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 (2015-06-05)Premium Content

Blackberry Limited (BBRY)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 150807C00001000 C 08/07/15 1.0 6.45 6.70
BBRY 150807C00001500 C 08/07/15 1.5 5.85 6.25
BBRY 150807C00002000 C 08/07/15 2.0 5.30 5.80
BBRY 150807C00002500 C 08/07/15 2.5 4.80 5.30
BBRY 150807C00003000 C 08/07/15 3.0 4.30 4.80
BBRY 150807C00003500 C 08/07/15 3.5 3.80 4.30
BBRY 150807C00004000 C 08/07/15 4.0 3.30 3.80
BBRY 150807C00004500 C 08/07/15 4.5 2.90 3.20
BBRY 150807C00005000 C 08/07/15 5.0 2.45 2.67
BBRY 150807C00005500 C 08/07/15 5.5 1.94 2.18
BBRY 150807C00006000 C 08/07/15 6.0 1.46 1.67
BBRY 150807C00006500 C 08/07/15 6.5 0.99 1.13
BBRY 150807C00007000 C 08/07/15 7.0 0.51 0.65
BBRY 150807C00007500 C 08/07/15 7.5 0.17 0.20
BBRY 150807C00008000 C 08/07/15 8.0 0.02 0.03
BBRY 150807C00008500 C 08/07/15 8.5 0.00 0.01
BBRY 150807C00009000 C 08/07/15 9.0 0.00 0.02
BBRY 150807C00009500 C 08/07/15 9.5 0.00 0.01
BBRY 150807C00010000 C 08/07/15 10.0 0.00 0.10
BBRY 150807C00010500 C 08/07/15 10.5 0.00 0.13
BBRY 150807C00011000 C 08/07/15 11.0 0.00 0.13
BBRY 150807C00011500 C 08/07/15 11.5 0.00 0.14
BBRY 150807C00012000 C 08/07/15 12.0 0.00 0.14
BBRY 150807C00012500 C 08/07/15 12.5 0.00 0.13
BBRY 150807C00013000 C 08/07/15 13.0 0.00 0.13
BBRY 150807C00013500 C 08/07/15 13.5 0.00 0.13
BBRY 150807C00014000 C 08/07/15 14.0 0.00 0.13
BBRY 150807C00014500 C 08/07/15 14.5 0.00 0.13
BBRY 150807C00015000 C 08/07/15 15.0 0.00 0.13
BBRY 150807C00015500 C 08/07/15 15.5 0.00 0.13
BBRY 150807C00016000 C 08/07/15 16.0 0.00 0.13
BBRY 150807C00016500 C 08/07/15 16.5 0.00 0.13
BBRY 150807C00017000 C 08/07/15 17.0 0.00 0.13
BBRY 150807P00001000 P 08/07/15 1.0 0.00 0.13
BBRY 150807P00001500 P 08/07/15 1.5 0.00 0.13
BBRY 150807P00002000 P 08/07/15 2.0 0.00 0.13
BBRY 150807P00002500 P 08/07/15 2.5 0.00 0.13
BBRY 150807P00003000 P 08/07/15 3.0 0.00 0.13
BBRY 150807P00003500 P 08/07/15 3.5 0.00 0.13
BBRY 150807P00004000 P 08/07/15 4.0 0.00 0.13
BBRY 150807P00004500 P 08/07/15 4.5 0.00 0.13
BBRY 150807P00005000 P 08/07/15 5.0 0.00 0.15
BBRY 150807P00005500 P 08/07/15 5.5 0.00 0.13
BBRY 150807P00006000 P 08/07/15 6.0 0.00 0.03
BBRY 150807P00006500 P 08/07/15 6.5 0.00 0.02
BBRY 150807P00007000 P 08/07/15 7.0 0.01 0.02
BBRY 150807P00007500 P 08/07/15 7.5 0.07 0.10
BBRY 150807P00008000 P 08/07/15 8.0 0.40 0.53
BBRY 150807P00008500 P 08/07/15 8.5 0.82 1.03
BBRY 150807P00009000 P 08/07/15 9.0 1.37 1.52
BBRY 150807P00009500 P 08/07/15 9.5 1.87 2.01
BBRY 150807P00010000 P 08/07/15 10.0 2.37 2.51
BBRY 150807P00010500 P 08/07/15 10.5 2.83 3.10
BBRY 150807P00011000 P 08/07/15 11.0 3.30 3.55
BBRY 150807P00011500 P 08/07/15 11.5 3.80 4.05
BBRY 150807P00012000 P 08/07/15 12.0 4.30 4.55
BBRY 150807P00012500 P 08/07/15 12.5 4.80 5.05
BBRY 150807P00013000 P 08/07/15 13.0 5.30 5.55
BBRY 150807P00013500 P 08/07/15 13.5 5.80 6.05
BBRY 150807P00014000 P 08/07/15 14.0 6.30 6.55
BBRY 150807P00014500 P 08/07/15 14.5 6.80 7.05
BBRY 150807P00015000 P 08/07/15 15.0 7.30 7.50
BBRY 150807P00015500 P 08/07/15 15.5 7.70 8.15
BBRY 150807P00016000 P 08/07/15 16.0 8.15 8.65
BBRY 150807P00016500 P 08/07/15 16.5 8.65 9.15
BBRY 150807P00017000 P 08/07/15 17.0 9.15 9.65
BBRY 150814C00001000 C 08/14/15 1.0 6.35 6.70
BBRY 150814C00001500 C 08/14/15 1.5 5.80 6.30
BBRY 150814C00002000 C 08/14/15 2.0 5.30 5.75
BBRY 150814C00002500 C 08/14/15 2.5 4.90 5.25
BBRY 150814C00003000 C 08/14/15 3.0 4.30 4.75
BBRY 150814C00003500 C 08/14/15 3.5 3.90 4.20
BBRY 150814C00004000 C 08/14/15 4.0 3.40 3.70
BBRY 150814C00004500 C 08/14/15 4.5 2.94 3.20
BBRY 150814C00005000 C 08/14/15 5.0 2.48 2.64
BBRY 150814C00005500 C 08/14/15 5.5 1.99 2.14
BBRY 150814C00006000 C 08/14/15 6.0 1.50 1.64
BBRY 150814C00006500 C 08/14/15 6.5 1.00 1.15
BBRY 150814C00007000 C 08/14/15 7.0 0.54 0.67
BBRY 150814C00007500 C 08/14/15 7.5 0.24 0.29
BBRY 150814C00008000 C 08/14/15 8.0 0.07 0.09
BBRY 150814C00008500 C 08/14/15 8.5 0.00 0.08
BBRY 150814C00009000 C 08/14/15 9.0 0.00 0.05
BBRY 150814C00009500 C 08/14/15 9.5 0.00 0.11
BBRY 150814C00010000 C 08/14/15 10.0 0.00 0.10
BBRY 150814C00010500 C 08/14/15 10.5 0.00 0.20
BBRY 150814C00011000 C 08/14/15 11.0 0.00 0.13
BBRY 150814C00011500 C 08/14/15 11.5 0.00 0.06
BBRY 150814C00012000 C 08/14/15 12.0 0.00 0.13
BBRY 150814C00012500 C 08/14/15 12.5 0.00 0.13
BBRY 150814C00013000 C 08/14/15 13.0 0.00 0.13
BBRY 150814C00013500 C 08/14/15 13.5 0.00 0.13
BBRY 150814C00014000 C 08/14/15 14.0 0.00 0.13
BBRY 150814C00014500 C 08/14/15 14.5 0.00 0.13
BBRY 150814C00015000 C 08/14/15 15.0 0.00 0.13
BBRY 150814C00015500 C 08/14/15 15.5 0.00 0.13
BBRY 150814C00016000 C 08/14/15 16.0 0.00 0.13
BBRY 150814P00001000 P 08/14/15 1.0 0.00 0.13
BBRY 150814P00001500 P 08/14/15 1.5 0.00 0.13
BBRY 150814P00002000 P 08/14/15 2.0 0.00 0.13
BBRY 150814P00002500 P 08/14/15 2.5 0.00 0.13
BBRY 150814P00003000 P 08/14/15 3.0 0.00 0.13
BBRY 150814P00003500 P 08/14/15 3.5 0.00 0.13
BBRY 150814P00004000 P 08/14/15 4.0 0.00 0.13
BBRY 150814P00004500 P 08/14/15 4.5 0.00 0.14
BBRY 150814P00005000 P 08/14/15 5.0 0.00 0.13
BBRY 150814P00005500 P 08/14/15 5.5 0.00 0.13
BBRY 150814P00006000 P 08/14/15 6.0 0.00 0.21
BBRY 150814P00006500 P 08/14/15 6.5 0.00 0.12
BBRY 150814P00007000 P 08/14/15 7.0 0.03 0.06
BBRY 150814P00007500 P 08/14/15 7.5 0.15 0.19
BBRY 150814P00008000 P 08/14/15 8.0 0.45 0.51
BBRY 150814P00008500 P 08/14/15 8.5 0.90 1.03
BBRY 150814P00009000 P 08/14/15 9.0 1.38 1.52
BBRY 150814P00009500 P 08/14/15 9.5 1.87 2.02
BBRY 150814P00010000 P 08/14/15 10.0 2.31 2.54
BBRY 150814P00010500 P 08/14/15 10.5 2.87 3.05
BBRY 150814P00011000 P 08/14/15 11.0 3.30 3.60
BBRY 150814P00011500 P 08/14/15 11.5 3.80 4.10
BBRY 150814P00012000 P 08/14/15 12.0 4.30 4.60
BBRY 150814P00012500 P 08/14/15 12.5 4.80 5.10
BBRY 150814P00013000 P 08/14/15 13.0 5.30 5.60
BBRY 150814P00013500 P 08/14/15 13.5 5.80 6.10
BBRY 150814P00014000 P 08/14/15 14.0 6.30 6.60
BBRY 150814P00014500 P 08/14/15 14.5 6.80 7.10
BBRY 150814P00015000 P 08/14/15 15.0 7.30 7.50
BBRY 150814P00015500 P 08/14/15 15.5 7.65 8.15
BBRY 150814P00016000 P 08/14/15 16.0 8.25 8.50
BBRY 150821C00000500 C 08/21/15 0.5 6.95 7.25
BBRY 150821C00001000 C 08/21/15 1.0 6.30 6.75
BBRY 150821C00001500 C 08/21/15 1.5 5.80 6.25
BBRY 150821C00002000 C 08/21/15 2.0 5.45 5.75
BBRY 150821C00002500 C 08/21/15 2.5 4.95 5.20
BBRY 150821C00003000 C 08/21/15 3.0 4.45 4.70
BBRY 150821C00003500 C 08/21/15 3.5 3.85 4.20
BBRY 150821C00004000 C 08/21/15 4.0 3.30 3.75
BBRY 150821C00004500 C 08/21/15 4.5 2.98 3.20
BBRY 150821C00005000 C 08/21/15 5.0 2.50 2.65
BBRY 150821C00005500 C 08/21/15 5.5 2.00 2.14
BBRY 150821C00006000 C 08/21/15 6.0 1.50 1.67
BBRY 150821C00006500 C 08/21/15 6.5 1.02 1.16
BBRY 150821C00007000 C 08/21/15 7.0 0.58 0.71
BBRY 150821C00007500 C 08/21/15 7.5 0.32 0.34
BBRY 150821C00008000 C 08/21/15 8.0 0.12 0.15
BBRY 150821C00008500 C 08/21/15 8.5 0.05 0.07
BBRY 150821C00009000 C 08/21/15 9.0 0.03 0.04
BBRY 150821C00009500 C 08/21/15 9.5 0.01 0.03
BBRY 150821C00010000 C 08/21/15 10.0 0.00 0.03
BBRY 150821C00010500 C 08/21/15 10.5 0.00 0.03
BBRY 150821C00011000 C 08/21/15 11.0 0.01 0.03
BBRY 150821C00011500 C 08/21/15 11.5 0.00 0.03
BBRY 150821C00012000 C 08/21/15 12.0 0.00 0.03
BBRY 150821C00012500 C 08/21/15 12.5 0.00 0.03
BBRY 150821C00013000 C 08/21/15 13.0 0.00 0.03
BBRY 150821C00013500 C 08/21/15 13.5 0.00 0.03
BBRY 150821C00014000 C 08/21/15 14.0 0.00 0.01
BBRY 150821C00014500 C 08/21/15 14.5 0.00 0.02
BBRY 150821C00015000 C 08/21/15 15.0 0.00 0.01
BBRY 150821C00016000 C 08/21/15 16.0 0.00 0.02
BBRY 150821C00017000 C 08/21/15 17.0 0.00 0.02
BBRY 150821C00018000 C 08/21/15 18.0 0.00 0.02
BBRY 150821C00019000 C 08/21/15 19.0 0.00 0.02
BBRY 150821C00020000 C 08/21/15 20.0 0.00 0.02
BBRY 150821P00000500 P 08/21/15 0.5 0.00 0.02
BBRY 150821P00001000 P 08/21/15 1.0 0.00 0.02
BBRY 150821P00001500 P 08/21/15 1.5 0.00 0.02
BBRY 150821P00002000 P 08/21/15 2.0 0.00 0.02
BBRY 150821P00002500 P 08/21/15 2.5 0.00 0.02
BBRY 150821P00003000 P 08/21/15 3.0 0.00 0.02
BBRY 150821P00003500 P 08/21/15 3.5 0.00 0.02
BBRY 150821P00004000 P 08/21/15 4.0 0.00 0.02
BBRY 150821P00004500 P 08/21/15 4.5 0.00 0.03
BBRY 150821P00005000 P 08/21/15 5.0 0.00 0.03
BBRY 150821P00005500 P 08/21/15 5.5 0.00 0.03
BBRY 150821P00006000 P 08/21/15 6.0 0.00 0.05
BBRY 150821P00006500 P 08/21/15 6.5 0.01 0.04
BBRY 150821P00007000 P 08/21/15 7.0 0.07 0.09
BBRY 150821P00007500 P 08/21/15 7.5 0.21 0.24
BBRY 150821P00008000 P 08/21/15 8.0 0.52 0.55
BBRY 150821P00008500 P 08/21/15 8.5 0.95 1.05
BBRY 150821P00009000 P 08/21/15 9.0 1.40 1.53
BBRY 150821P00009500 P 08/21/15 9.5 1.88 2.02
BBRY 150821P00010000 P 08/21/15 10.0 2.37 2.52
BBRY 150821P00010500 P 08/21/15 10.5 2.88 3.05
BBRY 150821P00011000 P 08/21/15 11.0 3.30 3.55
BBRY 150821P00011500 P 08/21/15 11.5 3.80 4.05
BBRY 150821P00012000 P 08/21/15 12.0 4.30 4.55
BBRY 150821P00012500 P 08/21/15 12.5 4.80 5.05
BBRY 150821P00013000 P 08/21/15 13.0 5.30 5.55
BBRY 150821P00013500 P 08/21/15 13.5 5.80 6.05
BBRY 150821P00014000 P 08/21/15 14.0 6.30 6.55
BBRY 150821P00014500 P 08/21/15 14.5 6.80 7.05
BBRY 150821P00015000 P 08/21/15 15.0 7.30 7.55
BBRY 150821P00016000 P 08/21/15 16.0 8.15 8.55
BBRY 150821P00017000 P 08/21/15 17.0 9.15 9.60
BBRY 150821P00018000 P 08/21/15 18.0 10.15 10.80
BBRY 150821P00019000 P 08/21/15 19.0 11.15 11.75
BBRY 150821P00020000 P 08/21/15 20.0 12.10 12.80
BBRY 150828C00000500 C 08/28/15 0.5 6.90 7.25
BBRY 150828C00001000 C 08/28/15 1.0 6.35 6.70
BBRY 150828C00001500 C 08/28/15 1.5 5.95 6.25
BBRY 150828C00002000 C 08/28/15 2.0 5.45 5.75
BBRY 150828C00002500 C 08/28/15 2.5 4.90 5.20
BBRY 150828C00003000 C 08/28/15 3.0 4.40 4.70
BBRY 150828C00003500 C 08/28/15 3.5 3.85 4.20
BBRY 150828C00004000 C 08/28/15 4.0 3.35 3.70
BBRY 150828C00004500 C 08/28/15 4.5 2.96 3.20
BBRY 150828C00005000 C 08/28/15 5.0 2.49 2.64
BBRY 150828C00005500 C 08/28/15 5.5 1.99 2.15
BBRY 150828C00006000 C 08/28/15 6.0 1.50 1.67
BBRY 150828C00006500 C 08/28/15 6.5 1.03 1.19
BBRY 150828C00007000 C 08/28/15 7.0 0.66 0.74
BBRY 150828C00007500 C 08/28/15 7.5 0.34 0.40
BBRY 150828C00008000 C 08/28/15 8.0 0.15 0.19
BBRY 150828C00008500 C 08/28/15 8.5 0.06 0.12
BBRY 150828C00009000 C 08/28/15 9.0 0.00 0.10
BBRY 150828C00009500 C 08/28/15 9.5 0.00 0.08
BBRY 150828C00010000 C 08/28/15 10.0 0.00 0.07
BBRY 150828C00010500 C 08/28/15 10.5 0.00 0.07
BBRY 150828C00011000 C 08/28/15 11.0 0.00 0.06
BBRY 150828C00011500 C 08/28/15 11.5 0.00 0.06
BBRY 150828C00012000 C 08/28/15 12.0 0.00 0.05
BBRY 150828C00012500 C 08/28/15 12.5 0.00 0.04
BBRY 150828C00013000 C 08/28/15 13.0 0.00 0.03
BBRY 150828C00013500 C 08/28/15 13.5 0.00 0.03
BBRY 150828C00014000 C 08/28/15 14.0 0.00 0.03
BBRY 150828C00014500 C 08/28/15 14.5 0.00 0.03
BBRY 150828C00015000 C 08/28/15 15.0 0.00 0.03
BBRY 150828P00000500 P 08/28/15 0.5 0.00 0.02
BBRY 150828P00001000 P 08/28/15 1.0 0.00 0.02
BBRY 150828P00001500 P 08/28/15 1.5 0.00 0.02
BBRY 150828P00002000 P 08/28/15 2.0 0.00 0.02
BBRY 150828P00002500 P 08/28/15 2.5 0.00 0.02
BBRY 150828P00003000 P 08/28/15 3.0 0.00 0.02
BBRY 150828P00003500 P 08/28/15 3.5 0.00 0.02
BBRY 150828P00004000 P 08/28/15 4.0 0.00 0.03
BBRY 150828P00004500 P 08/28/15 4.5 0.00 0.03
BBRY 150828P00005000 P 08/28/15 5.0 0.00 0.04
BBRY 150828P00005500 P 08/28/15 5.5 0.00 0.05
BBRY 150828P00006000 P 08/28/15 6.0 0.00 0.06
BBRY 150828P00006500 P 08/28/15 6.5 0.00 0.09
BBRY 150828P00007000 P 08/28/15 7.0 0.09 0.13
BBRY 150828P00007500 P 08/28/15 7.5 0.25 0.30
BBRY 150828P00008000 P 08/28/15 8.0 0.55 0.61
BBRY 150828P00008500 P 08/28/15 8.5 0.93 1.08
BBRY 150828P00009000 P 08/28/15 9.0 1.40 1.54
BBRY 150828P00009500 P 08/28/15 9.5 1.89 2.05
BBRY 150828P00010000 P 08/28/15 10.0 2.38 2.53
BBRY 150828P00010500 P 08/28/15 10.5 2.87 3.05
BBRY 150828P00011000 P 08/28/15 11.0 3.30 3.55
BBRY 150828P00011500 P 08/28/15 11.5 3.80 4.05
BBRY 150828P00012000 P 08/28/15 12.0 4.30 4.55
BBRY 150828P00012500 P 08/28/15 12.5 4.80 5.05
BBRY 150828P00013000 P 08/28/15 13.0 5.30 5.55
BBRY 150828P00013500 P 08/28/15 13.5 5.80 6.05
BBRY 150828P00014000 P 08/28/15 14.0 6.30 6.55
BBRY 150828P00014500 P 08/28/15 14.5 6.80 7.05
BBRY 150828P00015000 P 08/28/15 15.0 7.30 7.55
BBRY 150904C00000500 C 09/04/15 0.5 6.80 7.25
BBRY 150904C00001000 C 09/04/15 1.0 6.30 6.80
BBRY 150904C00001500 C 09/04/15 1.5 5.90 6.25
BBRY 150904C00002000 C 09/04/15 2.0 5.30 5.75
BBRY 150904C00002500 C 09/04/15 2.5 4.80 5.25
BBRY 150904C00003000 C 09/04/15 3.0 4.30 4.75
BBRY 150904C00003500 C 09/04/15 3.5 3.85 4.25
BBRY 150904C00004000 C 09/04/15 4.0 3.30 3.75
BBRY 150904C00004500 C 09/04/15 4.5 2.94 3.20
BBRY 150904C00005000 C 09/04/15 5.0 2.49 2.67
BBRY 150904C00005500 C 09/04/15 5.5 1.97 2.14
BBRY 150904C00006000 C 09/04/15 6.0 1.50 1.68
BBRY 150904C00006500 C 09/04/15 6.5 1.05 1.19
BBRY 150904C00007000 C 09/04/15 7.0 0.64 0.78
BBRY 150904C00007500 C 09/04/15 7.5 0.38 0.45
BBRY 150904C00008000 C 09/04/15 8.0 0.19 0.24
BBRY 150904C00008500 C 09/04/15 8.5 0.08 0.12
BBRY 150904C00009000 C 09/04/15 9.0 0.02 0.10
BBRY 150904C00009500 C 09/04/15 9.5 0.00 0.08
BBRY 150904C00010000 C 09/04/15 10.0 0.00 0.07
BBRY 150904C00010500 C 09/04/15 10.5 0.00 0.07
BBRY 150904C00011000 C 09/04/15 11.0 0.00 0.06
BBRY 150904C00011500 C 09/04/15 11.5 0.00 0.06
BBRY 150904C00012000 C 09/04/15 12.0 0.00 0.05
BBRY 150904C00012500 C 09/04/15 12.5 0.00 0.04
BBRY 150904C00013000 C 09/04/15 13.0 0.00 0.03
BBRY 150904C00013500 C 09/04/15 13.5 0.00 0.03
BBRY 150904C00014000 C 09/04/15 14.0 0.00 0.02
BBRY 150904C00014500 C 09/04/15 14.5 0.00 0.02
BBRY 150904C00015000 C 09/04/15 15.0 0.00 0.02
BBRY 150904P00000500 P 09/04/15 0.5 0.00 0.02
BBRY 150904P00001000 P 09/04/15 1.0 0.00 0.02
BBRY 150904P00001500 P 09/04/15 1.5 0.00 0.02
BBRY 150904P00002000 P 09/04/15 2.0 0.00 0.02
BBRY 150904P00002500 P 09/04/15 2.5 0.00 0.02
BBRY 150904P00003000 P 09/04/15 3.0 0.00 0.02
BBRY 150904P00003500 P 09/04/15 3.5 0.00 0.02
BBRY 150904P00004000 P 09/04/15 4.0 0.00 0.02
BBRY 150904P00004500 P 09/04/15 4.5 0.00 0.02
BBRY 150904P00005000 P 09/04/15 5.0 0.00 0.03
BBRY 150904P00005500 P 09/04/15 5.5 0.00 0.04
BBRY 150904P00006000 P 09/04/15 6.0 0.00 0.05
BBRY 150904P00006500 P 09/04/15 6.5 0.02 0.10
BBRY 150904P00007000 P 09/04/15 7.0 0.12 0.17
BBRY 150904P00007500 P 09/04/15 7.5 0.29 0.34
BBRY 150904P00008000 P 09/04/15 8.0 0.58 0.69
BBRY 150904P00008500 P 09/04/15 8.5 0.96 1.11
BBRY 150904P00009000 P 09/04/15 9.0 1.40 1.57
BBRY 150904P00009500 P 09/04/15 9.5 1.87 2.06
BBRY 150904P00010000 P 09/04/15 10.0 2.38 2.54
BBRY 150904P00010500 P 09/04/15 10.5 2.88 3.10
BBRY 150904P00011000 P 09/04/15 11.0 3.30 3.55
BBRY 150904P00011500 P 09/04/15 11.5 3.80 4.10
BBRY 150904P00012000 P 09/04/15 12.0 4.30 4.60
BBRY 150904P00012500 P 09/04/15 12.5 4.80 5.10
BBRY 150904P00013000 P 09/04/15 13.0 5.30 5.60
BBRY 150904P00013500 P 09/04/15 13.5 5.80 6.10
BBRY 150904P00014000 P 09/04/15 14.0 6.25 6.60
BBRY 150904P00014500 P 09/04/15 14.5 6.80 7.10
BBRY 150904P00015000 P 09/04/15 15.0 7.30 7.50
BBRY 150911C00001000 C 09/11/15 1.0 6.30 6.80
BBRY 150911C00001500 C 09/11/15 1.5 5.80 6.30
BBRY 150911C00002000 C 09/11/15 2.0 5.35 5.75
BBRY 150911C00002500 C 09/11/15 2.5 4.80 5.25
BBRY 150911C00003000 C 09/11/15 3.0 4.30 4.75
BBRY 150911C00003500 C 09/11/15 3.5 3.80 4.25
BBRY 150911C00004000 C 09/11/15 4.0 3.30 3.75
BBRY 150911C00004500 C 09/11/15 4.5 2.90 3.20
BBRY 150911C00005000 C 09/11/15 5.0 2.46 2.68
BBRY 150911C00005500 C 09/11/15 5.5 1.96 2.19
BBRY 150911C00006000 C 09/11/15 6.0 1.48 1.71
BBRY 150911C00006500 C 09/11/15 6.5 0.99 1.28
BBRY 150911C00007000 C 09/11/15 7.0 0.67 0.81
BBRY 150911C00007500 C 09/11/15 7.5 0.42 0.48
BBRY 150911C00008000 C 09/11/15 8.0 0.23 0.27
BBRY 150911C00008500 C 09/11/15 8.5 0.12 0.16
BBRY 150911C00009000 C 09/11/15 9.0 0.05 0.10
BBRY 150911C00009500 C 09/11/15 9.5 0.00 0.34
BBRY 150911C00010000 C 09/11/15 10.0 0.00 0.32
BBRY 150911C00010500 C 09/11/15 10.5 0.00 0.31
BBRY 150911C00011000 C 09/11/15 11.0 0.00 0.31
BBRY 150911C00011500 C 09/11/15 11.5 0.00 0.31
BBRY 150911C00012000 C 09/11/15 12.0 0.00 0.21
BBRY 150911C00012500 C 09/11/15 12.5 0.00 0.37
BBRY 150911C00013000 C 09/11/15 13.0 0.00 0.12
BBRY 150911C00013500 C 09/11/15 13.5 0.00 0.07
BBRY 150911C00014000 C 09/11/15 14.0 0.00 0.07
BBRY 150911C00014500 C 09/11/15 14.5 0.00 0.13
BBRY 150911C00015000 C 09/11/15 15.0 0.00 0.13
BBRY 150911C00015500 C 09/11/15 15.5 0.00 0.13
BBRY 150911P00001000 P 09/11/15 1.0 0.00 0.13
BBRY 150911P00001500 P 09/11/15 1.5 0.00 0.13
BBRY 150911P00002000 P 09/11/15 2.0 0.00 0.13
BBRY 150911P00002500 P 09/11/15 2.5 0.00 0.13
BBRY 150911P00003000 P 09/11/15 3.0 0.00 0.13
BBRY 150911P00003500 P 09/11/15 3.5 0.00 0.13
BBRY 150911P00004000 P 09/11/15 4.0 0.00 0.13
BBRY 150911P00004500 P 09/11/15 4.5 0.00 0.13
BBRY 150911P00005000 P 09/11/15 5.0 0.00 0.31
BBRY 150911P00005500 P 09/11/15 5.5 0.00 0.31
BBRY 150911P00006000 P 09/11/15 6.0 0.00 0.33
BBRY 150911P00006500 P 09/11/15 6.5 0.04 0.20
BBRY 150911P00007000 P 09/11/15 7.0 0.15 0.20
BBRY 150911P00007500 P 09/11/15 7.5 0.33 0.39
BBRY 150911P00008000 P 09/11/15 8.0 0.62 0.69
BBRY 150911P00008500 P 09/11/15 8.5 0.91 1.28
BBRY 150911P00009000 P 09/11/15 9.0 1.37 1.66
BBRY 150911P00009500 P 09/11/15 9.5 1.91 2.07
BBRY 150911P00010000 P 09/11/15 10.0 2.35 2.59
BBRY 150911P00010500 P 09/11/15 10.5 2.84 3.15
BBRY 150911P00011000 P 09/11/15 11.0 3.30 3.60
BBRY 150911P00011500 P 09/11/15 11.5 3.80 4.10
BBRY 150911P00012000 P 09/11/15 12.0 4.30 4.65
BBRY 150911P00012500 P 09/11/15 12.5 4.80 5.15
BBRY 150911P00013000 P 09/11/15 13.0 5.20 5.70
BBRY 150911P00013500 P 09/11/15 13.5 5.75 6.15
BBRY 150911P00014000 P 09/11/15 14.0 6.25 6.65
BBRY 150911P00014500 P 09/11/15 14.5 6.75 7.15
BBRY 150911P00015000 P 09/11/15 15.0 7.25 7.50
BBRY 150911P00015500 P 09/11/15 15.5 7.75 8.00
BBRY 150918C00001000 C 09/18/15 1.0 6.45 6.70
BBRY 150918C00002000 C 09/18/15 2.0 5.45 5.70
BBRY 150918C00003000 C 09/18/15 3.0 4.45 4.75
BBRY 150918C00004000 C 09/18/15 4.0 3.45 3.70
BBRY 150918C00005000 C 09/18/15 5.0 2.50 2.65
BBRY 150918C00006000 C 09/18/15 6.0 1.52 1.73
BBRY 150918C00007000 C 09/18/15 7.0 0.78 0.81
BBRY 150918C00008000 C 09/18/15 8.0 0.27 0.29
BBRY 150918C00009000 C 09/18/15 9.0 0.09 0.10
BBRY 150918C00010000 C 09/18/15 10.0 0.03 0.04
BBRY 150918C00011000 C 09/18/15 11.0 0.01 0.03
BBRY 150918C00012000 C 09/18/15 12.0 0.00 0.04
BBRY 150918C00013000 C 09/18/15 13.0 0.00 0.05
BBRY 150918C00014000 C 09/18/15 14.0 0.00 0.04
BBRY 150918C00015000 C 09/18/15 15.0 0.00 0.03
BBRY 150918C00016000 C 09/18/15 16.0 0.00 0.02
BBRY 150918C00017000 C 09/18/15 17.0 0.00 0.02
BBRY 150918C00018000 C 09/18/15 18.0 0.00 0.02
BBRY 150918C00019000 C 09/18/15 19.0 0.00 0.02
BBRY 150918C00020000 C 09/18/15 20.0 0.00 0.02
BBRY 150918C00021000 C 09/18/15 21.0 0.00 0.02
BBRY 150918C00022000 C 09/18/15 22.0 0.00 0.02
BBRY 150918P00001000 P 09/18/15 1.0 0.00 0.02
BBRY 150918P00002000 P 09/18/15 2.0 0.00 0.02
BBRY 150918P00003000 P 09/18/15 3.0 0.00 0.02
BBRY 150918P00004000 P 09/18/15 4.0 0.00 0.02
BBRY 150918P00005000 P 09/18/15 5.0 0.00 0.04
BBRY 150918P00006000 P 09/18/15 6.0 0.04 0.06
BBRY 150918P00007000 P 09/18/15 7.0 0.18 0.21
BBRY 150918P00008000 P 09/18/15 8.0 0.66 0.69
BBRY 150918P00009000 P 09/18/15 9.0 1.46 1.58
BBRY 150918P00010000 P 09/18/15 10.0 2.41 2.55
BBRY 150918P00011000 P 09/18/15 11.0 3.30 3.55
BBRY 150918P00012000 P 09/18/15 12.0 4.30 4.55
BBRY 150918P00013000 P 09/18/15 13.0 5.30 5.55
BBRY 150918P00014000 P 09/18/15 14.0 6.30 6.55
BBRY 150918P00015000 P 09/18/15 15.0 7.30 7.55
BBRY 150918P00016000 P 09/18/15 16.0 8.15 8.60
BBRY 150918P00017000 P 09/18/15 17.0 9.25 9.55
BBRY 150918P00018000 P 09/18/15 18.0 10.15 10.55
BBRY 150918P00019000 P 09/18/15 19.0 11.15 11.55
BBRY 150918P00020000 P 09/18/15 20.0 12.15 12.55
BBRY 150918P00021000 P 09/18/15 21.0 13.15 13.55
BBRY 150918P00022000 P 09/18/15 22.0 14.15 14.55
BBRY 151016C00001000 C 10/16/15 1.0 6.30 6.85
BBRY 151016C00002000 C 10/16/15 2.0 5.30 5.85
BBRY 151016C00003000 C 10/16/15 3.0 4.45 4.70
BBRY 151016C00004000 C 10/16/15 4.0 3.45 3.75
BBRY 151016C00005000 C 10/16/15 5.0 2.53 2.68
BBRY 151016C00006000 C 10/16/15 6.0 1.61 1.78
BBRY 151016C00007000 C 10/16/15 7.0 0.96 0.99
BBRY 151016C00008000 C 10/16/15 8.0 0.47 0.49
BBRY 151016C00009000 C 10/16/15 9.0 0.21 0.23
BBRY 151016C00010000 C 10/16/15 10.0 0.10 0.11
BBRY 151016C00011000 C 10/16/15 11.0 0.05 0.06
BBRY 151016C00012000 C 10/16/15 12.0 0.00 0.11
BBRY 151016C00013000 C 10/16/15 13.0 0.00 0.10
BBRY 151016C00014000 C 10/16/15 14.0 0.00 0.09
BBRY 151016C00015000 C 10/16/15 15.0 0.00 0.07
BBRY 151016C00016000 C 10/16/15 16.0 0.00 0.07
BBRY 151016C00017000 C 10/16/15 17.0 0.00 0.06
BBRY 151016P00001000 P 10/16/15 1.0 0.00 0.02
BBRY 151016P00002000 P 10/16/15 2.0 0.00 0.02
BBRY 151016P00003000 P 10/16/15 3.0 0.00 0.02
BBRY 151016P00004000 P 10/16/15 4.0 0.00 0.05
BBRY 151016P00005000 P 10/16/15 5.0 0.01 0.04
BBRY 151016P00006000 P 10/16/15 6.0 0.11 0.13
BBRY 151016P00007000 P 10/16/15 7.0 0.35 0.38
BBRY 151016P00008000 P 10/16/15 8.0 0.85 0.89
BBRY 151016P00009000 P 10/16/15 9.0 1.58 1.64
BBRY 151016P00010000 P 10/16/15 10.0 2.46 2.60
BBRY 151016P00011000 P 10/16/15 11.0 3.35 3.60
BBRY 151016P00012000 P 10/16/15 12.0 4.30 4.60
BBRY 151016P00013000 P 10/16/15 13.0 5.30 5.55
BBRY 151016P00014000 P 10/16/15 14.0 6.30 6.55
BBRY 151016P00015000 P 10/16/15 15.0 7.30 7.55
BBRY 151016P00016000 P 10/16/15 16.0 8.20 8.60
BBRY 151016P00017000 P 10/16/15 17.0 9.30 9.50
BBRY 151120C00001000 C 11/20/15 1.0 6.45 6.75
BBRY 151120C00002000 C 11/20/15 2.0 5.30 5.85
BBRY 151120C00003000 C 11/20/15 3.0 4.45 4.75
BBRY 151120C00004000 C 11/20/15 4.0 3.45 3.75
BBRY 151120C00005000 C 11/20/15 5.0 2.57 2.73
BBRY 151120C00006000 C 11/20/15 6.0 1.68 1.86
BBRY 151120C00007000 C 11/20/15 7.0 0.98 1.13
BBRY 151120C00008000 C 11/20/15 8.0 0.49 0.61
BBRY 151120C00009000 C 11/20/15 9.0 0.23 0.35
BBRY 151120C00010000 C 11/20/15 10.0 0.09 0.22
BBRY 151120C00011000 C 11/20/15 11.0 0.04 0.10
BBRY 151120C00012000 C 11/20/15 12.0 0.01 0.13
BBRY 151120C00013000 C 11/20/15 13.0 0.00 0.12
BBRY 151120C00014000 C 11/20/15 14.0 0.00 0.10
BBRY 151120C00015000 C 11/20/15 15.0 0.00 0.09
BBRY 151120P00001000 P 11/20/15 1.0 0.00 0.02
BBRY 151120P00002000 P 11/20/15 2.0 0.00 0.02
BBRY 151120P00003000 P 11/20/15 3.0 0.00 0.03
BBRY 151120P00004000 P 11/20/15 4.0 0.00 0.07
BBRY 151120P00005000 P 11/20/15 5.0 0.03 0.12
BBRY 151120P00006000 P 11/20/15 6.0 0.14 0.23
BBRY 151120P00007000 P 11/20/15 7.0 0.43 0.52
BBRY 151120P00008000 P 11/20/15 8.0 0.92 1.04
BBRY 151120P00009000 P 11/20/15 9.0 1.64 1.79
BBRY 151120P00010000 P 11/20/15 10.0 2.50 2.66
BBRY 151120P00011000 P 11/20/15 11.0 3.40 3.60
BBRY 151120P00012000 P 11/20/15 12.0 4.35 4.60
BBRY 151120P00013000 P 11/20/15 13.0 5.30 5.60
BBRY 151120P00014000 P 11/20/15 14.0 6.30 6.55
BBRY 151120P00015000 P 11/20/15 15.0 7.30 7.55
BBRY 151218C00001000 C 12/18/15 1.0 6.45 6.75
BBRY 151218C00002000 C 12/18/15 2.0 5.30 5.75
BBRY 151218C00003000 C 12/18/15 3.0 4.45 4.75
BBRY 151218C00004000 C 12/18/15 4.0 3.50 3.80
BBRY 151218C00005000 C 12/18/15 5.0 2.58 2.76
BBRY 151218C00006000 C 12/18/15 6.0 1.76 1.92
BBRY 151218C00007000 C 12/18/15 7.0 1.16 1.21
BBRY 151218C00008000 C 12/18/15 8.0 0.69 0.72
BBRY 151218C00009000 C 12/18/15 9.0 0.37 0.43
BBRY 151218C00010000 C 12/18/15 10.0 0.22 0.25
BBRY 151218C00011000 C 12/18/15 11.0 0.12 0.15
BBRY 151218C00012000 C 12/18/15 12.0 0.07 0.09
BBRY 151218C00013000 C 12/18/15 13.0 0.01 0.14
BBRY 151218C00014000 C 12/18/15 14.0 0.00 0.12
BBRY 151218C00015000 C 12/18/15 15.0 0.00 0.11
BBRY 151218C00016000 C 12/18/15 16.0 0.00 0.10
BBRY 151218C00017000 C 12/18/15 17.0 0.00 0.10
BBRY 151218C00018000 C 12/18/15 18.0 0.00 0.08
BBRY 151218C00019000 C 12/18/15 19.0 0.00 0.08
BBRY 151218C00020000 C 12/18/15 20.0 0.00 0.07
BBRY 151218P00001000 P 12/18/15 1.0 0.00 0.02
BBRY 151218P00002000 P 12/18/15 2.0 0.00 0.02
BBRY 151218P00003000 P 12/18/15 3.0 0.00 0.04
BBRY 151218P00004000 P 12/18/15 4.0 0.00 0.09
BBRY 151218P00005000 P 12/18/15 5.0 0.08 0.11
BBRY 151218P00006000 P 12/18/15 6.0 0.24 0.27
BBRY 151218P00007000 P 12/18/15 7.0 0.54 0.59
BBRY 151218P00008000 P 12/18/15 8.0 1.06 1.10
BBRY 151218P00009000 P 12/18/15 9.0 1.75 1.81
BBRY 151218P00010000 P 12/18/15 10.0 2.56 2.74
BBRY 151218P00011000 P 12/18/15 11.0 3.45 3.65
BBRY 151218P00012000 P 12/18/15 12.0 4.40 4.60
BBRY 151218P00013000 P 12/18/15 13.0 5.30 5.60
BBRY 151218P00014000 P 12/18/15 14.0 6.30 6.60
BBRY 151218P00015000 P 12/18/15 15.0 7.30 7.50
BBRY 151218P00016000 P 12/18/15 16.0 8.30 8.50
BBRY 151218P00017000 P 12/18/15 17.0 9.30 9.55
BBRY 151218P00018000 P 12/18/15 18.0 10.20 10.55
BBRY 151218P00019000 P 12/18/15 19.0 11.30 11.55
BBRY 151218P00020000 P 12/18/15 20.0 12.30 12.55
BBRY 160115C00001000 C 01/15/16 1.0 6.40 6.75
BBRY 160115C00002000 C 01/15/16 2.0 5.45 5.75
BBRY 160115C00003000 C 01/15/16 3.0 4.45 4.75
BBRY 160115C00004000 C 01/15/16 4.0 3.50 3.80
BBRY 160115C00005000 C 01/15/16 5.0 2.73 2.80
BBRY 160115C00006000 C 01/15/16 6.0 1.80 2.01
BBRY 160115C00007000 C 01/15/16 7.0 1.25 1.28
BBRY 160115C00008000 C 01/15/16 8.0 0.77 0.79
BBRY 160115C00009000 C 01/15/16 9.0 0.46 0.49
BBRY 160115C00010000 C 01/15/16 10.0 0.27 0.28
BBRY 160115C00011000 C 01/15/16 11.0 0.16 0.18
BBRY 160115C00012000 C 01/15/16 12.0 0.10 0.11
BBRY 160115C00013000 C 01/15/16 13.0 0.06 0.07
BBRY 160115C00014000 C 01/15/16 14.0 0.01 0.04
BBRY 160115C00015000 C 01/15/16 15.0 0.02 0.15
BBRY 160115C00016000 C 01/15/16 16.0 0.00 0.19
BBRY 160115C00017000 C 01/15/16 17.0 0.00 0.09
BBRY 160115C00018000 C 01/15/16 18.0 0.00 0.18
BBRY 160115C00019000 C 01/15/16 19.0 0.00 0.16
BBRY 160115C00020000 C 01/15/16 20.0 0.00 0.04
BBRY 160115P00001000 P 01/15/16 1.0 0.00 0.02
BBRY 160115P00002000 P 01/15/16 2.0 0.00 0.03
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.10
BBRY 160115P00004000 P 01/15/16 4.0 0.04 0.08
BBRY 160115P00005000 P 01/15/16 5.0 0.12 0.17
BBRY 160115P00006000 P 01/15/16 6.0 0.29 0.34
BBRY 160115P00007000 P 01/15/16 7.0 0.62 0.66
BBRY 160115P00008000 P 01/15/16 8.0 1.14 1.18
BBRY 160115P00009000 P 01/15/16 9.0 1.83 1.88
BBRY 160115P00010000 P 01/15/16 10.0 2.64 2.69
BBRY 160115P00011000 P 01/15/16 11.0 3.45 3.75
BBRY 160115P00012000 P 01/15/16 12.0 4.35 4.65
BBRY 160115P00013000 P 01/15/16 13.0 5.35 5.65
BBRY 160115P00014000 P 01/15/16 14.0 6.30 6.60
BBRY 160115P00015000 P 01/15/16 15.0 7.30 7.45
BBRY 160115P00016000 P 01/15/16 16.0 8.30 8.50
BBRY 160115P00017000 P 01/15/16 17.0 9.35 9.55
BBRY 160115P00018000 P 01/15/16 18.0 10.30 10.65
BBRY 160115P00019000 P 01/15/16 19.0 11.30 11.65
BBRY 160115P00020000 P 01/15/16 20.0 12.30 12.60
BBRY 160318C00001000 C 03/18/16 1.0 6.40 6.75
BBRY 160318C00002000 C 03/18/16 2.0 5.40 5.80
BBRY 160318C00003000 C 03/18/16 3.0 4.45 4.80
BBRY 160318C00004000 C 03/18/16 4.0 3.50 3.85
BBRY 160318C00005000 C 03/18/16 5.0 2.68 2.90
BBRY 160318C00006000 C 03/18/16 6.0 1.89 2.10
BBRY 160318C00007000 C 03/18/16 7.0 1.30 1.39
BBRY 160318C00008000 C 03/18/16 8.0 0.84 0.90
BBRY 160318C00009000 C 03/18/16 9.0 0.53 0.59
BBRY 160318C00010000 C 03/18/16 10.0 0.34 0.41
BBRY 160318C00011000 C 03/18/16 11.0 0.23 0.29
BBRY 160318C00012000 C 03/18/16 12.0 0.15 0.20
BBRY 160318C00013000 C 03/18/16 13.0 0.12 0.16
BBRY 160318C00014000 C 03/18/16 14.0 0.02 0.26
BBRY 160318C00015000 C 03/18/16 15.0 0.01 0.24
BBRY 160318C00016000 C 03/18/16 16.0 0.00 0.23
BBRY 160318C00017000 C 03/18/16 17.0 0.00 0.22
BBRY 160318P00001000 P 03/18/16 1.0 0.00 0.02
BBRY 160318P00002000 P 03/18/16 2.0 0.00 0.05
BBRY 160318P00003000 P 03/18/16 3.0 0.00 0.12
BBRY 160318P00004000 P 03/18/16 4.0 0.07 0.10
BBRY 160318P00005000 P 03/18/16 5.0 0.12 0.20
BBRY 160318P00006000 P 03/18/16 6.0 0.34 0.41
BBRY 160318P00007000 P 03/18/16 7.0 0.67 0.77
BBRY 160318P00008000 P 03/18/16 8.0 1.20 1.28
BBRY 160318P00009000 P 03/18/16 9.0 1.89 1.97
BBRY 160318P00010000 P 03/18/16 10.0 2.70 2.79
BBRY 160318P00011000 P 03/18/16 11.0 3.50 3.80
BBRY 160318P00012000 P 03/18/16 12.0 4.40 4.70
BBRY 160318P00013000 P 03/18/16 13.0 5.35 5.65
BBRY 160318P00014000 P 03/18/16 14.0 6.35 6.65
BBRY 160318P00015000 P 03/18/16 15.0 7.35 7.60
BBRY 160318P00016000 P 03/18/16 16.0 8.30 8.60
BBRY 160318P00017000 P 03/18/16 17.0 9.30 9.60
BBRY 170120C00001000 C 01/20/17 1.0 6.30 6.90
BBRY 170120C00002000 C 01/20/17 2.0 5.35 5.95
BBRY 170120C00003000 C 01/20/17 3.0 4.40 5.00
BBRY 170120C00004000 C 01/20/17 4.0 3.80 4.15
BBRY 170120C00005000 C 01/20/17 5.0 2.90 3.15
BBRY 170120C00008000 C 01/20/17 8.0 1.25 1.45
BBRY 170120C00010000 C 01/20/17 10.0 0.75 0.80
BBRY 170120C00012000 C 01/20/17 12.0 0.34 0.45
BBRY 170120C00015000 C 01/20/17 15.0 0.15 0.40
BBRY 170120C00017000 C 01/20/17 17.0 0.05 0.40
BBRY 170120C00020000 C 01/20/17 20.0 0.12 0.19
BBRY 170120C00022000 C 01/20/17 22.0 0.00 0.15
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.05
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.14
BBRY 170120P00003000 P 01/20/17 3.0 0.01 0.23
BBRY 170120P00004000 P 01/20/17 4.0 0.09 0.37
BBRY 170120P00005000 P 01/20/17 5.0 0.24 0.35
BBRY 170120P00008000 P 01/20/17 8.0 1.48 1.79
BBRY 170120P00010000 P 01/20/17 10.0 2.85 3.30
BBRY 170120P00012000 P 01/20/17 12.0 4.55 5.05
BBRY 170120P00015000 P 01/20/17 15.0 7.35 7.85
BBRY 170120P00017000 P 01/20/17 17.0 9.35 9.80
BBRY 170120P00020000 P 01/20/17 20.0 12.25 12.75
BBRY 170120P00022000 P 01/20/17 22.0 14.20 14.75

OPRA data is delayed 15 minutes.