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 (2015-12-04)Premium Content

Blackberry Limited (BBRY)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 160212C00001000 C 02/12/16 1.0 4.65 6.90
BBRY 160212C00002000 C 02/12/16 2.0 4.95 5.30
BBRY 160212C00002500 C 02/12/16 2.5 3.80 5.30
BBRY 160212C00003000 C 02/12/16 3.0 4.00 4.30
BBRY 160212C00003500 C 02/12/16 3.5 2.88 4.30
BBRY 160212C00004000 C 02/12/16 4.0 3.00 3.25
BBRY 160212C00004500 C 02/12/16 4.5 2.43 2.77
BBRY 160212C00005000 C 02/12/16 5.0 1.98 2.27
BBRY 160212C00005500 C 02/12/16 5.5 1.55 1.77
BBRY 160212C00006000 C 02/12/16 6.0 1.07 1.13
BBRY 160212C00006500 C 02/12/16 6.5 0.59 0.66
BBRY 160212C00007000 C 02/12/16 7.0 0.24 0.27
BBRY 160212C00007500 C 02/12/16 7.5 0.05 0.07
BBRY 160212C00008000 C 02/12/16 8.0 0.00 0.03
BBRY 160212C00008500 C 02/12/16 8.5 0.00 0.03
BBRY 160212C00009000 C 02/12/16 9.0 0.00 0.04
BBRY 160212C00009500 C 02/12/16 9.5 0.00 0.08
BBRY 160212C00010000 C 02/12/16 10.0 0.00 0.02
BBRY 160212C00010500 C 02/12/16 10.5 0.00 0.13
BBRY 160212C00011000 C 02/12/16 11.0 0.00 0.13
BBRY 160212C00011500 C 02/12/16 11.5 0.00 0.13
BBRY 160212C00012000 C 02/12/16 12.0 0.00 0.13
BBRY 160212C00012500 C 02/12/16 12.5 0.00 0.14
BBRY 160212C00013000 C 02/12/16 13.0 0.00 0.13
BBRY 160212C00013500 C 02/12/16 13.5 0.00 0.14
BBRY 160212C00014000 C 02/12/16 14.0 0.00 0.13
BBRY 160212C00014500 C 02/12/16 14.5 0.00 0.14
BBRY 160212C00015000 C 02/12/16 15.0 0.00 0.14
BBRY 160212C00015500 C 02/12/16 15.5 0.00 0.14
BBRY 160212C00016000 C 02/12/16 16.0 0.00 0.14
BBRY 160212C00016500 C 02/12/16 16.5 0.00 0.14
BBRY 160212C00017000 C 02/12/16 17.0 0.00 0.13
BBRY 160212C00017500 C 02/12/16 17.5 0.00 0.13
BBRY 160212P00001000 P 02/12/16 1.0 0.00 0.13
BBRY 160212P00002000 P 02/12/16 2.0 0.00 0.13
BBRY 160212P00002500 P 02/12/16 2.5 0.00 0.13
BBRY 160212P00003000 P 02/12/16 3.0 0.00 0.13
BBRY 160212P00003500 P 02/12/16 3.5 0.00 0.13
BBRY 160212P00004000 P 02/12/16 4.0 0.00 0.13
BBRY 160212P00004500 P 02/12/16 4.5 0.00 0.13
BBRY 160212P00005000 P 02/12/16 5.0 0.00 0.09
BBRY 160212P00005500 P 02/12/16 5.5 0.00 0.10
BBRY 160212P00006000 P 02/12/16 6.0 0.00 0.02
BBRY 160212P00006500 P 02/12/16 6.5 0.00 0.03
BBRY 160212P00007000 P 02/12/16 7.0 0.14 0.17
BBRY 160212P00007500 P 02/12/16 7.5 0.45 0.49
BBRY 160212P00008000 P 02/12/16 8.0 0.89 0.94
BBRY 160212P00008500 P 02/12/16 8.5 1.13 1.45
BBRY 160212P00009000 P 02/12/16 9.0 1.61 1.94
BBRY 160212P00009500 P 02/12/16 9.5 2.06 2.45
BBRY 160212P00010000 P 02/12/16 10.0 2.48 2.95
BBRY 160212P00010500 P 02/12/16 10.5 3.00 3.45
BBRY 160212P00011000 P 02/12/16 11.0 3.10 4.10
BBRY 160212P00011500 P 02/12/16 11.5 3.70 4.60
BBRY 160212P00012000 P 02/12/16 12.0 3.95 5.10
BBRY 160212P00012500 P 02/12/16 12.5 4.70 5.60
BBRY 160212P00013000 P 02/12/16 13.0 5.55 6.20
BBRY 160212P00013500 P 02/12/16 13.5 5.65 6.70
BBRY 160212P00014000 P 02/12/16 14.0 6.15 7.20
BBRY 160212P00014500 P 02/12/16 14.5 6.65 7.75
BBRY 160212P00015000 P 02/12/16 15.0 6.15 8.05
BBRY 160212P00015500 P 02/12/16 15.5 6.65 8.90
BBRY 160212P00016000 P 02/12/16 16.0 8.25 10.55
BBRY 160212P00016500 P 02/12/16 16.5 7.75 11.05
BBRY 160212P00017000 P 02/12/16 17.0 8.25 11.55
BBRY 160212P00017500 P 02/12/16 17.5 8.70 10.50
BBRY 160219C00000500 C 02/19/16 0.5 6.50 6.90
BBRY 160219C00001000 C 02/19/16 1.0 6.00 6.45
BBRY 160219C00001500 C 02/19/16 1.5 5.40 5.90
BBRY 160219C00002000 C 02/19/16 2.0 5.05 5.35
BBRY 160219C00002500 C 02/19/16 2.5 4.55 4.95
BBRY 160219C00003000 C 02/19/16 3.0 4.05 4.45
BBRY 160219C00003500 C 02/19/16 3.5 3.55 3.95
BBRY 160219C00004000 C 02/19/16 4.0 3.05 3.45
BBRY 160219C00004500 C 02/19/16 4.5 2.57 2.92
BBRY 160219C00005000 C 02/19/16 5.0 2.07 2.43
BBRY 160219C00005500 C 02/19/16 5.5 1.57 1.93
BBRY 160219C00006000 C 02/19/16 6.0 1.10 1.17
BBRY 160219C00006500 C 02/19/16 6.5 0.66 0.69
BBRY 160219C00007000 C 02/19/16 7.0 0.31 0.35
BBRY 160219C00007500 C 02/19/16 7.5 0.11 0.13
BBRY 160219C00008000 C 02/19/16 8.0 0.04 0.05
BBRY 160219C00008500 C 02/19/16 8.5 0.01 0.03
BBRY 160219C00009000 C 02/19/16 9.0 0.00 0.03
BBRY 160219C00009500 C 02/19/16 9.5 0.00 0.03
BBRY 160219C00010000 C 02/19/16 10.0 0.00 0.03
BBRY 160219C00010500 C 02/19/16 10.5 0.00 0.06
BBRY 160219C00011000 C 02/19/16 11.0 0.00 0.06
BBRY 160219C00011500 C 02/19/16 11.5 0.00 0.07
BBRY 160219C00012000 C 02/19/16 12.0 0.00 0.13
BBRY 160219C00012500 C 02/19/16 12.5 0.00 0.08
BBRY 160219C00013000 C 02/19/16 13.0 0.00 0.13
BBRY 160219C00013500 C 02/19/16 13.5 0.00 0.07
BBRY 160219C00014000 C 02/19/16 14.0 0.00 0.07
BBRY 160219C00015000 C 02/19/16 15.0 0.00 0.07
BBRY 160219C00016000 C 02/19/16 16.0 0.00 0.07
BBRY 160219P00000500 P 02/19/16 0.5 0.00 0.07
BBRY 160219P00001000 P 02/19/16 1.0 0.00 0.07
BBRY 160219P00001500 P 02/19/16 1.5 0.00 0.07
BBRY 160219P00002000 P 02/19/16 2.0 0.00 0.07
BBRY 160219P00002500 P 02/19/16 2.5 0.00 0.07
BBRY 160219P00003000 P 02/19/16 3.0 0.00 0.07
BBRY 160219P00003500 P 02/19/16 3.5 0.00 0.07
BBRY 160219P00004000 P 02/19/16 4.0 0.00 0.08
BBRY 160219P00004500 P 02/19/16 4.5 0.00 0.08
BBRY 160219P00005000 P 02/19/16 5.0 0.00 0.03
BBRY 160219P00005500 P 02/19/16 5.5 0.00 0.03
BBRY 160219P00006000 P 02/19/16 6.0 0.02 0.05
BBRY 160219P00006500 P 02/19/16 6.5 0.07 0.09
BBRY 160219P00007000 P 02/19/16 7.0 0.21 0.24
BBRY 160219P00007500 P 02/19/16 7.5 0.51 0.54
BBRY 160219P00008000 P 02/19/16 8.0 0.93 0.97
BBRY 160219P00008500 P 02/19/16 8.5 1.41 1.46
BBRY 160219P00009000 P 02/19/16 9.0 1.62 1.95
BBRY 160219P00009500 P 02/19/16 9.5 2.09 2.46
BBRY 160219P00010000 P 02/19/16 10.0 2.59 2.99
BBRY 160219P00010500 P 02/19/16 10.5 3.05 3.45
BBRY 160219P00011000 P 02/19/16 11.0 3.55 3.95
BBRY 160219P00011500 P 02/19/16 11.5 4.10 4.45
BBRY 160219P00012000 P 02/19/16 12.0 4.60 4.95
BBRY 160219P00012500 P 02/19/16 12.5 5.15 5.50
BBRY 160219P00013000 P 02/19/16 13.0 5.60 6.00
BBRY 160219P00013500 P 02/19/16 13.5 6.05 6.50
BBRY 160219P00014000 P 02/19/16 14.0 6.60 6.95
BBRY 160219P00015000 P 02/19/16 15.0 7.55 8.05
BBRY 160219P00016000 P 02/19/16 16.0 8.60 9.05
BBRY 160226C00001000 C 02/26/16 1.0 5.85 6.30
BBRY 160226C00001500 C 02/26/16 1.5 5.35 5.80
BBRY 160226C00002000 C 02/26/16 2.0 4.95 5.30
BBRY 160226C00002500 C 02/26/16 2.5 4.50 5.00
BBRY 160226C00003000 C 02/26/16 3.0 3.95 4.50
BBRY 160226C00003500 C 02/26/16 3.5 2.98 4.30
BBRY 160226C00004000 C 02/26/16 4.0 3.00 3.50
BBRY 160226C00004500 C 02/26/16 4.5 2.53 3.05
BBRY 160226C00005000 C 02/26/16 5.0 2.06 2.55
BBRY 160226C00005500 C 02/26/16 5.5 1.55 1.99
BBRY 160226C00006000 C 02/26/16 6.0 1.07 1.33
BBRY 160226C00006500 C 02/26/16 6.5 0.63 0.86
BBRY 160226C00007000 C 02/26/16 7.0 0.36 0.45
BBRY 160226C00007500 C 02/26/16 7.5 0.16 0.21
BBRY 160226C00008000 C 02/26/16 8.0 0.06 0.11
BBRY 160226C00008500 C 02/26/16 8.5 0.02 0.10
BBRY 160226C00009000 C 02/26/16 9.0 0.00 0.11
BBRY 160226C00009500 C 02/26/16 9.5 0.00 0.10
BBRY 160226C00010000 C 02/26/16 10.0 0.00 0.09
BBRY 160226C00010500 C 02/26/16 10.5 0.00 0.09
BBRY 160226C00011000 C 02/26/16 11.0 0.00 0.08
BBRY 160226C00011500 C 02/26/16 11.5 0.00 0.09
BBRY 160226C00012000 C 02/26/16 12.0 0.00 0.07
BBRY 160226C00012500 C 02/26/16 12.5 0.00 0.07
BBRY 160226C00013000 C 02/26/16 13.0 0.00 0.05
BBRY 160226C00013500 C 02/26/16 13.5 0.00 0.04
BBRY 160226C00014000 C 02/26/16 14.0 0.00 0.03
BBRY 160226C00014500 C 02/26/16 14.5 0.00 0.03
BBRY 160226C00015000 C 02/26/16 15.0 0.00 0.02
BBRY 160226C00015500 C 02/26/16 15.5 0.00 0.02
BBRY 160226C00016000 C 02/26/16 16.0 0.00 0.02
BBRY 160226C00017000 C 02/26/16 17.0 0.00 0.02
BBRY 160226P00001000 P 02/26/16 1.0 0.00 0.02
BBRY 160226P00001500 P 02/26/16 1.5 0.00 0.02
BBRY 160226P00002000 P 02/26/16 2.0 0.00 0.02
BBRY 160226P00002500 P 02/26/16 2.5 0.00 0.02
BBRY 160226P00003000 P 02/26/16 3.0 0.00 0.02
BBRY 160226P00003500 P 02/26/16 3.5 0.00 0.02
BBRY 160226P00004000 P 02/26/16 4.0 0.00 0.04
BBRY 160226P00004500 P 02/26/16 4.5 0.00 0.07
BBRY 160226P00005000 P 02/26/16 5.0 0.00 0.08
BBRY 160226P00005500 P 02/26/16 5.5 0.00 0.09
BBRY 160226P00006000 P 02/26/16 6.0 0.04 0.10
BBRY 160226P00006500 P 02/26/16 6.5 0.11 0.14
BBRY 160226P00007000 P 02/26/16 7.0 0.27 0.31
BBRY 160226P00007500 P 02/26/16 7.5 0.54 0.61
BBRY 160226P00008000 P 02/26/16 8.0 0.87 1.04
BBRY 160226P00008500 P 02/26/16 8.5 1.25 1.51
BBRY 160226P00009000 P 02/26/16 9.0 1.56 2.01
BBRY 160226P00009500 P 02/26/16 9.5 2.09 2.50
BBRY 160226P00010000 P 02/26/16 10.0 2.53 3.00
BBRY 160226P00010500 P 02/26/16 10.5 3.05 3.50
BBRY 160226P00011000 P 02/26/16 11.0 3.60 4.05
BBRY 160226P00011500 P 02/26/16 11.5 3.75 4.50
BBRY 160226P00012000 P 02/26/16 12.0 4.55 5.00
BBRY 160226P00012500 P 02/26/16 12.5 5.05 5.60
BBRY 160226P00013000 P 02/26/16 13.0 4.80 6.70
BBRY 160226P00013500 P 02/26/16 13.5 5.75 6.55
BBRY 160226P00014000 P 02/26/16 14.0 6.25 7.05
BBRY 160226P00014500 P 02/26/16 14.5 7.00 7.55
BBRY 160226P00015000 P 02/26/16 15.0 7.55 9.55
BBRY 160226P00015500 P 02/26/16 15.5 8.05 9.05
BBRY 160226P00016000 P 02/26/16 16.0 7.15 10.60
BBRY 160226P00017000 P 02/26/16 17.0 7.90 11.60
BBRY 160304C00000500 C 03/04/16 0.5 5.30 7.40
BBRY 160304C00001000 C 03/04/16 1.0 5.95 6.30
BBRY 160304C00001500 C 03/04/16 1.5 5.00 6.40
BBRY 160304C00002000 C 03/04/16 2.0 4.95 5.50
BBRY 160304C00002500 C 03/04/16 2.5 3.95 5.55
BBRY 160304C00003000 C 03/04/16 3.0 3.95 4.25
BBRY 160304C00003500 C 03/04/16 3.5 2.92 4.30
BBRY 160304C00004000 C 03/04/16 4.0 3.00 3.25
BBRY 160304C00004500 C 03/04/16 4.5 2.51 2.97
BBRY 160304C00005000 C 03/04/16 5.0 2.04 2.62
BBRY 160304C00005500 C 03/04/16 5.5 1.55 2.00
BBRY 160304C00006000 C 03/04/16 6.0 1.09 1.36
BBRY 160304C00006500 C 03/04/16 6.5 0.70 0.91
BBRY 160304C00007000 C 03/04/16 7.0 0.41 0.52
BBRY 160304C00007500 C 03/04/16 7.5 0.21 0.24
BBRY 160304C00008000 C 03/04/16 8.0 0.09 0.13
BBRY 160304C00008500 C 03/04/16 8.5 0.04 0.13
BBRY 160304C00009000 C 03/04/16 9.0 0.00 0.13
BBRY 160304C00009500 C 03/04/16 9.5 0.00 0.11
BBRY 160304C00010000 C 03/04/16 10.0 0.00 0.10
BBRY 160304C00010500 C 03/04/16 10.5 0.00 0.09
BBRY 160304C00011000 C 03/04/16 11.0 0.00 0.09
BBRY 160304C00011500 C 03/04/16 11.5 0.00 0.09
BBRY 160304C00012000 C 03/04/16 12.0 0.00 0.08
BBRY 160304C00012500 C 03/04/16 12.5 0.00 0.10
BBRY 160304C00013000 C 03/04/16 13.0 0.00 0.08
BBRY 160304C00013500 C 03/04/16 13.5 0.00 0.07
BBRY 160304C00014000 C 03/04/16 14.0 0.00 0.06
BBRY 160304P00000500 P 03/04/16 0.5 0.00 0.02
BBRY 160304P00001000 P 03/04/16 1.0 0.00 0.02
BBRY 160304P00001500 P 03/04/16 1.5 0.00 0.02
BBRY 160304P00002000 P 03/04/16 2.0 0.00 0.02
BBRY 160304P00002500 P 03/04/16 2.5 0.00 0.02
BBRY 160304P00003000 P 03/04/16 3.0 0.00 0.02
BBRY 160304P00003500 P 03/04/16 3.5 0.00 0.03
BBRY 160304P00004000 P 03/04/16 4.0 0.00 0.06
BBRY 160304P00004500 P 03/04/16 4.5 0.00 0.08
BBRY 160304P00005000 P 03/04/16 5.0 0.00 0.08
BBRY 160304P00005500 P 03/04/16 5.5 0.01 0.09
BBRY 160304P00006000 P 03/04/16 6.0 0.01 0.12
BBRY 160304P00006500 P 03/04/16 6.5 0.14 0.17
BBRY 160304P00007000 P 03/04/16 7.0 0.32 0.35
BBRY 160304P00007500 P 03/04/16 7.5 0.57 0.65
BBRY 160304P00008000 P 03/04/16 8.0 0.82 1.07
BBRY 160304P00008500 P 03/04/16 8.5 1.26 1.53
BBRY 160304P00009000 P 03/04/16 9.0 1.57 2.02
BBRY 160304P00009500 P 03/04/16 9.5 2.09 2.51
BBRY 160304P00010000 P 03/04/16 10.0 2.51 3.05
BBRY 160304P00010500 P 03/04/16 10.5 3.05 3.55
BBRY 160304P00011000 P 03/04/16 11.0 3.45 4.00
BBRY 160304P00011500 P 03/04/16 11.5 3.95 4.50
BBRY 160304P00012000 P 03/04/16 12.0 4.40 5.05
BBRY 160304P00012500 P 03/04/16 12.5 4.90 5.60
BBRY 160304P00013000 P 03/04/16 13.0 5.15 6.50
BBRY 160304P00013500 P 03/04/16 13.5 5.65 7.15
BBRY 160304P00014000 P 03/04/16 14.0 5.85 7.45
BBRY 160311C00000500 C 03/11/16 0.5 5.40 7.40
BBRY 160311C00001000 C 03/11/16 1.0 5.20 6.90
BBRY 160311C00001500 C 03/11/16 1.5 4.50 6.90
BBRY 160311C00002000 C 03/11/16 2.0 5.00 5.30
BBRY 160311C00002500 C 03/11/16 2.5 4.50 4.75
BBRY 160311C00003000 C 03/11/16 3.0 4.00 4.50
BBRY 160311C00003500 C 03/11/16 3.5 3.50 3.75
BBRY 160311C00004000 C 03/11/16 4.0 3.00 3.50
BBRY 160311C00004500 C 03/11/16 4.5 2.53 3.10
BBRY 160311C00005000 C 03/11/16 5.0 2.04 2.57
BBRY 160311C00005500 C 03/11/16 5.5 1.56 2.01
BBRY 160311C00006000 C 03/11/16 6.0 1.14 1.31
BBRY 160311C00006500 C 03/11/16 6.5 0.75 0.96
BBRY 160311C00007000 C 03/11/16 7.0 0.45 0.54
BBRY 160311C00007500 C 03/11/16 7.5 0.25 0.29
BBRY 160311C00008000 C 03/11/16 8.0 0.13 0.15
BBRY 160311C00008500 C 03/11/16 8.5 0.06 0.13
BBRY 160311C00009000 C 03/11/16 9.0 0.03 0.09
BBRY 160311C00009500 C 03/11/16 9.5 0.01 0.12
BBRY 160311C00010000 C 03/11/16 10.0 0.01 0.11
BBRY 160311C00010500 C 03/11/16 10.5 0.00 0.10
BBRY 160311C00011000 C 03/11/16 11.0 0.00 0.09
BBRY 160311C00011500 C 03/11/16 11.5 0.00 0.09
BBRY 160311C00012000 C 03/11/16 12.0 0.00 0.09
BBRY 160311C00012500 C 03/11/16 12.5 0.00 0.09
BBRY 160311C00013000 C 03/11/16 13.0 0.00 0.08
BBRY 160311C00013500 C 03/11/16 13.5 0.00 0.08
BBRY 160311C00014000 C 03/11/16 14.0 0.00 0.08
BBRY 160311P00000500 P 03/11/16 0.5 0.00 0.02
BBRY 160311P00001000 P 03/11/16 1.0 0.00 0.02
BBRY 160311P00001500 P 03/11/16 1.5 0.00 0.02
BBRY 160311P00002000 P 03/11/16 2.0 0.00 0.02
BBRY 160311P00002500 P 03/11/16 2.5 0.00 0.02
BBRY 160311P00003000 P 03/11/16 3.0 0.00 0.03
BBRY 160311P00003500 P 03/11/16 3.5 0.00 0.05
BBRY 160311P00004000 P 03/11/16 4.0 0.00 0.08
BBRY 160311P00004500 P 03/11/16 4.5 0.00 0.08
BBRY 160311P00005000 P 03/11/16 5.0 0.02 0.09
BBRY 160311P00005500 P 03/11/16 5.5 0.01 0.10
BBRY 160311P00006000 P 03/11/16 6.0 0.05 0.13
BBRY 160311P00006500 P 03/11/16 6.5 0.18 0.21
BBRY 160311P00007000 P 03/11/16 7.0 0.36 0.40
BBRY 160311P00007500 P 03/11/16 7.5 0.61 0.70
BBRY 160311P00008000 P 03/11/16 8.0 0.85 1.09
BBRY 160311P00008500 P 03/11/16 8.5 1.28 1.54
BBRY 160311P00009000 P 03/11/16 9.0 1.74 2.01
BBRY 160311P00009500 P 03/11/16 9.5 2.07 2.51
BBRY 160311P00010000 P 03/11/16 10.0 2.58 3.05
BBRY 160311P00010500 P 03/11/16 10.5 3.05 3.55
BBRY 160311P00011000 P 03/11/16 11.0 3.55 4.05
BBRY 160311P00011500 P 03/11/16 11.5 4.00 4.55
BBRY 160311P00012000 P 03/11/16 12.0 4.55 5.05
BBRY 160311P00012500 P 03/11/16 12.5 5.05 5.55
BBRY 160311P00013000 P 03/11/16 13.0 5.50 6.10
BBRY 160311P00013500 P 03/11/16 13.5 5.95 6.50
BBRY 160311P00014000 P 03/11/16 14.0 6.40 7.05
BBRY 160318C00001000 C 03/18/16 1.0 6.00 6.45
BBRY 160318C00002000 C 03/18/16 2.0 5.05 5.40
BBRY 160318C00003000 C 03/18/16 3.0 4.05 4.45
BBRY 160318C00004000 C 03/18/16 4.0 3.05 3.45
BBRY 160318C00005000 C 03/18/16 5.0 2.05 2.45
BBRY 160318C00006000 C 03/18/16 6.0 1.19 1.24
BBRY 160318C00007000 C 03/18/16 7.0 0.51 0.54
BBRY 160318C00008000 C 03/18/16 8.0 0.17 0.19
BBRY 160318C00009000 C 03/18/16 9.0 0.06 0.08
BBRY 160318C00010000 C 03/18/16 10.0 0.02 0.05
BBRY 160318C00011000 C 03/18/16 11.0 0.01 0.03
BBRY 160318C00012000 C 03/18/16 12.0 0.00 0.03
BBRY 160318C00013000 C 03/18/16 13.0 0.00 0.09
BBRY 160318C00014000 C 03/18/16 14.0 0.00 0.10
BBRY 160318C00015000 C 03/18/16 15.0 0.00 0.09
BBRY 160318C00016000 C 03/18/16 16.0 0.00 0.01
BBRY 160318C00017000 C 03/18/16 17.0 0.00 0.01
BBRY 160318P00001000 P 03/18/16 1.0 0.00 0.02
BBRY 160318P00002000 P 03/18/16 2.0 0.00 0.02
BBRY 160318P00003000 P 03/18/16 3.0 0.00 0.03
BBRY 160318P00004000 P 03/18/16 4.0 0.00 0.03
BBRY 160318P00005000 P 03/18/16 5.0 0.02 0.05
BBRY 160318P00006000 P 03/18/16 6.0 0.11 0.13
BBRY 160318P00007000 P 03/18/16 7.0 0.41 0.43
BBRY 160318P00008000 P 03/18/16 8.0 1.06 1.09
BBRY 160318P00009000 P 03/18/16 9.0 1.82 2.01
BBRY 160318P00010000 P 03/18/16 10.0 2.61 2.97
BBRY 160318P00011000 P 03/18/16 11.0 3.60 4.00
BBRY 160318P00012000 P 03/18/16 12.0 4.55 4.95
BBRY 160318P00013000 P 03/18/16 13.0 5.55 5.95
BBRY 160318P00014000 P 03/18/16 14.0 6.60 7.05
BBRY 160318P00015000 P 03/18/16 15.0 7.55 7.95
BBRY 160318P00016000 P 03/18/16 16.0 8.55 9.00
BBRY 160318P00017000 P 03/18/16 17.0 9.60 9.95
BBRY 160324C00000500 C 03/24/16 0.5 4.95 8.45
BBRY 160324C00001000 C 03/24/16 1.0 5.30 6.50
BBRY 160324C00001500 C 03/24/16 1.5 5.50 6.00
BBRY 160324C00002000 C 03/24/16 2.0 5.00 5.50
BBRY 160324C00002500 C 03/24/16 2.5 4.50 4.95
BBRY 160324C00003000 C 03/24/16 3.0 4.00 4.50
BBRY 160324C00003500 C 03/24/16 3.5 2.74 4.80
BBRY 160324C00004000 C 03/24/16 4.0 3.00 3.50
BBRY 160324C00004500 C 03/24/16 4.5 2.54 3.05
BBRY 160324C00005000 C 03/24/16 5.0 2.04 2.51
BBRY 160324C00005500 C 03/24/16 5.5 1.59 1.88
BBRY 160324C00006000 C 03/24/16 6.0 1.18 1.43
BBRY 160324C00006500 C 03/24/16 6.5 0.82 1.02
BBRY 160324C00007000 C 03/24/16 7.0 0.53 0.62
BBRY 160324C00007500 C 03/24/16 7.5 0.32 0.38
BBRY 160324C00008000 C 03/24/16 8.0 0.19 0.24
BBRY 160324C00008500 C 03/24/16 8.5 0.11 0.15
BBRY 160324C00009000 C 03/24/16 9.0 0.06 0.14
BBRY 160324C00009500 C 03/24/16 9.5 0.03 0.14
BBRY 160324C00010000 C 03/24/16 10.0 0.01 0.12
BBRY 160324C00010500 C 03/24/16 10.5 0.00 0.11
BBRY 160324C00011000 C 03/24/16 11.0 0.00 0.10
BBRY 160324C00011500 C 03/24/16 11.5 0.00 0.10
BBRY 160324C00012000 C 03/24/16 12.0 0.00 0.09
BBRY 160324C00012500 C 03/24/16 12.5 0.00 0.09
BBRY 160324C00013000 C 03/24/16 13.0 0.00 0.09
BBRY 160324C00013500 C 03/24/16 13.5 0.00 0.09
BBRY 160324C00014000 C 03/24/16 14.0 0.00 0.09
BBRY 160324P00000500 P 03/24/16 0.5 0.00 0.02
BBRY 160324P00001000 P 03/24/16 1.0 0.00 0.02
BBRY 160324P00001500 P 03/24/16 1.5 0.00 0.02
BBRY 160324P00002000 P 03/24/16 2.0 0.00 0.02
BBRY 160324P00002500 P 03/24/16 2.5 0.00 0.02
BBRY 160324P00003000 P 03/24/16 3.0 0.00 0.04
BBRY 160324P00003500 P 03/24/16 3.5 0.00 0.07
BBRY 160324P00004000 P 03/24/16 4.0 0.00 0.08
BBRY 160324P00004500 P 03/24/16 4.5 0.00 0.09
BBRY 160324P00005000 P 03/24/16 5.0 0.00 0.10
BBRY 160324P00005500 P 03/24/16 5.5 0.02 0.13
BBRY 160324P00006000 P 03/24/16 6.0 0.11 0.16
BBRY 160324P00006500 P 03/24/16 6.5 0.23 0.28
BBRY 160324P00007000 P 03/24/16 7.0 0.41 0.49
BBRY 160324P00007500 P 03/24/16 7.5 0.67 0.79
BBRY 160324P00008000 P 03/24/16 8.0 1.03 1.16
BBRY 160324P00008500 P 03/24/16 8.5 1.30 1.57
BBRY 160324P00009000 P 03/24/16 9.0 1.76 2.04
BBRY 160324P00009500 P 03/24/16 9.5 2.08 2.55
BBRY 160324P00010000 P 03/24/16 10.0 2.53 3.05
BBRY 160324P00010500 P 03/24/16 10.5 3.05 3.55
BBRY 160324P00011000 P 03/24/16 11.0 3.50 4.05
BBRY 160324P00011500 P 03/24/16 11.5 4.00 4.55
BBRY 160324P00012000 P 03/24/16 12.0 4.35 5.05
BBRY 160324P00012500 P 03/24/16 12.5 4.90 6.10
BBRY 160324P00013000 P 03/24/16 13.0 5.40 6.10
BBRY 160324P00013500 P 03/24/16 13.5 5.95 6.95
BBRY 160324P00014000 P 03/24/16 14.0 5.60 7.70
BBRY 160415C00001000 C 04/15/16 1.0 6.05 6.45
BBRY 160415C00002000 C 04/15/16 2.0 5.05 5.50
BBRY 160415C00003000 C 04/15/16 3.0 4.05 4.50
BBRY 160415C00004000 C 04/15/16 4.0 3.05 3.50
BBRY 160415C00005000 C 04/15/16 5.0 2.13 2.43
BBRY 160415C00006000 C 04/15/16 6.0 1.34 1.41
BBRY 160415C00007000 C 04/15/16 7.0 0.72 0.76
BBRY 160415C00008000 C 04/15/16 8.0 0.36 0.38
BBRY 160415C00009000 C 04/15/16 9.0 0.16 0.19
BBRY 160415C00010000 C 04/15/16 10.0 0.08 0.11
BBRY 160415C00011000 C 04/15/16 11.0 0.05 0.08
BBRY 160415C00012000 C 04/15/16 12.0 0.03 0.06
BBRY 160415C00013000 C 04/15/16 13.0 0.02 0.05
BBRY 160415C00014000 C 04/15/16 14.0 0.00 0.10
BBRY 160415C00015000 C 04/15/16 15.0 0.00 0.10
BBRY 160415C00016000 C 04/15/16 16.0 0.00 0.10
BBRY 160415C00017000 C 04/15/16 17.0 0.00 0.09
BBRY 160415P00001000 P 04/15/16 1.0 0.00 0.02
BBRY 160415P00002000 P 04/15/16 2.0 0.00 0.02
BBRY 160415P00003000 P 04/15/16 3.0 0.00 0.08
BBRY 160415P00004000 P 04/15/16 4.0 0.03 0.05
BBRY 160415P00005000 P 04/15/16 5.0 0.08 0.11
BBRY 160415P00006000 P 04/15/16 6.0 0.24 0.26
BBRY 160415P00007000 P 04/15/16 7.0 0.61 0.64
BBRY 160415P00008000 P 04/15/16 8.0 1.23 1.27
BBRY 160415P00009000 P 04/15/16 9.0 2.04 2.11
BBRY 160415P00010000 P 04/15/16 10.0 2.73 3.05
BBRY 160415P00011000 P 04/15/16 11.0 3.60 4.05
BBRY 160415P00012000 P 04/15/16 12.0 4.60 5.00
BBRY 160415P00013000 P 04/15/16 13.0 5.60 6.00
BBRY 160415P00014000 P 04/15/16 14.0 6.60 7.00
BBRY 160415P00015000 P 04/15/16 15.0 7.55 8.00
BBRY 160415P00016000 P 04/15/16 16.0 8.55 9.00
BBRY 160415P00017000 P 04/15/16 17.0 9.55 10.00
BBRY 160520C00001000 C 05/20/16 1.0 5.95 6.45
BBRY 160520C00002000 C 05/20/16 2.0 5.00 5.45
BBRY 160520C00003000 C 05/20/16 3.0 4.05 4.50
BBRY 160520C00004000 C 05/20/16 4.0 3.05 3.55
BBRY 160520C00005000 C 05/20/16 5.0 2.19 2.49
BBRY 160520C00006000 C 05/20/16 6.0 1.39 1.66
BBRY 160520C00007000 C 05/20/16 7.0 0.83 0.88
BBRY 160520C00008000 C 05/20/16 8.0 0.45 0.50
BBRY 160520C00009000 C 05/20/16 9.0 0.24 0.29
BBRY 160520C00010000 C 05/20/16 10.0 0.12 0.23
BBRY 160520C00011000 C 05/20/16 11.0 0.06 0.20
BBRY 160520C00012000 C 05/20/16 12.0 0.03 0.12
BBRY 160520C00013000 C 05/20/16 13.0 0.02 0.14
BBRY 160520C00014000 C 05/20/16 14.0 0.01 0.14
BBRY 160520P00001000 P 05/20/16 1.0 0.00 0.02
BBRY 160520P00002000 P 05/20/16 2.0 0.00 0.04
BBRY 160520P00003000 P 05/20/16 3.0 0.00 0.11
BBRY 160520P00004000 P 05/20/16 4.0 0.02 0.14
BBRY 160520P00005000 P 05/20/16 5.0 0.06 0.20
BBRY 160520P00006000 P 05/20/16 6.0 0.32 0.36
BBRY 160520P00007000 P 05/20/16 7.0 0.72 0.76
BBRY 160520P00008000 P 05/20/16 8.0 1.26 1.38
BBRY 160520P00009000 P 05/20/16 9.0 1.89 2.21
BBRY 160520P00010000 P 05/20/16 10.0 2.76 3.10
BBRY 160520P00011000 P 05/20/16 11.0 3.75 4.05
BBRY 160520P00012000 P 05/20/16 12.0 4.60 5.05
BBRY 160520P00013000 P 05/20/16 13.0 5.60 6.05
BBRY 160520P00014000 P 05/20/16 14.0 6.60 7.05
BBRY 160617C00001000 C 06/17/16 1.0 5.90 6.50
BBRY 160617C00002000 C 06/17/16 2.0 5.05 5.50
BBRY 160617C00003000 C 06/17/16 3.0 4.05 4.55
BBRY 160617C00004000 C 06/17/16 4.0 3.10 3.55
BBRY 160617C00005000 C 06/17/16 5.0 2.25 2.53
BBRY 160617C00006000 C 06/17/16 6.0 1.47 1.73
BBRY 160617C00007000 C 06/17/16 7.0 0.93 0.98
BBRY 160617C00008000 C 06/17/16 8.0 0.53 0.60
BBRY 160617C00009000 C 06/17/16 9.0 0.31 0.37
BBRY 160617C00010000 C 06/17/16 10.0 0.17 0.28
BBRY 160617C00011000 C 06/17/16 11.0 0.09 0.22
BBRY 160617C00012000 C 06/17/16 12.0 0.05 0.20
BBRY 160617C00013000 C 06/17/16 13.0 0.03 0.19
BBRY 160617C00014000 C 06/17/16 14.0 0.01 0.16
BBRY 160617C00015000 C 06/17/16 15.0 0.01 0.16
BBRY 160617C00016000 C 06/17/16 16.0 0.01 0.15
BBRY 160617C00017000 C 06/17/16 17.0 0.00 0.14
BBRY 160617P00001000 P 06/17/16 1.0 0.00 0.02
BBRY 160617P00002000 P 06/17/16 2.0 0.00 0.06
BBRY 160617P00003000 P 06/17/16 3.0 0.00 0.13
BBRY 160617P00004000 P 06/17/16 4.0 0.03 0.15
BBRY 160617P00005000 P 06/17/16 5.0 0.09 0.25
BBRY 160617P00006000 P 06/17/16 6.0 0.36 0.43
BBRY 160617P00007000 P 06/17/16 7.0 0.74 0.83
BBRY 160617P00008000 P 06/17/16 8.0 1.33 1.46
BBRY 160617P00009000 P 06/17/16 9.0 2.04 2.24
BBRY 160617P00010000 P 06/17/16 10.0 2.80 3.15
BBRY 160617P00011000 P 06/17/16 11.0 3.75 4.10
BBRY 160617P00012000 P 06/17/16 12.0 4.60 5.05
BBRY 160617P00013000 P 06/17/16 13.0 5.60 6.05
BBRY 160617P00014000 P 06/17/16 14.0 6.60 7.05
BBRY 160617P00015000 P 06/17/16 15.0 7.55 8.00
BBRY 160617P00016000 P 06/17/16 16.0 8.50 9.05
BBRY 160617P00017000 P 06/17/16 17.0 9.50 10.05
BBRY 160916C00001000 C 09/16/16 1.0 4.80 6.55
BBRY 160916C00002000 C 09/16/16 2.0 4.95 5.55
BBRY 160916C00003000 C 09/16/16 3.0 4.10 4.60
BBRY 160916C00004000 C 09/16/16 4.0 3.15 3.55
BBRY 160916C00005000 C 09/16/16 5.0 2.30 2.69
BBRY 160916C00006000 C 09/16/16 6.0 1.65 1.78
BBRY 160916C00007000 C 09/16/16 7.0 1.11 1.23
BBRY 160916C00008000 C 09/16/16 8.0 0.69 0.80
BBRY 160916C00009000 C 09/16/16 9.0 0.45 0.55
BBRY 160916C00010000 C 09/16/16 10.0 0.28 0.36
BBRY 160916C00011000 C 09/16/16 11.0 0.18 0.33
BBRY 160916C00012000 C 09/16/16 12.0 0.10 0.25
BBRY 160916C00013000 C 09/16/16 13.0 0.06 0.28
BBRY 160916C00014000 C 09/16/16 14.0 0.04 0.24
BBRY 160916C00015000 C 09/16/16 15.0 0.02 0.23
BBRY 160916C00016000 C 09/16/16 16.0 0.01 0.21
BBRY 160916C00017000 C 09/16/16 17.0 0.01 0.20
BBRY 160916P00001000 P 09/16/16 1.0 0.00 0.03
BBRY 160916P00002000 P 09/16/16 2.0 0.00 0.10
BBRY 160916P00003000 P 09/16/16 3.0 0.01 0.10
BBRY 160916P00004000 P 09/16/16 4.0 0.05 0.15
BBRY 160916P00005000 P 09/16/16 5.0 0.23 0.30
BBRY 160916P00006000 P 09/16/16 6.0 0.51 0.59
BBRY 160916P00007000 P 09/16/16 7.0 0.94 1.02
BBRY 160916P00008000 P 09/16/16 8.0 1.46 1.64
BBRY 160916P00009000 P 09/16/16 9.0 2.08 2.41
BBRY 160916P00010000 P 09/16/16 10.0 2.90 3.25
BBRY 160916P00011000 P 09/16/16 11.0 3.80 4.15
BBRY 160916P00012000 P 09/16/16 12.0 4.75 5.10
BBRY 160916P00013000 P 09/16/16 13.0 5.75 6.05
BBRY 160916P00014000 P 09/16/16 14.0 6.55 7.05
BBRY 160916P00015000 P 09/16/16 15.0 7.55 8.05
BBRY 160916P00016000 P 09/16/16 16.0 8.55 9.05
BBRY 160916P00017000 P 09/16/16 17.0 9.55 10.05
BBRY 170120C00001000 C 01/20/17 1.0 5.40 6.90
BBRY 170120C00002000 C 01/20/17 2.0 4.65 6.40
BBRY 170120C00003000 C 01/20/17 3.0 4.15 4.70
BBRY 170120C00004000 C 01/20/17 4.0 3.30 3.65
BBRY 170120C00005000 C 01/20/17 5.0 2.49 2.87
BBRY 170120C00008000 C 01/20/17 8.0 0.95 1.05
BBRY 170120C00010000 C 01/20/17 10.0 0.49 0.59
BBRY 170120C00012000 C 01/20/17 12.0 0.28 0.38
BBRY 170120C00015000 C 01/20/17 15.0 0.10 0.29
BBRY 170120C00017000 C 01/20/17 17.0 0.04 0.28
BBRY 170120C00020000 C 01/20/17 20.0 0.07 0.11
BBRY 170120C00022000 C 01/20/17 22.0 0.01 0.14
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.05
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.13
BBRY 170120P00003000 P 01/20/17 3.0 0.02 0.21
BBRY 170120P00004000 P 01/20/17 4.0 0.17 0.33
BBRY 170120P00005000 P 01/20/17 5.0 0.38 0.44
BBRY 170120P00008000 P 01/20/17 8.0 1.74 1.84
BBRY 170120P00010000 P 01/20/17 10.0 3.25 3.40
BBRY 170120P00012000 P 01/20/17 12.0 5.00 5.20
BBRY 170120P00015000 P 01/20/17 15.0 7.50 8.10
BBRY 170120P00017000 P 01/20/17 17.0 9.55 10.20
BBRY 170120P00020000 P 01/20/17 20.0 12.05 13.30
BBRY 170120P00022000 P 01/20/17 22.0 14.55 15.15
BBRY 180119C00002000 C 01/19/18 2.0 3.10 7.55
BBRY 180119C00003000 C 01/19/18 3.0 2.62 5.50
BBRY 180119C00004000 C 01/19/18 4.0 3.15 4.30
BBRY 180119C00005000 C 01/19/18 5.0 2.76 3.45
BBRY 180119C00007000 C 01/19/18 7.0 1.75 1.88
BBRY 180119C00010000 C 01/19/18 10.0 0.85 1.03
BBRY 180119C00012000 C 01/19/18 12.0 0.42 0.73
BBRY 180119C00015000 C 01/19/18 15.0 0.22 0.45
BBRY 180119C00017000 C 01/19/18 17.0 0.18 0.40
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.20
BBRY 180119P00003000 P 01/19/18 3.0 0.05 0.44
BBRY 180119P00004000 P 01/19/18 4.0 0.19 0.61
BBRY 180119P00005000 P 01/19/18 5.0 0.41 0.69
BBRY 180119P00007000 P 01/19/18 7.0 1.40 1.59
BBRY 180119P00010000 P 01/19/18 10.0 3.05 3.70
BBRY 180119P00012000 P 01/19/18 12.0 5.00 5.40
BBRY 180119P00015000 P 01/19/18 15.0 7.85 8.20
BBRY 180119P00017000 P 01/19/18 17.0 9.50 10.15

OPRA data is delayed 15 minutes.