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 (2016-09-02)Premium Content

Blackberry Limited (BBRY)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 160930C00000500 C 09/30/16 0.5 5.30 9.70
BBRY 160930C00001000 C 09/30/16 1.0 4.80 9.20
BBRY 160930C00001500 C 09/30/16 1.5 4.30 8.70
BBRY 160930C00002000 C 09/30/16 2.0 3.80 8.20
BBRY 160930C00002500 C 09/30/16 2.5 3.25 7.70
BBRY 160930C00003000 C 09/30/16 3.0 3.80 6.25
BBRY 160930C00003500 C 09/30/16 3.5 3.30 5.75
BBRY 160930C00004000 C 09/30/16 4.0 3.00 5.25
BBRY 160930C00004500 C 09/30/16 4.5 3.05 3.65
BBRY 160930C00005000 C 09/30/16 5.0 2.80 3.25
BBRY 160930C00005500 C 09/30/16 5.5 2.31 2.35
BBRY 160930C00006000 C 09/30/16 6.0 1.81 1.85
BBRY 160930C00006500 C 09/30/16 6.5 1.30 1.37
BBRY 160930C00007000 C 09/30/16 7.0 0.86 0.90
BBRY 160930C00007500 C 09/30/16 7.5 0.47 0.50
BBRY 160930C00008000 C 09/30/16 8.0 0.21 0.23
BBRY 160930C00008500 C 09/30/16 8.5 0.07 0.10
BBRY 160930C00009000 C 09/30/16 9.0 0.03 0.04
BBRY 160930C00009500 C 09/30/16 9.5 0.00 0.03
BBRY 160930C00010000 C 09/30/16 10.0 0.00 0.05
BBRY 160930C00010500 C 09/30/16 10.5 0.00 0.07
BBRY 160930C00011000 C 09/30/16 11.0 0.00 0.06
BBRY 160930C00011500 C 09/30/16 11.5 0.00 0.03
BBRY 160930C00012000 C 09/30/16 12.0 0.00 0.03
BBRY 160930C00012500 C 09/30/16 12.5 0.00 0.03
BBRY 160930C00013000 C 09/30/16 13.0 0.00 0.02
BBRY 160930C00013500 C 09/30/16 13.5 0.00 0.02
BBRY 160930C00014000 C 09/30/16 14.0 0.00 0.02
BBRY 160930C00014500 C 09/30/16 14.5 0.00 0.02
BBRY 160930C00015000 C 09/30/16 15.0 0.00 0.02
BBRY 160930P00000500 P 09/30/16 0.5 0.00 0.02
BBRY 160930P00001000 P 09/30/16 1.0 0.00 0.02
BBRY 160930P00001500 P 09/30/16 1.5 0.00 0.02
BBRY 160930P00002000 P 09/30/16 2.0 0.00 0.02
BBRY 160930P00002500 P 09/30/16 2.5 0.00 0.02
BBRY 160930P00003000 P 09/30/16 3.0 0.00 0.02
BBRY 160930P00003500 P 09/30/16 3.5 0.00 0.02
BBRY 160930P00004000 P 09/30/16 4.0 0.00 0.02
BBRY 160930P00004500 P 09/30/16 4.5 0.00 0.02
BBRY 160930P00005000 P 09/30/16 5.0 0.00 0.01
BBRY 160930P00005500 P 09/30/16 5.5 0.00 0.01
BBRY 160930P00006000 P 09/30/16 6.0 0.00 0.02
BBRY 160930P00006500 P 09/30/16 6.5 0.01 0.03
BBRY 160930P00007000 P 09/30/16 7.0 0.05 0.06
BBRY 160930P00007500 P 09/30/16 7.5 0.15 0.17
BBRY 160930P00008000 P 09/30/16 8.0 0.38 0.41
BBRY 160930P00008500 P 09/30/16 8.5 0.75 0.78
BBRY 160930P00009000 P 09/30/16 9.0 1.18 1.23
BBRY 160930P00009500 P 09/30/16 9.5 1.67 1.70
BBRY 160930P00010000 P 09/30/16 10.0 2.16 2.20
BBRY 160930P00010500 P 09/30/16 10.5 2.66 2.69
BBRY 160930P00011000 P 09/30/16 11.0 3.00 3.50
BBRY 160930P00011500 P 09/30/16 11.5 3.25 4.05
BBRY 160930P00012000 P 09/30/16 12.0 3.00 5.35
BBRY 160930P00012500 P 09/30/16 12.5 4.25 5.05
BBRY 160930P00013000 P 09/30/16 13.0 4.35 6.35
BBRY 160930P00013500 P 09/30/16 13.5 3.70 7.70
BBRY 160930P00014000 P 09/30/16 14.0 5.30 7.45
BBRY 160930P00014500 P 09/30/16 14.5 4.35 8.70
BBRY 160930P00015000 P 09/30/16 15.0 4.95 9.20
BBRY 161007C00000500 C 10/07/16 0.5 5.30 9.75
BBRY 161007C00001000 C 10/07/16 1.0 4.80 9.20
BBRY 161007C00001500 C 10/07/16 1.5 4.30 8.70
BBRY 161007C00002000 C 10/07/16 2.0 3.80 8.20
BBRY 161007C00002500 C 10/07/16 2.5 3.25 6.30
BBRY 161007C00003000 C 10/07/16 3.0 3.50 6.25
BBRY 161007C00003500 C 10/07/16 3.5 3.90 5.95
BBRY 161007C00004000 C 10/07/16 4.0 2.81 5.25
BBRY 161007C00004500 C 10/07/16 4.5 3.00 3.70
BBRY 161007C00005000 C 10/07/16 5.0 1.68 3.20
BBRY 161007C00005500 C 10/07/16 5.5 2.31 2.35
BBRY 161007C00006000 C 10/07/16 6.0 1.81 1.86
BBRY 161007C00006500 C 10/07/16 6.5 1.29 1.39
BBRY 161007C00007000 C 10/07/16 7.0 0.88 0.93
BBRY 161007C00007500 C 10/07/16 7.5 0.50 0.54
BBRY 161007C00008000 C 10/07/16 8.0 0.23 0.27
BBRY 161007C00008500 C 10/07/16 8.5 0.09 0.13
BBRY 161007C00009000 C 10/07/16 9.0 0.00 0.16
BBRY 161007C00009500 C 10/07/16 9.5 0.00 0.10
BBRY 161007C00010000 C 10/07/16 10.0 0.00 0.09
BBRY 161007C00010500 C 10/07/16 10.5 0.00 0.11
BBRY 161007C00011000 C 10/07/16 11.0 0.00 0.09
BBRY 161007C00011500 C 10/07/16 11.5 0.00 0.06
BBRY 161007C00012000 C 10/07/16 12.0 0.00 0.05
BBRY 161007C00012500 C 10/07/16 12.5 0.00 0.03
BBRY 161007C00013000 C 10/07/16 13.0 0.00 0.03
BBRY 161007C00013500 C 10/07/16 13.5 0.00 0.03
BBRY 161007C00014000 C 10/07/16 14.0 0.00 0.03
BBRY 161007C00014500 C 10/07/16 14.5 0.00 0.08
BBRY 161007C00015000 C 10/07/16 15.0 0.00 0.02
BBRY 161007P00000500 P 10/07/16 0.5 0.00 0.02
BBRY 161007P00001000 P 10/07/16 1.0 0.00 0.02
BBRY 161007P00001500 P 10/07/16 1.5 0.00 0.02
BBRY 161007P00002000 P 10/07/16 2.0 0.00 0.02
BBRY 161007P00002500 P 10/07/16 2.5 0.00 0.02
BBRY 161007P00003000 P 10/07/16 3.0 0.00 0.02
BBRY 161007P00003500 P 10/07/16 3.5 0.00 0.02
BBRY 161007P00004000 P 10/07/16 4.0 0.00 0.02
BBRY 161007P00004500 P 10/07/16 4.5 0.00 0.03
BBRY 161007P00005000 P 10/07/16 5.0 0.00 0.03
BBRY 161007P00005500 P 10/07/16 5.5 0.00 0.06
BBRY 161007P00006000 P 10/07/16 6.0 0.00 0.10
BBRY 161007P00006500 P 10/07/16 6.5 0.00 0.13
BBRY 161007P00007000 P 10/07/16 7.0 0.04 0.13
BBRY 161007P00007500 P 10/07/16 7.5 0.17 0.22
BBRY 161007P00008000 P 10/07/16 8.0 0.40 0.44
BBRY 161007P00008500 P 10/07/16 8.5 0.75 0.81
BBRY 161007P00009000 P 10/07/16 9.0 1.18 1.25
BBRY 161007P00009500 P 10/07/16 9.5 1.67 1.71
BBRY 161007P00010000 P 10/07/16 10.0 2.16 2.20
BBRY 161007P00010500 P 10/07/16 10.5 2.63 3.30
BBRY 161007P00011000 P 10/07/16 11.0 3.00 3.50
BBRY 161007P00011500 P 10/07/16 11.5 2.93 4.05
BBRY 161007P00012000 P 10/07/16 12.0 2.06 6.20
BBRY 161007P00012500 P 10/07/16 12.5 4.25 5.05
BBRY 161007P00013000 P 10/07/16 13.0 4.75 5.55
BBRY 161007P00013500 P 10/07/16 13.5 3.45 7.70
BBRY 161007P00014000 P 10/07/16 14.0 5.65 6.65
BBRY 161007P00014500 P 10/07/16 14.5 6.15 7.15
BBRY 161007P00015000 P 10/07/16 15.0 6.65 7.65
BBRY 161014C00000500 C 10/14/16 0.5 5.30 9.75
BBRY 161014C00001000 C 10/14/16 1.0 4.80 9.20
BBRY 161014C00001500 C 10/14/16 1.5 4.30 8.75
BBRY 161014C00002000 C 10/14/16 2.0 3.80 8.20
BBRY 161014C00002500 C 10/14/16 2.5 3.50 6.30
BBRY 161014C00003000 C 10/14/16 3.0 3.80 6.25
BBRY 161014C00003500 C 10/14/16 3.5 3.00 5.75
BBRY 161014C00004000 C 10/14/16 4.0 2.94 5.10
BBRY 161014C00004500 C 10/14/16 4.5 3.10 3.70
BBRY 161014C00005000 C 10/14/16 5.0 2.79 3.10
BBRY 161014C00005500 C 10/14/16 5.5 2.28 2.36
BBRY 161014C00006000 C 10/14/16 6.0 1.78 1.88
BBRY 161014C00006500 C 10/14/16 6.5 1.33 1.41
BBRY 161014C00007000 C 10/14/16 7.0 0.89 0.95
BBRY 161014C00007500 C 10/14/16 7.5 0.51 0.56
BBRY 161014C00008000 C 10/14/16 8.0 0.26 0.28
BBRY 161014C00008500 C 10/14/16 8.5 0.10 0.19
BBRY 161014C00009000 C 10/14/16 9.0 0.00 0.16
BBRY 161014C00009500 C 10/14/16 9.5 0.00 0.10
BBRY 161014C00010000 C 10/14/16 10.0 0.00 0.06
BBRY 161014C00010500 C 10/14/16 10.5 0.00 0.13
BBRY 161014C00011000 C 10/14/16 11.0 0.00 0.10
BBRY 161014C00011500 C 10/14/16 11.5 0.00 0.09
BBRY 161014C00012000 C 10/14/16 12.0 0.00 0.07
BBRY 161014C00012500 C 10/14/16 12.5 0.00 0.06
BBRY 161014C00013000 C 10/14/16 13.0 0.00 0.04
BBRY 161014C00013500 C 10/14/16 13.5 0.00 0.03
BBRY 161014C00014000 C 10/14/16 14.0 0.00 0.03
BBRY 161014C00014500 C 10/14/16 14.5 0.00 0.03
BBRY 161014C00015000 C 10/14/16 15.0 0.00 0.03
BBRY 161014P00000500 P 10/14/16 0.5 0.00 0.02
BBRY 161014P00001000 P 10/14/16 1.0 0.00 0.02
BBRY 161014P00001500 P 10/14/16 1.5 0.00 0.02
BBRY 161014P00002000 P 10/14/16 2.0 0.00 0.02
BBRY 161014P00002500 P 10/14/16 2.5 0.00 0.02
BBRY 161014P00003000 P 10/14/16 3.0 0.00 0.02
BBRY 161014P00003500 P 10/14/16 3.5 0.00 0.02
BBRY 161014P00004000 P 10/14/16 4.0 0.00 0.02
BBRY 161014P00004500 P 10/14/16 4.5 0.00 0.03
BBRY 161014P00005000 P 10/14/16 5.0 0.00 0.05
BBRY 161014P00005500 P 10/14/16 5.5 0.00 0.08
BBRY 161014P00006000 P 10/14/16 6.0 0.00 0.12
BBRY 161014P00006500 P 10/14/16 6.5 0.00 0.14
BBRY 161014P00007000 P 10/14/16 7.0 0.07 0.14
BBRY 161014P00007500 P 10/14/16 7.5 0.18 0.25
BBRY 161014P00008000 P 10/14/16 8.0 0.42 0.46
BBRY 161014P00008500 P 10/14/16 8.5 0.76 0.82
BBRY 161014P00009000 P 10/14/16 9.0 1.19 1.25
BBRY 161014P00009500 P 10/14/16 9.5 1.65 1.73
BBRY 161014P00010000 P 10/14/16 10.0 2.14 2.23
BBRY 161014P00010500 P 10/14/16 10.5 2.59 3.05
BBRY 161014P00011000 P 10/14/16 11.0 3.00 3.50
BBRY 161014P00011500 P 10/14/16 11.5 2.97 4.60
BBRY 161014P00012000 P 10/14/16 12.0 2.34 6.20
BBRY 161014P00012500 P 10/14/16 12.5 3.40 5.40
BBRY 161014P00013000 P 10/14/16 13.0 3.90 6.10
BBRY 161014P00013500 P 10/14/16 13.5 4.55 7.00
BBRY 161014P00014000 P 10/14/16 14.0 4.75 7.50
BBRY 161014P00014500 P 10/14/16 14.5 5.55 8.00
BBRY 161014P00015000 P 10/14/16 15.0 4.95 9.20
BBRY 161021C00000500 C 10/21/16 0.5 5.30 9.65
BBRY 161021C00001000 C 10/21/16 1.0 4.80 9.20
BBRY 161021C00001500 C 10/21/16 1.5 4.30 8.75
BBRY 161021C00002000 C 10/21/16 2.0 3.80 8.20
BBRY 161021C00002500 C 10/21/16 2.5 3.55 5.75
BBRY 161021C00003000 C 10/21/16 3.0 4.50 5.25
BBRY 161021C00003500 C 10/21/16 3.5 3.95 5.90
BBRY 161021C00004000 C 10/21/16 4.0 3.45 5.30
BBRY 161021C00004500 C 10/21/16 4.5 3.00 3.70
BBRY 161021C00005000 C 10/21/16 5.0 2.81 2.86
BBRY 161021C00005500 C 10/21/16 5.5 2.32 2.36
BBRY 161021C00006000 C 10/21/16 6.0 1.83 1.87
BBRY 161021C00006500 C 10/21/16 6.5 1.35 1.39
BBRY 161021C00007000 C 10/21/16 7.0 0.91 0.94
BBRY 161021C00007500 C 10/21/16 7.5 0.54 0.57
BBRY 161021C00008000 C 10/21/16 8.0 0.28 0.30
BBRY 161021C00008500 C 10/21/16 8.5 0.13 0.14
BBRY 161021C00009000 C 10/21/16 9.0 0.06 0.08
BBRY 161021C00009500 C 10/21/16 9.5 0.03 0.05
BBRY 161021C00010000 C 10/21/16 10.0 0.02 0.04
BBRY 161021C00010500 C 10/21/16 10.5 0.01 0.03
BBRY 161021C00011000 C 10/21/16 11.0 0.00 0.04
BBRY 161021C00011500 C 10/21/16 11.5 0.00 0.05
BBRY 161021C00012000 C 10/21/16 12.0 0.00 0.08
BBRY 161021C00012500 C 10/21/16 12.5 0.00 0.07
BBRY 161021C00013000 C 10/21/16 13.0 0.00 0.06
BBRY 161021C00013500 C 10/21/16 13.5 0.00 0.04
BBRY 161021C00014000 C 10/21/16 14.0 0.00 0.04
BBRY 161021C00015000 C 10/21/16 15.0 0.00 0.01
BBRY 161021C00016000 C 10/21/16 16.0 0.00 0.01
BBRY 161021P00000500 P 10/21/16 0.5 0.00 0.02
BBRY 161021P00001000 P 10/21/16 1.0 0.00 0.02
BBRY 161021P00001500 P 10/21/16 1.5 0.00 0.02
BBRY 161021P00002000 P 10/21/16 2.0 0.00 0.02
BBRY 161021P00002500 P 10/21/16 2.5 0.00 0.02
BBRY 161021P00003000 P 10/21/16 3.0 0.00 0.02
BBRY 161021P00003500 P 10/21/16 3.5 0.00 0.02
BBRY 161021P00004000 P 10/21/16 4.0 0.00 0.03
BBRY 161021P00004500 P 10/21/16 4.5 0.00 0.03
BBRY 161021P00005000 P 10/21/16 5.0 0.00 0.07
BBRY 161021P00005500 P 10/21/16 5.5 0.00 0.02
BBRY 161021P00006000 P 10/21/16 6.0 0.02 0.03
BBRY 161021P00006500 P 10/21/16 6.5 0.04 0.06
BBRY 161021P00007000 P 10/21/16 7.0 0.09 0.11
BBRY 161021P00007500 P 10/21/16 7.5 0.22 0.24
BBRY 161021P00008000 P 10/21/16 8.0 0.45 0.47
BBRY 161021P00008500 P 10/21/16 8.5 0.79 0.82
BBRY 161021P00009000 P 10/21/16 9.0 1.22 1.26
BBRY 161021P00009500 P 10/21/16 9.5 1.68 1.75
BBRY 161021P00010000 P 10/21/16 10.0 2.17 2.22
BBRY 161021P00010500 P 10/21/16 10.5 2.66 2.71
BBRY 161021P00011000 P 10/21/16 11.0 3.00 3.50
BBRY 161021P00011500 P 10/21/16 11.5 3.30 4.05
BBRY 161021P00012000 P 10/21/16 12.0 3.80 4.55
BBRY 161021P00012500 P 10/21/16 12.5 4.35 5.05
BBRY 161021P00013000 P 10/21/16 13.0 4.75 5.55
BBRY 161021P00013500 P 10/21/16 13.5 4.25 7.00
BBRY 161021P00014000 P 10/21/16 14.0 5.65 7.40
BBRY 161021P00015000 P 10/21/16 15.0 4.95 9.20
BBRY 161021P00016000 P 10/21/16 16.0 5.95 10.20
BBRY 161028C00002500 C 10/28/16 2.5 3.50 6.35
BBRY 161028C00003000 C 10/28/16 3.0 3.50 6.25
BBRY 161028C00003500 C 10/28/16 3.5 3.00 5.75
BBRY 161028C00004000 C 10/28/16 4.0 3.50 4.25
BBRY 161028C00004500 C 10/28/16 4.5 3.00 3.70
BBRY 161028C00005000 C 10/28/16 5.0 2.76 3.25
BBRY 161028C00005500 C 10/28/16 5.5 2.31 2.63
BBRY 161028C00006000 C 10/28/16 6.0 1.82 1.89
BBRY 161028C00006500 C 10/28/16 6.5 1.35 1.42
BBRY 161028C00007000 C 10/28/16 7.0 0.91 0.98
BBRY 161028C00007500 C 10/28/16 7.5 0.54 0.60
BBRY 161028C00008000 C 10/28/16 8.0 0.28 0.34
BBRY 161028C00008500 C 10/28/16 8.5 0.13 0.16
BBRY 161028C00009000 C 10/28/16 9.0 0.00 0.18
BBRY 161028C00009500 C 10/28/16 9.5 0.00 0.17
BBRY 161028C00010000 C 10/28/16 10.0 0.00 0.15
BBRY 161028C00010500 C 10/28/16 10.5 0.00 0.13
BBRY 161028C00011000 C 10/28/16 11.0 0.00 0.12
BBRY 161028C00011500 C 10/28/16 11.5 0.00 0.12
BBRY 161028C00012000 C 10/28/16 12.0 0.00 0.10
BBRY 161028C00012500 C 10/28/16 12.5 0.00 0.09
BBRY 161028C00013000 C 10/28/16 13.0 0.00 0.07
BBRY 161028C00013500 C 10/28/16 13.5 0.00 0.06
BBRY 161028C00014000 C 10/28/16 14.0 0.00 0.05
BBRY 161028P00002500 P 10/28/16 2.5 0.00 0.02
BBRY 161028P00003000 P 10/28/16 3.0 0.00 0.02
BBRY 161028P00003500 P 10/28/16 3.5 0.00 0.02
BBRY 161028P00004000 P 10/28/16 4.0 0.00 0.03
BBRY 161028P00004500 P 10/28/16 4.5 0.00 0.05
BBRY 161028P00005000 P 10/28/16 5.0 0.00 0.07
BBRY 161028P00005500 P 10/28/16 5.5 0.00 0.11
BBRY 161028P00006000 P 10/28/16 6.0 0.00 0.13
BBRY 161028P00006500 P 10/28/16 6.5 0.00 0.16
BBRY 161028P00007000 P 10/28/16 7.0 0.10 0.17
BBRY 161028P00007500 P 10/28/16 7.5 0.21 0.27
BBRY 161028P00008000 P 10/28/16 8.0 0.45 0.49
BBRY 161028P00008500 P 10/28/16 8.5 0.78 0.86
BBRY 161028P00009000 P 10/28/16 9.0 1.22 1.30
BBRY 161028P00009500 P 10/28/16 9.5 1.68 1.75
BBRY 161028P00010000 P 10/28/16 10.0 2.14 2.23
BBRY 161028P00010500 P 10/28/16 10.5 2.65 2.71
BBRY 161028P00011000 P 10/28/16 11.0 3.00 3.50
BBRY 161028P00011500 P 10/28/16 11.5 3.30 4.05
BBRY 161028P00012000 P 10/28/16 12.0 3.80 4.55
BBRY 161028P00012500 P 10/28/16 12.5 4.30 5.05
BBRY 161028P00013000 P 10/28/16 13.0 4.75 5.55
BBRY 161028P00013500 P 10/28/16 13.5 4.55 6.70
BBRY 161028P00014000 P 10/28/16 14.0 5.65 6.65
BBRY 161104C00000500 C 11/04/16 0.5 5.30 9.75
BBRY 161104C00001000 C 11/04/16 1.0 4.80 9.15
BBRY 161104C00001500 C 11/04/16 1.5 4.30 8.75
BBRY 161104C00002000 C 11/04/16 2.0 3.80 7.20
BBRY 161104C00002500 C 11/04/16 2.5 4.95 6.90
BBRY 161104C00003000 C 11/04/16 3.0 4.45 6.75
BBRY 161104C00003500 C 11/04/16 3.5 3.95 5.75
BBRY 161104C00004000 C 11/04/16 4.0 3.45 5.25
BBRY 161104C00004500 C 11/04/16 4.5 3.00 3.70
BBRY 161104C00005000 C 11/04/16 5.0 2.71 3.25
BBRY 161104C00005500 C 11/04/16 5.5 2.29 2.39
BBRY 161104C00006000 C 11/04/16 6.0 1.79 2.01
BBRY 161104C00006500 C 11/04/16 6.5 1.36 1.43
BBRY 161104C00007000 C 11/04/16 7.0 0.93 1.02
BBRY 161104C00007500 C 11/04/16 7.5 0.56 0.63
BBRY 161104C00008000 C 11/04/16 8.0 0.30 0.37
BBRY 161104C00008500 C 11/04/16 8.5 0.15 0.20
BBRY 161104C00009000 C 11/04/16 9.0 0.09 0.14
BBRY 161104C00009500 C 11/04/16 9.5 0.00 0.18
BBRY 161104C00010000 C 11/04/16 10.0 0.00 0.16
BBRY 161104C00010500 C 11/04/16 10.5 0.00 0.14
BBRY 161104C00011000 C 11/04/16 11.0 0.00 0.13
BBRY 161104C00011500 C 11/04/16 11.5 0.00 0.12
BBRY 161104C00012000 C 11/04/16 12.0 0.00 0.11
BBRY 161104C00012500 C 11/04/16 12.5 0.00 0.11
BBRY 161104C00013000 C 11/04/16 13.0 0.00 0.09
BBRY 161104C00013500 C 11/04/16 13.5 0.00 0.08
BBRY 161104C00014000 C 11/04/16 14.0 0.00 0.06
BBRY 161104C00014500 C 11/04/16 14.5 0.00 0.05
BBRY 161104C00015000 C 11/04/16 15.0 0.00 0.04
BBRY 161104P00000500 P 11/04/16 0.5 0.00 0.02
BBRY 161104P00001000 P 11/04/16 1.0 0.00 0.02
BBRY 161104P00001500 P 11/04/16 1.5 0.00 0.08
BBRY 161104P00002000 P 11/04/16 2.0 0.00 0.08
BBRY 161104P00002500 P 11/04/16 2.5 0.00 0.08
BBRY 161104P00003000 P 11/04/16 3.0 0.00 0.08
BBRY 161104P00003500 P 11/04/16 3.5 0.00 0.09
BBRY 161104P00004000 P 11/04/16 4.0 0.00 0.09
BBRY 161104P00004500 P 11/04/16 4.5 0.00 0.06
BBRY 161104P00005000 P 11/04/16 5.0 0.00 0.09
BBRY 161104P00005500 P 11/04/16 5.5 0.00 0.11
BBRY 161104P00006000 P 11/04/16 6.0 0.00 0.14
BBRY 161104P00006500 P 11/04/16 6.5 0.00 0.17
BBRY 161104P00007000 P 11/04/16 7.0 0.11 0.21
BBRY 161104P00007500 P 11/04/16 7.5 0.24 0.30
BBRY 161104P00008000 P 11/04/16 8.0 0.47 0.51
BBRY 161104P00008500 P 11/04/16 8.5 0.81 0.86
BBRY 161104P00009000 P 11/04/16 9.0 1.22 1.29
BBRY 161104P00009500 P 11/04/16 9.5 1.69 1.75
BBRY 161104P00010000 P 11/04/16 10.0 2.17 2.22
BBRY 161104P00010500 P 11/04/16 10.5 2.65 2.72
BBRY 161104P00011000 P 11/04/16 11.0 3.00 3.50
BBRY 161104P00011500 P 11/04/16 11.5 3.30 4.05
BBRY 161104P00012000 P 11/04/16 12.0 3.80 4.55
BBRY 161104P00012500 P 11/04/16 12.5 3.40 5.85
BBRY 161104P00013000 P 11/04/16 13.0 3.90 6.35
BBRY 161104P00013500 P 11/04/16 13.5 4.55 6.70
BBRY 161104P00014000 P 11/04/16 14.0 5.05 7.20
BBRY 161104P00014500 P 11/04/16 14.5 4.45 8.70
BBRY 161104P00015000 P 11/04/16 15.0 5.10 9.20
BBRY 161118C00001000 C 11/18/16 1.0 4.80 9.05
BBRY 161118C00002000 C 11/18/16 2.0 3.80 8.15
BBRY 161118C00003000 C 11/18/16 3.0 3.50 6.25
BBRY 161118C00004000 C 11/18/16 4.0 3.50 4.20
BBRY 161118C00005000 C 11/18/16 5.0 2.81 3.05
BBRY 161118C00006000 C 11/18/16 6.0 1.85 1.90
BBRY 161118C00007000 C 11/18/16 7.0 0.97 1.00
BBRY 161118C00008000 C 11/18/16 8.0 0.36 0.38
BBRY 161118C00009000 C 11/18/16 9.0 0.10 0.12
BBRY 161118C00010000 C 11/18/16 10.0 0.03 0.05
BBRY 161118C00011000 C 11/18/16 11.0 0.00 0.04
BBRY 161118C00012000 C 11/18/16 12.0 0.00 0.12
BBRY 161118C00013000 C 11/18/16 13.0 0.00 0.11
BBRY 161118C00014000 C 11/18/16 14.0 0.00 0.09
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 0.05
BBRY 161118P00005000 P 11/18/16 5.0 0.01 0.03
BBRY 161118P00006000 P 11/18/16 6.0 0.04 0.06
BBRY 161118P00007000 P 11/18/16 7.0 0.14 0.17
BBRY 161118P00008000 P 11/18/16 8.0 0.52 0.55
BBRY 161118P00009000 P 11/18/16 9.0 1.26 1.30
BBRY 161118P00010000 P 11/18/16 10.0 2.18 2.23
BBRY 161118P00011000 P 11/18/16 11.0 3.00 3.40
BBRY 161118P00012000 P 11/18/16 12.0 3.85 4.45
BBRY 161118P00013000 P 11/18/16 13.0 4.85 5.45
BBRY 161118P00014000 P 11/18/16 14.0 4.80 7.25
BBRY 161216C00001000 C 12/16/16 1.0 4.80 9.05
BBRY 161216C00002000 C 12/16/16 2.0 3.80 8.15
BBRY 161216C00003000 C 12/16/16 3.0 4.50 5.20
BBRY 161216C00004000 C 12/16/16 4.0 3.60 4.20
BBRY 161216C00005000 C 12/16/16 5.0 2.62 3.15
BBRY 161216C00006000 C 12/16/16 6.0 1.81 1.93
BBRY 161216C00007000 C 12/16/16 7.0 1.05 1.09
BBRY 161216C00008000 C 12/16/16 8.0 0.46 0.49
BBRY 161216C00009000 C 12/16/16 9.0 0.17 0.20
BBRY 161216C00010000 C 12/16/16 10.0 0.06 0.08
BBRY 161216C00011000 C 12/16/16 11.0 0.03 0.05
BBRY 161216C00012000 C 12/16/16 12.0 0.00 0.05
BBRY 161216C00013000 C 12/16/16 13.0 0.00 0.12
BBRY 161216C00014000 C 12/16/16 14.0 0.00 0.10
BBRY 161216C00015000 C 12/16/16 15.0 0.00 0.09
BBRY 161216C00016000 C 12/16/16 16.0 0.00 0.07
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 0.02
BBRY 161216P00004000 P 12/16/16 4.0 0.00 0.06
BBRY 161216P00005000 P 12/16/16 5.0 0.01 0.03
BBRY 161216P00006000 P 12/16/16 6.0 0.07 0.08
BBRY 161216P00007000 P 12/16/16 7.0 0.22 0.24
BBRY 161216P00008000 P 12/16/16 8.0 0.62 0.65
BBRY 161216P00009000 P 12/16/16 9.0 1.33 1.37
BBRY 161216P00010000 P 12/16/16 10.0 2.21 2.25
BBRY 161216P00011000 P 12/16/16 11.0 3.10 3.35
BBRY 161216P00012000 P 12/16/16 12.0 3.85 4.45
BBRY 161216P00013000 P 12/16/16 13.0 4.85 5.45
BBRY 161216P00014000 P 12/16/16 14.0 5.50 6.50
BBRY 161216P00015000 P 12/16/16 15.0 6.75 7.50
BBRY 161216P00016000 P 12/16/16 16.0 5.70 9.85
BBRY 170120C00001000 C 01/20/17 1.0 4.80 9.20
BBRY 170120C00002000 C 01/20/17 2.0 3.80 8.10
BBRY 170120C00003000 C 01/20/17 3.0 4.60 5.20
BBRY 170120C00004000 C 01/20/17 4.0 3.60 4.20
BBRY 170120C00005000 C 01/20/17 5.0 2.80 2.99
BBRY 170120C00006000 C 01/20/17 6.0 1.93 2.00
BBRY 170120C00007000 C 01/20/17 7.0 1.12 1.18
BBRY 170120C00008000 C 01/20/17 8.0 0.55 0.60
BBRY 170120C00009000 C 01/20/17 9.0 0.24 0.27
BBRY 170120C00010000 C 01/20/17 10.0 0.12 0.14
BBRY 170120C00011000 C 01/20/17 11.0 0.06 0.08
BBRY 170120C00012000 C 01/20/17 12.0 0.04 0.06
BBRY 170120C00013000 C 01/20/17 13.0 0.03 0.05
BBRY 170120C00014000 C 01/20/17 14.0 0.02 0.04
BBRY 170120C00015000 C 01/20/17 15.0 0.00 0.11
BBRY 170120C00016000 C 01/20/17 16.0 0.00 0.11
BBRY 170120C00017000 C 01/20/17 17.0 0.00 0.09
BBRY 170120C00020000 C 01/20/17 20.0 0.00 0.03
BBRY 170120C00022000 C 01/20/17 22.0 0.00 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 0.03
BBRY 170120P00004000 P 01/20/17 4.0 0.00 0.10
BBRY 170120P00005000 P 01/20/17 5.0 0.04 0.06
BBRY 170120P00006000 P 01/20/17 6.0 0.10 0.12
BBRY 170120P00007000 P 01/20/17 7.0 0.29 0.31
BBRY 170120P00008000 P 01/20/17 8.0 0.71 0.74
BBRY 170120P00009000 P 01/20/17 9.0 1.38 1.45
BBRY 170120P00010000 P 01/20/17 10.0 2.19 2.36
BBRY 170120P00011000 P 01/20/17 11.0 3.10 3.35
BBRY 170120P00012000 P 01/20/17 12.0 4.05 4.45
BBRY 170120P00013000 P 01/20/17 13.0 4.85 5.45
BBRY 170120P00014000 P 01/20/17 14.0 5.75 6.50
BBRY 170120P00015000 P 01/20/17 15.0 6.75 7.50
BBRY 170120P00016000 P 01/20/17 16.0 7.75 8.50
BBRY 170120P00017000 P 01/20/17 17.0 8.75 9.50
BBRY 170120P00020000 P 01/20/17 20.0 9.85 14.20
BBRY 170120P00022000 P 01/20/17 22.0 11.80 16.15
BBRY 170317C00001000 C 03/17/17 1.0 4.80 9.05
BBRY 170317C00002000 C 03/17/17 2.0 5.40 6.35
BBRY 170317C00003000 C 03/17/17 3.0 4.60 5.20
BBRY 170317C00004000 C 03/17/17 4.0 3.60 4.20
BBRY 170317C00005000 C 03/17/17 5.0 2.66 3.20
BBRY 170317C00006000 C 03/17/17 6.0 1.92 2.22
BBRY 170317C00007000 C 03/17/17 7.0 1.17 1.30
BBRY 170317C00008000 C 03/17/17 8.0 0.63 0.71
BBRY 170317C00009000 C 03/17/17 9.0 0.29 0.40
BBRY 170317C00010000 C 03/17/17 10.0 0.14 0.27
BBRY 170317C00011000 C 03/17/17 11.0 0.07 0.20
BBRY 170317C00012000 C 03/17/17 12.0 0.06 0.18
BBRY 170317C00013000 C 03/17/17 13.0 0.00 0.17
BBRY 170317C00014000 C 03/17/17 14.0 0.00 0.15
BBRY 170317C00015000 C 03/17/17 15.0 0.00 0.14
BBRY 170317C00016000 C 03/17/17 16.0 0.00 0.13
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 0.07
BBRY 170317P00004000 P 03/17/17 4.0 0.00 0.12
BBRY 170317P00005000 P 03/17/17 5.0 0.03 0.14
BBRY 170317P00006000 P 03/17/17 6.0 0.04 0.29
BBRY 170317P00007000 P 03/17/17 7.0 0.35 0.40
BBRY 170317P00008000 P 03/17/17 8.0 0.76 0.87
BBRY 170317P00009000 P 03/17/17 9.0 1.43 1.62
BBRY 170317P00010000 P 03/17/17 10.0 2.17 2.44
BBRY 170317P00011000 P 03/17/17 11.0 3.10 3.40
BBRY 170317P00012000 P 03/17/17 12.0 3.85 4.45
BBRY 170317P00013000 P 03/17/17 13.0 4.85 5.45
BBRY 170317P00014000 P 03/17/17 14.0 5.75 6.50
BBRY 170317P00015000 P 03/17/17 15.0 6.75 7.50
BBRY 170317P00016000 P 03/17/17 16.0 7.65 8.65
BBRY 170616C00001000 C 06/16/17 1.0 4.80 9.20
BBRY 170616C00002000 C 06/16/17 2.0 3.80 8.05
BBRY 170616C00003000 C 06/16/17 3.0 4.60 5.20
BBRY 170616C00004000 C 06/16/17 4.0 3.60 4.35
BBRY 170616C00005000 C 06/16/17 5.0 2.83 3.15
BBRY 170616C00006000 C 06/16/17 6.0 2.01 2.35
BBRY 170616C00007000 C 06/16/17 7.0 1.28 1.63
BBRY 170616C00008000 C 06/16/17 8.0 0.80 0.93
BBRY 170616C00009000 C 06/16/17 9.0 0.45 0.55
BBRY 170616C00010000 C 06/16/17 10.0 0.21 0.37
BBRY 170616C00011000 C 06/16/17 11.0 0.04 0.36
BBRY 170616C00012000 C 06/16/17 12.0 0.03 0.28
BBRY 170616C00013000 C 06/16/17 13.0 0.00 0.25
BBRY 170616C00014000 C 06/16/17 14.0 0.00 0.22
BBRY 170616C00015000 C 06/16/17 15.0 0.00 0.20
BBRY 170616P00001000 P 06/16/17 1.0 0.00 0.02
BBRY 170616P00002000 P 06/16/17 2.0 0.00 0.05
BBRY 170616P00003000 P 06/16/17 3.0 0.00 0.12
BBRY 170616P00004000 P 06/16/17 4.0 0.01 0.17
BBRY 170616P00005000 P 06/16/17 5.0 0.00 0.23
BBRY 170616P00006000 P 06/16/17 6.0 0.14 0.40
BBRY 170616P00007000 P 06/16/17 7.0 0.49 0.59
BBRY 170616P00008000 P 06/16/17 8.0 0.90 1.08
BBRY 170616P00009000 P 06/16/17 9.0 1.56 1.72
BBRY 170616P00010000 P 06/16/17 10.0 2.23 2.57
BBRY 170616P00011000 P 06/16/17 11.0 3.15 3.50
BBRY 170616P00012000 P 06/16/17 12.0 4.10 4.40
BBRY 170616P00013000 P 06/16/17 13.0 4.90 5.50
BBRY 170616P00014000 P 06/16/17 14.0 5.80 6.55
BBRY 170616P00015000 P 06/16/17 15.0 6.75 7.50
BBRY 180119C00002000 C 01/19/18 2.0 3.50 8.20
BBRY 180119C00003000 C 01/19/18 3.0 2.50 6.15
BBRY 180119C00004000 C 01/19/18 4.0 4.00 4.15
BBRY 180119C00005000 C 01/19/18 5.0 3.05 3.25
BBRY 180119C00007000 C 01/19/18 7.0 1.60 1.78
BBRY 180119C00010000 C 01/19/18 10.0 0.52 0.58
BBRY 180119C00012000 C 01/19/18 12.0 0.22 0.34
BBRY 180119C00015000 C 01/19/18 15.0 0.10 0.34
BBRY 180119C00017000 C 01/19/18 17.0 0.00 0.29
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.10
BBRY 180119P00003000 P 01/19/18 3.0 0.00 0.15
BBRY 180119P00004000 P 01/19/18 4.0 0.03 0.17
BBRY 180119P00005000 P 01/19/18 5.0 0.20 0.42
BBRY 180119P00007000 P 01/19/18 7.0 0.72 0.85
BBRY 180119P00010000 P 01/19/18 10.0 2.53 2.85
BBRY 180119P00012000 P 01/19/18 12.0 4.25 4.45
BBRY 180119P00015000 P 01/19/18 15.0 4.65 7.90
BBRY 180119P00017000 P 01/19/18 17.0 6.70 11.10

OPRA data is delayed 15 minutes.