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 (2016-12-02)Premium Content

Blackberry Limited (BBRY)
As of Jan 24 2017 4:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 170127C00002500 C 01/27/17 2.5 3.05 5.95
BBRY 170127C00003000 C 01/27/17 3.0 2.05 6.30
BBRY 170127C00003500 C 01/27/17 3.5 1.91 5.80
BBRY 170127C00004000 C 01/27/17 4.0 1.96 4.80
BBRY 170127C00004500 C 01/27/17 4.5 1.47 4.25
BBRY 170127C00005000 C 01/27/17 5.0 0.48 4.15
BBRY 170127C00005500 C 01/27/17 5.5 1.55 1.83
BBRY 170127C00006000 C 01/27/17 6.0 1.06 1.27
BBRY 170127C00006500 C 01/27/17 6.5 0.56 0.79
BBRY 170127C00007000 C 01/27/17 7.0 0.22 0.24
BBRY 170127C00007500 C 01/27/17 7.5 0.02 0.03
BBRY 170127C00008000 C 01/27/17 8.0 0.00 0.01
BBRY 170127C00008500 C 01/27/17 8.5 0.00 0.50
BBRY 170127C00009000 C 01/27/17 9.0 0.00 0.08
BBRY 170127C00009500 C 01/27/17 9.5 0.00 0.80
BBRY 170127C00010000 C 01/27/17 10.0 0.00 0.78
BBRY 170127C00010500 C 01/27/17 10.5 0.00 1.45
BBRY 170127C00011000 C 01/27/17 11.0 0.00 0.80
BBRY 170127C00011500 C 01/27/17 11.5 0.00 0.80
BBRY 170127C00012000 C 01/27/17 12.0 0.00 0.80
BBRY 170127C00012500 C 01/27/17 12.5 0.00 0.80
BBRY 170127C00013000 C 01/27/17 13.0 0.00 0.79
BBRY 170127C00013500 C 01/27/17 13.5 0.00 0.80
BBRY 170127C00014000 C 01/27/17 14.0 0.00 0.81
BBRY 170127P00002500 P 01/27/17 2.5 0.00 0.80
BBRY 170127P00003000 P 01/27/17 3.0 0.00 1.60
BBRY 170127P00003500 P 01/27/17 3.5 0.00 0.80
BBRY 170127P00004000 P 01/27/17 4.0 0.00 0.80
BBRY 170127P00004500 P 01/27/17 4.5 0.00 0.80
BBRY 170127P00005000 P 01/27/17 5.0 0.00 0.02
BBRY 170127P00005500 P 01/27/17 5.5 0.00 0.80
BBRY 170127P00006000 P 01/27/17 6.0 0.00 0.01
BBRY 170127P00006500 P 01/27/17 6.5 0.00 0.01
BBRY 170127P00007000 P 01/27/17 7.0 0.02 0.03
BBRY 170127P00007500 P 01/27/17 7.5 0.32 0.34
BBRY 170127P00008000 P 01/27/17 8.0 0.71 1.90
BBRY 170127P00008500 P 01/27/17 8.5 0.70 3.30
BBRY 170127P00009000 P 01/27/17 9.0 0.30 3.95
BBRY 170127P00009500 P 01/27/17 9.5 2.03 2.77
BBRY 170127P00010000 P 01/27/17 10.0 0.81 4.90
BBRY 170127P00010500 P 01/27/17 10.5 1.23 4.55
BBRY 170127P00011000 P 01/27/17 11.0 1.73 5.05
BBRY 170127P00011500 P 01/27/17 11.5 2.18 6.40
BBRY 170127P00012000 P 01/27/17 12.0 2.68 6.95
BBRY 170127P00012500 P 01/27/17 12.5 3.15 7.25
BBRY 170127P00013000 P 01/27/17 13.0 3.70 7.10
BBRY 170127P00013500 P 01/27/17 13.5 4.25 7.55
BBRY 170127P00014000 P 01/27/17 14.0 5.20 8.10
BBRY 170203C00002500 C 02/03/17 2.5 2.60 6.45
BBRY 170203C00003000 C 02/03/17 3.0 2.06 6.30
BBRY 170203C00003500 C 02/03/17 3.5 1.55 5.80
BBRY 170203C00004000 C 02/03/17 4.0 1.10 5.15
BBRY 170203C00004500 C 02/03/17 4.5 0.72 4.30
BBRY 170203C00005000 C 02/03/17 5.0 0.45 4.30
BBRY 170203C00005500 C 02/03/17 5.5 1.40 1.88
BBRY 170203C00006000 C 02/03/17 6.0 0.94 1.30
BBRY 170203C00006500 C 02/03/17 6.5 0.65 0.79
BBRY 170203C00007000 C 02/03/17 7.0 0.25 0.27
BBRY 170203C00007500 C 02/03/17 7.5 0.04 0.06
BBRY 170203C00008000 C 02/03/17 8.0 0.00 0.03
BBRY 170203C00008500 C 02/03/17 8.5 0.00 0.04
BBRY 170203C00009000 C 02/03/17 9.0 0.00 0.05
BBRY 170203C00009500 C 02/03/17 9.5 0.00 0.03
BBRY 170203C00010000 C 02/03/17 10.0 0.00 0.02
BBRY 170203C00010500 C 02/03/17 10.5 0.00 0.02
BBRY 170203C00011000 C 02/03/17 11.0 0.00 0.02
BBRY 170203C00011500 C 02/03/17 11.5 0.00 0.02
BBRY 170203C00012000 C 02/03/17 12.0 0.00 0.02
BBRY 170203C00012500 C 02/03/17 12.5 0.00 0.02
BBRY 170203C00013000 C 02/03/17 13.0 0.00 0.02
BBRY 170203C00013500 C 02/03/17 13.5 0.00 0.02
BBRY 170203C00014000 C 02/03/17 14.0 0.00 0.02
BBRY 170203P00002500 P 02/03/17 2.5 0.00 0.02
BBRY 170203P00003000 P 02/03/17 3.0 0.00 0.02
BBRY 170203P00003500 P 02/03/17 3.5 0.00 0.02
BBRY 170203P00004000 P 02/03/17 4.0 0.00 0.02
BBRY 170203P00004500 P 02/03/17 4.5 0.00 0.02
BBRY 170203P00005000 P 02/03/17 5.0 0.00 0.02
BBRY 170203P00005500 P 02/03/17 5.5 0.00 0.02
BBRY 170203P00006000 P 02/03/17 6.0 0.00 0.02
BBRY 170203P00006500 P 02/03/17 6.5 0.00 0.02
BBRY 170203P00007000 P 02/03/17 7.0 0.06 0.07
BBRY 170203P00007500 P 02/03/17 7.5 0.34 0.36
BBRY 170203P00008000 P 02/03/17 8.0 0.66 1.09
BBRY 170203P00008500 P 02/03/17 8.5 1.17 1.53
BBRY 170203P00009000 P 02/03/17 9.0 1.70 2.10
BBRY 170203P00009500 P 02/03/17 9.5 0.57 4.30
BBRY 170203P00010000 P 02/03/17 10.0 0.81 4.90
BBRY 170203P00010500 P 02/03/17 10.5 1.22 5.40
BBRY 170203P00011000 P 02/03/17 11.0 1.73 5.90
BBRY 170203P00011500 P 02/03/17 11.5 2.23 6.40
BBRY 170203P00012000 P 02/03/17 12.0 2.72 6.95
BBRY 170203P00012500 P 02/03/17 12.5 3.25 7.20
BBRY 170203P00013000 P 02/03/17 13.0 3.75 7.90
BBRY 170203P00013500 P 02/03/17 13.5 4.20 8.40
BBRY 170203P00014000 P 02/03/17 14.0 4.75 8.90
BBRY 170210C00000500 C 02/10/17 0.5 4.85 8.80
BBRY 170210C00001000 C 02/10/17 1.0 4.20 8.30
BBRY 170210C00001500 C 02/10/17 1.5 3.55 7.80
BBRY 170210C00002000 C 02/10/17 2.0 3.05 7.30
BBRY 170210C00002500 C 02/10/17 2.5 2.58 6.80
BBRY 170210C00003000 C 02/10/17 3.0 2.08 6.30
BBRY 170210C00003500 C 02/10/17 3.5 1.56 5.80
BBRY 170210C00004000 C 02/10/17 4.0 1.08 5.30
BBRY 170210C00004500 C 02/10/17 4.5 2.22 3.05
BBRY 170210C00005000 C 02/10/17 5.0 0.45 4.30
BBRY 170210C00005500 C 02/10/17 5.5 1.42 1.88
BBRY 170210C00006000 C 02/10/17 6.0 0.99 1.30
BBRY 170210C00006500 C 02/10/17 6.5 0.67 0.81
BBRY 170210C00007000 C 02/10/17 7.0 0.28 0.36
BBRY 170210C00007500 C 02/10/17 7.5 0.06 0.11
BBRY 170210C00008000 C 02/10/17 8.0 0.00 0.06
BBRY 170210C00008500 C 02/10/17 8.5 0.00 0.06
BBRY 170210C00009000 C 02/10/17 9.0 0.00 0.05
BBRY 170210C00009500 C 02/10/17 9.5 0.00 0.04
BBRY 170210C00010000 C 02/10/17 10.0 0.00 0.04
BBRY 170210C00010500 C 02/10/17 10.5 0.00 0.02
BBRY 170210C00011000 C 02/10/17 11.0 0.00 0.02
BBRY 170210C00011500 C 02/10/17 11.5 0.00 0.02
BBRY 170210C00012000 C 02/10/17 12.0 0.00 0.02
BBRY 170210C00012500 C 02/10/17 12.5 0.00 0.02
BBRY 170210C00013000 C 02/10/17 13.0 0.00 0.02
BBRY 170210C00013500 C 02/10/17 13.5 0.00 0.02
BBRY 170210P00000500 P 02/10/17 0.5 0.00 0.01
BBRY 170210P00001000 P 02/10/17 1.0 0.00 0.02
BBRY 170210P00001500 P 02/10/17 1.5 0.00 0.02
BBRY 170210P00002000 P 02/10/17 2.0 0.00 0.02
BBRY 170210P00002500 P 02/10/17 2.5 0.00 0.02
BBRY 170210P00003000 P 02/10/17 3.0 0.00 0.02
BBRY 170210P00003500 P 02/10/17 3.5 0.00 0.02
BBRY 170210P00004000 P 02/10/17 4.0 0.00 0.02
BBRY 170210P00004500 P 02/10/17 4.5 0.00 0.02
BBRY 170210P00005000 P 02/10/17 5.0 0.00 0.02
BBRY 170210P00005500 P 02/10/17 5.5 0.00 0.05
BBRY 170210P00006000 P 02/10/17 6.0 0.00 0.05
BBRY 170210P00006500 P 02/10/17 6.5 0.00 0.07
BBRY 170210P00007000 P 02/10/17 7.0 0.07 0.14
BBRY 170210P00007500 P 02/10/17 7.5 0.34 0.41
BBRY 170210P00008000 P 02/10/17 8.0 0.74 0.88
BBRY 170210P00008500 P 02/10/17 8.5 1.20 1.53
BBRY 170210P00009000 P 02/10/17 9.0 1.66 2.04
BBRY 170210P00009500 P 02/10/17 9.5 0.56 4.35
BBRY 170210P00010000 P 02/10/17 10.0 0.82 4.85
BBRY 170210P00010500 P 02/10/17 10.5 1.23 5.40
BBRY 170210P00011000 P 02/10/17 11.0 1.78 5.90
BBRY 170210P00011500 P 02/10/17 11.5 2.24 6.30
BBRY 170210P00012000 P 02/10/17 12.0 2.72 6.95
BBRY 170210P00012500 P 02/10/17 12.5 3.30 7.35
BBRY 170210P00013000 P 02/10/17 13.0 3.70 7.95
BBRY 170210P00013500 P 02/10/17 13.5 4.25 8.40
BBRY 170217C00000500 C 02/17/17 0.5 5.45 8.15
BBRY 170217C00001000 C 02/17/17 1.0 6.05 7.80
BBRY 170217C00001500 C 02/17/17 1.5 4.45 7.30
BBRY 170217C00002000 C 02/17/17 2.0 5.10 6.50
BBRY 170217C00002500 C 02/17/17 2.5 3.45 6.30
BBRY 170217C00003000 C 02/17/17 3.0 4.15 4.35
BBRY 170217C00003500 C 02/17/17 3.5 3.35 3.95
BBRY 170217C00004000 C 02/17/17 4.0 3.15 3.35
BBRY 170217C00004500 C 02/17/17 4.5 2.61 2.79
BBRY 170217C00005000 C 02/17/17 5.0 2.12 2.49
BBRY 170217C00005500 C 02/17/17 5.5 1.63 1.79
BBRY 170217C00006000 C 02/17/17 6.0 1.14 1.29
BBRY 170217C00006500 C 02/17/17 6.5 0.74 0.80
BBRY 170217C00007000 C 02/17/17 7.0 0.34 0.35
BBRY 170217C00007500 C 02/17/17 7.5 0.11 0.12
BBRY 170217C00008000 C 02/17/17 8.0 0.03 0.04
BBRY 170217C00008500 C 02/17/17 8.5 0.01 0.03
BBRY 170217C00009000 C 02/17/17 9.0 0.00 0.03
BBRY 170217C00009500 C 02/17/17 9.5 0.00 0.03
BBRY 170217C00010000 C 02/17/17 10.0 0.00 0.05
BBRY 170217C00010500 C 02/17/17 10.5 0.00 0.04
BBRY 170217C00011000 C 02/17/17 11.0 0.00 0.02
BBRY 170217C00011500 C 02/17/17 11.5 0.00 0.02
BBRY 170217C00012000 C 02/17/17 12.0 0.00 0.02
BBRY 170217C00012500 C 02/17/17 12.5 0.00 0.02
BBRY 170217C00013000 C 02/17/17 13.0 0.00 0.02
BBRY 170217C00013500 C 02/17/17 13.5 0.00 0.01
BBRY 170217C00014000 C 02/17/17 14.0 0.00 0.02
BBRY 170217C00015000 C 02/17/17 15.0 0.00 0.01
BBRY 170217P00000500 P 02/17/17 0.5 0.00 0.02
BBRY 170217P00001000 P 02/17/17 1.0 0.00 0.01
BBRY 170217P00001500 P 02/17/17 1.5 0.00 0.02
BBRY 170217P00002000 P 02/17/17 2.0 0.00 0.01
BBRY 170217P00002500 P 02/17/17 2.5 0.00 0.02
BBRY 170217P00003000 P 02/17/17 3.0 0.00 0.02
BBRY 170217P00003500 P 02/17/17 3.5 0.00 0.02
BBRY 170217P00004000 P 02/17/17 4.0 0.00 0.02
BBRY 170217P00004500 P 02/17/17 4.5 0.00 0.02
BBRY 170217P00005000 P 02/17/17 5.0 0.00 0.03
BBRY 170217P00005500 P 02/17/17 5.5 0.01 0.03
BBRY 170217P00006000 P 02/17/17 6.0 0.02 0.03
BBRY 170217P00006500 P 02/17/17 6.5 0.04 0.05
BBRY 170217P00007000 P 02/17/17 7.0 0.13 0.14
BBRY 170217P00007500 P 02/17/17 7.5 0.40 0.41
BBRY 170217P00008000 P 02/17/17 8.0 0.78 0.87
BBRY 170217P00008500 P 02/17/17 8.5 1.25 1.38
BBRY 170217P00009000 P 02/17/17 9.0 1.75 1.91
BBRY 170217P00009500 P 02/17/17 9.5 2.25 2.41
BBRY 170217P00010000 P 02/17/17 10.0 2.75 2.90
BBRY 170217P00010500 P 02/17/17 10.5 2.98 3.60
BBRY 170217P00011000 P 02/17/17 11.0 3.50 4.15
BBRY 170217P00011500 P 02/17/17 11.5 4.05 4.65
BBRY 170217P00012000 P 02/17/17 12.0 4.65 4.85
BBRY 170217P00012500 P 02/17/17 12.5 3.30 6.50
BBRY 170217P00013000 P 02/17/17 13.0 5.70 5.85
BBRY 170217P00013500 P 02/17/17 13.5 6.20 7.60
BBRY 170217P00014000 P 02/17/17 14.0 6.65 6.85
BBRY 170217P00015000 P 02/17/17 15.0 5.85 8.35
BBRY 170224C00002000 C 02/24/17 2.0 3.05 7.30
BBRY 170224C00002500 C 02/24/17 2.5 2.60 6.80
BBRY 170224C00003000 C 02/24/17 3.0 2.31 6.25
BBRY 170224C00003500 C 02/24/17 3.5 1.61 5.30
BBRY 170224C00004000 C 02/24/17 4.0 1.65 5.30
BBRY 170224C00004500 C 02/24/17 4.5 0.72 4.70
BBRY 170224C00005000 C 02/24/17 5.0 0.46 4.25
BBRY 170224C00005500 C 02/24/17 5.5 1.45 1.86
BBRY 170224C00006000 C 02/24/17 6.0 1.18 1.32
BBRY 170224C00006500 C 02/24/17 6.5 0.70 0.83
BBRY 170224C00007000 C 02/24/17 7.0 0.34 0.42
BBRY 170224C00007500 C 02/24/17 7.5 0.12 0.16
BBRY 170224C00008000 C 02/24/17 8.0 0.00 0.09
BBRY 170224C00008500 C 02/24/17 8.5 0.00 0.07
BBRY 170224C00009000 C 02/24/17 9.0 0.00 0.06
BBRY 170224C00009500 C 02/24/17 9.5 0.00 0.06
BBRY 170224C00010000 C 02/24/17 10.0 0.00 0.05
BBRY 170224C00010500 C 02/24/17 10.5 0.00 0.05
BBRY 170224C00011000 C 02/24/17 11.0 0.00 0.03
BBRY 170224C00011500 C 02/24/17 11.5 0.00 0.03
BBRY 170224C00012000 C 02/24/17 12.0 0.00 0.02
BBRY 170224C00012500 C 02/24/17 12.5 0.00 0.02
BBRY 170224C00013000 C 02/24/17 13.0 0.00 0.02
BBRY 170224P00002000 P 02/24/17 2.0 0.00 0.02
BBRY 170224P00002500 P 02/24/17 2.5 0.00 0.02
BBRY 170224P00003000 P 02/24/17 3.0 0.00 0.02
BBRY 170224P00003500 P 02/24/17 3.5 0.00 0.02
BBRY 170224P00004000 P 02/24/17 4.0 0.00 0.02
BBRY 170224P00004500 P 02/24/17 4.5 0.00 0.03
BBRY 170224P00005000 P 02/24/17 5.0 0.00 0.06
BBRY 170224P00005500 P 02/24/17 5.5 0.00 0.07
BBRY 170224P00006000 P 02/24/17 6.0 0.00 0.08
BBRY 170224P00006500 P 02/24/17 6.5 0.01 0.09
BBRY 170224P00007000 P 02/24/17 7.0 0.13 0.20
BBRY 170224P00007500 P 02/24/17 7.5 0.37 0.45
BBRY 170224P00008000 P 02/24/17 8.0 0.77 0.88
BBRY 170224P00008500 P 02/24/17 8.5 1.16 1.60
BBRY 170224P00009000 P 02/24/17 9.0 1.67 2.09
BBRY 170224P00009500 P 02/24/17 9.5 2.00 2.80
BBRY 170224P00010000 P 02/24/17 10.0 0.81 4.90
BBRY 170224P00010500 P 02/24/17 10.5 3.00 3.75
BBRY 170224P00011000 P 02/24/17 11.0 1.72 5.85
BBRY 170224P00011500 P 02/24/17 11.5 2.24 6.35
BBRY 170224P00012000 P 02/24/17 12.0 2.73 6.90
BBRY 170224P00012500 P 02/24/17 12.5 3.20 7.40
BBRY 170224P00013000 P 02/24/17 13.0 3.75 7.80
BBRY 170303C00000500 C 03/03/17 0.5 4.60 8.80
BBRY 170303C00001000 C 03/03/17 1.0 4.10 8.30
BBRY 170303C00001500 C 03/03/17 1.5 3.60 7.80
BBRY 170303C00002000 C 03/03/17 2.0 3.05 7.30
BBRY 170303C00002500 C 03/03/17 2.5 2.58 6.35
BBRY 170303C00003000 C 03/03/17 3.0 2.08 5.90
BBRY 170303C00003500 C 03/03/17 3.5 1.57 5.75
BBRY 170303C00004000 C 03/03/17 4.0 1.75 5.25
BBRY 170303C00004500 C 03/03/17 4.5 2.25 3.00
BBRY 170303C00005000 C 03/03/17 5.0 0.46 4.30
BBRY 170303C00005500 C 03/03/17 5.5 1.53 1.88
BBRY 170303C00006000 C 03/03/17 6.0 1.19 1.32
BBRY 170303C00006500 C 03/03/17 6.5 0.70 0.85
BBRY 170303C00007000 C 03/03/17 7.0 0.37 0.44
BBRY 170303C00007500 C 03/03/17 7.5 0.14 0.18
BBRY 170303C00008000 C 03/03/17 8.0 0.00 0.11
BBRY 170303C00008500 C 03/03/17 8.5 0.00 0.08
BBRY 170303C00009000 C 03/03/17 9.0 0.00 0.06
BBRY 170303C00009500 C 03/03/17 9.5 0.00 0.06
BBRY 170303C00010000 C 03/03/17 10.0 0.00 0.06
BBRY 170303C00010500 C 03/03/17 10.5 0.00 0.06
BBRY 170303C00011000 C 03/03/17 11.0 0.00 0.05
BBRY 170303C00011500 C 03/03/17 11.5 0.00 0.04
BBRY 170303C00012000 C 03/03/17 12.0 0.00 0.03
BBRY 170303C00012500 C 03/03/17 12.5 0.00 0.02
BBRY 170303C00013000 C 03/03/17 13.0 0.00 0.02
BBRY 170303C00013500 C 03/03/17 13.5 0.00 0.02
BBRY 170303C00014000 C 03/03/17 14.0 0.00 0.02
BBRY 170303P00000500 P 03/03/17 0.5 0.00 0.02
BBRY 170303P00001000 P 03/03/17 1.0 0.00 0.02
BBRY 170303P00001500 P 03/03/17 1.5 0.00 0.01
BBRY 170303P00002000 P 03/03/17 2.0 0.00 0.02
BBRY 170303P00002500 P 03/03/17 2.5 0.00 0.02
BBRY 170303P00003000 P 03/03/17 3.0 0.00 0.02
BBRY 170303P00003500 P 03/03/17 3.5 0.00 0.02
BBRY 170303P00004000 P 03/03/17 4.0 0.00 0.02
BBRY 170303P00004500 P 03/03/17 4.5 0.00 0.04
BBRY 170303P00005000 P 03/03/17 5.0 0.00 0.07
BBRY 170303P00005500 P 03/03/17 5.5 0.00 0.07
BBRY 170303P00006000 P 03/03/17 6.0 0.01 0.06
BBRY 170303P00006500 P 03/03/17 6.5 0.06 0.12
BBRY 170303P00007000 P 03/03/17 7.0 0.15 0.21
BBRY 170303P00007500 P 03/03/17 7.5 0.40 0.47
BBRY 170303P00008000 P 03/03/17 8.0 0.77 0.90
BBRY 170303P00008500 P 03/03/17 8.5 0.01 3.40
BBRY 170303P00009000 P 03/03/17 9.0 0.03 3.60
BBRY 170303P00009500 P 03/03/17 9.5 2.01 2.54
BBRY 170303P00010000 P 03/03/17 10.0 0.81 4.90
BBRY 170303P00010500 P 03/03/17 10.5 1.21 5.40
BBRY 170303P00011000 P 03/03/17 11.0 1.70 5.95
BBRY 170303P00011500 P 03/03/17 11.5 2.21 6.40
BBRY 170303P00012000 P 03/03/17 12.0 2.69 6.85
BBRY 170303P00012500 P 03/03/17 12.5 3.20 7.40
BBRY 170303P00013000 P 03/03/17 13.0 3.75 7.90
BBRY 170303P00013500 P 03/03/17 13.5 4.30 8.35
BBRY 170303P00014000 P 03/03/17 14.0 4.70 8.90
BBRY 170317C00001000 C 03/17/17 1.0 6.10 7.60
BBRY 170317C00002000 C 03/17/17 2.0 5.15 5.50
BBRY 170317C00003000 C 03/17/17 3.0 4.15 4.40
BBRY 170317C00004000 C 03/17/17 4.0 3.15 3.30
BBRY 170317C00005000 C 03/17/17 5.0 2.13 2.29
BBRY 170317C00006000 C 03/17/17 6.0 1.17 1.31
BBRY 170317C00007000 C 03/17/17 7.0 0.43 0.45
BBRY 170317C00008000 C 03/17/17 8.0 0.08 0.09
BBRY 170317C00009000 C 03/17/17 9.0 0.02 0.03
BBRY 170317C00010000 C 03/17/17 10.0 0.00 0.06
BBRY 170317C00011000 C 03/17/17 11.0 0.00 0.07
BBRY 170317C00012000 C 03/17/17 12.0 0.00 0.01
BBRY 170317C00013000 C 03/17/17 13.0 0.00 0.01
BBRY 170317C00014000 C 03/17/17 14.0 0.00 0.02
BBRY 170317C00015000 C 03/17/17 15.0 0.00 0.02
BBRY 170317C00016000 C 03/17/17 16.0 0.00 0.02
BBRY 170317P00001000 P 03/17/17 1.0 0.00 0.02
BBRY 170317P00002000 P 03/17/17 2.0 0.00 0.02
BBRY 170317P00003000 P 03/17/17 3.0 0.00 0.02
BBRY 170317P00004000 P 03/17/17 4.0 0.00 0.03
BBRY 170317P00005000 P 03/17/17 5.0 0.00 0.03
BBRY 170317P00006000 P 03/17/17 6.0 0.04 0.05
BBRY 170317P00007000 P 03/17/17 7.0 0.22 0.23
BBRY 170317P00008000 P 03/17/17 8.0 0.87 0.88
BBRY 170317P00009000 P 03/17/17 9.0 1.76 1.84
BBRY 170317P00010000 P 03/17/17 10.0 2.75 2.91
BBRY 170317P00011000 P 03/17/17 11.0 3.75 3.85
BBRY 170317P00012000 P 03/17/17 12.0 4.75 4.95
BBRY 170317P00013000 P 03/17/17 13.0 5.35 5.90
BBRY 170317P00014000 P 03/17/17 14.0 6.10 6.90
BBRY 170317P00015000 P 03/17/17 15.0 7.50 8.20
BBRY 170317P00016000 P 03/17/17 16.0 8.15 8.85
BBRY 170421C00001000 C 04/21/17 1.0 4.05 8.35
BBRY 170421C00002000 C 04/21/17 2.0 5.10 5.50
BBRY 170421C00003000 C 04/21/17 3.0 3.80 4.30
BBRY 170421C00004000 C 04/21/17 4.0 2.83 3.30
BBRY 170421C00005000 C 04/21/17 5.0 2.14 2.32
BBRY 170421C00006000 C 04/21/17 6.0 1.21 1.37
BBRY 170421C00007000 C 04/21/17 7.0 0.55 0.56
BBRY 170421C00008000 C 04/21/17 8.0 0.18 0.19
BBRY 170421C00009000 C 04/21/17 9.0 0.05 0.06
BBRY 170421C00010000 C 04/21/17 10.0 0.02 0.03
BBRY 170421C00011000 C 04/21/17 11.0 0.00 0.03
BBRY 170421C00012000 C 04/21/17 12.0 0.00 0.09
BBRY 170421C00013000 C 04/21/17 13.0 0.00 0.07
BBRY 170421C00014000 C 04/21/17 14.0 0.00 0.07
BBRY 170421C00015000 C 04/21/17 15.0 0.00 0.05
BBRY 170421P00001000 P 04/21/17 1.0 0.00 0.02
BBRY 170421P00002000 P 04/21/17 2.0 0.00 0.02
BBRY 170421P00003000 P 04/21/17 3.0 0.00 0.02
BBRY 170421P00004000 P 04/21/17 4.0 0.00 0.02
BBRY 170421P00005000 P 04/21/17 5.0 0.03 0.04
BBRY 170421P00006000 P 04/21/17 6.0 0.09 0.10
BBRY 170421P00007000 P 04/21/17 7.0 0.33 0.34
BBRY 170421P00008000 P 04/21/17 8.0 0.94 0.96
BBRY 170421P00009000 P 04/21/17 9.0 1.76 1.91
BBRY 170421P00010000 P 04/21/17 10.0 2.73 2.91
BBRY 170421P00011000 P 04/21/17 11.0 3.75 3.90
BBRY 170421P00012000 P 04/21/17 12.0 4.75 4.90
BBRY 170421P00013000 P 04/21/17 13.0 5.65 5.90
BBRY 170421P00014000 P 04/21/17 14.0 6.70 6.90
BBRY 170421P00015000 P 04/21/17 15.0 7.70 7.90
BBRY 170519C00001000 C 05/19/17 1.0 4.20 6.65
BBRY 170519C00002000 C 05/19/17 2.0 3.80 5.50
BBRY 170519C00003000 C 05/19/17 3.0 2.67 4.50
BBRY 170519C00004000 C 05/19/17 4.0 2.82 3.45
BBRY 170519C00005000 C 05/19/17 5.0 2.18 2.34
BBRY 170519C00006000 C 05/19/17 6.0 1.26 1.45
BBRY 170519C00007000 C 05/19/17 7.0 0.58 0.68
BBRY 170519C00008000 C 05/19/17 8.0 0.21 0.24
BBRY 170519C00009000 C 05/19/17 9.0 0.04 0.10
BBRY 170519C00010000 C 05/19/17 10.0 0.00 0.10
BBRY 170519C00011000 C 05/19/17 11.0 0.00 0.10
BBRY 170519C00012000 C 05/19/17 12.0 0.00 0.10
BBRY 170519C00013000 C 05/19/17 13.0 0.00 0.10
BBRY 170519C00014000 C 05/19/17 14.0 0.00 0.08
BBRY 170519P00001000 P 05/19/17 1.0 0.00 0.02
BBRY 170519P00002000 P 05/19/17 2.0 0.00 0.02
BBRY 170519P00003000 P 05/19/17 3.0 0.00 0.04
BBRY 170519P00004000 P 05/19/17 4.0 0.00 0.07
BBRY 170519P00005000 P 05/19/17 5.0 0.02 0.07
BBRY 170519P00006000 P 05/19/17 6.0 0.11 0.18
BBRY 170519P00007000 P 05/19/17 7.0 0.36 0.41
BBRY 170519P00008000 P 05/19/17 8.0 0.94 1.04
BBRY 170519P00009000 P 05/19/17 9.0 1.74 1.97
BBRY 170519P00010000 P 05/19/17 10.0 2.53 4.30
BBRY 170519P00011000 P 05/19/17 11.0 3.65 4.20
BBRY 170519P00012000 P 05/19/17 12.0 3.45 5.20
BBRY 170519P00013000 P 05/19/17 13.0 4.30 6.30
BBRY 170519P00014000 P 05/19/17 14.0 5.35 7.35
BBRY 170616C00001000 C 06/16/17 1.0 6.10 6.30
BBRY 170616C00002000 C 06/16/17 2.0 5.15 5.55
BBRY 170616C00003000 C 06/16/17 3.0 4.15 4.35
BBRY 170616C00004000 C 06/16/17 4.0 3.20 3.35
BBRY 170616C00005000 C 06/16/17 5.0 2.25 2.33
BBRY 170616C00006000 C 06/16/17 6.0 1.26 1.43
BBRY 170616C00007000 C 06/16/17 7.0 0.65 0.67
BBRY 170616C00008000 C 06/16/17 8.0 0.25 0.26
BBRY 170616C00009000 C 06/16/17 9.0 0.09 0.10
BBRY 170616C00010000 C 06/16/17 10.0 0.04 0.05
BBRY 170616C00011000 C 06/16/17 11.0 0.02 0.03
BBRY 170616C00012000 C 06/16/17 12.0 0.01 0.05
BBRY 170616C00013000 C 06/16/17 13.0 0.00 0.05
BBRY 170616C00014000 C 06/16/17 14.0 0.00 0.10
BBRY 170616C00015000 C 06/16/17 15.0 0.00 0.09
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 170616P00003000 P 06/16/17 3.0 0.00 0.05
BBRY 170616P00004000 P 06/16/17 4.0 0.02 0.03
BBRY 170616P00005000 P 06/16/17 5.0 0.05 0.06
BBRY 170616P00006000 P 06/16/17 6.0 0.14 0.15
BBRY 170616P00007000 P 06/16/17 7.0 0.42 0.43
BBRY 170616P00008000 P 06/16/17 8.0 1.01 1.02
BBRY 170616P00009000 P 06/16/17 9.0 1.80 2.00
BBRY 170616P00010000 P 06/16/17 10.0 2.73 2.94
BBRY 170616P00011000 P 06/16/17 11.0 2.27 3.90
BBRY 170616P00012000 P 06/16/17 12.0 4.70 4.85
BBRY 170616P00013000 P 06/16/17 13.0 5.75 5.85
BBRY 170616P00014000 P 06/16/17 14.0 6.55 7.10
BBRY 170616P00015000 P 06/16/17 15.0 7.40 7.85
BBRY 170915C00001000 C 09/15/17 1.0 6.00 6.35
BBRY 170915C00002000 C 09/15/17 2.0 5.10 5.50
BBRY 170915C00003000 C 09/15/17 3.0 3.95 4.40
BBRY 170915C00004000 C 09/15/17 4.0 3.10 3.40
BBRY 170915C00005000 C 09/15/17 5.0 2.18 2.43
BBRY 170915C00006000 C 09/15/17 6.0 1.34 1.56
BBRY 170915C00007000 C 09/15/17 7.0 0.77 0.79
BBRY 170915C00008000 C 09/15/17 8.0 0.35 0.37
BBRY 170915C00009000 C 09/15/17 9.0 0.16 0.17
BBRY 170915C00010000 C 09/15/17 10.0 0.07 0.09
BBRY 170915C00011000 C 09/15/17 11.0 0.04 0.05
BBRY 170915C00012000 C 09/15/17 12.0 0.03 0.04
BBRY 170915C00013000 C 09/15/17 13.0 0.02 0.03
BBRY 170915C00014000 C 09/15/17 14.0 0.00 0.13
BBRY 170915C00015000 C 09/15/17 15.0 0.00 0.09
BBRY 170915P00001000 P 09/15/17 1.0 0.00 0.02
BBRY 170915P00002000 P 09/15/17 2.0 0.00 0.03
BBRY 170915P00003000 P 09/15/17 3.0 0.00 0.04
BBRY 170915P00004000 P 09/15/17 4.0 0.04 0.05
BBRY 170915P00005000 P 09/15/17 5.0 0.09 0.11
BBRY 170915P00006000 P 09/15/17 6.0 0.21 0.22
BBRY 170915P00007000 P 09/15/17 7.0 0.52 0.53
BBRY 170915P00008000 P 09/15/17 8.0 1.10 1.13
BBRY 170915P00009000 P 09/15/17 9.0 1.85 2.06
BBRY 170915P00010000 P 09/15/17 10.0 2.78 2.99
BBRY 170915P00011000 P 09/15/17 11.0 2.30 3.85
BBRY 170915P00012000 P 09/15/17 12.0 4.70 4.85
BBRY 170915P00013000 P 09/15/17 13.0 5.40 5.95
BBRY 170915P00014000 P 09/15/17 14.0 6.40 6.95
BBRY 170915P00015000 P 09/15/17 15.0 6.25 7.90
BBRY 180119C00002000 C 01/19/18 2.0 5.10 5.50
BBRY 180119C00003000 C 01/19/18 3.0 4.20 4.35
BBRY 180119C00004000 C 01/19/18 4.0 3.20 3.50
BBRY 180119C00005000 C 01/19/18 5.0 2.29 2.55
BBRY 180119C00007000 C 01/19/18 7.0 0.96 0.99
BBRY 180119C00010000 C 01/19/18 10.0 0.18 0.20
BBRY 180119C00012000 C 01/19/18 12.0 0.07 0.09
BBRY 180119C00015000 C 01/19/18 15.0 0.04 0.06
BBRY 180119C00017000 C 01/19/18 17.0 0.03 0.04
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.06
BBRY 180119P00003000 P 01/19/18 3.0 0.00 0.11
BBRY 180119P00004000 P 01/19/18 4.0 0.07 0.10
BBRY 180119P00005000 P 01/19/18 5.0 0.15 0.17
BBRY 180119P00007000 P 01/19/18 7.0 0.68 0.69
BBRY 180119P00010000 P 01/19/18 10.0 2.80 3.00
BBRY 180119P00012000 P 01/19/18 12.0 4.70 4.90
BBRY 180119P00015000 P 01/19/18 15.0 5.35 8.00
BBRY 180119P00017000 P 01/19/18 17.0 9.65 9.95
BBRY 190118C00002000 C 01/18/19 2.0 4.95 5.75
BBRY 190118C00003000 C 01/18/19 3.0 4.00 4.80
BBRY 190118C00004000 C 01/18/19 4.0 3.15 3.75
BBRY 190118C00005000 C 01/18/19 5.0 2.50 2.95
BBRY 190118C00007000 C 01/18/19 7.0 1.20 1.50
BBRY 190118C00010000 C 01/18/19 10.0 0.45 0.48
BBRY 190118C00012000 C 01/18/19 12.0 0.23 0.29
BBRY 190118C00015000 C 01/18/19 15.0 0.09 0.20
BBRY 190118P00002000 P 01/18/19 2.0 0.01 0.11
BBRY 190118P00003000 P 01/18/19 3.0 0.02 0.16
BBRY 190118P00004000 P 01/18/19 4.0 0.08 0.25
BBRY 190118P00005000 P 01/18/19 5.0 0.18 0.40
BBRY 190118P00007000 P 01/18/19 7.0 0.80 1.10
BBRY 190118P00010000 P 01/18/19 10.0 2.84 3.20
BBRY 190118P00012000 P 01/18/19 12.0 4.75 5.05
BBRY 190118P00015000 P 01/18/19 15.0 7.40 8.05

OPRA data is delayed 15 minutes.