Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-03)Premium Content

Blackberry Limited (BBRY)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 170526C00002000 C 05/26/17 2.0 9.25 9.40
BBRY 170526C00002500 C 05/26/17 2.5 8.75 8.90
BBRY 170526C00003000 C 05/26/17 3.0 8.25 8.40
BBRY 170526C00003500 C 05/26/17 3.5 7.75 7.90
BBRY 170526C00004000 C 05/26/17 4.0 7.25 7.40
BBRY 170526C00004500 C 05/26/17 4.5 6.75 6.90
BBRY 170526C00005000 C 05/26/17 5.0 6.25 6.40
BBRY 170526C00005500 C 05/26/17 5.5 5.75 5.90
BBRY 170526C00006000 C 05/26/17 6.0 5.25 5.40
BBRY 170526C00006500 C 05/26/17 6.5 4.75 4.95
BBRY 170526C00007000 C 05/26/17 7.0 4.25 4.50
BBRY 170526C00007500 C 05/26/17 7.5 3.75 4.05
BBRY 170526C00008000 C 05/26/17 8.0 3.25 3.55
BBRY 170526C00008500 C 05/26/17 8.5 2.82 2.92
BBRY 170526C00009000 C 05/26/17 9.0 2.32 2.42
BBRY 170526C00009500 C 05/26/17 9.5 1.83 1.93
BBRY 170526C00010000 C 05/26/17 10.0 1.34 1.44
BBRY 170526C00010500 C 05/26/17 10.5 0.90 0.98
BBRY 170526C00011000 C 05/26/17 11.0 0.55 0.59
BBRY 170526C00011500 C 05/26/17 11.5 0.31 0.34
BBRY 170526C00012000 C 05/26/17 12.0 0.17 0.21
BBRY 170526C00012500 C 05/26/17 12.5 0.10 0.13
BBRY 170526C00013000 C 05/26/17 13.0 0.07 0.08
BBRY 170526C00013500 C 05/26/17 13.5 0.05 0.06
BBRY 170526C00014500 C 05/26/17 14.5 0.01 0.02
BBRY 170526P00002000 P 05/26/17 2.0 0.00 0.02
BBRY 170526P00002500 P 05/26/17 2.5 0.00 0.02
BBRY 170526P00003000 P 05/26/17 3.0 0.00 0.02
BBRY 170526P00003500 P 05/26/17 3.5 0.00 0.02
BBRY 170526P00004000 P 05/26/17 4.0 0.00 0.02
BBRY 170526P00004500 P 05/26/17 4.5 0.00 0.02
BBRY 170526P00005000 P 05/26/17 5.0 0.00 0.02
BBRY 170526P00005500 P 05/26/17 5.5 0.00 0.02
BBRY 170526P00006000 P 05/26/17 6.0 0.00 0.02
BBRY 170526P00006500 P 05/26/17 6.5 0.00 0.04
BBRY 170526P00007000 P 05/26/17 7.0 0.00 0.06
BBRY 170526P00007500 P 05/26/17 7.5 0.00 0.11
BBRY 170526P00008000 P 05/26/17 8.0 0.00 0.01
BBRY 170526P00008500 P 05/26/17 8.5 0.00 0.01
BBRY 170526P00009000 P 05/26/17 9.0 0.00 0.02
BBRY 170526P00009500 P 05/26/17 9.5 0.02 0.03
BBRY 170526P00010000 P 05/26/17 10.0 0.04 0.05
BBRY 170526P00010500 P 05/26/17 10.5 0.08 0.11
BBRY 170526P00011000 P 05/26/17 11.0 0.24 0.25
BBRY 170526P00011500 P 05/26/17 11.5 0.48 0.51
BBRY 170526P00012000 P 05/26/17 12.0 0.80 0.88
BBRY 170526P00012500 P 05/26/17 12.5 1.20 1.34
BBRY 170526P00013000 P 05/26/17 13.0 1.70 1.84
BBRY 170526P00013500 P 05/26/17 13.5 2.17 2.33
BBRY 170526P00014500 P 05/26/17 14.5 3.05 3.40
BBRY 170602C00002000 C 06/02/17 2.0 9.25 9.45
BBRY 170602C00002500 C 06/02/17 2.5 8.70 8.95
BBRY 170602C00003000 C 06/02/17 3.0 8.20 8.45
BBRY 170602C00003500 C 06/02/17 3.5 7.75 7.95
BBRY 170602C00004000 C 06/02/17 4.0 7.25 7.45
BBRY 170602C00004500 C 06/02/17 4.5 6.75 6.95
BBRY 170602C00005000 C 06/02/17 5.0 6.25 6.45
BBRY 170602C00005500 C 06/02/17 5.5 5.75 5.95
BBRY 170602C00006000 C 06/02/17 6.0 5.25 5.45
BBRY 170602C00006500 C 06/02/17 6.5 4.75 4.95
BBRY 170602C00007000 C 06/02/17 7.0 4.25 4.45
BBRY 170602C00007500 C 06/02/17 7.5 3.75 3.95
BBRY 170602C00008000 C 06/02/17 8.0 3.25 3.45
BBRY 170602C00008500 C 06/02/17 8.5 2.79 2.99
BBRY 170602C00009000 C 06/02/17 9.0 2.34 2.44
BBRY 170602C00009500 C 06/02/17 9.5 1.86 1.95
BBRY 170602C00010000 C 06/02/17 10.0 1.40 1.48
BBRY 170602C00010500 C 06/02/17 10.5 0.99 1.06
BBRY 170602C00011000 C 06/02/17 11.0 0.65 0.69
BBRY 170602C00011500 C 06/02/17 11.5 0.42 0.45
BBRY 170602C00012000 C 06/02/17 12.0 0.28 0.30
BBRY 170602C00012500 C 06/02/17 12.5 0.19 0.22
BBRY 170602C00013000 C 06/02/17 13.0 0.13 0.15
BBRY 170602C00013500 C 06/02/17 13.5 0.10 0.15
BBRY 170602C00014000 C 06/02/17 14.0 0.08 0.15
BBRY 170602C00015000 C 06/02/17 15.0 0.05 0.13
BBRY 170602P00002000 P 06/02/17 2.0 0.00 0.02
BBRY 170602P00002500 P 06/02/17 2.5 0.00 0.02
BBRY 170602P00003000 P 06/02/17 3.0 0.00 0.02
BBRY 170602P00003500 P 06/02/17 3.5 0.00 0.02
BBRY 170602P00004000 P 06/02/17 4.0 0.00 0.02
BBRY 170602P00004500 P 06/02/17 4.5 0.00 0.02
BBRY 170602P00005000 P 06/02/17 5.0 0.00 0.02
BBRY 170602P00005500 P 06/02/17 5.5 0.00 0.03
BBRY 170602P00006000 P 06/02/17 6.0 0.00 0.05
BBRY 170602P00006500 P 06/02/17 6.5 0.00 0.05
BBRY 170602P00007000 P 06/02/17 7.0 0.00 0.04
BBRY 170602P00007500 P 06/02/17 7.5 0.00 0.09
BBRY 170602P00008000 P 06/02/17 8.0 0.00 0.10
BBRY 170602P00008500 P 06/02/17 8.5 0.00 0.05
BBRY 170602P00009000 P 06/02/17 9.0 0.03 0.06
BBRY 170602P00009500 P 06/02/17 9.5 0.05 0.07
BBRY 170602P00010000 P 06/02/17 10.0 0.10 0.13
BBRY 170602P00010500 P 06/02/17 10.5 0.18 0.20
BBRY 170602P00011000 P 06/02/17 11.0 0.30 0.37
BBRY 170602P00011500 P 06/02/17 11.5 0.60 0.63
BBRY 170602P00012000 P 06/02/17 12.0 0.94 0.98
BBRY 170602P00012500 P 06/02/17 12.5 1.30 1.38
BBRY 170602P00013000 P 06/02/17 13.0 1.75 1.87
BBRY 170602P00013500 P 06/02/17 13.5 2.15 2.42
BBRY 170602P00014000 P 06/02/17 14.0 2.62 2.95
BBRY 170602P00015000 P 06/02/17 15.0 3.55 3.90
BBRY 170609C00002000 C 06/09/17 2.0 9.25 9.45
BBRY 170609C00002500 C 06/09/17 2.5 8.70 8.95
BBRY 170609C00003000 C 06/09/17 3.0 8.20 8.45
BBRY 170609C00003500 C 06/09/17 3.5 7.75 7.95
BBRY 170609C00004000 C 06/09/17 4.0 7.25 7.45
BBRY 170609C00004500 C 06/09/17 4.5 6.75 6.95
BBRY 170609C00005000 C 06/09/17 5.0 6.25 6.45
BBRY 170609C00005500 C 06/09/17 5.5 5.70 5.95
BBRY 170609C00006000 C 06/09/17 6.0 5.15 5.50
BBRY 170609C00006500 C 06/09/17 6.5 4.75 4.95
BBRY 170609C00007000 C 06/09/17 7.0 4.25 4.50
BBRY 170609C00007500 C 06/09/17 7.5 3.75 4.00
BBRY 170609C00008000 C 06/09/17 8.0 3.25 3.55
BBRY 170609C00008500 C 06/09/17 8.5 2.82 2.98
BBRY 170609C00009000 C 06/09/17 9.0 2.32 2.59
BBRY 170609C00009500 C 06/09/17 9.5 1.87 1.99
BBRY 170609C00010000 C 06/09/17 10.0 1.45 1.54
BBRY 170609C00010500 C 06/09/17 10.5 1.05 1.12
BBRY 170609C00011000 C 06/09/17 11.0 0.72 0.79
BBRY 170609C00011500 C 06/09/17 11.5 0.46 0.54
BBRY 170609C00012000 C 06/09/17 12.0 0.28 0.36
BBRY 170609C00012500 C 06/09/17 12.5 0.16 0.39
BBRY 170609C00013000 C 06/09/17 13.0 0.09 0.27
BBRY 170609C00013500 C 06/09/17 13.5 0.06 0.20
BBRY 170609C00014000 C 06/09/17 14.0 0.03 0.17
BBRY 170609C00015000 C 06/09/17 15.0 0.00 0.11
BBRY 170609P00002000 P 06/09/17 2.0 0.00 0.02
BBRY 170609P00002500 P 06/09/17 2.5 0.00 0.02
BBRY 170609P00003000 P 06/09/17 3.0 0.00 0.02
BBRY 170609P00003500 P 06/09/17 3.5 0.00 0.02
BBRY 170609P00004000 P 06/09/17 4.0 0.00 0.02
BBRY 170609P00004500 P 06/09/17 4.5 0.00 0.02
BBRY 170609P00005000 P 06/09/17 5.0 0.00 0.02
BBRY 170609P00005500 P 06/09/17 5.5 0.00 0.05
BBRY 170609P00006000 P 06/09/17 6.0 0.00 0.05
BBRY 170609P00006500 P 06/09/17 6.5 0.00 0.07
BBRY 170609P00007000 P 06/09/17 7.0 0.00 0.10
BBRY 170609P00007500 P 06/09/17 7.5 0.00 0.09
BBRY 170609P00008000 P 06/09/17 8.0 0.00 0.10
BBRY 170609P00008500 P 06/09/17 8.5 0.00 0.09
BBRY 170609P00009000 P 06/09/17 9.0 0.02 0.09
BBRY 170609P00009500 P 06/09/17 9.5 0.05 0.12
BBRY 170609P00010000 P 06/09/17 10.0 0.09 0.18
BBRY 170609P00010500 P 06/09/17 10.5 0.21 0.28
BBRY 170609P00011000 P 06/09/17 11.0 0.40 0.45
BBRY 170609P00011500 P 06/09/17 11.5 0.61 0.70
BBRY 170609P00012000 P 06/09/17 12.0 0.92 1.09
BBRY 170609P00012500 P 06/09/17 12.5 1.27 1.50
BBRY 170609P00013000 P 06/09/17 13.0 1.71 1.96
BBRY 170609P00013500 P 06/09/17 13.5 2.17 2.48
BBRY 170609P00014000 P 06/09/17 14.0 2.63 3.15
BBRY 170609P00015000 P 06/09/17 15.0 3.60 3.95
BBRY 170616C00001000 C 06/16/17 1.0 10.20 10.45
BBRY 170616C00002000 C 06/16/17 2.0 9.20 9.45
BBRY 170616C00002500 C 06/16/17 2.5 8.75 8.95
BBRY 170616C00003000 C 06/16/17 3.0 8.25 8.45
BBRY 170616C00003500 C 06/16/17 3.5 7.75 7.95
BBRY 170616C00004000 C 06/16/17 4.0 7.25 7.45
BBRY 170616C00004500 C 06/16/17 4.5 6.75 6.95
BBRY 170616C00005000 C 06/16/17 5.0 6.25 6.45
BBRY 170616C00005500 C 06/16/17 5.5 5.75 5.95
BBRY 170616C00006000 C 06/16/17 6.0 5.25 5.50
BBRY 170616C00006500 C 06/16/17 6.5 4.75 4.95
BBRY 170616C00007000 C 06/16/17 7.0 4.30 4.45
BBRY 170616C00007500 C 06/16/17 7.5 3.80 3.95
BBRY 170616C00008000 C 06/16/17 8.0 3.30 3.40
BBRY 170616C00008500 C 06/16/17 8.5 2.66 2.97
BBRY 170616C00009000 C 06/16/17 9.0 2.37 2.48
BBRY 170616C00009500 C 06/16/17 9.5 1.92 2.02
BBRY 170616C00010000 C 06/16/17 10.0 1.49 1.58
BBRY 170616C00010500 C 06/16/17 10.5 1.11 1.18
BBRY 170616C00011000 C 06/16/17 11.0 0.78 0.84
BBRY 170616C00011500 C 06/16/17 11.5 0.53 0.57
BBRY 170616C00012000 C 06/16/17 12.0 0.36 0.41
BBRY 170616C00012500 C 06/16/17 12.5 0.26 0.28
BBRY 170616C00013000 C 06/16/17 13.0 0.19 0.20
BBRY 170616C00013500 C 06/16/17 13.5 0.14 0.18
BBRY 170616C00014000 C 06/16/17 14.0 0.11 0.14
BBRY 170616C00014500 C 06/16/17 14.5 0.09 0.13
BBRY 170616C00015000 C 06/16/17 15.0 0.08 0.13
BBRY 170616P00001000 P 06/16/17 1.0 0.00 0.02
BBRY 170616P00002000 P 06/16/17 2.0 0.00 0.02
BBRY 170616P00002500 P 06/16/17 2.5 0.00 0.02
BBRY 170616P00003000 P 06/16/17 3.0 0.00 0.02
BBRY 170616P00003500 P 06/16/17 3.5 0.00 0.02
BBRY 170616P00004000 P 06/16/17 4.0 0.00 0.02
BBRY 170616P00004500 P 06/16/17 4.5 0.00 0.02
BBRY 170616P00005000 P 06/16/17 5.0 0.00 0.03
BBRY 170616P00005500 P 06/16/17 5.5 0.00 0.03
BBRY 170616P00006000 P 06/16/17 6.0 0.00 0.06
BBRY 170616P00006500 P 06/16/17 6.5 0.00 0.05
BBRY 170616P00007000 P 06/16/17 7.0 0.00 0.02
BBRY 170616P00007500 P 06/16/17 7.5 0.00 0.09
BBRY 170616P00008000 P 06/16/17 8.0 0.03 0.10
BBRY 170616P00008500 P 06/16/17 8.5 0.04 0.08
BBRY 170616P00009000 P 06/16/17 9.0 0.06 0.10
BBRY 170616P00009500 P 06/16/17 9.5 0.10 0.11
BBRY 170616P00010000 P 06/16/17 10.0 0.16 0.17
BBRY 170616P00010500 P 06/16/17 10.5 0.26 0.30
BBRY 170616P00011000 P 06/16/17 11.0 0.45 0.48
BBRY 170616P00011500 P 06/16/17 11.5 0.71 0.74
BBRY 170616P00012000 P 06/16/17 12.0 1.00 1.07
BBRY 170616P00012500 P 06/16/17 12.5 1.41 1.46
BBRY 170616P00013000 P 06/16/17 13.0 1.83 1.90
BBRY 170616P00013500 P 06/16/17 13.5 2.23 2.35
BBRY 170616P00014000 P 06/16/17 14.0 2.73 2.85
BBRY 170616P00014500 P 06/16/17 14.5 3.10 3.45
BBRY 170616P00015000 P 06/16/17 15.0 3.60 3.90
BBRY 170623C00002000 C 06/23/17 2.0 9.25 9.45
BBRY 170623C00002500 C 06/23/17 2.5 8.75 8.95
BBRY 170623C00003000 C 06/23/17 3.0 8.25 8.45
BBRY 170623C00003500 C 06/23/17 3.5 7.75 7.95
BBRY 170623C00004000 C 06/23/17 4.0 7.25 7.50
BBRY 170623C00004500 C 06/23/17 4.5 6.70 7.00
BBRY 170623C00005000 C 06/23/17 5.0 6.15 6.55
BBRY 170623C00005500 C 06/23/17 5.5 5.60 6.05
BBRY 170623C00006000 C 06/23/17 6.0 5.10 5.65
BBRY 170623C00006500 C 06/23/17 6.5 4.65 5.15
BBRY 170623C00007000 C 06/23/17 7.0 4.15 4.55
BBRY 170623C00007500 C 06/23/17 7.5 3.65 4.10
BBRY 170623C00008000 C 06/23/17 8.0 3.15 3.60
BBRY 170623C00008500 C 06/23/17 8.5 2.61 3.15
BBRY 170623C00009000 C 06/23/17 9.0 2.25 2.64
BBRY 170623C00009500 C 06/23/17 9.5 1.84 2.38
BBRY 170623C00010000 C 06/23/17 10.0 1.49 1.75
BBRY 170623C00010500 C 06/23/17 10.5 1.03 1.53
BBRY 170623C00011000 C 06/23/17 11.0 0.87 1.15
BBRY 170623C00011500 C 06/23/17 11.5 0.68 0.88
BBRY 170623C00012000 C 06/23/17 12.0 0.44 0.67
BBRY 170623C00012500 C 06/23/17 12.5 0.40 0.53
BBRY 170623C00013000 C 06/23/17 13.0 0.24 0.51
BBRY 170623C00013500 C 06/23/17 13.5 0.16 0.35
BBRY 170623C00014000 C 06/23/17 14.0 0.14 0.30
BBRY 170623C00014500 C 06/23/17 14.5 0.10 0.30
BBRY 170623C00015000 C 06/23/17 15.0 0.08 0.25
BBRY 170623P00002000 P 06/23/17 2.0 0.00 0.02
BBRY 170623P00002500 P 06/23/17 2.5 0.00 0.02
BBRY 170623P00003000 P 06/23/17 3.0 0.00 0.02
BBRY 170623P00003500 P 06/23/17 3.5 0.00 0.02
BBRY 170623P00004000 P 06/23/17 4.0 0.00 0.04
BBRY 170623P00004500 P 06/23/17 4.5 0.00 0.07
BBRY 170623P00005000 P 06/23/17 5.0 0.00 0.08
BBRY 170623P00005500 P 06/23/17 5.5 0.00 0.09
BBRY 170623P00006000 P 06/23/17 6.0 0.00 0.08
BBRY 170623P00006500 P 06/23/17 6.5 0.00 0.08
BBRY 170623P00007000 P 06/23/17 7.0 0.00 0.09
BBRY 170623P00007500 P 06/23/17 7.5 0.00 0.10
BBRY 170623P00008000 P 06/23/17 8.0 0.02 0.15
BBRY 170623P00008500 P 06/23/17 8.5 0.05 0.14
BBRY 170623P00009000 P 06/23/17 9.0 0.09 0.21
BBRY 170623P00009500 P 06/23/17 9.5 0.12 0.30
BBRY 170623P00010000 P 06/23/17 10.0 0.22 0.39
BBRY 170623P00010500 P 06/23/17 10.5 0.36 0.54
BBRY 170623P00011000 P 06/23/17 11.0 0.56 0.75
BBRY 170623P00011500 P 06/23/17 11.5 0.78 1.00
BBRY 170623P00012000 P 06/23/17 12.0 1.10 1.35
BBRY 170623P00012500 P 06/23/17 12.5 1.49 1.70
BBRY 170623P00013000 P 06/23/17 13.0 1.89 2.10
BBRY 170623P00013500 P 06/23/17 13.5 2.31 2.64
BBRY 170623P00014000 P 06/23/17 14.0 2.64 3.05
BBRY 170623P00014500 P 06/23/17 14.5 3.15 3.60
BBRY 170623P00015000 P 06/23/17 15.0 3.65 4.00
BBRY 170630C00002000 C 06/30/17 2.0 9.25 9.45
BBRY 170630C00002500 C 06/30/17 2.5 8.75 8.95
BBRY 170630C00003000 C 06/30/17 3.0 8.25 8.45
BBRY 170630C00003500 C 06/30/17 3.5 7.75 7.95
BBRY 170630C00004000 C 06/30/17 4.0 7.20 7.50
BBRY 170630C00004500 C 06/30/17 4.5 6.70 7.05
BBRY 170630C00005000 C 06/30/17 5.0 6.15 6.60
BBRY 170630C00005500 C 06/30/17 5.5 5.60 6.05
BBRY 170630C00006000 C 06/30/17 6.0 5.10 5.55
BBRY 170630C00006500 C 06/30/17 6.5 4.60 5.10
BBRY 170630C00007000 C 06/30/17 7.0 4.10 4.65
BBRY 170630C00007500 C 06/30/17 7.5 3.60 4.20
BBRY 170630C00008000 C 06/30/17 8.0 3.10 3.70
BBRY 170630C00008500 C 06/30/17 8.5 2.65 3.10
BBRY 170630C00009000 C 06/30/17 9.0 2.39 2.65
BBRY 170630C00009500 C 06/30/17 9.5 1.72 2.20
BBRY 170630C00010000 C 06/30/17 10.0 1.51 1.77
BBRY 170630C00010500 C 06/30/17 10.5 1.07 1.42
BBRY 170630C00011000 C 06/30/17 11.0 0.86 1.15
BBRY 170630C00011500 C 06/30/17 11.5 0.70 0.90
BBRY 170630C00012000 C 06/30/17 12.0 0.40 0.94
BBRY 170630C00012500 C 06/30/17 12.5 0.38 0.53
BBRY 170630C00013000 C 06/30/17 13.0 0.21 0.43
BBRY 170630C00013500 C 06/30/17 13.5 0.21 0.41
BBRY 170630C00014000 C 06/30/17 14.0 0.15 0.33
BBRY 170630C00014500 C 06/30/17 14.5 0.09 0.30
BBRY 170630P00002000 P 06/30/17 2.0 0.00 0.02
BBRY 170630P00002500 P 06/30/17 2.5 0.00 0.02
BBRY 170630P00003000 P 06/30/17 3.0 0.00 0.02
BBRY 170630P00003500 P 06/30/17 3.5 0.00 0.02
BBRY 170630P00004000 P 06/30/17 4.0 0.00 0.05
BBRY 170630P00004500 P 06/30/17 4.5 0.00 0.09
BBRY 170630P00005000 P 06/30/17 5.0 0.00 0.10
BBRY 170630P00005500 P 06/30/17 5.5 0.00 0.08
BBRY 170630P00006000 P 06/30/17 6.0 0.00 0.07
BBRY 170630P00006500 P 06/30/17 6.5 0.00 0.08
BBRY 170630P00007000 P 06/30/17 7.0 0.00 0.10
BBRY 170630P00007500 P 06/30/17 7.5 0.00 0.14
BBRY 170630P00008000 P 06/30/17 8.0 0.00 0.16
BBRY 170630P00008500 P 06/30/17 8.5 0.05 0.18
BBRY 170630P00009000 P 06/30/17 9.0 0.08 0.22
BBRY 170630P00009500 P 06/30/17 9.5 0.16 0.30
BBRY 170630P00010000 P 06/30/17 10.0 0.24 0.39
BBRY 170630P00010500 P 06/30/17 10.5 0.39 0.54
BBRY 170630P00011000 P 06/30/17 11.0 0.46 0.93
BBRY 170630P00011500 P 06/30/17 11.5 0.77 1.05
BBRY 170630P00012000 P 06/30/17 12.0 1.20 1.35
BBRY 170630P00012500 P 06/30/17 12.5 1.45 1.71
BBRY 170630P00013000 P 06/30/17 13.0 1.89 2.11
BBRY 170630P00013500 P 06/30/17 13.5 2.32 2.54
BBRY 170630P00014000 P 06/30/17 14.0 2.71 3.05
BBRY 170630P00014500 P 06/30/17 14.5 3.20 3.65
BBRY 170721C00001000 C 07/21/17 1.0 10.25 10.45
BBRY 170721C00002000 C 07/21/17 2.0 9.20 9.50
BBRY 170721C00003000 C 07/21/17 3.0 8.20 8.50
BBRY 170721C00004000 C 07/21/17 4.0 7.20 7.60
BBRY 170721C00005000 C 07/21/17 5.0 6.25 6.60
BBRY 170721C00006000 C 07/21/17 6.0 5.30 5.55
BBRY 170721C00007000 C 07/21/17 7.0 4.30 4.55
BBRY 170721C00008000 C 07/21/17 8.0 3.35 3.60
BBRY 170721C00009000 C 07/21/17 9.0 2.44 2.64
BBRY 170721C00010000 C 07/21/17 10.0 1.69 1.82
BBRY 170721C00011000 C 07/21/17 11.0 1.08 1.14
BBRY 170721C00012000 C 07/21/17 12.0 0.66 0.71
BBRY 170721C00013000 C 07/21/17 13.0 0.37 0.49
BBRY 170721C00014000 C 07/21/17 14.0 0.20 0.39
BBRY 170721C00015000 C 07/21/17 15.0 0.11 0.29
BBRY 170721C00016000 C 07/21/17 16.0 0.15 0.23
BBRY 170721C00017000 C 07/21/17 17.0 0.13 0.19
BBRY 170721C00018000 C 07/21/17 18.0 0.12 0.19
BBRY 170721P00001000 P 07/21/17 1.0 0.00 0.02
BBRY 170721P00002000 P 07/21/17 2.0 0.00 0.02
BBRY 170721P00003000 P 07/21/17 3.0 0.00 0.02
BBRY 170721P00004000 P 07/21/17 4.0 0.00 0.05
BBRY 170721P00005000 P 07/21/17 5.0 0.00 0.10
BBRY 170721P00006000 P 07/21/17 6.0 0.02 0.04
BBRY 170721P00007000 P 07/21/17 7.0 0.04 0.10
BBRY 170721P00008000 P 07/21/17 8.0 0.08 0.14
BBRY 170721P00009000 P 07/21/17 9.0 0.17 0.20
BBRY 170721P00010000 P 07/21/17 10.0 0.36 0.41
BBRY 170721P00011000 P 07/21/17 11.0 0.74 0.82
BBRY 170721P00012000 P 07/21/17 12.0 1.34 1.40
BBRY 170721P00013000 P 07/21/17 13.0 2.05 2.16
BBRY 170721P00014000 P 07/21/17 14.0 2.84 3.05
BBRY 170721P00015000 P 07/21/17 15.0 3.70 4.00
BBRY 170721P00016000 P 07/21/17 16.0 4.65 5.00
BBRY 170721P00017000 P 07/21/17 17.0 5.60 6.00
BBRY 170721P00018000 P 07/21/17 18.0 6.65 6.90
BBRY 170915C00001000 C 09/15/17 1.0 10.15 10.55
BBRY 170915C00002000 C 09/15/17 2.0 9.15 9.55
BBRY 170915C00003000 C 09/15/17 3.0 8.15 8.65
BBRY 170915C00004000 C 09/15/17 4.0 7.25 7.55
BBRY 170915C00005000 C 09/15/17 5.0 6.30 6.55
BBRY 170915C00006000 C 09/15/17 6.0 5.30 5.60
BBRY 170915C00007000 C 09/15/17 7.0 4.35 4.60
BBRY 170915C00008000 C 09/15/17 8.0 3.40 3.70
BBRY 170915C00009000 C 09/15/17 9.0 2.62 2.79
BBRY 170915C00010000 C 09/15/17 10.0 1.86 2.00
BBRY 170915C00011000 C 09/15/17 11.0 1.27 1.44
BBRY 170915C00012000 C 09/15/17 12.0 0.90 1.00
BBRY 170915C00013000 C 09/15/17 13.0 0.58 0.71
BBRY 170915C00014000 C 09/15/17 14.0 0.45 0.52
BBRY 170915C00015000 C 09/15/17 15.0 0.24 0.39
BBRY 170915C00016000 C 09/15/17 16.0 0.20 0.32
BBRY 170915C00017000 C 09/15/17 17.0 0.15 0.27
BBRY 170915P00001000 P 09/15/17 1.0 0.00 0.02
BBRY 170915P00002000 P 09/15/17 2.0 0.00 0.02
BBRY 170915P00003000 P 09/15/17 3.0 0.00 0.03
BBRY 170915P00004000 P 09/15/17 4.0 0.00 0.06
BBRY 170915P00005000 P 09/15/17 5.0 0.00 0.06
BBRY 170915P00006000 P 09/15/17 6.0 0.01 0.09
BBRY 170915P00007000 P 09/15/17 7.0 0.06 0.15
BBRY 170915P00008000 P 09/15/17 8.0 0.15 0.22
BBRY 170915P00009000 P 09/15/17 9.0 0.31 0.38
BBRY 170915P00010000 P 09/15/17 10.0 0.50 0.64
BBRY 170915P00011000 P 09/15/17 11.0 0.90 0.96
BBRY 170915P00012000 P 09/15/17 12.0 1.45 1.63
BBRY 170915P00013000 P 09/15/17 13.0 2.19 2.35
BBRY 170915P00014000 P 09/15/17 14.0 2.97 3.15
BBRY 170915P00015000 P 09/15/17 15.0 3.80 4.10
BBRY 170915P00016000 P 09/15/17 16.0 4.75 5.00
BBRY 170915P00017000 P 09/15/17 17.0 5.70 5.95
BBRY 171215C00001000 C 12/15/17 1.0 10.25 10.45
BBRY 171215C00002000 C 12/15/17 2.0 9.25 9.55
BBRY 171215C00003000 C 12/15/17 3.0 8.30 8.60
BBRY 171215C00004000 C 12/15/17 4.0 7.30 7.60
BBRY 171215C00005000 C 12/15/17 5.0 6.35 6.60
BBRY 171215C00006000 C 12/15/17 6.0 5.35 5.80
BBRY 171215C00007000 C 12/15/17 7.0 4.45 4.70
BBRY 171215C00008000 C 12/15/17 8.0 3.55 3.85
BBRY 171215C00009000 C 12/15/17 9.0 2.84 3.00
BBRY 171215C00010000 C 12/15/17 10.0 2.16 2.32
BBRY 171215C00011000 C 12/15/17 11.0 1.60 1.74
BBRY 171215C00012000 C 12/15/17 12.0 1.13 1.31
BBRY 171215C00013000 C 12/15/17 13.0 0.81 1.00
BBRY 171215C00014000 C 12/15/17 14.0 0.64 0.77
BBRY 171215C00015000 C 12/15/17 15.0 0.47 0.58
BBRY 171215C00016000 C 12/15/17 16.0 0.34 0.50
BBRY 171215C00017000 C 12/15/17 17.0 0.22 0.42
BBRY 171215P00001000 P 12/15/17 1.0 0.00 0.02
BBRY 171215P00002000 P 12/15/17 2.0 0.00 0.03
BBRY 171215P00003000 P 12/15/17 3.0 0.00 0.09
BBRY 171215P00004000 P 12/15/17 4.0 0.00 0.07
BBRY 171215P00005000 P 12/15/17 5.0 0.04 0.12
BBRY 171215P00006000 P 12/15/17 6.0 0.08 0.16
BBRY 171215P00007000 P 12/15/17 7.0 0.15 0.16
BBRY 171215P00008000 P 12/15/17 8.0 0.22 0.34
BBRY 171215P00009000 P 12/15/17 9.0 0.51 0.56
BBRY 171215P00010000 P 12/15/17 10.0 0.73 0.88
BBRY 171215P00011000 P 12/15/17 11.0 1.24 1.32
BBRY 171215P00012000 P 12/15/17 12.0 1.71 1.89
BBRY 171215P00013000 P 12/15/17 13.0 2.42 2.59
BBRY 171215P00014000 P 12/15/17 14.0 3.10 3.35
BBRY 171215P00015000 P 12/15/17 15.0 4.00 4.15
BBRY 171215P00016000 P 12/15/17 16.0 4.85 5.10
BBRY 171215P00017000 P 12/15/17 17.0 5.75 6.05
BBRY 180119C00002000 C 01/19/18 2.0 9.20 9.60
BBRY 180119C00003000 C 01/19/18 3.0 8.10 8.80
BBRY 180119C00004000 C 01/19/18 4.0 7.30 7.70
BBRY 180119C00005000 C 01/19/18 5.0 6.35 6.60
BBRY 180119C00006000 C 01/19/18 6.0 5.40 5.70
BBRY 180119C00007000 C 01/19/18 7.0 4.50 4.65
BBRY 180119C00008000 C 01/19/18 8.0 3.60 3.85
BBRY 180119C00009000 C 01/19/18 9.0 2.88 3.05
BBRY 180119C00010000 C 01/19/18 10.0 2.25 2.34
BBRY 180119C00011000 C 01/19/18 11.0 1.72 1.85
BBRY 180119C00012000 C 01/19/18 12.0 1.29 1.35
BBRY 180119C00013000 C 01/19/18 13.0 0.95 1.05
BBRY 180119C00014000 C 01/19/18 14.0 0.68 0.84
BBRY 180119C00015000 C 01/19/18 15.0 0.53 0.62
BBRY 180119C00016000 C 01/19/18 16.0 0.42 0.53
BBRY 180119C00017000 C 01/19/18 17.0 0.32 0.41
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.06
BBRY 180119P00003000 P 01/19/18 3.0 0.00 0.07
BBRY 180119P00004000 P 01/19/18 4.0 0.00 0.11
BBRY 180119P00005000 P 01/19/18 5.0 0.04 0.07
BBRY 180119P00006000 P 01/19/18 6.0 0.10 0.12
BBRY 180119P00007000 P 01/19/18 7.0 0.20 0.28
BBRY 180119P00008000 P 01/19/18 8.0 0.30 0.39
BBRY 180119P00009000 P 01/19/18 9.0 0.50 0.63
BBRY 180119P00010000 P 01/19/18 10.0 0.81 0.95
BBRY 180119P00011000 P 01/19/18 11.0 1.30 1.40
BBRY 180119P00012000 P 01/19/18 12.0 1.80 1.99
BBRY 180119P00013000 P 01/19/18 13.0 2.47 2.63
BBRY 180119P00014000 P 01/19/18 14.0 3.25 3.40
BBRY 180119P00015000 P 01/19/18 15.0 4.05 4.20
BBRY 180119P00016000 P 01/19/18 16.0 4.90 5.10
BBRY 180119P00017000 P 01/19/18 17.0 5.80 6.05
BBRY 180316C00002000 C 03/16/18 2.0 9.05 9.70
BBRY 180316C00003000 C 03/16/18 3.0 8.00 8.85
BBRY 180316C00004000 C 03/16/18 4.0 7.05 7.65
BBRY 180316C00005000 C 03/16/18 5.0 6.05 6.85
BBRY 180316C00008000 C 03/16/18 8.0 3.35 4.05
BBRY 180316C00010000 C 03/16/18 10.0 2.16 2.75
BBRY 180316C00012000 C 03/16/18 12.0 1.27 1.61
BBRY 180316C00015000 C 03/16/18 15.0 0.56 1.02
BBRY 180316C00017000 C 03/16/18 17.0 0.37 0.54
BBRY 180316C00020000 C 03/16/18 20.0 0.14 0.35
BBRY 180316P00002000 P 03/16/18 2.0 0.00 0.08
BBRY 180316P00003000 P 03/16/18 3.0 0.00 0.08
BBRY 180316P00004000 P 03/16/18 4.0 0.00 0.14
BBRY 180316P00005000 P 03/16/18 5.0 0.00 0.16
BBRY 180316P00008000 P 03/16/18 8.0 0.33 0.49
BBRY 180316P00010000 P 03/16/18 10.0 0.89 1.28
BBRY 180316P00012000 P 03/16/18 12.0 1.93 2.43
BBRY 180316P00015000 P 03/16/18 15.0 4.10 4.45
BBRY 180316P00017000 P 03/16/18 17.0 5.85 6.40
BBRY 180316P00020000 P 03/16/18 20.0 8.50 9.15
BBRY 190118C00002000 C 01/18/19 2.0 8.95 10.20
BBRY 190118C00003000 C 01/18/19 3.0 8.00 9.25
BBRY 190118C00004000 C 01/18/19 4.0 7.05 8.35
BBRY 190118C00005000 C 01/18/19 5.0 6.15 7.30
BBRY 190118C00007000 C 01/18/19 7.0 4.80 5.15
BBRY 190118C00010000 C 01/18/19 10.0 3.05 3.25
BBRY 190118C00012000 C 01/18/19 12.0 2.00 2.10
BBRY 190118C00015000 C 01/18/19 15.0 1.25 1.51
BBRY 190118C00017000 C 01/18/19 17.0 0.75 1.10
BBRY 190118P00002000 P 01/18/19 2.0 0.00 0.19
BBRY 190118P00003000 P 01/18/19 3.0 0.00 0.22
BBRY 190118P00004000 P 01/18/19 4.0 0.00 0.27
BBRY 190118P00005000 P 01/18/19 5.0 0.10 0.34
BBRY 190118P00007000 P 01/18/19 7.0 0.48 0.60
BBRY 190118P00010000 P 01/18/19 10.0 1.31 1.55
BBRY 190118P00012000 P 01/18/19 12.0 2.32 2.65
BBRY 190118P00015000 P 01/18/19 15.0 4.25 5.15
BBRY 190118P00017000 P 01/18/19 17.0 6.10 6.85

OPRA data is delayed 15 minutes.