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 (2016-06-03)Premium Content

Blackberry Limited (BBRY)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 160729C00001000 C 07/29/16 1.0 3.80 6.85
BBRY 160729C00002000 C 07/29/16 2.0 4.65 5.00
BBRY 160729C00002500 C 07/29/16 2.5 3.45 5.25
BBRY 160729C00003000 C 07/29/16 3.0 3.60 3.95
BBRY 160729C00003500 C 07/29/16 3.5 3.10 3.45
BBRY 160729C00004000 C 07/29/16 4.0 2.06 3.70
BBRY 160729C00004500 C 07/29/16 4.5 2.00 2.73
BBRY 160729C00005000 C 07/29/16 5.0 1.59 2.08
BBRY 160729C00005500 C 07/29/16 5.5 1.12 1.58
BBRY 160729C00006000 C 07/29/16 6.0 0.80 0.91
BBRY 160729C00006500 C 07/29/16 6.5 0.39 0.42
BBRY 160729C00007000 C 07/29/16 7.0 0.05 0.07
BBRY 160729C00007500 C 07/29/16 7.5 0.00 0.03
BBRY 160729C00008000 C 07/29/16 8.0 0.00 0.03
BBRY 160729C00008500 C 07/29/16 8.5 0.00 0.03
BBRY 160729C00009000 C 07/29/16 9.0 0.00 0.03
BBRY 160729C00009500 C 07/29/16 9.5 0.00 0.02
BBRY 160729C00010000 C 07/29/16 10.0 0.00 0.02
BBRY 160729C00010500 C 07/29/16 10.5 0.00 0.02
BBRY 160729C00011000 C 07/29/16 11.0 0.00 0.02
BBRY 160729C00011500 C 07/29/16 11.5 0.00 0.02
BBRY 160729C00012000 C 07/29/16 12.0 0.00 0.02
BBRY 160729C00012500 C 07/29/16 12.5 0.00 0.02
BBRY 160729C00013000 C 07/29/16 13.0 0.00 0.02
BBRY 160729C00013500 C 07/29/16 13.5 0.00 0.02
BBRY 160729C00014000 C 07/29/16 14.0 0.00 0.02
BBRY 160729P00001000 P 07/29/16 1.0 0.00 0.02
BBRY 160729P00002000 P 07/29/16 2.0 0.00 0.02
BBRY 160729P00002500 P 07/29/16 2.5 0.00 0.02
BBRY 160729P00003000 P 07/29/16 3.0 0.00 0.02
BBRY 160729P00003500 P 07/29/16 3.5 0.00 0.02
BBRY 160729P00004000 P 07/29/16 4.0 0.00 0.02
BBRY 160729P00004500 P 07/29/16 4.5 0.00 0.02
BBRY 160729P00005000 P 07/29/16 5.0 0.00 0.02
BBRY 160729P00005500 P 07/29/16 5.5 0.00 0.03
BBRY 160729P00006000 P 07/29/16 6.0 0.00 0.01
BBRY 160729P00006500 P 07/29/16 6.5 0.01 0.02
BBRY 160729P00007000 P 07/29/16 7.0 0.16 0.18
BBRY 160729P00007500 P 07/29/16 7.5 0.60 0.64
BBRY 160729P00008000 P 07/29/16 8.0 0.90 1.39
BBRY 160729P00008500 P 07/29/16 8.5 1.54 1.64
BBRY 160729P00009000 P 07/29/16 9.0 2.02 2.14
BBRY 160729P00009500 P 07/29/16 9.5 2.26 3.05
BBRY 160729P00010000 P 07/29/16 10.0 2.75 3.35
BBRY 160729P00010500 P 07/29/16 10.5 3.25 3.85
BBRY 160729P00011000 P 07/29/16 11.0 3.75 4.35
BBRY 160729P00011500 P 07/29/16 11.5 4.45 4.80
BBRY 160729P00012000 P 07/29/16 12.0 4.95 5.35
BBRY 160729P00012500 P 07/29/16 12.5 5.45 6.05
BBRY 160729P00013000 P 07/29/16 13.0 5.95 6.35
BBRY 160729P00013500 P 07/29/16 13.5 6.45 7.15
BBRY 160729P00014000 P 07/29/16 14.0 6.65 7.40
BBRY 160805C00000500 C 08/05/16 0.5 5.35 6.65
BBRY 160805C00001000 C 08/05/16 1.0 5.35 6.35
BBRY 160805C00001500 C 08/05/16 1.5 5.15 5.55
BBRY 160805C00002000 C 08/05/16 2.0 3.95 5.80
BBRY 160805C00002500 C 08/05/16 2.5 3.40 5.25
BBRY 160805C00003000 C 08/05/16 3.0 2.98 4.75
BBRY 160805C00003500 C 08/05/16 3.5 2.95 3.75
BBRY 160805C00004000 C 08/05/16 4.0 2.45 3.25
BBRY 160805C00004500 C 08/05/16 4.5 2.00 2.79
BBRY 160805C00005000 C 08/05/16 5.0 1.61 2.08
BBRY 160805C00005500 C 08/05/16 5.5 1.19 1.51
BBRY 160805C00006000 C 08/05/16 6.0 0.63 1.07
BBRY 160805C00006500 C 08/05/16 6.5 0.40 0.44
BBRY 160805C00007000 C 08/05/16 7.0 0.09 0.12
BBRY 160805C00007500 C 08/05/16 7.5 0.00 0.05
BBRY 160805C00008000 C 08/05/16 8.0 0.00 0.04
BBRY 160805C00008500 C 08/05/16 8.5 0.00 0.03
BBRY 160805C00009000 C 08/05/16 9.0 0.00 0.03
BBRY 160805C00009500 C 08/05/16 9.5 0.00 0.03
BBRY 160805C00010000 C 08/05/16 10.0 0.00 0.02
BBRY 160805C00010500 C 08/05/16 10.5 0.00 0.02
BBRY 160805C00011000 C 08/05/16 11.0 0.00 0.02
BBRY 160805C00011500 C 08/05/16 11.5 0.00 0.02
BBRY 160805C00012000 C 08/05/16 12.0 0.00 0.02
BBRY 160805C00012500 C 08/05/16 12.5 0.00 0.02
BBRY 160805C00013000 C 08/05/16 13.0 0.00 0.02
BBRY 160805C00013500 C 08/05/16 13.5 0.00 0.02
BBRY 160805C00014000 C 08/05/16 14.0 0.00 0.02
BBRY 160805P00000500 P 08/05/16 0.5 0.00 0.02
BBRY 160805P00001000 P 08/05/16 1.0 0.00 0.02
BBRY 160805P00001500 P 08/05/16 1.5 0.00 0.02
BBRY 160805P00002000 P 08/05/16 2.0 0.00 0.02
BBRY 160805P00002500 P 08/05/16 2.5 0.00 0.02
BBRY 160805P00003000 P 08/05/16 3.0 0.00 0.02
BBRY 160805P00003500 P 08/05/16 3.5 0.00 0.02
BBRY 160805P00004000 P 08/05/16 4.0 0.00 0.02
BBRY 160805P00004500 P 08/05/16 4.5 0.00 0.02
BBRY 160805P00005000 P 08/05/16 5.0 0.00 0.03
BBRY 160805P00005500 P 08/05/16 5.5 0.00 0.04
BBRY 160805P00006000 P 08/05/16 6.0 0.00 0.05
BBRY 160805P00006500 P 08/05/16 6.5 0.02 0.06
BBRY 160805P00007000 P 08/05/16 7.0 0.20 0.25
BBRY 160805P00007500 P 08/05/16 7.5 0.57 0.79
BBRY 160805P00008000 P 08/05/16 8.0 0.95 1.39
BBRY 160805P00008500 P 08/05/16 8.5 1.40 1.78
BBRY 160805P00009000 P 08/05/16 9.0 1.36 2.97
BBRY 160805P00009500 P 08/05/16 9.5 2.41 2.78
BBRY 160805P00010000 P 08/05/16 10.0 2.75 3.35
BBRY 160805P00010500 P 08/05/16 10.5 3.25 3.85
BBRY 160805P00011000 P 08/05/16 11.0 3.75 4.35
BBRY 160805P00011500 P 08/05/16 11.5 4.25 5.05
BBRY 160805P00012000 P 08/05/16 12.0 4.75 5.55
BBRY 160805P00012500 P 08/05/16 12.5 5.15 6.15
BBRY 160805P00013000 P 08/05/16 13.0 5.90 6.65
BBRY 160805P00013500 P 08/05/16 13.5 6.15 7.15
BBRY 160805P00014000 P 08/05/16 14.0 6.65 7.65
BBRY 160812C00000500 C 08/12/16 0.5 5.35 7.40
BBRY 160812C00001000 C 08/12/16 1.0 4.90 6.45
BBRY 160812C00001500 C 08/12/16 1.5 4.40 6.30
BBRY 160812C00002000 C 08/12/16 2.0 4.55 5.00
BBRY 160812C00002500 C 08/12/16 2.5 3.40 5.30
BBRY 160812C00003000 C 08/12/16 3.0 3.45 4.25
BBRY 160812C00003500 C 08/12/16 3.5 2.95 3.75
BBRY 160812C00004000 C 08/12/16 4.0 2.45 3.25
BBRY 160812C00004500 C 08/12/16 4.5 2.00 2.79
BBRY 160812C00005000 C 08/12/16 5.0 1.62 2.08
BBRY 160812C00005500 C 08/12/16 5.5 1.13 1.59
BBRY 160812C00006000 C 08/12/16 6.0 0.85 0.96
BBRY 160812C00006500 C 08/12/16 6.5 0.40 0.48
BBRY 160812C00007000 C 08/12/16 7.0 0.12 0.15
BBRY 160812C00007500 C 08/12/16 7.5 0.00 0.09
BBRY 160812C00008000 C 08/12/16 8.0 0.00 0.05
BBRY 160812C00008500 C 08/12/16 8.5 0.00 0.04
BBRY 160812C00009000 C 08/12/16 9.0 0.00 0.04
BBRY 160812C00009500 C 08/12/16 9.5 0.00 0.03
BBRY 160812C00010000 C 08/12/16 10.0 0.00 0.03
BBRY 160812C00010500 C 08/12/16 10.5 0.00 0.03
BBRY 160812C00011000 C 08/12/16 11.0 0.00 0.03
BBRY 160812C00011500 C 08/12/16 11.5 0.00 0.02
BBRY 160812C00012000 C 08/12/16 12.0 0.00 0.02
BBRY 160812C00012500 C 08/12/16 12.5 0.00 0.02
BBRY 160812C00013000 C 08/12/16 13.0 0.00 0.02
BBRY 160812P00000500 P 08/12/16 0.5 0.00 0.02
BBRY 160812P00001000 P 08/12/16 1.0 0.00 0.02
BBRY 160812P00001500 P 08/12/16 1.5 0.00 0.02
BBRY 160812P00002000 P 08/12/16 2.0 0.00 0.02
BBRY 160812P00002500 P 08/12/16 2.5 0.00 0.02
BBRY 160812P00003000 P 08/12/16 3.0 0.00 0.02
BBRY 160812P00003500 P 08/12/16 3.5 0.00 0.02
BBRY 160812P00004000 P 08/12/16 4.0 0.00 0.02
BBRY 160812P00004500 P 08/12/16 4.5 0.00 0.03
BBRY 160812P00005000 P 08/12/16 5.0 0.00 0.04
BBRY 160812P00005500 P 08/12/16 5.5 0.00 0.05
BBRY 160812P00006000 P 08/12/16 6.0 0.00 0.07
BBRY 160812P00006500 P 08/12/16 6.5 0.04 0.08
BBRY 160812P00007000 P 08/12/16 7.0 0.23 0.29
BBRY 160812P00007500 P 08/12/16 7.5 0.60 0.71
BBRY 160812P00008000 P 08/12/16 8.0 1.06 1.28
BBRY 160812P00008500 P 08/12/16 8.5 1.55 1.89
BBRY 160812P00009000 P 08/12/16 9.0 1.91 2.28
BBRY 160812P00009500 P 08/12/16 9.5 2.51 2.78
BBRY 160812P00010000 P 08/12/16 10.0 2.76 3.55
BBRY 160812P00010500 P 08/12/16 10.5 3.25 3.80
BBRY 160812P00011000 P 08/12/16 11.0 3.75 4.30
BBRY 160812P00011500 P 08/12/16 11.5 4.25 4.80
BBRY 160812P00012000 P 08/12/16 12.0 4.75 5.55
BBRY 160812P00012500 P 08/12/16 12.5 5.15 6.15
BBRY 160812P00013000 P 08/12/16 13.0 5.90 6.65
BBRY 160819C00001000 C 08/19/16 1.0 5.75 6.10
BBRY 160819C00001500 C 08/19/16 1.5 5.25 5.55
BBRY 160819C00002000 C 08/19/16 2.0 4.75 4.95
BBRY 160819C00002500 C 08/19/16 2.5 4.25 4.55
BBRY 160819C00003000 C 08/19/16 3.0 3.75 3.95
BBRY 160819C00003500 C 08/19/16 3.5 3.25 3.45
BBRY 160819C00004000 C 08/19/16 4.0 2.79 2.93
BBRY 160819C00004500 C 08/19/16 4.5 2.32 2.45
BBRY 160819C00005000 C 08/19/16 5.0 1.79 1.93
BBRY 160819C00005500 C 08/19/16 5.5 1.32 1.45
BBRY 160819C00006000 C 08/19/16 6.0 0.87 0.95
BBRY 160819C00006500 C 08/19/16 6.5 0.47 0.48
BBRY 160819C00007000 C 08/19/16 7.0 0.17 0.18
BBRY 160819C00007500 C 08/19/16 7.5 0.05 0.06
BBRY 160819C00008000 C 08/19/16 8.0 0.02 0.03
BBRY 160819C00008500 C 08/19/16 8.5 0.01 0.02
BBRY 160819C00009000 C 08/19/16 9.0 0.00 0.02
BBRY 160819C00009500 C 08/19/16 9.5 0.00 0.04
BBRY 160819C00010000 C 08/19/16 10.0 0.00 0.04
BBRY 160819C00010500 C 08/19/16 10.5 0.00 0.03
BBRY 160819C00011000 C 08/19/16 11.0 0.00 0.03
BBRY 160819C00011500 C 08/19/16 11.5 0.00 0.03
BBRY 160819C00012000 C 08/19/16 12.0 0.00 0.03
BBRY 160819C00012500 C 08/19/16 12.5 0.00 0.02
BBRY 160819C00013000 C 08/19/16 13.0 0.00 0.02
BBRY 160819C00014000 C 08/19/16 14.0 0.00 0.02
BBRY 160819P00001000 P 08/19/16 1.0 0.00 0.02
BBRY 160819P00001500 P 08/19/16 1.5 0.00 0.02
BBRY 160819P00002000 P 08/19/16 2.0 0.00 0.02
BBRY 160819P00002500 P 08/19/16 2.5 0.00 0.02
BBRY 160819P00003000 P 08/19/16 3.0 0.00 0.02
BBRY 160819P00003500 P 08/19/16 3.5 0.00 0.02
BBRY 160819P00004000 P 08/19/16 4.0 0.00 0.03
BBRY 160819P00004500 P 08/19/16 4.5 0.00 0.03
BBRY 160819P00005000 P 08/19/16 5.0 0.00 0.05
BBRY 160819P00005500 P 08/19/16 5.5 0.00 0.02
BBRY 160819P00006000 P 08/19/16 6.0 0.02 0.04
BBRY 160819P00006500 P 08/19/16 6.5 0.07 0.09
BBRY 160819P00007000 P 08/19/16 7.0 0.27 0.29
BBRY 160819P00007500 P 08/19/16 7.5 0.65 0.68
BBRY 160819P00008000 P 08/19/16 8.0 1.09 1.21
BBRY 160819P00008500 P 08/19/16 8.5 1.58 1.70
BBRY 160819P00009000 P 08/19/16 9.0 2.08 2.20
BBRY 160819P00009500 P 08/19/16 9.5 2.58 2.70
BBRY 160819P00010000 P 08/19/16 10.0 2.97 3.40
BBRY 160819P00010500 P 08/19/16 10.5 3.55 3.75
BBRY 160819P00011000 P 08/19/16 11.0 4.05 4.25
BBRY 160819P00011500 P 08/19/16 11.5 4.55 4.75
BBRY 160819P00012000 P 08/19/16 12.0 5.05 5.25
BBRY 160819P00012500 P 08/19/16 12.5 5.55 5.75
BBRY 160819P00013000 P 08/19/16 13.0 6.05 6.25
BBRY 160819P00014000 P 08/19/16 14.0 7.05 7.25
BBRY 160826C00000500 C 08/26/16 0.5 4.25 8.50
BBRY 160826C00001000 C 08/26/16 1.0 5.35 6.35
BBRY 160826C00001500 C 08/26/16 1.5 4.40 5.75
BBRY 160826C00002000 C 08/26/16 2.0 4.60 5.25
BBRY 160826C00002500 C 08/26/16 2.5 3.95 4.75
BBRY 160826C00003000 C 08/26/16 3.0 3.45 4.25
BBRY 160826C00003500 C 08/26/16 3.5 2.95 3.75
BBRY 160826C00004000 C 08/26/16 4.0 2.45 3.25
BBRY 160826C00004500 C 08/26/16 4.5 2.03 2.54
BBRY 160826C00005000 C 08/26/16 5.0 1.63 2.07
BBRY 160826C00005500 C 08/26/16 5.5 1.15 1.48
BBRY 160826C00006000 C 08/26/16 6.0 0.88 0.98
BBRY 160826C00006500 C 08/26/16 6.5 0.46 0.51
BBRY 160826C00007000 C 08/26/16 7.0 0.18 0.24
BBRY 160826C00007500 C 08/26/16 7.5 0.05 0.11
BBRY 160826C00008000 C 08/26/16 8.0 0.00 0.07
BBRY 160826C00008500 C 08/26/16 8.5 0.00 0.05
BBRY 160826C00009000 C 08/26/16 9.0 0.00 0.04
BBRY 160826C00009500 C 08/26/16 9.5 0.00 0.03
BBRY 160826C00010000 C 08/26/16 10.0 0.00 0.03
BBRY 160826C00010500 C 08/26/16 10.5 0.00 0.03
BBRY 160826C00011000 C 08/26/16 11.0 0.00 0.02
BBRY 160826C00011500 C 08/26/16 11.5 0.00 0.02
BBRY 160826C00012000 C 08/26/16 12.0 0.00 0.02
BBRY 160826C00012500 C 08/26/16 12.5 0.00 0.02
BBRY 160826C00013000 C 08/26/16 13.0 0.00 0.02
BBRY 160826P00000500 P 08/26/16 0.5 0.00 0.02
BBRY 160826P00001000 P 08/26/16 1.0 0.00 0.02
BBRY 160826P00001500 P 08/26/16 1.5 0.00 0.02
BBRY 160826P00002000 P 08/26/16 2.0 0.00 0.02
BBRY 160826P00002500 P 08/26/16 2.5 0.00 0.02
BBRY 160826P00003000 P 08/26/16 3.0 0.00 0.02
BBRY 160826P00003500 P 08/26/16 3.5 0.00 0.02
BBRY 160826P00004000 P 08/26/16 4.0 0.00 0.02
BBRY 160826P00004500 P 08/26/16 4.5 0.00 0.03
BBRY 160826P00005000 P 08/26/16 5.0 0.00 0.04
BBRY 160826P00005500 P 08/26/16 5.5 0.00 0.05
BBRY 160826P00006000 P 08/26/16 6.0 0.01 0.08
BBRY 160826P00006500 P 08/26/16 6.5 0.09 0.15
BBRY 160826P00007000 P 08/26/16 7.0 0.29 0.35
BBRY 160826P00007500 P 08/26/16 7.5 0.64 0.74
BBRY 160826P00008000 P 08/26/16 8.0 1.07 1.29
BBRY 160826P00008500 P 08/26/16 8.5 1.55 1.90
BBRY 160826P00009000 P 08/26/16 9.0 1.93 2.39
BBRY 160826P00009500 P 08/26/16 9.5 2.26 3.05
BBRY 160826P00010000 P 08/26/16 10.0 2.38 4.05
BBRY 160826P00010500 P 08/26/16 10.5 3.25 4.05
BBRY 160826P00011000 P 08/26/16 11.0 3.75 4.55
BBRY 160826P00011500 P 08/26/16 11.5 4.25 5.05
BBRY 160826P00012000 P 08/26/16 12.0 4.75 5.55
BBRY 160826P00012500 P 08/26/16 12.5 5.15 6.15
BBRY 160826P00013000 P 08/26/16 13.0 5.65 6.65
BBRY 160902C00000500 C 09/02/16 0.5 5.30 7.40
BBRY 160902C00001000 C 09/02/16 1.0 5.35 6.35
BBRY 160902C00001500 C 09/02/16 1.5 4.40 6.25
BBRY 160902C00002000 C 09/02/16 2.0 4.45 5.25
BBRY 160902C00002500 C 09/02/16 2.5 3.95 4.75
BBRY 160902C00003000 C 09/02/16 3.0 3.45 4.25
BBRY 160902C00003500 C 09/02/16 3.5 2.95 3.75
BBRY 160902C00004000 C 09/02/16 4.0 2.45 3.25
BBRY 160902C00004500 C 09/02/16 4.5 2.03 2.77
BBRY 160902C00005000 C 09/02/16 5.0 1.70 2.02
BBRY 160902C00005500 C 09/02/16 5.5 1.15 1.61
BBRY 160902C00006000 C 09/02/16 6.0 0.89 0.99
BBRY 160902C00006500 C 09/02/16 6.5 0.50 0.57
BBRY 160902C00007000 C 09/02/16 7.0 0.22 0.27
BBRY 160902C00007500 C 09/02/16 7.5 0.08 0.14
BBRY 160902C00008000 C 09/02/16 8.0 0.00 0.08
BBRY 160902C00008500 C 09/02/16 8.5 0.00 0.05
BBRY 160902C00009000 C 09/02/16 9.0 0.00 0.04
BBRY 160902C00009500 C 09/02/16 9.5 0.00 0.04
BBRY 160902C00010000 C 09/02/16 10.0 0.00 0.03
BBRY 160902C00010500 C 09/02/16 10.5 0.00 0.03
BBRY 160902C00011000 C 09/02/16 11.0 0.00 0.03
BBRY 160902C00011500 C 09/02/16 11.5 0.00 0.02
BBRY 160902C00012000 C 09/02/16 12.0 0.00 0.02
BBRY 160902C00012500 C 09/02/16 12.5 0.00 0.02
BBRY 160902C00013000 C 09/02/16 13.0 0.00 0.02
BBRY 160902C00013500 C 09/02/16 13.5 0.00 0.02
BBRY 160902P00000500 P 09/02/16 0.5 0.00 0.02
BBRY 160902P00001000 P 09/02/16 1.0 0.00 0.02
BBRY 160902P00001500 P 09/02/16 1.5 0.00 0.02
BBRY 160902P00002000 P 09/02/16 2.0 0.00 0.02
BBRY 160902P00002500 P 09/02/16 2.5 0.00 0.02
BBRY 160902P00003000 P 09/02/16 3.0 0.00 0.02
BBRY 160902P00003500 P 09/02/16 3.5 0.00 0.02
BBRY 160902P00004000 P 09/02/16 4.0 0.00 0.02
BBRY 160902P00004500 P 09/02/16 4.5 0.00 0.03
BBRY 160902P00005000 P 09/02/16 5.0 0.00 0.05
BBRY 160902P00005500 P 09/02/16 5.5 0.00 0.06
BBRY 160902P00006000 P 09/02/16 6.0 0.02 0.10
BBRY 160902P00006500 P 09/02/16 6.5 0.11 0.17
BBRY 160902P00007000 P 09/02/16 7.0 0.32 0.38
BBRY 160902P00007500 P 09/02/16 7.5 0.67 0.77
BBRY 160902P00008000 P 09/02/16 8.0 1.11 1.21
BBRY 160902P00008500 P 09/02/16 8.5 1.44 1.90
BBRY 160902P00009000 P 09/02/16 9.0 1.97 2.39
BBRY 160902P00009500 P 09/02/16 9.5 2.26 3.05
BBRY 160902P00010000 P 09/02/16 10.0 2.38 4.10
BBRY 160902P00010500 P 09/02/16 10.5 3.25 4.05
BBRY 160902P00011000 P 09/02/16 11.0 3.75 4.55
BBRY 160902P00011500 P 09/02/16 11.5 4.25 5.05
BBRY 160902P00012000 P 09/02/16 12.0 4.75 5.55
BBRY 160902P00012500 P 09/02/16 12.5 5.15 6.15
BBRY 160902P00013000 P 09/02/16 13.0 5.65 6.65
BBRY 160902P00013500 P 09/02/16 13.5 6.15 7.15
BBRY 160916C00001000 C 09/16/16 1.0 5.75 5.95
BBRY 160916C00002000 C 09/16/16 2.0 4.75 4.95
BBRY 160916C00003000 C 09/16/16 3.0 3.75 3.95
BBRY 160916C00004000 C 09/16/16 4.0 2.80 2.95
BBRY 160916C00005000 C 09/16/16 5.0 1.83 1.96
BBRY 160916C00006000 C 09/16/16 6.0 0.95 0.98
BBRY 160916C00007000 C 09/16/16 7.0 0.26 0.28
BBRY 160916C00008000 C 09/16/16 8.0 0.06 0.07
BBRY 160916C00009000 C 09/16/16 9.0 0.02 0.03
BBRY 160916C00010000 C 09/16/16 10.0 0.00 0.04
BBRY 160916C00011000 C 09/16/16 11.0 0.00 0.04
BBRY 160916C00012000 C 09/16/16 12.0 0.00 0.03
BBRY 160916C00013000 C 09/16/16 13.0 0.00 0.02
BBRY 160916C00014000 C 09/16/16 14.0 0.00 0.02
BBRY 160916C00015000 C 09/16/16 15.0 0.00 0.02
BBRY 160916C00016000 C 09/16/16 16.0 0.00 0.02
BBRY 160916C00017000 C 09/16/16 17.0 0.00 0.02
BBRY 160916P00001000 P 09/16/16 1.0 0.00 0.02
BBRY 160916P00002000 P 09/16/16 2.0 0.00 0.02
BBRY 160916P00003000 P 09/16/16 3.0 0.00 0.02
BBRY 160916P00004000 P 09/16/16 4.0 0.00 0.03
BBRY 160916P00005000 P 09/16/16 5.0 0.02 0.03
BBRY 160916P00006000 P 09/16/16 6.0 0.07 0.08
BBRY 160916P00007000 P 09/16/16 7.0 0.37 0.38
BBRY 160916P00008000 P 09/16/16 8.0 1.14 1.24
BBRY 160916P00009000 P 09/16/16 9.0 2.09 2.22
BBRY 160916P00010000 P 09/16/16 10.0 2.98 3.35
BBRY 160916P00011000 P 09/16/16 11.0 4.05 4.25
BBRY 160916P00012000 P 09/16/16 12.0 5.05 5.25
BBRY 160916P00013000 P 09/16/16 13.0 6.05 6.25
BBRY 160916P00014000 P 09/16/16 14.0 7.05 7.25
BBRY 160916P00015000 P 09/16/16 15.0 7.85 8.25
BBRY 160916P00016000 P 09/16/16 16.0 8.85 9.25
BBRY 160916P00017000 P 09/16/16 17.0 9.85 10.25
BBRY 161021C00001000 C 10/21/16 1.0 5.75 5.95
BBRY 161021C00002000 C 10/21/16 2.0 4.75 5.00
BBRY 161021C00003000 C 10/21/16 3.0 3.60 4.20
BBRY 161021C00004000 C 10/21/16 4.0 2.83 2.96
BBRY 161021C00005000 C 10/21/16 5.0 1.88 1.99
BBRY 161021C00006000 C 10/21/16 6.0 0.99 1.10
BBRY 161021C00007000 C 10/21/16 7.0 0.45 0.46
BBRY 161021C00008000 C 10/21/16 8.0 0.15 0.20
BBRY 161021C00009000 C 10/21/16 9.0 0.04 0.08
BBRY 161021C00010000 C 10/21/16 10.0 0.02 0.09
BBRY 161021C00011000 C 10/21/16 11.0 0.00 0.08
BBRY 161021C00012000 C 10/21/16 12.0 0.00 0.07
BBRY 161021C00013000 C 10/21/16 13.0 0.00 0.06
BBRY 161021C00014000 C 10/21/16 14.0 0.00 0.04
BBRY 161021P00001000 P 10/21/16 1.0 0.00 0.02
BBRY 161021P00002000 P 10/21/16 2.0 0.00 0.02
BBRY 161021P00003000 P 10/21/16 3.0 0.00 0.03
BBRY 161021P00004000 P 10/21/16 4.0 0.00 0.06
BBRY 161021P00005000 P 10/21/16 5.0 0.00 0.11
BBRY 161021P00006000 P 10/21/16 6.0 0.15 0.21
BBRY 161021P00007000 P 10/21/16 7.0 0.53 0.55
BBRY 161021P00008000 P 10/21/16 8.0 1.21 1.35
BBRY 161021P00009000 P 10/21/16 9.0 2.11 2.25
BBRY 161021P00010000 P 10/21/16 10.0 3.05 3.25
BBRY 161021P00011000 P 10/21/16 11.0 4.05 4.25
BBRY 161021P00012000 P 10/21/16 12.0 5.05 5.25
BBRY 161021P00013000 P 10/21/16 13.0 6.05 6.25
BBRY 161021P00014000 P 10/21/16 14.0 7.05 7.25
BBRY 161118C00001000 C 11/18/16 1.0 5.75 6.20
BBRY 161118C00002000 C 11/18/16 2.0 4.75 5.00
BBRY 161118C00003000 C 11/18/16 3.0 3.75 4.00
BBRY 161118C00004000 C 11/18/16 4.0 2.83 3.10
BBRY 161118C00005000 C 11/18/16 5.0 1.89 2.03
BBRY 161118C00006000 C 11/18/16 6.0 1.03 1.18
BBRY 161118C00007000 C 11/18/16 7.0 0.46 0.53
BBRY 161118C00008000 C 11/18/16 8.0 0.16 0.25
BBRY 161118C00009000 C 11/18/16 9.0 0.02 0.15
BBRY 161118C00010000 C 11/18/16 10.0 0.00 0.11
BBRY 161118C00011000 C 11/18/16 11.0 0.00 0.08
BBRY 161118C00012000 C 11/18/16 12.0 0.00 0.07
BBRY 161118C00013000 C 11/18/16 13.0 0.00 0.07
BBRY 161118P00001000 P 11/18/16 1.0 0.00 0.02
BBRY 161118P00002000 P 11/18/16 2.0 0.00 0.02
BBRY 161118P00003000 P 11/18/16 3.0 0.00 0.03
BBRY 161118P00004000 P 11/18/16 4.0 0.00 0.08
BBRY 161118P00005000 P 11/18/16 5.0 0.02 0.13
BBRY 161118P00006000 P 11/18/16 6.0 0.18 0.26
BBRY 161118P00007000 P 11/18/16 7.0 0.57 0.64
BBRY 161118P00008000 P 11/18/16 8.0 1.24 1.39
BBRY 161118P00009000 P 11/18/16 9.0 2.13 2.28
BBRY 161118P00010000 P 11/18/16 10.0 2.97 3.45
BBRY 161118P00011000 P 11/18/16 11.0 4.05 4.25
BBRY 161118P00012000 P 11/18/16 12.0 5.05 5.25
BBRY 161118P00013000 P 11/18/16 13.0 6.00 6.25
BBRY 161216C00001000 C 12/16/16 1.0 5.35 6.00
BBRY 161216C00002000 C 12/16/16 2.0 4.75 5.00
BBRY 161216C00003000 C 12/16/16 3.0 3.65 4.20
BBRY 161216C00004000 C 12/16/16 4.0 2.83 3.15
BBRY 161216C00005000 C 12/16/16 5.0 1.91 2.08
BBRY 161216C00006000 C 12/16/16 6.0 1.13 1.19
BBRY 161216C00007000 C 12/16/16 7.0 0.55 0.58
BBRY 161216C00008000 C 12/16/16 8.0 0.23 0.26
BBRY 161216C00009000 C 12/16/16 9.0 0.10 0.13
BBRY 161216C00010000 C 12/16/16 10.0 0.04 0.08
BBRY 161216C00011000 C 12/16/16 11.0 0.00 0.11
BBRY 161216C00012000 C 12/16/16 12.0 0.02 0.09
BBRY 161216C00013000 C 12/16/16 13.0 0.00 0.08
BBRY 161216C00014000 C 12/16/16 14.0 0.00 0.08
BBRY 161216C00015000 C 12/16/16 15.0 0.00 0.07
BBRY 161216C00016000 C 12/16/16 16.0 0.00 0.06
BBRY 161216P00001000 P 12/16/16 1.0 0.00 0.02
BBRY 161216P00002000 P 12/16/16 2.0 0.00 0.02
BBRY 161216P00003000 P 12/16/16 3.0 0.00 0.05
BBRY 161216P00004000 P 12/16/16 4.0 0.01 0.09
BBRY 161216P00005000 P 12/16/16 5.0 0.08 0.11
BBRY 161216P00006000 P 12/16/16 6.0 0.23 0.26
BBRY 161216P00007000 P 12/16/16 7.0 0.64 0.67
BBRY 161216P00008000 P 12/16/16 8.0 1.32 1.36
BBRY 161216P00009000 P 12/16/16 9.0 2.14 2.32
BBRY 161216P00010000 P 12/16/16 10.0 3.00 3.35
BBRY 161216P00011000 P 12/16/16 11.0 3.85 4.45
BBRY 161216P00012000 P 12/16/16 12.0 4.85 5.40
BBRY 161216P00013000 P 12/16/16 13.0 6.05 6.25
BBRY 161216P00014000 P 12/16/16 14.0 7.05 7.25
BBRY 161216P00015000 P 12/16/16 15.0 7.65 8.25
BBRY 161216P00016000 P 12/16/16 16.0 7.00 9.25
BBRY 170120C00001000 C 01/20/17 1.0 5.75 6.05
BBRY 170120C00002000 C 01/20/17 2.0 4.65 5.20
BBRY 170120C00003000 C 01/20/17 3.0 3.75 4.05
BBRY 170120C00004000 C 01/20/17 4.0 2.83 3.25
BBRY 170120C00005000 C 01/20/17 5.0 1.93 2.12
BBRY 170120C00006000 C 01/20/17 6.0 1.22 1.28
BBRY 170120C00007000 C 01/20/17 7.0 0.64 0.68
BBRY 170120C00008000 C 01/20/17 8.0 0.32 0.34
BBRY 170120C00009000 C 01/20/17 9.0 0.17 0.20
BBRY 170120C00010000 C 01/20/17 10.0 0.11 0.13
BBRY 170120C00011000 C 01/20/17 11.0 0.07 0.09
BBRY 170120C00012000 C 01/20/17 12.0 0.05 0.07
BBRY 170120C00013000 C 01/20/17 13.0 0.04 0.07
BBRY 170120C00014000 C 01/20/17 14.0 0.00 0.08
BBRY 170120C00015000 C 01/20/17 15.0 0.01 0.05
BBRY 170120C00017000 C 01/20/17 17.0 0.00 0.06
BBRY 170120C00020000 C 01/20/17 20.0 0.00 0.04
BBRY 170120C00022000 C 01/20/17 22.0 0.01 0.03
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.02
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.02
BBRY 170120P00003000 P 01/20/17 3.0 0.00 0.06
BBRY 170120P00004000 P 01/20/17 4.0 0.05 0.07
BBRY 170120P00005000 P 01/20/17 5.0 0.13 0.15
BBRY 170120P00006000 P 01/20/17 6.0 0.31 0.34
BBRY 170120P00007000 P 01/20/17 7.0 0.72 0.75
BBRY 170120P00008000 P 01/20/17 8.0 1.40 1.44
BBRY 170120P00009000 P 01/20/17 9.0 2.17 2.35
BBRY 170120P00010000 P 01/20/17 10.0 3.15 3.25
BBRY 170120P00011000 P 01/20/17 11.0 3.85 4.45
BBRY 170120P00012000 P 01/20/17 12.0 4.85 5.45
BBRY 170120P00013000 P 01/20/17 13.0 6.05 6.25
BBRY 170120P00014000 P 01/20/17 14.0 7.05 7.25
BBRY 170120P00015000 P 01/20/17 15.0 8.05 8.25
BBRY 170120P00017000 P 01/20/17 17.0 10.05 10.25
BBRY 170120P00020000 P 01/20/17 20.0 13.05 13.25
BBRY 170120P00022000 P 01/20/17 22.0 13.00 15.30
BBRY 170317C00001000 C 03/17/17 1.0 5.70 6.10
BBRY 170317C00002000 C 03/17/17 2.0 4.75 5.25
BBRY 170317C00003000 C 03/17/17 3.0 3.70 4.25
BBRY 170317C00004000 C 03/17/17 4.0 2.83 3.15
BBRY 170317C00005000 C 03/17/17 5.0 1.96 2.18
BBRY 170317C00006000 C 03/17/17 6.0 1.24 1.40
BBRY 170317C00007000 C 03/17/17 7.0 0.70 0.73
BBRY 170317C00008000 C 03/17/17 8.0 0.36 0.44
BBRY 170317C00009000 C 03/17/17 9.0 0.16 0.29
BBRY 170317C00010000 C 03/17/17 10.0 0.04 0.21
BBRY 170317C00011000 C 03/17/17 11.0 0.01 0.16
BBRY 170317C00012000 C 03/17/17 12.0 0.00 0.13
BBRY 170317C00013000 C 03/17/17 13.0 0.00 0.11
BBRY 170317P00001000 P 03/17/17 1.0 0.00 0.02
BBRY 170317P00002000 P 03/17/17 2.0 0.00 0.03
BBRY 170317P00003000 P 03/17/17 3.0 0.00 0.07
BBRY 170317P00004000 P 03/17/17 4.0 0.01 0.13
BBRY 170317P00005000 P 03/17/17 5.0 0.10 0.23
BBRY 170317P00006000 P 03/17/17 6.0 0.36 0.41
BBRY 170317P00007000 P 03/17/17 7.0 0.77 0.89
BBRY 170317P00008000 P 03/17/17 8.0 1.39 1.55
BBRY 170317P00009000 P 03/17/17 9.0 2.21 2.40
BBRY 170317P00010000 P 03/17/17 10.0 3.15 3.30
BBRY 170317P00011000 P 03/17/17 11.0 4.05 4.30
BBRY 170317P00012000 P 03/17/17 12.0 4.85 5.40
BBRY 170317P00013000 P 03/17/17 13.0 6.05 6.30
BBRY 180119C00002000 C 01/19/18 2.0 4.65 5.40
BBRY 180119C00003000 C 01/19/18 3.0 3.70 4.45
BBRY 180119C00004000 C 01/19/18 4.0 2.84 3.45
BBRY 180119C00005000 C 01/19/18 5.0 2.09 2.64
BBRY 180119C00007000 C 01/19/18 7.0 1.13 1.22
BBRY 180119C00010000 C 01/19/18 10.0 0.37 0.40
BBRY 180119C00012000 C 01/19/18 12.0 0.20 0.38
BBRY 180119C00015000 C 01/19/18 15.0 0.09 0.15
BBRY 180119C00017000 C 01/19/18 17.0 0.03 0.15
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.14
BBRY 180119P00003000 P 01/19/18 3.0 0.01 0.22
BBRY 180119P00004000 P 01/19/18 4.0 0.08 0.36
BBRY 180119P00005000 P 01/19/18 5.0 0.28 0.55
BBRY 180119P00007000 P 01/19/18 7.0 1.01 1.32
BBRY 180119P00010000 P 01/19/18 10.0 3.15 3.70
BBRY 180119P00012000 P 01/19/18 12.0 5.00 5.50
BBRY 180119P00015000 P 01/19/18 15.0 7.75 8.35
BBRY 180119P00017000 P 01/19/18 17.0 7.70 10.35

OPRA data is delayed 15 minutes.