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 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 160506C00000500 C 05/06/16 0.5 4.65 6.30
BBRY 160506C00001000 C 05/06/16 1.0 4.15 5.85
BBRY 160506C00001500 C 05/06/16 1.5 3.70 5.40
BBRY 160506C00002000 C 05/06/16 2.0 3.20 4.85
BBRY 160506C00002500 C 05/06/16 2.5 2.72 4.75
BBRY 160506C00003000 C 05/06/16 3.0 2.22 3.85
BBRY 160506C00003500 C 05/06/16 3.5 1.72 3.35
BBRY 160506C00004000 C 05/06/16 4.0 1.23 2.81
BBRY 160506C00004500 C 05/06/16 4.5 0.73 2.31
BBRY 160506C00005000 C 05/06/16 5.0 1.60 1.79
BBRY 160506C00005500 C 05/06/16 5.5 1.12 1.29
BBRY 160506C00006000 C 05/06/16 6.0 0.74 0.78
BBRY 160506C00006500 C 05/06/16 6.5 0.27 0.29
BBRY 160506C00007000 C 05/06/16 7.0 0.01 0.03
BBRY 160506C00007500 C 05/06/16 7.5 0.00 0.01
BBRY 160506C00008000 C 05/06/16 8.0 0.00 0.01
BBRY 160506C00008500 C 05/06/16 8.5 0.00 0.01
BBRY 160506C00009000 C 05/06/16 9.0 0.00 0.01
BBRY 160506C00009500 C 05/06/16 9.5 0.00 0.02
BBRY 160506C00010000 C 05/06/16 10.0 0.00 0.02
BBRY 160506C00010500 C 05/06/16 10.5 0.00 0.02
BBRY 160506C00011000 C 05/06/16 11.0 0.00 0.02
BBRY 160506C00011500 C 05/06/16 11.5 0.00 0.02
BBRY 160506C00012000 C 05/06/16 12.0 0.00 0.02
BBRY 160506C00012500 C 05/06/16 12.5 0.00 0.02
BBRY 160506C00013000 C 05/06/16 13.0 0.00 0.02
BBRY 160506C00013500 C 05/06/16 13.5 0.00 0.02
BBRY 160506C00014000 C 05/06/16 14.0 0.00 0.02
BBRY 160506C00014500 C 05/06/16 14.5 0.00 0.02
BBRY 160506C00015000 C 05/06/16 15.0 0.00 0.02
BBRY 160506P00000500 P 05/06/16 0.5 0.00 0.02
BBRY 160506P00001000 P 05/06/16 1.0 0.00 0.02
BBRY 160506P00001500 P 05/06/16 1.5 0.00 0.02
BBRY 160506P00002000 P 05/06/16 2.0 0.00 0.02
BBRY 160506P00002500 P 05/06/16 2.5 0.00 0.02
BBRY 160506P00003000 P 05/06/16 3.0 0.00 0.02
BBRY 160506P00003500 P 05/06/16 3.5 0.00 0.02
BBRY 160506P00004000 P 05/06/16 4.0 0.00 0.02
BBRY 160506P00004500 P 05/06/16 4.5 0.00 0.02
BBRY 160506P00005000 P 05/06/16 5.0 0.00 0.02
BBRY 160506P00005500 P 05/06/16 5.5 0.00 0.02
BBRY 160506P00006000 P 05/06/16 6.0 0.00 0.03
BBRY 160506P00006500 P 05/06/16 6.5 0.01 0.03
BBRY 160506P00007000 P 05/06/16 7.0 0.24 0.27
BBRY 160506P00007500 P 05/06/16 7.5 0.71 0.76
BBRY 160506P00008000 P 05/06/16 8.0 1.06 1.36
BBRY 160506P00008500 P 05/06/16 8.5 1.45 1.86
BBRY 160506P00009000 P 05/06/16 9.0 1.98 2.34
BBRY 160506P00009500 P 05/06/16 9.5 1.04 3.10
BBRY 160506P00010000 P 05/06/16 10.0 2.80 3.40
BBRY 160506P00010500 P 05/06/16 10.5 2.02 5.30
BBRY 160506P00011000 P 05/06/16 11.0 2.52 4.55
BBRY 160506P00011500 P 05/06/16 11.5 3.00 5.10
BBRY 160506P00012000 P 05/06/16 12.0 3.50 5.45
BBRY 160506P00012500 P 05/06/16 12.5 4.00 5.90
BBRY 160506P00013000 P 05/06/16 13.0 4.50 6.40
BBRY 160506P00013500 P 05/06/16 13.5 5.00 6.90
BBRY 160506P00014000 P 05/06/16 14.0 5.50 7.45
BBRY 160506P00014500 P 05/06/16 14.5 6.00 9.20
BBRY 160506P00015000 P 05/06/16 15.0 6.50 8.75
BBRY 160513C00001000 C 05/13/16 1.0 4.15 5.90
BBRY 160513C00001500 C 05/13/16 1.5 3.65 5.40
BBRY 160513C00002000 C 05/13/16 2.0 3.20 4.85
BBRY 160513C00002500 C 05/13/16 2.5 2.72 4.75
BBRY 160513C00003000 C 05/13/16 3.0 2.22 3.85
BBRY 160513C00003500 C 05/13/16 3.5 1.72 3.75
BBRY 160513C00004000 C 05/13/16 4.0 2.45 2.85
BBRY 160513C00004500 C 05/13/16 4.5 2.00 2.32
BBRY 160513C00005000 C 05/13/16 5.0 1.63 1.86
BBRY 160513C00005500 C 05/13/16 5.5 1.13 1.36
BBRY 160513C00006000 C 05/13/16 6.0 0.66 0.82
BBRY 160513C00006500 C 05/13/16 6.5 0.30 0.35
BBRY 160513C00007000 C 05/13/16 7.0 0.06 0.08
BBRY 160513C00007500 C 05/13/16 7.5 0.00 0.04
BBRY 160513C00008000 C 05/13/16 8.0 0.00 0.02
BBRY 160513C00008500 C 05/13/16 8.5 0.00 0.02
BBRY 160513C00009000 C 05/13/16 9.0 0.00 0.02
BBRY 160513C00009500 C 05/13/16 9.5 0.00 0.02
BBRY 160513C00010000 C 05/13/16 10.0 0.00 0.02
BBRY 160513C00010500 C 05/13/16 10.5 0.00 0.02
BBRY 160513C00011000 C 05/13/16 11.0 0.00 0.02
BBRY 160513C00011500 C 05/13/16 11.5 0.00 0.02
BBRY 160513C00012000 C 05/13/16 12.0 0.00 0.02
BBRY 160513C00012500 C 05/13/16 12.5 0.00 0.02
BBRY 160513C00013000 C 05/13/16 13.0 0.00 0.02
BBRY 160513C00013500 C 05/13/16 13.5 0.00 0.02
BBRY 160513C00014000 C 05/13/16 14.0 0.00 0.02
BBRY 160513C00014500 C 05/13/16 14.5 0.00 0.02
BBRY 160513C00015000 C 05/13/16 15.0 0.00 0.02
BBRY 160513C00015500 C 05/13/16 15.5 0.00 0.02
BBRY 160513P00001000 P 05/13/16 1.0 0.00 0.02
BBRY 160513P00001500 P 05/13/16 1.5 0.00 0.02
BBRY 160513P00002000 P 05/13/16 2.0 0.00 0.02
BBRY 160513P00002500 P 05/13/16 2.5 0.00 0.02
BBRY 160513P00003000 P 05/13/16 3.0 0.00 0.02
BBRY 160513P00003500 P 05/13/16 3.5 0.00 0.02
BBRY 160513P00004000 P 05/13/16 4.0 0.00 0.02
BBRY 160513P00004500 P 05/13/16 4.5 0.00 0.02
BBRY 160513P00005000 P 05/13/16 5.0 0.00 0.02
BBRY 160513P00005500 P 05/13/16 5.5 0.00 0.03
BBRY 160513P00006000 P 05/13/16 6.0 0.00 0.04
BBRY 160513P00006500 P 05/13/16 6.5 0.06 0.10
BBRY 160513P00007000 P 05/13/16 7.0 0.28 0.36
BBRY 160513P00007500 P 05/13/16 7.5 0.71 0.79
BBRY 160513P00008000 P 05/13/16 8.0 0.95 1.38
BBRY 160513P00008500 P 05/13/16 8.5 1.41 1.88
BBRY 160513P00009000 P 05/13/16 9.0 1.97 2.35
BBRY 160513P00009500 P 05/13/16 9.5 2.35 3.05
BBRY 160513P00010000 P 05/13/16 10.0 2.80 3.60
BBRY 160513P00010500 P 05/13/16 10.5 2.20 4.05
BBRY 160513P00011000 P 05/13/16 11.0 2.52 4.55
BBRY 160513P00011500 P 05/13/16 11.5 3.00 5.05
BBRY 160513P00012000 P 05/13/16 12.0 3.50 6.65
BBRY 160513P00012500 P 05/13/16 12.5 4.00 5.90
BBRY 160513P00013000 P 05/13/16 13.0 4.60 6.40
BBRY 160513P00013500 P 05/13/16 13.5 5.00 6.90
BBRY 160513P00014000 P 05/13/16 14.0 5.50 7.65
BBRY 160513P00014500 P 05/13/16 14.5 6.00 8.30
BBRY 160513P00015000 P 05/13/16 15.0 6.45 10.00
BBRY 160513P00015500 P 05/13/16 15.5 6.95 8.95
BBRY 160520C00000500 C 05/20/16 0.5 6.10 6.40
BBRY 160520C00001000 C 05/20/16 1.0 5.60 5.85
BBRY 160520C00001500 C 05/20/16 1.5 5.10 5.35
BBRY 160520C00002000 C 05/20/16 2.0 4.60 4.85
BBRY 160520C00002500 C 05/20/16 2.5 4.10 4.30
BBRY 160520C00003000 C 05/20/16 3.0 3.60 3.85
BBRY 160520C00003500 C 05/20/16 3.5 3.10 3.50
BBRY 160520C00004000 C 05/20/16 4.0 2.64 2.79
BBRY 160520C00004500 C 05/20/16 4.5 2.13 2.29
BBRY 160520C00005000 C 05/20/16 5.0 1.63 1.86
BBRY 160520C00005500 C 05/20/16 5.5 1.15 1.36
BBRY 160520C00006000 C 05/20/16 6.0 0.77 0.81
BBRY 160520C00006500 C 05/20/16 6.5 0.36 0.38
BBRY 160520C00007000 C 05/20/16 7.0 0.11 0.12
BBRY 160520C00007500 C 05/20/16 7.5 0.02 0.04
BBRY 160520C00008000 C 05/20/16 8.0 0.01 0.02
BBRY 160520C00008500 C 05/20/16 8.5 0.00 0.02
BBRY 160520C00009000 C 05/20/16 9.0 0.00 0.02
BBRY 160520C00009500 C 05/20/16 9.5 0.00 0.02
BBRY 160520C00010000 C 05/20/16 10.0 0.00 0.02
BBRY 160520C00010500 C 05/20/16 10.5 0.00 0.02
BBRY 160520C00011000 C 05/20/16 11.0 0.00 0.02
BBRY 160520C00011500 C 05/20/16 11.5 0.00 0.02
BBRY 160520C00012000 C 05/20/16 12.0 0.00 0.02
BBRY 160520C00012500 C 05/20/16 12.5 0.00 0.02
BBRY 160520C00013000 C 05/20/16 13.0 0.00 0.02
BBRY 160520C00013500 C 05/20/16 13.5 0.00 0.02
BBRY 160520C00014000 C 05/20/16 14.0 0.00 0.02
BBRY 160520C00015000 C 05/20/16 15.0 0.00 0.02
BBRY 160520C00016000 C 05/20/16 16.0 0.00 0.02
BBRY 160520P00000500 P 05/20/16 0.5 0.00 0.02
BBRY 160520P00001000 P 05/20/16 1.0 0.00 0.02
BBRY 160520P00001500 P 05/20/16 1.5 0.00 0.02
BBRY 160520P00002000 P 05/20/16 2.0 0.00 0.02
BBRY 160520P00002500 P 05/20/16 2.5 0.00 0.02
BBRY 160520P00003000 P 05/20/16 3.0 0.00 0.02
BBRY 160520P00003500 P 05/20/16 3.5 0.00 0.02
BBRY 160520P00004000 P 05/20/16 4.0 0.00 0.02
BBRY 160520P00004500 P 05/20/16 4.5 0.00 0.02
BBRY 160520P00005000 P 05/20/16 5.0 0.00 0.03
BBRY 160520P00005500 P 05/20/16 5.5 0.00 0.02
BBRY 160520P00006000 P 05/20/16 6.0 0.02 0.03
BBRY 160520P00006500 P 05/20/16 6.5 0.09 0.11
BBRY 160520P00007000 P 05/20/16 7.0 0.33 0.35
BBRY 160520P00007500 P 05/20/16 7.5 0.74 0.78
BBRY 160520P00008000 P 05/20/16 8.0 1.22 1.35
BBRY 160520P00008500 P 05/20/16 8.5 1.59 1.87
BBRY 160520P00009000 P 05/20/16 9.0 2.08 2.36
BBRY 160520P00009500 P 05/20/16 9.5 2.58 2.87
BBRY 160520P00010000 P 05/20/16 10.0 3.00 3.40
BBRY 160520P00010500 P 05/20/16 10.5 2.35 4.05
BBRY 160520P00011000 P 05/20/16 11.0 2.85 4.40
BBRY 160520P00011500 P 05/20/16 11.5 3.15 4.90
BBRY 160520P00012000 P 05/20/16 12.0 3.50 5.45
BBRY 160520P00012500 P 05/20/16 12.5 4.00 7.00
BBRY 160520P00013000 P 05/20/16 13.0 4.50 6.40
BBRY 160520P00013500 P 05/20/16 13.5 5.10 6.95
BBRY 160520P00014000 P 05/20/16 14.0 5.75 7.45
BBRY 160520P00015000 P 05/20/16 15.0 8.05 8.40
BBRY 160520P00016000 P 05/20/16 16.0 9.05 9.40
BBRY 160527C00000500 C 05/27/16 0.5 4.65 8.00
BBRY 160527C00001000 C 05/27/16 1.0 4.15 7.50
BBRY 160527C00001500 C 05/27/16 1.5 3.65 5.45
BBRY 160527C00002000 C 05/27/16 2.0 3.15 6.50
BBRY 160527C00002500 C 05/27/16 2.5 4.10 4.40
BBRY 160527C00003000 C 05/27/16 3.0 2.22 5.40
BBRY 160527C00003500 C 05/27/16 3.5 2.99 3.40
BBRY 160527C00004000 C 05/27/16 4.0 2.52 2.87
BBRY 160527C00004500 C 05/27/16 4.5 2.05 2.49
BBRY 160527C00005000 C 05/27/16 5.0 1.60 1.86
BBRY 160527C00005500 C 05/27/16 5.5 1.14 1.36
BBRY 160527C00006000 C 05/27/16 6.0 0.69 0.84
BBRY 160527C00006500 C 05/27/16 6.5 0.36 0.43
BBRY 160527C00007000 C 05/27/16 7.0 0.13 0.16
BBRY 160527C00007500 C 05/27/16 7.5 0.03 0.06
BBRY 160527C00008000 C 05/27/16 8.0 0.00 0.05
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 0.04
BBRY 160527P00005500 P 05/27/16 5.5 0.00 0.05
BBRY 160527P00006000 P 05/27/16 6.0 0.01 0.06
BBRY 160527P00006500 P 05/27/16 6.5 0.12 0.15
BBRY 160527P00007000 P 05/27/16 7.0 0.36 0.47
BBRY 160527P00007500 P 05/27/16 7.5 0.74 0.90
BBRY 160527P00008000 P 05/27/16 8.0 1.05 1.39
BBRY 160527P00008500 P 05/27/16 8.5 1.51 1.87
BBRY 160527P00009000 P 05/27/16 9.0 1.99 2.40
BBRY 160527P00009500 P 05/27/16 9.5 1.04 4.30
BBRY 160527P00010000 P 05/27/16 10.0 1.56 4.80
BBRY 160527P00010500 P 05/27/16 10.5 3.25 4.05
BBRY 160527P00011000 P 05/27/16 11.0 3.75 4.55
BBRY 160527P00011500 P 05/27/16 11.5 4.25 5.05
BBRY 160527P00012000 P 05/27/16 12.0 4.75 5.55
BBRY 160527P00012500 P 05/27/16 12.5 4.00 6.15
BBRY 160527P00013000 P 05/27/16 13.0 4.60 6.65
BBRY 160527P00013500 P 05/27/16 13.5 6.50 6.90
BBRY 160527P00014000 P 05/27/16 14.0 5.50 7.65
BBRY 160603C00000500 C 06/03/16 0.5 4.65 8.00
BBRY 160603C00001000 C 06/03/16 1.0 4.15 5.95
BBRY 160603C00001500 C 06/03/16 1.5 3.65 5.45
BBRY 160603C00002000 C 06/03/16 2.0 3.20 6.50
BBRY 160603C00002500 C 06/03/16 2.5 4.10 4.40
BBRY 160603C00003000 C 06/03/16 3.0 3.50 4.30
BBRY 160603C00003500 C 06/03/16 3.5 3.10 3.50
BBRY 160603C00004000 C 06/03/16 4.0 2.52 3.20
BBRY 160603C00004500 C 06/03/16 4.5 2.08 2.56
BBRY 160603C00005000 C 06/03/16 5.0 1.59 2.02
BBRY 160603C00005500 C 06/03/16 5.5 1.11 1.52
BBRY 160603C00006000 C 06/03/16 6.0 0.70 0.86
BBRY 160603C00006500 C 06/03/16 6.5 0.39 0.45
BBRY 160603C00007000 C 06/03/16 7.0 0.15 0.19
BBRY 160603C00007500 C 06/03/16 7.5 0.04 0.11
BBRY 160603C00008000 C 06/03/16 8.0 0.00 0.06
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 0.03
BBRY 160603P00005000 P 06/03/16 5.0 0.00 0.04
BBRY 160603P00005500 P 06/03/16 5.5 0.00 0.06
BBRY 160603P00006000 P 06/03/16 6.0 0.04 0.10
BBRY 160603P00006500 P 06/03/16 6.5 0.15 0.21
BBRY 160603P00007000 P 06/03/16 7.0 0.39 0.48
BBRY 160603P00007500 P 06/03/16 7.5 0.76 0.92
BBRY 160603P00008000 P 06/03/16 8.0 1.22 1.38
BBRY 160603P00008500 P 06/03/16 8.5 1.51 1.93
BBRY 160603P00009000 P 06/03/16 9.0 1.99 2.38
BBRY 160603P00009500 P 06/03/16 9.5 2.35 3.05
BBRY 160603P00010000 P 06/03/16 10.0 1.78 4.65
BBRY 160603P00010500 P 06/03/16 10.5 2.02 4.05
BBRY 160603P00011000 P 06/03/16 11.0 2.52 4.60
BBRY 160603P00011500 P 06/03/16 11.5 3.15 6.15
BBRY 160603P00012000 P 06/03/16 12.0 3.50 6.70
BBRY 160603P00012500 P 06/03/16 12.5 5.15 5.90
BBRY 160603P00013000 P 06/03/16 13.0 4.55 6.65
BBRY 160603P00013500 P 06/03/16 13.5 6.15 6.90
BBRY 160603P00014000 P 06/03/16 14.0 7.00 7.40
BBRY 160610C00000500 C 06/10/16 0.5 4.70 8.00
BBRY 160610C00001000 C 06/10/16 1.0 4.20 7.50
BBRY 160610C00001500 C 06/10/16 1.5 3.70 7.00
BBRY 160610C00002000 C 06/10/16 2.0 4.60 4.90
BBRY 160610C00002500 C 06/10/16 2.5 4.10 4.70
BBRY 160610C00003000 C 06/10/16 3.0 3.60 4.20
BBRY 160610C00003500 C 06/10/16 3.5 1.94 4.85
BBRY 160610C00004000 C 06/10/16 4.0 2.45 2.99
BBRY 160610C00004500 C 06/10/16 4.5 2.09 2.58
BBRY 160610C00005000 C 06/10/16 5.0 1.58 2.02
BBRY 160610C00005500 C 06/10/16 5.5 1.17 1.34
BBRY 160610C00006000 C 06/10/16 6.0 0.72 0.88
BBRY 160610C00006500 C 06/10/16 6.5 0.43 0.49
BBRY 160610C00007000 C 06/10/16 7.0 0.19 0.22
BBRY 160610C00007500 C 06/10/16 7.5 0.05 0.10
BBRY 160610C00008000 C 06/10/16 8.0 0.00 0.07
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 0.02
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 0.05
BBRY 160610P00005500 P 06/10/16 5.5 0.00 0.08
BBRY 160610P00006000 P 06/10/16 6.0 0.06 0.11
BBRY 160610P00006500 P 06/10/16 6.5 0.18 0.21
BBRY 160610P00007000 P 06/10/16 7.0 0.41 0.48
BBRY 160610P00007500 P 06/10/16 7.5 0.78 0.94
BBRY 160610P00008000 P 06/10/16 8.0 1.22 1.39
BBRY 160610P00008500 P 06/10/16 8.5 1.51 1.94
BBRY 160610P00009000 P 06/10/16 9.0 1.99 2.44
BBRY 160610P00009500 P 06/10/16 9.5 2.31 3.10
BBRY 160610P00010000 P 06/10/16 10.0 1.72 4.80
BBRY 160610P00010500 P 06/10/16 10.5 2.02 5.10
BBRY 160610P00011000 P 06/10/16 11.0 3.95 4.55
BBRY 160610P00011500 P 06/10/16 11.5 4.45 5.05
BBRY 160610P00012000 P 06/10/16 12.0 3.50 6.65
BBRY 160610P00012500 P 06/10/16 12.5 5.15 5.90
BBRY 160610P00013000 P 06/10/16 13.0 5.95 6.40
BBRY 160610P00013500 P 06/10/16 13.5 6.15 6.90
BBRY 160610P00014000 P 06/10/16 14.0 7.00 7.40
BBRY 160617C00001000 C 06/17/16 1.0 5.60 6.00
BBRY 160617C00002000 C 06/17/16 2.0 4.60 4.90
BBRY 160617C00003000 C 06/17/16 3.0 3.60 3.90
BBRY 160617C00004000 C 06/17/16 4.0 2.64 2.95
BBRY 160617C00005000 C 06/17/16 5.0 1.66 1.94
BBRY 160617C00006000 C 06/17/16 6.0 0.85 0.88
BBRY 160617C00007000 C 06/17/16 7.0 0.24 0.25
BBRY 160617C00008000 C 06/17/16 8.0 0.04 0.05
BBRY 160617C00009000 C 06/17/16 9.0 0.00 0.02
BBRY 160617C00010000 C 06/17/16 10.0 0.00 0.03
BBRY 160617C00011000 C 06/17/16 11.0 0.00 0.02
BBRY 160617C00012000 C 06/17/16 12.0 0.00 0.02
BBRY 160617C00013000 C 06/17/16 13.0 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 0.02
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 160617P00001000 P 06/17/16 1.0 0.00 0.02
BBRY 160617P00002000 P 06/17/16 2.0 0.00 0.02
BBRY 160617P00003000 P 06/17/16 3.0 0.00 0.02
BBRY 160617P00004000 P 06/17/16 4.0 0.00 0.02
BBRY 160617P00005000 P 06/17/16 5.0 0.01 0.03
BBRY 160617P00006000 P 06/17/16 6.0 0.08 0.10
BBRY 160617P00007000 P 06/17/16 7.0 0.46 0.47
BBRY 160617P00008000 P 06/17/16 8.0 1.26 1.39
BBRY 160617P00009000 P 06/17/16 9.0 2.10 2.37
BBRY 160617P00010000 P 06/17/16 10.0 3.05 3.40
BBRY 160617P00011000 P 06/17/16 11.0 2.82 5.50
BBRY 160617P00012000 P 06/17/16 12.0 4.90 5.40
BBRY 160617P00013000 P 06/17/16 13.0 5.95 6.40
BBRY 160617P00014000 P 06/17/16 14.0 5.50 8.50
BBRY 160617P00015000 P 06/17/16 15.0 8.00 8.45
BBRY 160617P00016000 P 06/17/16 16.0 7.50 9.45
BBRY 160617P00017000 P 06/17/16 17.0 8.50 10.65
BBRY 160715C00001000 C 07/15/16 1.0 5.60 5.95
BBRY 160715C00002000 C 07/15/16 2.0 4.65 4.95
BBRY 160715C00003000 C 07/15/16 3.0 3.65 3.95
BBRY 160715C00004000 C 07/15/16 4.0 2.65 2.94
BBRY 160715C00005000 C 07/15/16 5.0 1.70 1.88
BBRY 160715C00006000 C 07/15/16 6.0 0.97 1.00
BBRY 160715C00007000 C 07/15/16 7.0 0.40 0.42
BBRY 160715C00008000 C 07/15/16 8.0 0.14 0.15
BBRY 160715C00009000 C 07/15/16 9.0 0.04 0.06
BBRY 160715C00010000 C 07/15/16 10.0 0.01 0.03
BBRY 160715C00011000 C 07/15/16 11.0 0.00 0.05
BBRY 160715C00012000 C 07/15/16 12.0 0.00 0.04
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 0.03
BBRY 160715P00005000 P 07/15/16 5.0 0.05 0.06
BBRY 160715P00006000 P 07/15/16 6.0 0.20 0.22
BBRY 160715P00007000 P 07/15/16 7.0 0.61 0.64
BBRY 160715P00008000 P 07/15/16 8.0 1.34 1.38
BBRY 160715P00009000 P 07/15/16 9.0 2.22 2.41
BBRY 160715P00010000 P 07/15/16 10.0 3.05 3.40
BBRY 160715P00011000 P 07/15/16 11.0 4.05 4.40
BBRY 160715P00012000 P 07/15/16 12.0 5.05 5.40
BBRY 160715P00013000 P 07/15/16 13.0 6.00 6.40
BBRY 160715P00014000 P 07/15/16 14.0 7.00 7.40
BBRY 160715P00015000 P 07/15/16 15.0 6.85 9.40
BBRY 160715P00016000 P 07/15/16 16.0 8.65 9.45
BBRY 160819C00001000 C 08/19/16 1.0 5.60 6.20
BBRY 160819C00002000 C 08/19/16 2.0 4.65 5.00
BBRY 160819C00003000 C 08/19/16 3.0 3.65 4.00
BBRY 160819C00004000 C 08/19/16 4.0 2.65 2.98
BBRY 160819C00005000 C 08/19/16 5.0 1.72 1.93
BBRY 160819C00006000 C 08/19/16 6.0 1.00 1.11
BBRY 160819C00007000 C 08/19/16 7.0 0.45 0.50
BBRY 160819C00008000 C 08/19/16 8.0 0.17 0.21
BBRY 160819C00009000 C 08/19/16 9.0 0.04 0.15
BBRY 160819C00010000 C 08/19/16 10.0 0.00 0.09
BBRY 160819C00011000 C 08/19/16 11.0 0.00 0.07
BBRY 160819C00012000 C 08/19/16 12.0 0.00 0.06
BBRY 160819C00013000 C 08/19/16 13.0 0.00 0.04
BBRY 160819C00014000 C 08/19/16 14.0 0.00 0.03
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 0.03
BBRY 160819P00004000 P 08/19/16 4.0 0.00 0.07
BBRY 160819P00005000 P 08/19/16 5.0 0.03 0.14
BBRY 160819P00006000 P 08/19/16 6.0 0.25 0.30
BBRY 160819P00007000 P 08/19/16 7.0 0.67 0.76
BBRY 160819P00008000 P 08/19/16 8.0 1.37 1.51
BBRY 160819P00009000 P 08/19/16 9.0 2.24 2.44
BBRY 160819P00010000 P 08/19/16 10.0 3.05 3.40
BBRY 160819P00011000 P 08/19/16 11.0 4.05 4.40
BBRY 160819P00012000 P 08/19/16 12.0 5.05 5.40
BBRY 160819P00013000 P 08/19/16 13.0 5.95 6.40
BBRY 160819P00014000 P 08/19/16 14.0 7.00 7.40
BBRY 160916C00001000 C 09/16/16 1.0 5.60 6.00
BBRY 160916C00002000 C 09/16/16 2.0 4.65 4.95
BBRY 160916C00003000 C 09/16/16 3.0 3.65 4.00
BBRY 160916C00004000 C 09/16/16 4.0 2.67 2.98
BBRY 160916C00005000 C 09/16/16 5.0 1.77 1.98
BBRY 160916C00006000 C 09/16/16 6.0 1.01 1.16
BBRY 160916C00007000 C 09/16/16 7.0 0.54 0.59
BBRY 160916C00008000 C 09/16/16 8.0 0.25 0.27
BBRY 160916C00009000 C 09/16/16 9.0 0.10 0.13
BBRY 160916C00010000 C 09/16/16 10.0 0.04 0.10
BBRY 160916C00011000 C 09/16/16 11.0 0.02 0.08
BBRY 160916C00012000 C 09/16/16 12.0 0.00 0.07
BBRY 160916C00013000 C 09/16/16 13.0 0.00 0.05
BBRY 160916C00014000 C 09/16/16 14.0 0.00 0.05
BBRY 160916C00015000 C 09/16/16 15.0 0.00 0.04
BBRY 160916C00016000 C 09/16/16 16.0 0.00 0.03
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 0.04
BBRY 160916P00004000 P 09/16/16 4.0 0.00 0.09
BBRY 160916P00005000 P 09/16/16 5.0 0.06 0.17
BBRY 160916P00006000 P 09/16/16 6.0 0.31 0.36
BBRY 160916P00007000 P 09/16/16 7.0 0.75 0.84
BBRY 160916P00008000 P 09/16/16 8.0 1.42 1.59
BBRY 160916P00009000 P 09/16/16 9.0 2.24 2.48
BBRY 160916P00010000 P 09/16/16 10.0 3.10 3.45
BBRY 160916P00011000 P 09/16/16 11.0 4.05 4.40
BBRY 160916P00012000 P 09/16/16 12.0 5.05 5.40
BBRY 160916P00013000 P 09/16/16 13.0 6.05 6.40
BBRY 160916P00014000 P 09/16/16 14.0 7.05 7.40
BBRY 160916P00015000 P 09/16/16 15.0 7.65 9.95
BBRY 160916P00016000 P 09/16/16 16.0 7.65 10.65
BBRY 160916P00017000 P 09/16/16 17.0 8.55 11.80
BBRY 161216C00001000 C 12/16/16 1.0 5.35 6.05
BBRY 161216C00002000 C 12/16/16 2.0 4.55 5.20
BBRY 161216C00003000 C 12/16/16 3.0 3.50 4.25
BBRY 161216C00004000 C 12/16/16 4.0 2.55 3.10
BBRY 161216C00005000 C 12/16/16 5.0 1.87 2.07
BBRY 161216C00006000 C 12/16/16 6.0 1.25 1.34
BBRY 161216C00007000 C 12/16/16 7.0 0.73 0.78
BBRY 161216C00008000 C 12/16/16 8.0 0.39 0.43
BBRY 161216C00009000 C 12/16/16 9.0 0.20 0.23
BBRY 161216C00010000 C 12/16/16 10.0 0.10 0.14
BBRY 161216C00011000 C 12/16/16 11.0 0.07 0.08
BBRY 161216C00012000 C 12/16/16 12.0 0.01 0.13
BBRY 161216C00013000 C 12/16/16 13.0 0.00 0.11
BBRY 161216C00014000 C 12/16/16 14.0 0.00 0.09
BBRY 161216C00015000 C 12/16/16 15.0 0.02 0.08
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 0.03
BBRY 161216P00003000 P 12/16/16 3.0 0.00 0.07
BBRY 161216P00004000 P 12/16/16 4.0 0.06 0.09
BBRY 161216P00005000 P 12/16/16 5.0 0.19 0.22
BBRY 161216P00006000 P 12/16/16 6.0 0.48 0.50
BBRY 161216P00007000 P 12/16/16 7.0 0.93 0.96
BBRY 161216P00008000 P 12/16/16 8.0 1.57 1.63
BBRY 161216P00009000 P 12/16/16 9.0 2.33 2.59
BBRY 161216P00010000 P 12/16/16 10.0 3.25 3.50
BBRY 161216P00011000 P 12/16/16 11.0 4.20 4.45
BBRY 161216P00012000 P 12/16/16 12.0 4.90 5.55
BBRY 161216P00013000 P 12/16/16 13.0 5.85 6.45
BBRY 161216P00014000 P 12/16/16 14.0 5.85 7.65
BBRY 161216P00015000 P 12/16/16 15.0 7.65 8.65
BBRY 161216P00016000 P 12/16/16 16.0 8.70 9.50
BBRY 170120C00001000 C 01/20/17 1.0 5.65 6.00
BBRY 170120C00002000 C 01/20/17 2.0 4.50 5.25
BBRY 170120C00003000 C 01/20/17 3.0 3.60 4.00
BBRY 170120C00004000 C 01/20/17 4.0 2.66 3.00
BBRY 170120C00005000 C 01/20/17 5.0 2.05 2.10
BBRY 170120C00006000 C 01/20/17 6.0 1.34 1.40
BBRY 170120C00007000 C 01/20/17 7.0 0.83 0.86
BBRY 170120C00008000 C 01/20/17 8.0 0.49 0.52
BBRY 170120C00009000 C 01/20/17 9.0 0.28 0.31
BBRY 170120C00010000 C 01/20/17 10.0 0.17 0.21
BBRY 170120C00011000 C 01/20/17 11.0 0.10 0.13
BBRY 170120C00012000 C 01/20/17 12.0 0.07 0.09
BBRY 170120C00013000 C 01/20/17 13.0 0.01 0.13
BBRY 170120C00014000 C 01/20/17 14.0 0.00 0.10
BBRY 170120C00015000 C 01/20/17 15.0 0.00 0.09
BBRY 170120C00017000 C 01/20/17 17.0 0.00 0.08
BBRY 170120C00020000 C 01/20/17 20.0 0.01 0.03
BBRY 170120C00022000 C 01/20/17 22.0 0.00 0.04
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.02
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.03
BBRY 170120P00003000 P 01/20/17 3.0 0.03 0.05
BBRY 170120P00004000 P 01/20/17 4.0 0.10 0.12
BBRY 170120P00005000 P 01/20/17 5.0 0.25 0.27
BBRY 170120P00006000 P 01/20/17 6.0 0.55 0.57
BBRY 170120P00007000 P 01/20/17 7.0 1.01 1.04
BBRY 170120P00008000 P 01/20/17 8.0 1.66 1.70
BBRY 170120P00009000 P 01/20/17 9.0 2.45 2.50
BBRY 170120P00010000 P 01/20/17 10.0 3.30 3.50
BBRY 170120P00011000 P 01/20/17 11.0 4.25 4.45
BBRY 170120P00012000 P 01/20/17 12.0 5.20 5.45
BBRY 170120P00013000 P 01/20/17 13.0 6.05 6.40
BBRY 170120P00014000 P 01/20/17 14.0 7.05 7.45
BBRY 170120P00015000 P 01/20/17 15.0 8.15 8.50
BBRY 170120P00017000 P 01/20/17 17.0 9.40 10.85
BBRY 170120P00020000 P 01/20/17 20.0 13.05 13.95
BBRY 170120P00022000 P 01/20/17 22.0 13.90 17.30
BBRY 180119C00002000 C 01/19/18 2.0 4.15 5.30
BBRY 180119C00003000 C 01/19/18 3.0 3.65 4.75
BBRY 180119C00004000 C 01/19/18 4.0 2.80 3.50
BBRY 180119C00005000 C 01/19/18 5.0 2.18 2.81
BBRY 180119C00007000 C 01/19/18 7.0 1.37 1.55
BBRY 180119C00010000 C 01/19/18 10.0 0.54 0.67
BBRY 180119C00012000 C 01/19/18 12.0 0.34 0.36
BBRY 180119C00015000 C 01/19/18 15.0 0.15 0.35
BBRY 180119C00017000 C 01/19/18 17.0 0.00 0.18
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.14
BBRY 180119P00003000 P 01/19/18 3.0 0.12 0.26
BBRY 180119P00004000 P 01/19/18 4.0 0.28 0.45
BBRY 180119P00005000 P 01/19/18 5.0 0.55 0.65
BBRY 180119P00007000 P 01/19/18 7.0 1.43 1.56
BBRY 180119P00010000 P 01/19/18 10.0 3.30 3.80
BBRY 180119P00012000 P 01/19/18 12.0 5.05 5.60
BBRY 180119P00015000 P 01/19/18 15.0 8.00 8.50
BBRY 180119P00017000 P 01/19/18 17.0 7.90 10.70

OPRA data is delayed 15 minutes.