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 (2016-03-04)Premium Content

Blackberry Limited (BBRY)
As of May 24 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 160527C00000500 C 05/27/16 0.5 5.80 6.90
BBRY 160527C00001000 C 05/27/16 1.0 5.35 6.45
BBRY 160527C00001500 C 05/27/16 1.5 4.90 5.80
BBRY 160527C00002000 C 05/27/16 2.0 3.30 6.60
BBRY 160527C00002500 C 05/27/16 2.5 2.82 6.10
BBRY 160527C00003000 C 05/27/16 3.0 2.32 5.60
BBRY 160527C00003500 C 05/27/16 3.5 1.82 5.10
BBRY 160527C00004000 C 05/27/16 4.0 1.36 3.05
BBRY 160527C00004500 C 05/27/16 4.5 0.86 2.58
BBRY 160527C00005000 C 05/27/16 5.0 0.36 2.08
BBRY 160527C00005500 C 05/27/16 5.5 0.13 1.53
BBRY 160527C00006000 C 05/27/16 6.0 0.74 0.98
BBRY 160527C00006500 C 05/27/16 6.5 0.40 0.42
BBRY 160527C00007000 C 05/27/16 7.0 0.05 0.06
BBRY 160527C00007500 C 05/27/16 7.5 0.00 0.01
BBRY 160527C00008000 C 05/27/16 8.0 0.00 0.01
BBRY 160527C00008500 C 05/27/16 8.5 0.00 0.03
BBRY 160527C00009000 C 05/27/16 9.0 0.00 0.02
BBRY 160527C00009500 C 05/27/16 9.5 0.00 0.02
BBRY 160527C00010000 C 05/27/16 10.0 0.00 0.02
BBRY 160527C00010500 C 05/27/16 10.5 0.00 0.02
BBRY 160527C00011000 C 05/27/16 11.0 0.00 0.02
BBRY 160527C00011500 C 05/27/16 11.5 0.00 0.02
BBRY 160527C00012000 C 05/27/16 12.0 0.00 0.02
BBRY 160527C00012500 C 05/27/16 12.5 0.00 0.02
BBRY 160527C00013000 C 05/27/16 13.0 0.00 0.02
BBRY 160527C00013500 C 05/27/16 13.5 0.00 0.02
BBRY 160527C00014000 C 05/27/16 14.0 0.00 0.02
BBRY 160527P00000500 P 05/27/16 0.5 0.00 0.02
BBRY 160527P00001000 P 05/27/16 1.0 0.00 0.02
BBRY 160527P00001500 P 05/27/16 1.5 0.00 0.02
BBRY 160527P00002000 P 05/27/16 2.0 0.00 0.02
BBRY 160527P00002500 P 05/27/16 2.5 0.00 0.02
BBRY 160527P00003000 P 05/27/16 3.0 0.00 0.02
BBRY 160527P00003500 P 05/27/16 3.5 0.00 0.02
BBRY 160527P00004000 P 05/27/16 4.0 0.00 0.02
BBRY 160527P00004500 P 05/27/16 4.5 0.00 0.02
BBRY 160527P00005000 P 05/27/16 5.0 0.00 0.02
BBRY 160527P00005500 P 05/27/16 5.5 0.00 0.03
BBRY 160527P00006000 P 05/27/16 6.0 0.00 0.01
BBRY 160527P00006500 P 05/27/16 6.5 0.00 0.01
BBRY 160527P00007000 P 05/27/16 7.0 0.14 0.16
BBRY 160527P00007500 P 05/27/16 7.5 0.59 0.60
BBRY 160527P00008000 P 05/27/16 8.0 0.97 1.20
BBRY 160527P00008500 P 05/27/16 8.5 1.39 1.70
BBRY 160527P00009000 P 05/27/16 9.0 1.88 2.16
BBRY 160527P00009500 P 05/27/16 9.5 0.95 2.62
BBRY 160527P00010000 P 05/27/16 10.0 1.69 3.15
BBRY 160527P00010500 P 05/27/16 10.5 1.92 3.65
BBRY 160527P00011000 P 05/27/16 11.0 2.42 4.15
BBRY 160527P00011500 P 05/27/16 11.5 2.92 4.65
BBRY 160527P00012000 P 05/27/16 12.0 4.70 5.15
BBRY 160527P00012500 P 05/27/16 12.5 5.10 5.65
BBRY 160527P00013000 P 05/27/16 13.0 5.60 6.20
BBRY 160527P00013500 P 05/27/16 13.5 6.10 6.65
BBRY 160527P00014000 P 05/27/16 14.0 5.40 7.30
BBRY 160603C00000500 C 06/03/16 0.5 4.80 7.00
BBRY 160603C00001000 C 06/03/16 1.0 4.30 7.60
BBRY 160603C00001500 C 06/03/16 1.5 4.85 5.85
BBRY 160603C00002000 C 06/03/16 2.0 3.30 6.60
BBRY 160603C00002500 C 06/03/16 2.5 2.82 4.90
BBRY 160603C00003000 C 06/03/16 3.0 2.32 5.60
BBRY 160603C00003500 C 06/03/16 3.5 1.82 5.10
BBRY 160603C00004000 C 06/03/16 4.0 1.36 4.55
BBRY 160603C00004500 C 06/03/16 4.5 0.86 4.05
BBRY 160603C00005000 C 06/03/16 5.0 0.36 3.55
BBRY 160603C00005500 C 06/03/16 5.5 0.30 1.54
BBRY 160603C00006000 C 06/03/16 6.0 0.75 0.97
BBRY 160603C00006500 C 06/03/16 6.5 0.35 0.52
BBRY 160603C00007000 C 06/03/16 7.0 0.09 0.13
BBRY 160603C00007500 C 06/03/16 7.5 0.00 0.07
BBRY 160603C00008000 C 06/03/16 8.0 0.00 0.04
BBRY 160603C00008500 C 06/03/16 8.5 0.00 0.03
BBRY 160603C00009000 C 06/03/16 9.0 0.00 0.03
BBRY 160603C00009500 C 06/03/16 9.5 0.00 0.03
BBRY 160603C00010000 C 06/03/16 10.0 0.00 0.02
BBRY 160603C00010500 C 06/03/16 10.5 0.00 0.02
BBRY 160603C00011000 C 06/03/16 11.0 0.00 0.02
BBRY 160603C00011500 C 06/03/16 11.5 0.00 0.02
BBRY 160603C00012000 C 06/03/16 12.0 0.00 0.02
BBRY 160603C00012500 C 06/03/16 12.5 0.00 0.02
BBRY 160603C00013000 C 06/03/16 13.0 0.00 0.02
BBRY 160603C00013500 C 06/03/16 13.5 0.00 0.02
BBRY 160603C00014000 C 06/03/16 14.0 0.00 0.02
BBRY 160603P00000500 P 06/03/16 0.5 0.00 0.02
BBRY 160603P00001000 P 06/03/16 1.0 0.00 0.02
BBRY 160603P00001500 P 06/03/16 1.5 0.00 0.02
BBRY 160603P00002000 P 06/03/16 2.0 0.00 0.02
BBRY 160603P00002500 P 06/03/16 2.5 0.00 0.02
BBRY 160603P00003000 P 06/03/16 3.0 0.00 0.02
BBRY 160603P00003500 P 06/03/16 3.5 0.00 0.02
BBRY 160603P00004000 P 06/03/16 4.0 0.00 0.02
BBRY 160603P00004500 P 06/03/16 4.5 0.00 0.02
BBRY 160603P00005000 P 06/03/16 5.0 0.00 0.03
BBRY 160603P00005500 P 06/03/16 5.5 0.00 0.04
BBRY 160603P00006000 P 06/03/16 6.0 0.00 0.02
BBRY 160603P00006500 P 06/03/16 6.5 0.00 0.03
BBRY 160603P00007000 P 06/03/16 7.0 0.18 0.22
BBRY 160603P00007500 P 06/03/16 7.5 0.52 0.66
BBRY 160603P00008000 P 06/03/16 8.0 0.91 1.27
BBRY 160603P00008500 P 06/03/16 8.5 1.41 1.65
BBRY 160603P00009000 P 06/03/16 9.0 2.00 2.15
BBRY 160603P00009500 P 06/03/16 9.5 2.06 2.65
BBRY 160603P00010000 P 06/03/16 10.0 2.66 3.20
BBRY 160603P00010500 P 06/03/16 10.5 3.15 3.65
BBRY 160603P00011000 P 06/03/16 11.0 3.65 4.30
BBRY 160603P00011500 P 06/03/16 11.5 4.05 4.80
BBRY 160603P00012000 P 06/03/16 12.0 4.50 5.25
BBRY 160603P00012500 P 06/03/16 12.5 4.05 5.70
BBRY 160603P00013000 P 06/03/16 13.0 4.40 7.70
BBRY 160603P00013500 P 06/03/16 13.5 4.90 8.20
BBRY 160603P00014000 P 06/03/16 14.0 5.40 7.20
BBRY 160610C00000500 C 06/10/16 0.5 4.80 8.10
BBRY 160610C00001000 C 06/10/16 1.0 4.30 7.60
BBRY 160610C00001500 C 06/10/16 1.5 3.80 6.00
BBRY 160610C00002000 C 06/10/16 2.0 3.30 6.60
BBRY 160610C00002500 C 06/10/16 2.5 2.82 6.10
BBRY 160610C00003000 C 06/10/16 3.0 2.32 5.60
BBRY 160610C00003500 C 06/10/16 3.5 1.82 5.10
BBRY 160610C00004000 C 06/10/16 4.0 1.35 4.55
BBRY 160610C00004500 C 06/10/16 4.5 0.85 4.05
BBRY 160610C00005000 C 06/10/16 5.0 1.74 2.03
BBRY 160610C00005500 C 06/10/16 5.5 1.23 1.52
BBRY 160610C00006000 C 06/10/16 6.0 0.83 1.02
BBRY 160610C00006500 C 06/10/16 6.5 0.38 0.52
BBRY 160610C00007000 C 06/10/16 7.0 0.13 0.15
BBRY 160610C00007500 C 06/10/16 7.5 0.00 0.10
BBRY 160610C00008000 C 06/10/16 8.0 0.00 0.02
BBRY 160610C00008500 C 06/10/16 8.5 0.00 0.04
BBRY 160610C00009000 C 06/10/16 9.0 0.00 0.03
BBRY 160610C00009500 C 06/10/16 9.5 0.00 0.03
BBRY 160610C00010000 C 06/10/16 10.0 0.00 0.03
BBRY 160610C00010500 C 06/10/16 10.5 0.00 0.02
BBRY 160610C00011000 C 06/10/16 11.0 0.00 0.02
BBRY 160610C00011500 C 06/10/16 11.5 0.00 0.02
BBRY 160610C00012000 C 06/10/16 12.0 0.00 0.02
BBRY 160610C00012500 C 06/10/16 12.5 0.00 0.02
BBRY 160610C00013000 C 06/10/16 13.0 0.00 0.02
BBRY 160610C00013500 C 06/10/16 13.5 0.00 0.02
BBRY 160610C00014000 C 06/10/16 14.0 0.00 0.02
BBRY 160610P00000500 P 06/10/16 0.5 0.00 0.02
BBRY 160610P00001000 P 06/10/16 1.0 0.00 0.02
BBRY 160610P00001500 P 06/10/16 1.5 0.00 0.02
BBRY 160610P00002000 P 06/10/16 2.0 0.00 0.02
BBRY 160610P00002500 P 06/10/16 2.5 0.00 0.02
BBRY 160610P00003000 P 06/10/16 3.0 0.00 0.02
BBRY 160610P00003500 P 06/10/16 3.5 0.00 0.02
BBRY 160610P00004000 P 06/10/16 4.0 0.00 0.02
BBRY 160610P00004500 P 06/10/16 4.5 0.00 0.03
BBRY 160610P00005000 P 06/10/16 5.0 0.00 0.04
BBRY 160610P00005500 P 06/10/16 5.5 0.00 0.05
BBRY 160610P00006000 P 06/10/16 6.0 0.00 0.05
BBRY 160610P00006500 P 06/10/16 6.5 0.04 0.08
BBRY 160610P00007000 P 06/10/16 7.0 0.23 0.26
BBRY 160610P00007500 P 06/10/16 7.5 0.54 0.66
BBRY 160610P00008000 P 06/10/16 8.0 0.94 1.20
BBRY 160610P00008500 P 06/10/16 8.5 0.96 1.72
BBRY 160610P00009000 P 06/10/16 9.0 1.96 2.15
BBRY 160610P00009500 P 06/10/16 9.5 0.95 2.65
BBRY 160610P00010000 P 06/10/16 10.0 2.66 3.15
BBRY 160610P00010500 P 06/10/16 10.5 3.25 3.70
BBRY 160610P00011000 P 06/10/16 11.0 3.75 4.20
BBRY 160610P00011500 P 06/10/16 11.5 4.25 4.70
BBRY 160610P00012000 P 06/10/16 12.0 4.75 5.20
BBRY 160610P00012500 P 06/10/16 12.5 3.90 7.20
BBRY 160610P00013000 P 06/10/16 13.0 4.40 7.70
BBRY 160610P00013500 P 06/10/16 13.5 4.90 8.20
BBRY 160610P00014000 P 06/10/16 14.0 5.40 8.70
BBRY 160617C00000500 C 06/17/16 0.5 4.80 6.85
BBRY 160617C00001000 C 06/17/16 1.0 4.30 7.60
BBRY 160617C00001500 C 06/17/16 1.5 3.80 7.10
BBRY 160617C00002000 C 06/17/16 2.0 3.30 6.60
BBRY 160617C00002500 C 06/17/16 2.5 4.05 4.90
BBRY 160617C00003000 C 06/17/16 3.0 3.75 4.20
BBRY 160617C00003500 C 06/17/16 3.5 3.25 3.70
BBRY 160617C00004000 C 06/17/16 4.0 2.79 3.35
BBRY 160617C00004500 C 06/17/16 4.5 2.16 2.58
BBRY 160617C00005000 C 06/17/16 5.0 1.75 2.00
BBRY 160617C00005500 C 06/17/16 5.5 1.26 1.50
BBRY 160617C00006000 C 06/17/16 6.0 0.90 1.00
BBRY 160617C00006500 C 06/17/16 6.5 0.48 0.49
BBRY 160617C00007000 C 06/17/16 7.0 0.17 0.19
BBRY 160617C00007500 C 06/17/16 7.5 0.05 0.07
BBRY 160617C00008000 C 06/17/16 8.0 0.02 0.03
BBRY 160617C00008500 C 06/17/16 8.5 0.01 0.02
BBRY 160617C00009000 C 06/17/16 9.0 0.00 0.03
BBRY 160617C00009500 C 06/17/16 9.5 0.00 0.03
BBRY 160617C00010000 C 06/17/16 10.0 0.00 0.03
BBRY 160617C00010500 C 06/17/16 10.5 0.00 0.03
BBRY 160617C00011000 C 06/17/16 11.0 0.00 0.03
BBRY 160617C00011500 C 06/17/16 11.5 0.00 0.03
BBRY 160617C00012000 C 06/17/16 12.0 0.00 0.02
BBRY 160617C00012500 C 06/17/16 12.5 0.00 0.02
BBRY 160617C00013000 C 06/17/16 13.0 0.00 0.02
BBRY 160617C00013500 C 06/17/16 13.5 0.00 0.02
BBRY 160617C00014000 C 06/17/16 14.0 0.00 0.02
BBRY 160617C00015000 C 06/17/16 15.0 0.00 0.01
BBRY 160617C00016000 C 06/17/16 16.0 0.00 0.02
BBRY 160617C00017000 C 06/17/16 17.0 0.00 0.02
BBRY 160617P00000500 P 06/17/16 0.5 0.00 0.02
BBRY 160617P00001000 P 06/17/16 1.0 0.00 0.02
BBRY 160617P00001500 P 06/17/16 1.5 0.00 0.02
BBRY 160617P00002000 P 06/17/16 2.0 0.00 0.02
BBRY 160617P00002500 P 06/17/16 2.5 0.00 0.02
BBRY 160617P00003000 P 06/17/16 3.0 0.00 0.02
BBRY 160617P00003500 P 06/17/16 3.5 0.00 0.02
BBRY 160617P00004000 P 06/17/16 4.0 0.00 0.02
BBRY 160617P00004500 P 06/17/16 4.5 0.00 0.03
BBRY 160617P00005000 P 06/17/16 5.0 0.00 0.05
BBRY 160617P00005500 P 06/17/16 5.5 0.00 0.02
BBRY 160617P00006000 P 06/17/16 6.0 0.02 0.03
BBRY 160617P00006500 P 06/17/16 6.5 0.07 0.09
BBRY 160617P00007000 P 06/17/16 7.0 0.26 0.27
BBRY 160617P00007500 P 06/17/16 7.5 0.63 0.65
BBRY 160617P00008000 P 06/17/16 8.0 1.06 1.14
BBRY 160617P00008500 P 06/17/16 8.5 1.50 1.71
BBRY 160617P00009000 P 06/17/16 9.0 2.00 2.38
BBRY 160617P00009500 P 06/17/16 9.5 2.45 2.83
BBRY 160617P00010000 P 06/17/16 10.0 3.00 3.25
BBRY 160617P00010500 P 06/17/16 10.5 3.50 3.75
BBRY 160617P00011000 P 06/17/16 11.0 4.00 4.25
BBRY 160617P00011500 P 06/17/16 11.5 4.50 5.10
BBRY 160617P00012000 P 06/17/16 12.0 4.75 5.25
BBRY 160617P00012500 P 06/17/16 12.5 5.50 6.10
BBRY 160617P00013000 P 06/17/16 13.0 6.00 6.25
BBRY 160617P00013500 P 06/17/16 13.5 6.50 6.75
BBRY 160617P00014000 P 06/17/16 14.0 7.00 7.25
BBRY 160617P00015000 P 06/17/16 15.0 8.00 8.25
BBRY 160617P00016000 P 06/17/16 16.0 9.00 9.25
BBRY 160617P00017000 P 06/17/16 17.0 9.65 10.25
BBRY 160624C00000500 C 06/24/16 0.5 4.80 8.10
BBRY 160624C00001000 C 06/24/16 1.0 4.30 7.60
BBRY 160624C00001500 C 06/24/16 1.5 3.80 7.10
BBRY 160624C00002000 C 06/24/16 2.0 3.30 6.60
BBRY 160624C00002500 C 06/24/16 2.5 2.83 6.10
BBRY 160624C00003000 C 06/24/16 3.0 2.34 5.60
BBRY 160624C00003500 C 06/24/16 3.5 2.95 3.75
BBRY 160624C00004000 C 06/24/16 4.0 2.50 3.25
BBRY 160624C00004500 C 06/24/16 4.5 2.18 2.57
BBRY 160624C00005000 C 06/24/16 5.0 1.77 2.04
BBRY 160624C00005500 C 06/24/16 5.5 1.32 1.54
BBRY 160624C00006000 C 06/24/16 6.0 0.87 1.09
BBRY 160624C00006500 C 06/24/16 6.5 0.56 0.72
BBRY 160624C00007000 C 06/24/16 7.0 0.30 0.32
BBRY 160624C00007500 C 06/24/16 7.5 0.14 0.15
BBRY 160624C00008000 C 06/24/16 8.0 0.02 0.14
BBRY 160624C00008500 C 06/24/16 8.5 0.00 0.14
BBRY 160624C00009000 C 06/24/16 9.0 0.00 0.13
BBRY 160624C00009500 C 06/24/16 9.5 0.00 0.12
BBRY 160624C00010000 C 06/24/16 10.0 0.00 0.05
BBRY 160624C00010500 C 06/24/16 10.5 0.00 0.03
BBRY 160624C00011000 C 06/24/16 11.0 0.00 0.11
BBRY 160624C00011500 C 06/24/16 11.5 0.00 0.11
BBRY 160624C00012000 C 06/24/16 12.0 0.00 0.11
BBRY 160624C00012500 C 06/24/16 12.5 0.00 0.11
BBRY 160624C00013000 C 06/24/16 13.0 0.00 0.11
BBRY 160624P00000500 P 06/24/16 0.5 0.00 0.11
BBRY 160624P00001000 P 06/24/16 1.0 0.00 0.11
BBRY 160624P00001500 P 06/24/16 1.5 0.00 0.11
BBRY 160624P00002000 P 06/24/16 2.0 0.00 0.11
BBRY 160624P00002500 P 06/24/16 2.5 0.00 0.11
BBRY 160624P00003000 P 06/24/16 3.0 0.00 0.11
BBRY 160624P00003500 P 06/24/16 3.5 0.00 0.11
BBRY 160624P00004000 P 06/24/16 4.0 0.00 0.11
BBRY 160624P00004500 P 06/24/16 4.5 0.00 0.12
BBRY 160624P00005000 P 06/24/16 5.0 0.00 0.13
BBRY 160624P00005500 P 06/24/16 5.5 0.00 0.14
BBRY 160624P00006000 P 06/24/16 6.0 0.04 0.14
BBRY 160624P00006500 P 06/24/16 6.5 0.17 0.19
BBRY 160624P00007000 P 06/24/16 7.0 0.39 0.41
BBRY 160624P00007500 P 06/24/16 7.5 0.70 0.86
BBRY 160624P00008000 P 06/24/16 8.0 1.08 1.20
BBRY 160624P00008500 P 06/24/16 8.5 1.53 1.74
BBRY 160624P00009000 P 06/24/16 9.0 1.97 2.39
BBRY 160624P00009500 P 06/24/16 9.5 2.45 2.84
BBRY 160624P00010000 P 06/24/16 10.0 2.90 3.55
BBRY 160624P00010500 P 06/24/16 10.5 3.45 3.85
BBRY 160624P00011000 P 06/24/16 11.0 3.75 4.55
BBRY 160624P00011500 P 06/24/16 11.5 2.93 6.20
BBRY 160624P00012000 P 06/24/16 12.0 3.40 6.70
BBRY 160624P00012500 P 06/24/16 12.5 3.90 7.20
BBRY 160624P00013000 P 06/24/16 13.0 4.40 7.70
BBRY 160701C00000500 C 07/01/16 0.5 4.80 6.85
BBRY 160701C00001000 C 07/01/16 1.0 4.30 7.60
BBRY 160701C00001500 C 07/01/16 1.5 3.80 7.10
BBRY 160701C00002000 C 07/01/16 2.0 3.30 6.60
BBRY 160701C00002500 C 07/01/16 2.5 2.83 6.10
BBRY 160701C00003000 C 07/01/16 3.0 2.34 5.60
BBRY 160701C00003500 C 07/01/16 3.5 3.00 3.75
BBRY 160701C00004000 C 07/01/16 4.0 2.65 3.05
BBRY 160701C00004500 C 07/01/16 4.5 2.19 2.57
BBRY 160701C00005000 C 07/01/16 5.0 1.76 2.07
BBRY 160701C00005500 C 07/01/16 5.5 1.33 1.57
BBRY 160701C00006000 C 07/01/16 6.0 0.89 1.09
BBRY 160701C00006500 C 07/01/16 6.5 0.60 0.66
BBRY 160701C00007000 C 07/01/16 7.0 0.33 0.34
BBRY 160701C00007500 C 07/01/16 7.5 0.16 0.19
BBRY 160701C00008000 C 07/01/16 8.0 0.06 0.12
BBRY 160701C00008500 C 07/01/16 8.5 0.00 0.12
BBRY 160701C00009000 C 07/01/16 9.0 0.00 0.09
BBRY 160701C00009500 C 07/01/16 9.5 0.00 0.07
BBRY 160701C00010000 C 07/01/16 10.0 0.00 0.05
BBRY 160701C00010500 C 07/01/16 10.5 0.00 0.05
BBRY 160701C00011000 C 07/01/16 11.0 0.00 0.04
BBRY 160701C00011500 C 07/01/16 11.5 0.00 0.03
BBRY 160701C00012000 C 07/01/16 12.0 0.00 0.02
BBRY 160701C00012500 C 07/01/16 12.5 0.00 0.02
BBRY 160701C00013000 C 07/01/16 13.0 0.00 0.02
BBRY 160701C00013500 C 07/01/16 13.5 0.00 0.02
BBRY 160701P00000500 P 07/01/16 0.5 0.00 0.02
BBRY 160701P00001000 P 07/01/16 1.0 0.00 0.02
BBRY 160701P00001500 P 07/01/16 1.5 0.00 0.02
BBRY 160701P00002000 P 07/01/16 2.0 0.00 0.02
BBRY 160701P00002500 P 07/01/16 2.5 0.00 0.02
BBRY 160701P00003000 P 07/01/16 3.0 0.00 0.02
BBRY 160701P00003500 P 07/01/16 3.5 0.00 0.02
BBRY 160701P00004000 P 07/01/16 4.0 0.00 0.03
BBRY 160701P00004500 P 07/01/16 4.5 0.00 0.06
BBRY 160701P00005000 P 07/01/16 5.0 0.00 0.08
BBRY 160701P00005500 P 07/01/16 5.5 0.01 0.11
BBRY 160701P00006000 P 07/01/16 6.0 0.05 0.16
BBRY 160701P00006500 P 07/01/16 6.5 0.20 0.21
BBRY 160701P00007000 P 07/01/16 7.0 0.42 0.44
BBRY 160701P00007500 P 07/01/16 7.5 0.72 0.85
BBRY 160701P00008000 P 07/01/16 8.0 1.09 1.22
BBRY 160701P00008500 P 07/01/16 8.5 1.53 1.75
BBRY 160701P00009000 P 07/01/16 9.0 1.97 2.39
BBRY 160701P00009500 P 07/01/16 9.5 2.46 2.84
BBRY 160701P00010000 P 07/01/16 10.0 2.95 3.40
BBRY 160701P00010500 P 07/01/16 10.5 3.45 3.85
BBRY 160701P00011000 P 07/01/16 11.0 2.43 5.70
BBRY 160701P00011500 P 07/01/16 11.5 2.93 6.20
BBRY 160701P00012000 P 07/01/16 12.0 3.40 6.70
BBRY 160701P00012500 P 07/01/16 12.5 3.90 7.20
BBRY 160701P00013000 P 07/01/16 13.0 4.40 7.70
BBRY 160701P00013500 P 07/01/16 13.5 4.90 8.20
BBRY 160715C00001000 C 07/15/16 1.0 4.30 7.60
BBRY 160715C00002000 C 07/15/16 2.0 4.80 5.30
BBRY 160715C00003000 C 07/15/16 3.0 3.80 4.30
BBRY 160715C00004000 C 07/15/16 4.0 2.63 3.20
BBRY 160715C00005000 C 07/15/16 5.0 1.79 2.02
BBRY 160715C00006000 C 07/15/16 6.0 1.01 1.05
BBRY 160715C00007000 C 07/15/16 7.0 0.37 0.38
BBRY 160715C00008000 C 07/15/16 8.0 0.10 0.11
BBRY 160715C00009000 C 07/15/16 9.0 0.03 0.04
BBRY 160715C00010000 C 07/15/16 10.0 0.00 0.03
BBRY 160715C00011000 C 07/15/16 11.0 0.00 0.05
BBRY 160715C00012000 C 07/15/16 12.0 0.00 0.03
BBRY 160715C00013000 C 07/15/16 13.0 0.00 0.02
BBRY 160715C00014000 C 07/15/16 14.0 0.00 0.02
BBRY 160715C00015000 C 07/15/16 15.0 0.00 0.02
BBRY 160715C00016000 C 07/15/16 16.0 0.00 0.02
BBRY 160715P00001000 P 07/15/16 1.0 0.00 0.02
BBRY 160715P00002000 P 07/15/16 2.0 0.00 0.02
BBRY 160715P00003000 P 07/15/16 3.0 0.00 0.02
BBRY 160715P00004000 P 07/15/16 4.0 0.00 0.05
BBRY 160715P00005000 P 07/15/16 5.0 0.02 0.03
BBRY 160715P00006000 P 07/15/16 6.0 0.11 0.12
BBRY 160715P00007000 P 07/15/16 7.0 0.45 0.47
BBRY 160715P00008000 P 07/15/16 8.0 1.17 1.20
BBRY 160715P00009000 P 07/15/16 9.0 2.00 2.39
BBRY 160715P00010000 P 07/15/16 10.0 3.00 3.25
BBRY 160715P00011000 P 07/15/16 11.0 3.95 4.35
BBRY 160715P00012000 P 07/15/16 12.0 3.70 6.70
BBRY 160715P00013000 P 07/15/16 13.0 4.70 7.70
BBRY 160715P00014000 P 07/15/16 14.0 5.70 8.70
BBRY 160715P00015000 P 07/15/16 15.0 6.40 9.70
BBRY 160715P00016000 P 07/15/16 16.0 7.40 9.30
BBRY 160819C00001000 C 08/19/16 1.0 5.75 6.05
BBRY 160819C00002000 C 08/19/16 2.0 4.75 5.05
BBRY 160819C00003000 C 08/19/16 3.0 3.80 4.05
BBRY 160819C00004000 C 08/19/16 4.0 2.70 3.05
BBRY 160819C00005000 C 08/19/16 5.0 1.85 2.06
BBRY 160819C00006000 C 08/19/16 6.0 1.09 1.13
BBRY 160819C00007000 C 08/19/16 7.0 0.48 0.50
BBRY 160819C00008000 C 08/19/16 8.0 0.18 0.19
BBRY 160819C00009000 C 08/19/16 9.0 0.07 0.08
BBRY 160819C00010000 C 08/19/16 10.0 0.03 0.04
BBRY 160819C00011000 C 08/19/16 11.0 0.00 0.08
BBRY 160819C00012000 C 08/19/16 12.0 0.00 0.06
BBRY 160819C00013000 C 08/19/16 13.0 0.00 0.05
BBRY 160819C00014000 C 08/19/16 14.0 0.00 0.04
BBRY 160819P00001000 P 08/19/16 1.0 0.00 0.02
BBRY 160819P00002000 P 08/19/16 2.0 0.00 0.02
BBRY 160819P00003000 P 08/19/16 3.0 0.00 0.02
BBRY 160819P00004000 P 08/19/16 4.0 0.00 0.07
BBRY 160819P00005000 P 08/19/16 5.0 0.05 0.06
BBRY 160819P00006000 P 08/19/16 6.0 0.18 0.20
BBRY 160819P00007000 P 08/19/16 7.0 0.56 0.57
BBRY 160819P00008000 P 08/19/16 8.0 1.24 1.28
BBRY 160819P00009000 P 08/19/16 9.0 2.01 2.30
BBRY 160819P00010000 P 08/19/16 10.0 2.95 3.35
BBRY 160819P00011000 P 08/19/16 11.0 3.95 4.35
BBRY 160819P00012000 P 08/19/16 12.0 4.95 5.25
BBRY 160819P00013000 P 08/19/16 13.0 5.95 6.25
BBRY 160819P00014000 P 08/19/16 14.0 6.80 7.25
BBRY 160916C00001000 C 09/16/16 1.0 5.75 6.05
BBRY 160916C00002000 C 09/16/16 2.0 4.75 5.05
BBRY 160916C00003000 C 09/16/16 3.0 3.70 4.10
BBRY 160916C00004000 C 09/16/16 4.0 2.70 3.10
BBRY 160916C00005000 C 09/16/16 5.0 1.85 2.11
BBRY 160916C00006000 C 09/16/16 6.0 1.15 1.20
BBRY 160916C00007000 C 09/16/16 7.0 0.56 0.58
BBRY 160916C00008000 C 09/16/16 8.0 0.24 0.26
BBRY 160916C00009000 C 09/16/16 9.0 0.11 0.12
BBRY 160916C00010000 C 09/16/16 10.0 0.05 0.06
BBRY 160916C00011000 C 09/16/16 11.0 0.02 0.07
BBRY 160916C00012000 C 09/16/16 12.0 0.00 0.08
BBRY 160916C00013000 C 09/16/16 13.0 0.00 0.07
BBRY 160916C00014000 C 09/16/16 14.0 0.00 0.06
BBRY 160916C00015000 C 09/16/16 15.0 0.00 0.05
BBRY 160916C00016000 C 09/16/16 16.0 0.00 0.04
BBRY 160916C00017000 C 09/16/16 17.0 0.00 0.03
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 0.04
BBRY 160916P00004000 P 09/16/16 4.0 0.02 0.03
BBRY 160916P00005000 P 09/16/16 5.0 0.07 0.08
BBRY 160916P00006000 P 09/16/16 6.0 0.23 0.25
BBRY 160916P00007000 P 09/16/16 7.0 0.62 0.65
BBRY 160916P00008000 P 09/16/16 8.0 1.30 1.34
BBRY 160916P00009000 P 09/16/16 9.0 2.04 2.33
BBRY 160916P00010000 P 09/16/16 10.0 3.00 3.30
BBRY 160916P00011000 P 09/16/16 11.0 3.95 4.35
BBRY 160916P00012000 P 09/16/16 12.0 4.95 5.35
BBRY 160916P00013000 P 09/16/16 13.0 5.90 6.40
BBRY 160916P00014000 P 09/16/16 14.0 6.90 7.40
BBRY 160916P00015000 P 09/16/16 15.0 6.40 8.25
BBRY 160916P00016000 P 09/16/16 16.0 7.40 9.25
BBRY 160916P00017000 P 09/16/16 17.0 9.15 10.25
BBRY 161216C00001000 C 12/16/16 1.0 5.75 6.30
BBRY 161216C00002000 C 12/16/16 2.0 4.75 5.25
BBRY 161216C00003000 C 12/16/16 3.0 3.75 4.30
BBRY 161216C00004000 C 12/16/16 4.0 2.81 3.25
BBRY 161216C00005000 C 12/16/16 5.0 1.97 2.22
BBRY 161216C00006000 C 12/16/16 6.0 1.34 1.41
BBRY 161216C00007000 C 12/16/16 7.0 0.80 0.84
BBRY 161216C00008000 C 12/16/16 8.0 0.45 0.49
BBRY 161216C00009000 C 12/16/16 9.0 0.26 0.28
BBRY 161216C00010000 C 12/16/16 10.0 0.15 0.17
BBRY 161216C00011000 C 12/16/16 11.0 0.06 0.14
BBRY 161216C00012000 C 12/16/16 12.0 0.03 0.12
BBRY 161216C00013000 C 12/16/16 13.0 0.00 0.14
BBRY 161216C00014000 C 12/16/16 14.0 0.00 0.13
BBRY 161216C00015000 C 12/16/16 15.0 0.02 0.06
BBRY 161216C00016000 C 12/16/16 16.0 0.00 0.11
BBRY 161216P00001000 P 12/16/16 1.0 0.00 0.02
BBRY 161216P00002000 P 12/16/16 2.0 0.00 0.03
BBRY 161216P00003000 P 12/16/16 3.0 0.00 0.09
BBRY 161216P00004000 P 12/16/16 4.0 0.06 0.08
BBRY 161216P00005000 P 12/16/16 5.0 0.17 0.19
BBRY 161216P00006000 P 12/16/16 6.0 0.41 0.43
BBRY 161216P00007000 P 12/16/16 7.0 0.85 0.88
BBRY 161216P00008000 P 12/16/16 8.0 1.47 1.54
BBRY 161216P00009000 P 12/16/16 9.0 2.17 2.50
BBRY 161216P00010000 P 12/16/16 10.0 3.10 3.40
BBRY 161216P00011000 P 12/16/16 11.0 4.00 4.30
BBRY 161216P00012000 P 12/16/16 12.0 4.90 5.45
BBRY 161216P00013000 P 12/16/16 13.0 5.85 6.30
BBRY 161216P00014000 P 12/16/16 14.0 6.90 7.45
BBRY 161216P00015000 P 12/16/16 15.0 7.95 8.45
BBRY 161216P00016000 P 12/16/16 16.0 8.70 9.25
BBRY 170120C00001000 C 01/20/17 1.0 5.70 6.05
BBRY 170120C00002000 C 01/20/17 2.0 4.75 5.05
BBRY 170120C00003000 C 01/20/17 3.0 3.75 4.10
BBRY 170120C00004000 C 01/20/17 4.0 2.75 3.35
BBRY 170120C00005000 C 01/20/17 5.0 2.00 2.30
BBRY 170120C00006000 C 01/20/17 6.0 1.42 1.46
BBRY 170120C00007000 C 01/20/17 7.0 0.88 0.90
BBRY 170120C00008000 C 01/20/17 8.0 0.52 0.54
BBRY 170120C00009000 C 01/20/17 9.0 0.32 0.33
BBRY 170120C00010000 C 01/20/17 10.0 0.20 0.22
BBRY 170120C00011000 C 01/20/17 11.0 0.14 0.16
BBRY 170120C00012000 C 01/20/17 12.0 0.10 0.12
BBRY 170120C00013000 C 01/20/17 13.0 0.08 0.14
BBRY 170120C00014000 C 01/20/17 14.0 0.06 0.11
BBRY 170120C00015000 C 01/20/17 15.0 0.01 0.13
BBRY 170120C00017000 C 01/20/17 17.0 0.00 0.11
BBRY 170120C00020000 C 01/20/17 20.0 0.01 0.02
BBRY 170120C00022000 C 01/20/17 22.0 0.00 0.08
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.02
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.04
BBRY 170120P00003000 P 01/20/17 3.0 0.04 0.06
BBRY 170120P00004000 P 01/20/17 4.0 0.10 0.11
BBRY 170120P00005000 P 01/20/17 5.0 0.21 0.23
BBRY 170120P00006000 P 01/20/17 6.0 0.47 0.49
BBRY 170120P00007000 P 01/20/17 7.0 0.91 0.93
BBRY 170120P00008000 P 01/20/17 8.0 1.54 1.58
BBRY 170120P00009000 P 01/20/17 9.0 2.33 2.40
BBRY 170120P00010000 P 01/20/17 10.0 3.10 3.40
BBRY 170120P00011000 P 01/20/17 11.0 4.05 4.35
BBRY 170120P00012000 P 01/20/17 12.0 4.85 5.50
BBRY 170120P00013000 P 01/20/17 13.0 5.85 6.45
BBRY 170120P00014000 P 01/20/17 14.0 7.00 7.30
BBRY 170120P00015000 P 01/20/17 15.0 7.95 8.20
BBRY 170120P00017000 P 01/20/17 17.0 9.65 10.60
BBRY 170120P00020000 P 01/20/17 20.0 12.40 13.70
BBRY 170120P00022000 P 01/20/17 22.0 14.55 15.25
BBRY 170317C00001000 C 03/17/17 1.0 3.50 6.35
BBRY 170317C00002000 C 03/17/17 2.0 4.70 5.30
BBRY 170317C00003000 C 03/17/17 3.0 3.55 4.35
BBRY 170317C00004000 C 03/17/17 4.0 2.65 3.40
BBRY 170317C00005000 C 03/17/17 5.0 2.03 2.41
BBRY 170317C00007000 C 03/17/17 7.0 0.94 1.07
BBRY 170317C00010000 C 03/17/17 10.0 0.20 0.41
BBRY 170317C00012000 C 03/17/17 12.0 0.00 0.25
BBRY 170317P00001000 P 03/17/17 1.0 0.00 0.02
BBRY 170317P00002000 P 03/17/17 2.0 0.00 0.06
BBRY 170317P00003000 P 03/17/17 3.0 0.00 0.11
BBRY 170317P00004000 P 03/17/17 4.0 0.02 0.20
BBRY 170317P00005000 P 03/17/17 5.0 0.15 0.33
BBRY 170317P00007000 P 03/17/17 7.0 0.97 1.10
BBRY 170317P00010000 P 03/17/17 10.0 3.10 3.45
BBRY 170317P00012000 P 03/17/17 12.0 5.00 5.35
BBRY 180119C00002000 C 01/19/18 2.0 3.25 5.30
BBRY 180119C00003000 C 01/19/18 3.0 1.70 4.40
BBRY 180119C00004000 C 01/19/18 4.0 2.75 3.60
BBRY 180119C00005000 C 01/19/18 5.0 2.43 2.86
BBRY 180119C00007000 C 01/19/18 7.0 1.29 1.46
BBRY 180119C00010000 C 01/19/18 10.0 0.60 0.70
BBRY 180119C00012000 C 01/19/18 12.0 0.42 0.57
BBRY 180119C00015000 C 01/19/18 15.0 0.15 0.30
BBRY 180119C00017000 C 01/19/18 17.0 0.03 0.43
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.19
BBRY 180119P00003000 P 01/19/18 3.0 0.04 0.32
BBRY 180119P00004000 P 01/19/18 4.0 0.16 0.52
BBRY 180119P00005000 P 01/19/18 5.0 0.48 0.74
BBRY 180119P00007000 P 01/19/18 7.0 1.09 1.40
BBRY 180119P00010000 P 01/19/18 10.0 3.10 4.00
BBRY 180119P00012000 P 01/19/18 12.0 5.10 5.65
BBRY 180119P00015000 P 01/19/18 15.0 7.75 8.70
BBRY 180119P00017000 P 01/19/18 17.0 9.60 10.65

OPRA data is delayed 15 minutes.