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 (2016-06-03)Premium Content

Blackberry Limited (BBRY)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 160701C00000500 C 07/01/16 0.5 4.50 7.35
BBRY 160701C00001000 C 07/01/16 1.0 4.00 6.80
BBRY 160701C00001500 C 07/01/16 1.5 3.45 5.90
BBRY 160701C00002000 C 07/01/16 2.0 2.99 5.30
BBRY 160701C00002500 C 07/01/16 2.5 2.55 4.30
BBRY 160701C00003000 C 07/01/16 3.0 2.06 4.70
BBRY 160701C00003500 C 07/01/16 3.5 1.90 3.30
BBRY 160701C00004000 C 07/01/16 4.0 2.29 3.25
BBRY 160701C00004500 C 07/01/16 4.5 1.97 2.31
BBRY 160701C00005000 C 07/01/16 5.0 1.55 1.82
BBRY 160701C00005500 C 07/01/16 5.5 1.05 1.32
BBRY 160701C00006000 C 07/01/16 6.0 0.69 0.73
BBRY 160701C00006500 C 07/01/16 6.5 0.19 0.24
BBRY 160701C00007000 C 07/01/16 7.0 0.00 0.01
BBRY 160701C00007500 C 07/01/16 7.5 0.00 0.01
BBRY 160701C00008000 C 07/01/16 8.0 0.00 0.01
BBRY 160701C00008500 C 07/01/16 8.5 0.00 0.25
BBRY 160701C00009000 C 07/01/16 9.0 0.00 0.25
BBRY 160701C00009500 C 07/01/16 9.5 0.00 0.25
BBRY 160701C00010000 C 07/01/16 10.0 0.00 0.07
BBRY 160701C00010500 C 07/01/16 10.5 0.00 0.25
BBRY 160701C00011000 C 07/01/16 11.0 0.00 0.25
BBRY 160701C00011500 C 07/01/16 11.5 0.00 0.25
BBRY 160701C00012000 C 07/01/16 12.0 0.00 0.25
BBRY 160701C00012500 C 07/01/16 12.5 0.00 0.25
BBRY 160701C00013000 C 07/01/16 13.0 0.00 0.25
BBRY 160701C00013500 C 07/01/16 13.5 0.00 0.25
BBRY 160701C00014000 C 07/01/16 14.0 0.00 0.26
BBRY 160701P00000500 P 07/01/16 0.5 0.00 0.25
BBRY 160701P00001000 P 07/01/16 1.0 0.00 0.25
BBRY 160701P00001500 P 07/01/16 1.5 0.00 0.25
BBRY 160701P00002000 P 07/01/16 2.0 0.00 0.25
BBRY 160701P00002500 P 07/01/16 2.5 0.00 0.25
BBRY 160701P00003000 P 07/01/16 3.0 0.00 0.25
BBRY 160701P00003500 P 07/01/16 3.5 0.00 0.25
BBRY 160701P00004000 P 07/01/16 4.0 0.00 0.25
BBRY 160701P00004500 P 07/01/16 4.5 0.00 0.25
BBRY 160701P00005000 P 07/01/16 5.0 0.00 0.13
BBRY 160701P00005500 P 07/01/16 5.5 0.00 0.25
BBRY 160701P00006000 P 07/01/16 6.0 0.00 0.01
BBRY 160701P00006500 P 07/01/16 6.5 0.00 0.01
BBRY 160701P00007000 P 07/01/16 7.0 0.26 0.30
BBRY 160701P00007500 P 07/01/16 7.5 0.76 0.81
BBRY 160701P00008000 P 07/01/16 8.0 1.22 1.45
BBRY 160701P00008500 P 07/01/16 8.5 1.68 1.96
BBRY 160701P00009000 P 07/01/16 9.0 2.12 2.44
BBRY 160701P00009500 P 07/01/16 9.5 2.60 2.89
BBRY 160701P00010000 P 07/01/16 10.0 1.67 3.45
BBRY 160701P00010500 P 07/01/16 10.5 2.17 5.25
BBRY 160701P00011000 P 07/01/16 11.0 2.67 5.75
BBRY 160701P00011500 P 07/01/16 11.5 3.15 5.25
BBRY 160701P00012000 P 07/01/16 12.0 3.70 6.60
BBRY 160701P00012500 P 07/01/16 12.5 4.15 5.90
BBRY 160701P00013000 P 07/01/16 13.0 4.65 6.75
BBRY 160701P00013500 P 07/01/16 13.5 5.15 8.10
BBRY 160701P00014000 P 07/01/16 14.0 5.65 8.65
BBRY 160708C00000500 C 07/08/16 0.5 4.45 6.30
BBRY 160708C00001000 C 07/08/16 1.0 3.95 5.90
BBRY 160708C00001500 C 07/08/16 1.5 3.45 5.30
BBRY 160708C00002000 C 07/08/16 2.0 2.97 4.80
BBRY 160708C00002500 C 07/08/16 2.5 2.47 4.30
BBRY 160708C00003000 C 07/08/16 3.0 1.97 5.35
BBRY 160708C00003500 C 07/08/16 3.5 1.52 3.30
BBRY 160708C00004000 C 07/08/16 4.0 2.45 2.88
BBRY 160708C00004500 C 07/08/16 4.5 1.99 2.27
BBRY 160708C00005000 C 07/08/16 5.0 1.55 1.82
BBRY 160708C00005500 C 07/08/16 5.5 1.05 1.32
BBRY 160708C00006000 C 07/08/16 6.0 0.69 0.75
BBRY 160708C00006500 C 07/08/16 6.5 0.23 0.27
BBRY 160708C00007000 C 07/08/16 7.0 0.02 0.04
BBRY 160708C00007500 C 07/08/16 7.5 0.00 0.02
BBRY 160708C00008000 C 07/08/16 8.0 0.00 0.03
BBRY 160708C00008500 C 07/08/16 8.5 0.00 0.03
BBRY 160708C00009000 C 07/08/16 9.0 0.00 0.03
BBRY 160708C00009500 C 07/08/16 9.5 0.00 0.02
BBRY 160708C00010000 C 07/08/16 10.0 0.00 0.02
BBRY 160708C00010500 C 07/08/16 10.5 0.00 0.02
BBRY 160708C00011000 C 07/08/16 11.0 0.00 0.02
BBRY 160708C00011500 C 07/08/16 11.5 0.00 0.02
BBRY 160708C00012000 C 07/08/16 12.0 0.00 0.02
BBRY 160708C00012500 C 07/08/16 12.5 0.00 0.02
BBRY 160708C00013000 C 07/08/16 13.0 0.00 0.02
BBRY 160708C00013500 C 07/08/16 13.5 0.00 0.02
BBRY 160708C00014000 C 07/08/16 14.0 0.00 0.02
BBRY 160708P00000500 P 07/08/16 0.5 0.00 0.02
BBRY 160708P00001000 P 07/08/16 1.0 0.00 0.02
BBRY 160708P00001500 P 07/08/16 1.5 0.00 0.02
BBRY 160708P00002000 P 07/08/16 2.0 0.00 0.02
BBRY 160708P00002500 P 07/08/16 2.5 0.00 0.02
BBRY 160708P00003000 P 07/08/16 3.0 0.00 0.02
BBRY 160708P00003500 P 07/08/16 3.5 0.00 0.02
BBRY 160708P00004000 P 07/08/16 4.0 0.00 0.02
BBRY 160708P00004500 P 07/08/16 4.5 0.00 0.02
BBRY 160708P00005000 P 07/08/16 5.0 0.00 0.01
BBRY 160708P00005500 P 07/08/16 5.5 0.00 0.01
BBRY 160708P00006000 P 07/08/16 6.0 0.00 0.01
BBRY 160708P00006500 P 07/08/16 6.5 0.03 0.04
BBRY 160708P00007000 P 07/08/16 7.0 0.28 0.33
BBRY 160708P00007500 P 07/08/16 7.5 0.70 0.96
BBRY 160708P00008000 P 07/08/16 8.0 1.19 1.45
BBRY 160708P00008500 P 07/08/16 8.5 1.68 1.95
BBRY 160708P00009000 P 07/08/16 9.0 2.12 2.35
BBRY 160708P00009500 P 07/08/16 9.5 2.60 3.05
BBRY 160708P00010000 P 07/08/16 10.0 1.67 3.70
BBRY 160708P00010500 P 07/08/16 10.5 2.12 5.55
BBRY 160708P00011000 P 07/08/16 11.0 2.62 4.75
BBRY 160708P00011500 P 07/08/16 11.5 3.10 5.25
BBRY 160708P00012000 P 07/08/16 12.0 3.60 5.75
BBRY 160708P00012500 P 07/08/16 12.5 4.15 6.20
BBRY 160708P00013000 P 07/08/16 13.0 4.60 6.75
BBRY 160708P00013500 P 07/08/16 13.5 5.10 7.20
BBRY 160708P00014000 P 07/08/16 14.0 5.60 7.75
BBRY 160715C00000500 C 07/15/16 0.5 4.55 6.40
BBRY 160715C00001000 C 07/15/16 1.0 4.20 7.05
BBRY 160715C00001500 C 07/15/16 1.5 3.50 5.30
BBRY 160715C00002000 C 07/15/16 2.0 2.97 6.00
BBRY 160715C00002500 C 07/15/16 2.5 2.75 4.30
BBRY 160715C00003000 C 07/15/16 3.0 2.25 5.40
BBRY 160715C00003500 C 07/15/16 3.5 2.74 3.25
BBRY 160715C00004000 C 07/15/16 4.0 2.57 2.75
BBRY 160715C00004500 C 07/15/16 4.5 2.07 2.25
BBRY 160715C00005000 C 07/15/16 5.0 1.57 1.74
BBRY 160715C00005500 C 07/15/16 5.5 1.06 1.25
BBRY 160715C00006000 C 07/15/16 6.0 0.71 0.75
BBRY 160715C00006500 C 07/15/16 6.5 0.28 0.31
BBRY 160715C00007000 C 07/15/16 7.0 0.05 0.07
BBRY 160715C00007500 C 07/15/16 7.5 0.01 0.02
BBRY 160715C00008000 C 07/15/16 8.0 0.00 0.03
BBRY 160715C00008500 C 07/15/16 8.5 0.00 0.02
BBRY 160715C00009000 C 07/15/16 9.0 0.00 0.02
BBRY 160715C00009500 C 07/15/16 9.5 0.00 0.02
BBRY 160715C00010000 C 07/15/16 10.0 0.00 0.02
BBRY 160715C00010500 C 07/15/16 10.5 0.00 0.02
BBRY 160715C00011000 C 07/15/16 11.0 0.00 0.02
BBRY 160715C00011500 C 07/15/16 11.5 0.00 0.02
BBRY 160715C00012000 C 07/15/16 12.0 0.00 0.02
BBRY 160715C00012500 C 07/15/16 12.5 0.00 0.02
BBRY 160715C00013000 C 07/15/16 13.0 0.00 0.02
BBRY 160715C00013500 C 07/15/16 13.5 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 160715P00000500 P 07/15/16 0.5 0.00 0.02
BBRY 160715P00001000 P 07/15/16 1.0 0.00 0.02
BBRY 160715P00001500 P 07/15/16 1.5 0.00 0.02
BBRY 160715P00002000 P 07/15/16 2.0 0.00 0.02
BBRY 160715P00002500 P 07/15/16 2.5 0.00 0.02
BBRY 160715P00003000 P 07/15/16 3.0 0.00 0.02
BBRY 160715P00003500 P 07/15/16 3.5 0.00 0.02
BBRY 160715P00004000 P 07/15/16 4.0 0.00 0.02
BBRY 160715P00004500 P 07/15/16 4.5 0.00 0.02
BBRY 160715P00005000 P 07/15/16 5.0 0.00 0.03
BBRY 160715P00005500 P 07/15/16 5.5 0.00 0.01
BBRY 160715P00006000 P 07/15/16 6.0 0.02 0.03
BBRY 160715P00006500 P 07/15/16 6.5 0.07 0.09
BBRY 160715P00007000 P 07/15/16 7.0 0.33 0.36
BBRY 160715P00007500 P 07/15/16 7.5 0.71 0.95
BBRY 160715P00008000 P 07/15/16 8.0 1.26 1.45
BBRY 160715P00008500 P 07/15/16 8.5 1.76 1.95
BBRY 160715P00009000 P 07/15/16 9.0 2.26 2.35
BBRY 160715P00009500 P 07/15/16 9.5 2.76 2.95
BBRY 160715P00010000 P 07/15/16 10.0 3.25 3.55
BBRY 160715P00010500 P 07/15/16 10.5 3.75 3.95
BBRY 160715P00011000 P 07/15/16 11.0 4.25 4.45
BBRY 160715P00011500 P 07/15/16 11.5 4.75 4.95
BBRY 160715P00012000 P 07/15/16 12.0 5.25 5.45
BBRY 160715P00012500 P 07/15/16 12.5 5.75 5.95
BBRY 160715P00013000 P 07/15/16 13.0 6.25 6.35
BBRY 160715P00013500 P 07/15/16 13.5 6.75 6.85
BBRY 160715P00014000 P 07/15/16 14.0 7.25 7.45
BBRY 160715P00015000 P 07/15/16 15.0 6.65 8.60
BBRY 160715P00016000 P 07/15/16 16.0 7.60 9.60
BBRY 160722C00000500 C 07/22/16 0.5 4.45 7.55
BBRY 160722C00001000 C 07/22/16 1.0 3.95 7.05
BBRY 160722C00001500 C 07/22/16 1.5 3.45 6.55
BBRY 160722C00002000 C 07/22/16 2.0 2.98 5.95
BBRY 160722C00002500 C 07/22/16 2.5 2.89 5.55
BBRY 160722C00003000 C 07/22/16 3.0 1.98 5.10
BBRY 160722C00003500 C 07/22/16 3.5 2.74 3.60
BBRY 160722C00004000 C 07/22/16 4.0 2.53 2.79
BBRY 160722C00004500 C 07/22/16 4.5 1.98 2.41
BBRY 160722C00005000 C 07/22/16 5.0 1.55 1.82
BBRY 160722C00005500 C 07/22/16 5.5 1.01 1.34
BBRY 160722C00006000 C 07/22/16 6.0 0.60 0.81
BBRY 160722C00006500 C 07/22/16 6.5 0.31 0.38
BBRY 160722C00007000 C 07/22/16 7.0 0.08 0.13
BBRY 160722C00007500 C 07/22/16 7.5 0.00 0.06
BBRY 160722C00008000 C 07/22/16 8.0 0.00 0.05
BBRY 160722C00008500 C 07/22/16 8.5 0.00 0.04
BBRY 160722C00009000 C 07/22/16 9.0 0.00 0.03
BBRY 160722C00009500 C 07/22/16 9.5 0.00 0.02
BBRY 160722C00010000 C 07/22/16 10.0 0.00 0.02
BBRY 160722C00010500 C 07/22/16 10.5 0.00 0.02
BBRY 160722C00011000 C 07/22/16 11.0 0.00 0.02
BBRY 160722C00011500 C 07/22/16 11.5 0.00 0.02
BBRY 160722C00012000 C 07/22/16 12.0 0.00 0.02
BBRY 160722C00012500 C 07/22/16 12.5 0.00 0.02
BBRY 160722C00013000 C 07/22/16 13.0 0.00 0.02
BBRY 160722C00013500 C 07/22/16 13.5 0.00 0.02
BBRY 160722C00014000 C 07/22/16 14.0 0.00 0.02
BBRY 160722C00014500 C 07/22/16 14.5 0.00 0.02
BBRY 160722P00000500 P 07/22/16 0.5 0.00 0.02
BBRY 160722P00001000 P 07/22/16 1.0 0.00 0.02
BBRY 160722P00001500 P 07/22/16 1.5 0.00 0.02
BBRY 160722P00002000 P 07/22/16 2.0 0.00 0.02
BBRY 160722P00002500 P 07/22/16 2.5 0.00 0.02
BBRY 160722P00003000 P 07/22/16 3.0 0.00 0.02
BBRY 160722P00003500 P 07/22/16 3.5 0.00 0.02
BBRY 160722P00004000 P 07/22/16 4.0 0.00 0.02
BBRY 160722P00004500 P 07/22/16 4.5 0.00 0.02
BBRY 160722P00005000 P 07/22/16 5.0 0.00 0.05
BBRY 160722P00005500 P 07/22/16 5.5 0.00 0.06
BBRY 160722P00006000 P 07/22/16 6.0 0.00 0.11
BBRY 160722P00006500 P 07/22/16 6.5 0.11 0.15
BBRY 160722P00007000 P 07/22/16 7.0 0.37 0.45
BBRY 160722P00007500 P 07/22/16 7.5 0.78 0.98
BBRY 160722P00008000 P 07/22/16 8.0 1.19 1.46
BBRY 160722P00008500 P 07/22/16 8.5 1.69 1.96
BBRY 160722P00009000 P 07/22/16 9.0 2.10 2.53
BBRY 160722P00009500 P 07/22/16 9.5 2.69 2.97
BBRY 160722P00010000 P 07/22/16 10.0 1.68 5.00
BBRY 160722P00010500 P 07/22/16 10.5 2.18 5.20
BBRY 160722P00011000 P 07/22/16 11.0 2.68 6.05
BBRY 160722P00011500 P 07/22/16 11.5 3.10 6.15
BBRY 160722P00012000 P 07/22/16 12.0 3.65 6.65
BBRY 160722P00012500 P 07/22/16 12.5 4.15 7.15
BBRY 160722P00013000 P 07/22/16 13.0 4.60 7.65
BBRY 160722P00013500 P 07/22/16 13.5 5.10 8.15
BBRY 160722P00014000 P 07/22/16 14.0 5.65 8.60
BBRY 160722P00014500 P 07/22/16 14.5 6.10 8.05
BBRY 160729C00001000 C 07/29/16 1.0 3.95 7.40
BBRY 160729C00002000 C 07/29/16 2.0 2.98 5.95
BBRY 160729C00002500 C 07/29/16 2.5 2.48 5.55
BBRY 160729C00003000 C 07/29/16 3.0 2.40 5.00
BBRY 160729C00003500 C 07/29/16 3.5 1.48 4.60
BBRY 160729C00004000 C 07/29/16 4.0 2.55 2.77
BBRY 160729C00004500 C 07/29/16 4.5 1.99 2.40
BBRY 160729C00005000 C 07/29/16 5.0 1.55 1.82
BBRY 160729C00005500 C 07/29/16 5.5 1.06 1.34
BBRY 160729C00006000 C 07/29/16 6.0 0.62 0.83
BBRY 160729C00006500 C 07/29/16 6.5 0.34 0.40
BBRY 160729C00007000 C 07/29/16 7.0 0.12 0.14
BBRY 160729C00007500 C 07/29/16 7.5 0.03 0.08
BBRY 160729C00008000 C 07/29/16 8.0 0.00 0.06
BBRY 160729C00008500 C 07/29/16 8.5 0.00 0.04
BBRY 160729C00009000 C 07/29/16 9.0 0.00 0.04
BBRY 160729C00009500 C 07/29/16 9.5 0.00 0.03
BBRY 160729C00010000 C 07/29/16 10.0 0.00 0.02
BBRY 160729C00010500 C 07/29/16 10.5 0.00 0.02
BBRY 160729C00011000 C 07/29/16 11.0 0.00 0.02
BBRY 160729C00011500 C 07/29/16 11.5 0.00 0.02
BBRY 160729C00012000 C 07/29/16 12.0 0.00 0.02
BBRY 160729C00012500 C 07/29/16 12.5 0.00 0.02
BBRY 160729C00013000 C 07/29/16 13.0 0.00 0.02
BBRY 160729C00013500 C 07/29/16 13.5 0.00 0.02
BBRY 160729C00014000 C 07/29/16 14.0 0.00 0.02
BBRY 160729P00001000 P 07/29/16 1.0 0.00 0.02
BBRY 160729P00002000 P 07/29/16 2.0 0.00 0.02
BBRY 160729P00002500 P 07/29/16 2.5 0.00 0.02
BBRY 160729P00003000 P 07/29/16 3.0 0.00 0.02
BBRY 160729P00003500 P 07/29/16 3.5 0.00 0.02
BBRY 160729P00004000 P 07/29/16 4.0 0.00 0.02
BBRY 160729P00004500 P 07/29/16 4.5 0.00 0.04
BBRY 160729P00005000 P 07/29/16 5.0 0.00 0.06
BBRY 160729P00005500 P 07/29/16 5.5 0.00 0.08
BBRY 160729P00006000 P 07/29/16 6.0 0.04 0.10
BBRY 160729P00006500 P 07/29/16 6.5 0.14 0.19
BBRY 160729P00007000 P 07/29/16 7.0 0.38 0.49
BBRY 160729P00007500 P 07/29/16 7.5 0.78 0.99
BBRY 160729P00008000 P 07/29/16 8.0 1.21 1.48
BBRY 160729P00008500 P 07/29/16 8.5 1.69 1.96
BBRY 160729P00009000 P 07/29/16 9.0 2.10 2.53
BBRY 160729P00009500 P 07/29/16 9.5 2.69 2.97
BBRY 160729P00010000 P 07/29/16 10.0 1.68 5.00
BBRY 160729P00010500 P 07/29/16 10.5 2.18 5.55
BBRY 160729P00011000 P 07/29/16 11.0 2.68 5.70
BBRY 160729P00011500 P 07/29/16 11.5 3.15 6.10
BBRY 160729P00012000 P 07/29/16 12.0 3.65 6.70
BBRY 160729P00012500 P 07/29/16 12.5 4.10 7.20
BBRY 160729P00013000 P 07/29/16 13.0 4.65 7.65
BBRY 160729P00013500 P 07/29/16 13.5 6.70 7.00
BBRY 160729P00014000 P 07/29/16 14.0 5.60 8.65
BBRY 160805C00000500 C 08/05/16 0.5 4.45 6.30
BBRY 160805C00001000 C 08/05/16 1.0 3.95 5.80
BBRY 160805C00001500 C 08/05/16 1.5 3.50 6.85
BBRY 160805C00002000 C 08/05/16 2.0 3.40 4.80
BBRY 160805C00002500 C 08/05/16 2.5 2.90 4.30
BBRY 160805C00003000 C 08/05/16 3.0 2.40 3.80
BBRY 160805C00003500 C 08/05/16 3.5 1.86 4.55
BBRY 160805C00004000 C 08/05/16 4.0 2.49 2.91
BBRY 160805C00004500 C 08/05/16 4.5 1.99 2.40
BBRY 160805C00005000 C 08/05/16 5.0 1.56 1.83
BBRY 160805C00005500 C 08/05/16 5.5 1.08 1.31
BBRY 160805C00006000 C 08/05/16 6.0 0.65 0.83
BBRY 160805C00006500 C 08/05/16 6.5 0.37 0.42
BBRY 160805C00007000 C 08/05/16 7.0 0.14 0.18
BBRY 160805C00007500 C 08/05/16 7.5 0.03 0.06
BBRY 160805C00008000 C 08/05/16 8.0 0.00 0.08
BBRY 160805C00008500 C 08/05/16 8.5 0.00 0.06
BBRY 160805C00009000 C 08/05/16 9.0 0.00 0.04
BBRY 160805C00009500 C 08/05/16 9.5 0.00 0.04
BBRY 160805C00010000 C 08/05/16 10.0 0.00 0.03
BBRY 160805C00010500 C 08/05/16 10.5 0.00 0.03
BBRY 160805C00011000 C 08/05/16 11.0 0.00 0.02
BBRY 160805C00011500 C 08/05/16 11.5 0.00 0.02
BBRY 160805C00012000 C 08/05/16 12.0 0.00 0.02
BBRY 160805C00012500 C 08/05/16 12.5 0.00 0.02
BBRY 160805C00013000 C 08/05/16 13.0 0.00 0.02
BBRY 160805C00013500 C 08/05/16 13.5 0.00 0.02
BBRY 160805C00014000 C 08/05/16 14.0 0.00 0.02
BBRY 160805P00000500 P 08/05/16 0.5 0.00 0.02
BBRY 160805P00001000 P 08/05/16 1.0 0.00 0.02
BBRY 160805P00001500 P 08/05/16 1.5 0.00 0.02
BBRY 160805P00002000 P 08/05/16 2.0 0.00 0.02
BBRY 160805P00002500 P 08/05/16 2.5 0.00 0.02
BBRY 160805P00003000 P 08/05/16 3.0 0.00 0.02
BBRY 160805P00003500 P 08/05/16 3.5 0.00 0.02
BBRY 160805P00004000 P 08/05/16 4.0 0.00 0.02
BBRY 160805P00004500 P 08/05/16 4.5 0.00 0.05
BBRY 160805P00005000 P 08/05/16 5.0 0.00 0.06
BBRY 160805P00005500 P 08/05/16 5.5 0.00 0.09
BBRY 160805P00006000 P 08/05/16 6.0 0.06 0.10
BBRY 160805P00006500 P 08/05/16 6.5 0.17 0.19
BBRY 160805P00007000 P 08/05/16 7.0 0.41 0.52
BBRY 160805P00007500 P 08/05/16 7.5 0.82 0.91
BBRY 160805P00008000 P 08/05/16 8.0 1.21 1.48
BBRY 160805P00008500 P 08/05/16 8.5 1.70 1.97
BBRY 160805P00009000 P 08/05/16 9.0 2.11 2.52
BBRY 160805P00009500 P 08/05/16 9.5 2.69 2.97
BBRY 160805P00010000 P 08/05/16 10.0 1.68 4.70
BBRY 160805P00010500 P 08/05/16 10.5 2.45 5.20
BBRY 160805P00011000 P 08/05/16 11.0 2.68 5.75
BBRY 160805P00011500 P 08/05/16 11.5 3.15 6.10
BBRY 160805P00012000 P 08/05/16 12.0 5.20 5.70
BBRY 160805P00012500 P 08/05/16 12.5 4.15 7.15
BBRY 160805P00013000 P 08/05/16 13.0 4.90 6.75
BBRY 160805P00013500 P 08/05/16 13.5 5.40 7.25
BBRY 160805P00014000 P 08/05/16 14.0 6.05 7.75
BBRY 160812C00000500 C 08/12/16 0.5 4.45 7.95
BBRY 160812C00001000 C 08/12/16 1.0 3.95 7.40
BBRY 160812C00001500 C 08/12/16 1.5 3.45 6.95
BBRY 160812C00002000 C 08/12/16 2.0 3.00 6.35
BBRY 160812C00002500 C 08/12/16 2.5 2.57 5.85
BBRY 160812C00003000 C 08/12/16 3.0 2.07 5.35
BBRY 160812C00003500 C 08/12/16 3.5 1.57 4.85
BBRY 160812C00004000 C 08/12/16 4.0 1.36 3.95
BBRY 160812C00004500 C 08/12/16 4.5 2.00 2.41
BBRY 160812C00005000 C 08/12/16 5.0 1.54 1.84
BBRY 160812C00005500 C 08/12/16 5.5 1.08 1.33
BBRY 160812C00006000 C 08/12/16 6.0 0.65 0.86
BBRY 160812C00006500 C 08/12/16 6.5 0.30 0.50
BBRY 160812C00007000 C 08/12/16 7.0 0.10 0.22
BBRY 160812C00007500 C 08/12/16 7.5 0.03 0.15
BBRY 160812C00008000 C 08/12/16 8.0 0.00 0.09
BBRY 160812C00008500 C 08/12/16 8.5 0.00 0.06
BBRY 160812C00009000 C 08/12/16 9.0 0.00 0.05
BBRY 160812C00009500 C 08/12/16 9.5 0.00 0.04
BBRY 160812C00010000 C 08/12/16 10.0 0.00 0.04
BBRY 160812C00010500 C 08/12/16 10.5 0.00 0.03
BBRY 160812C00011000 C 08/12/16 11.0 0.00 0.03
BBRY 160812C00011500 C 08/12/16 11.5 0.00 0.02
BBRY 160812C00012000 C 08/12/16 12.0 0.00 0.02
BBRY 160812C00012500 C 08/12/16 12.5 0.00 0.02
BBRY 160812C00013000 C 08/12/16 13.0 0.00 0.02
BBRY 160812P00000500 P 08/12/16 0.5 0.00 0.02
BBRY 160812P00001000 P 08/12/16 1.0 0.00 0.02
BBRY 160812P00001500 P 08/12/16 1.5 0.00 0.02
BBRY 160812P00002000 P 08/12/16 2.0 0.00 0.02
BBRY 160812P00002500 P 08/12/16 2.5 0.00 0.02
BBRY 160812P00003000 P 08/12/16 3.0 0.00 0.02
BBRY 160812P00003500 P 08/12/16 3.5 0.00 0.02
BBRY 160812P00004000 P 08/12/16 4.0 0.00 0.03
BBRY 160812P00004500 P 08/12/16 4.5 0.00 0.06
BBRY 160812P00005000 P 08/12/16 5.0 0.00 0.07
BBRY 160812P00005500 P 08/12/16 5.5 0.00 0.10
BBRY 160812P00006000 P 08/12/16 6.0 0.06 0.12
BBRY 160812P00006500 P 08/12/16 6.5 0.18 0.30
BBRY 160812P00007000 P 08/12/16 7.0 0.42 0.52
BBRY 160812P00007500 P 08/12/16 7.5 0.80 1.03
BBRY 160812P00008000 P 08/12/16 8.0 1.25 1.49
BBRY 160812P00008500 P 08/12/16 8.5 1.70 2.09
BBRY 160812P00009000 P 08/12/16 9.0 2.09 2.54
BBRY 160812P00009500 P 08/12/16 9.5 2.66 3.15
BBRY 160812P00010000 P 08/12/16 10.0 1.68 4.95
BBRY 160812P00010500 P 08/12/16 10.5 2.18 5.50
BBRY 160812P00011000 P 08/12/16 11.0 2.68 6.00
BBRY 160812P00011500 P 08/12/16 11.5 3.15 6.50
BBRY 160812P00012000 P 08/12/16 12.0 3.65 7.00
BBRY 160812P00012500 P 08/12/16 12.5 4.10 7.50
BBRY 160812P00013000 P 08/12/16 13.0 4.65 8.00
BBRY 160819C00001000 C 08/19/16 1.0 3.95 7.40
BBRY 160819C00002000 C 08/19/16 2.0 4.25 4.75
BBRY 160819C00003000 C 08/19/16 3.0 3.55 3.75
BBRY 160819C00004000 C 08/19/16 4.0 2.56 2.76
BBRY 160819C00005000 C 08/19/16 5.0 1.56 1.77
BBRY 160819C00006000 C 08/19/16 6.0 0.80 0.84
BBRY 160819C00007000 C 08/19/16 7.0 0.19 0.22
BBRY 160819C00008000 C 08/19/16 8.0 0.03 0.05
BBRY 160819C00009000 C 08/19/16 9.0 0.00 0.02
BBRY 160819C00010000 C 08/19/16 10.0 0.00 0.05
BBRY 160819C00011000 C 08/19/16 11.0 0.00 0.04
BBRY 160819C00012000 C 08/19/16 12.0 0.00 0.02
BBRY 160819C00013000 C 08/19/16 13.0 0.00 0.02
BBRY 160819C00014000 C 08/19/16 14.0 0.00 0.02
BBRY 160819P00001000 P 08/19/16 1.0 0.00 0.02
BBRY 160819P00002000 P 08/19/16 2.0 0.00 0.02
BBRY 160819P00003000 P 08/19/16 3.0 0.00 0.02
BBRY 160819P00004000 P 08/19/16 4.0 0.00 0.04
BBRY 160819P00005000 P 08/19/16 5.0 0.02 0.03
BBRY 160819P00006000 P 08/19/16 6.0 0.09 0.10
BBRY 160819P00007000 P 08/19/16 7.0 0.47 0.50
BBRY 160819P00008000 P 08/19/16 8.0 1.27 1.47
BBRY 160819P00009000 P 08/19/16 9.0 2.27 2.45
BBRY 160819P00010000 P 08/19/16 10.0 3.25 3.45
BBRY 160819P00011000 P 08/19/16 11.0 4.25 4.55
BBRY 160819P00012000 P 08/19/16 12.0 5.25 5.55
BBRY 160819P00013000 P 08/19/16 13.0 6.25 6.55
BBRY 160819P00014000 P 08/19/16 14.0 7.25 7.55
BBRY 160916C00001000 C 09/16/16 1.0 3.95 5.85
BBRY 160916C00002000 C 09/16/16 2.0 4.30 4.75
BBRY 160916C00003000 C 09/16/16 3.0 3.55 3.80
BBRY 160916C00004000 C 09/16/16 4.0 2.57 2.80
BBRY 160916C00005000 C 09/16/16 5.0 1.59 1.83
BBRY 160916C00006000 C 09/16/16 6.0 0.86 0.90
BBRY 160916C00007000 C 09/16/16 7.0 0.29 0.30
BBRY 160916C00008000 C 09/16/16 8.0 0.08 0.10
BBRY 160916C00009000 C 09/16/16 9.0 0.03 0.05
BBRY 160916C00010000 C 09/16/16 10.0 0.01 0.03
BBRY 160916C00011000 C 09/16/16 11.0 0.00 0.06
BBRY 160916C00012000 C 09/16/16 12.0 0.00 0.04
BBRY 160916C00013000 C 09/16/16 13.0 0.00 0.04
BBRY 160916C00014000 C 09/16/16 14.0 0.00 0.03
BBRY 160916C00015000 C 09/16/16 15.0 0.00 0.02
BBRY 160916C00016000 C 09/16/16 16.0 0.00 0.02
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 0.02
BBRY 160916P00004000 P 09/16/16 4.0 0.00 0.06
BBRY 160916P00005000 P 09/16/16 5.0 0.04 0.05
BBRY 160916P00006000 P 09/16/16 6.0 0.15 0.16
BBRY 160916P00007000 P 09/16/16 7.0 0.56 0.59
BBRY 160916P00008000 P 09/16/16 8.0 1.29 1.51
BBRY 160916P00009000 P 09/16/16 9.0 2.25 2.48
BBRY 160916P00010000 P 09/16/16 10.0 3.25 3.50
BBRY 160916P00011000 P 09/16/16 11.0 4.25 4.45
BBRY 160916P00012000 P 09/16/16 12.0 5.25 5.45
BBRY 160916P00013000 P 09/16/16 13.0 6.25 6.55
BBRY 160916P00014000 P 09/16/16 14.0 7.25 7.55
BBRY 160916P00015000 P 09/16/16 15.0 6.70 8.60
BBRY 160916P00016000 P 09/16/16 16.0 9.00 9.60
BBRY 160916P00017000 P 09/16/16 17.0 10.00 10.60
BBRY 161021C00001000 C 10/21/16 1.0 4.05 7.35
BBRY 161021C00002000 C 10/21/16 2.0 4.30 4.80
BBRY 161021C00003000 C 10/21/16 3.0 3.50 3.80
BBRY 161021C00004000 C 10/21/16 4.0 2.54 2.80
BBRY 161021C00005000 C 10/21/16 5.0 1.61 1.88
BBRY 161021C00006000 C 10/21/16 6.0 0.91 1.04
BBRY 161021C00007000 C 10/21/16 7.0 0.40 0.46
BBRY 161021C00008000 C 10/21/16 8.0 0.13 0.17
BBRY 161021C00009000 C 10/21/16 9.0 0.00 0.18
BBRY 161021C00010000 C 10/21/16 10.0 0.00 0.13
BBRY 161021C00011000 C 10/21/16 11.0 0.00 0.10
BBRY 161021C00012000 C 10/21/16 12.0 0.00 0.08
BBRY 161021C00013000 C 10/21/16 13.0 0.00 0.07
BBRY 161021C00014000 C 10/21/16 14.0 0.00 0.06
BBRY 161021P00001000 P 10/21/16 1.0 0.00 0.02
BBRY 161021P00002000 P 10/21/16 2.0 0.00 0.02
BBRY 161021P00003000 P 10/21/16 3.0 0.00 0.05
BBRY 161021P00004000 P 10/21/16 4.0 0.00 0.10
BBRY 161021P00005000 P 10/21/16 5.0 0.00 0.19
BBRY 161021P00006000 P 10/21/16 6.0 0.24 0.30
BBRY 161021P00007000 P 10/21/16 7.0 0.69 0.76
BBRY 161021P00008000 P 10/21/16 8.0 1.35 1.60
BBRY 161021P00009000 P 10/21/16 9.0 2.25 2.56
BBRY 161021P00010000 P 10/21/16 10.0 3.25 3.50
BBRY 161021P00011000 P 10/21/16 11.0 4.20 4.50
BBRY 161021P00012000 P 10/21/16 12.0 5.20 5.50
BBRY 161021P00013000 P 10/21/16 13.0 6.20 6.50
BBRY 161021P00014000 P 10/21/16 14.0 6.85 7.85
BBRY 161216C00001000 C 12/16/16 1.0 3.90 5.80
BBRY 161216C00002000 C 12/16/16 2.0 4.55 4.80
BBRY 161216C00003000 C 12/16/16 3.0 3.55 3.85
BBRY 161216C00004000 C 12/16/16 4.0 2.36 2.86
BBRY 161216C00005000 C 12/16/16 5.0 1.70 1.91
BBRY 161216C00006000 C 12/16/16 6.0 1.07 1.12
BBRY 161216C00007000 C 12/16/16 7.0 0.53 0.57
BBRY 161216C00008000 C 12/16/16 8.0 0.24 0.28
BBRY 161216C00009000 C 12/16/16 9.0 0.09 0.14
BBRY 161216C00010000 C 12/16/16 10.0 0.04 0.08
BBRY 161216C00011000 C 12/16/16 11.0 0.03 0.09
BBRY 161216C00012000 C 12/16/16 12.0 0.02 0.09
BBRY 161216C00013000 C 12/16/16 13.0 0.00 0.11
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 0.08
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 0.08
BBRY 161216P00004000 P 12/16/16 4.0 0.03 0.05
BBRY 161216P00005000 P 12/16/16 5.0 0.12 0.15
BBRY 161216P00006000 P 12/16/16 6.0 0.34 0.37
BBRY 161216P00007000 P 12/16/16 7.0 0.79 0.83
BBRY 161216P00008000 P 12/16/16 8.0 1.49 1.55
BBRY 161216P00009000 P 12/16/16 9.0 2.29 2.61
BBRY 161216P00010000 P 12/16/16 10.0 3.25 3.50
BBRY 161216P00011000 P 12/16/16 11.0 4.25 4.50
BBRY 161216P00012000 P 12/16/16 12.0 5.25 5.50
BBRY 161216P00013000 P 12/16/16 13.0 6.25 6.50
BBRY 161216P00014000 P 12/16/16 14.0 7.25 7.50
BBRY 161216P00015000 P 12/16/16 15.0 7.85 8.85
BBRY 161216P00016000 P 12/16/16 16.0 7.30 11.45
BBRY 170120C00001000 C 01/20/17 1.0 3.55 7.50
BBRY 170120C00002000 C 01/20/17 2.0 4.55 4.85
BBRY 170120C00003000 C 01/20/17 3.0 3.55 3.90
BBRY 170120C00004000 C 01/20/17 4.0 2.63 2.91
BBRY 170120C00005000 C 01/20/17 5.0 1.85 1.95
BBRY 170120C00006000 C 01/20/17 6.0 1.12 1.20
BBRY 170120C00007000 C 01/20/17 7.0 0.59 0.63
BBRY 170120C00008000 C 01/20/17 8.0 0.30 0.33
BBRY 170120C00009000 C 01/20/17 9.0 0.15 0.18
BBRY 170120C00010000 C 01/20/17 10.0 0.08 0.10
BBRY 170120C00011000 C 01/20/17 11.0 0.05 0.07
BBRY 170120C00012000 C 01/20/17 12.0 0.03 0.05
BBRY 170120C00013000 C 01/20/17 13.0 0.00 0.13
BBRY 170120C00014000 C 01/20/17 14.0 0.00 0.12
BBRY 170120C00015000 C 01/20/17 15.0 0.01 0.10
BBRY 170120C00017000 C 01/20/17 17.0 0.00 0.06
BBRY 170120C00020000 C 01/20/17 20.0 0.00 0.06
BBRY 170120C00022000 C 01/20/17 22.0 0.01 0.05
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 0.01 0.04
BBRY 170120P00004000 P 01/20/17 4.0 0.05 0.07
BBRY 170120P00005000 P 01/20/17 5.0 0.15 0.17
BBRY 170120P00006000 P 01/20/17 6.0 0.39 0.41
BBRY 170120P00007000 P 01/20/17 7.0 0.85 0.88
BBRY 170120P00008000 P 01/20/17 8.0 1.52 1.59
BBRY 170120P00009000 P 01/20/17 9.0 2.30 2.65
BBRY 170120P00010000 P 01/20/17 10.0 3.25 3.55
BBRY 170120P00011000 P 01/20/17 11.0 4.25 4.50
BBRY 170120P00012000 P 01/20/17 12.0 5.25 5.50
BBRY 170120P00013000 P 01/20/17 13.0 6.25 6.50
BBRY 170120P00014000 P 01/20/17 14.0 7.25 7.50
BBRY 170120P00015000 P 01/20/17 15.0 8.20 8.55
BBRY 170120P00017000 P 01/20/17 17.0 9.90 10.55
BBRY 170120P00020000 P 01/20/17 20.0 11.00 15.00
BBRY 170120P00022000 P 01/20/17 22.0 13.00 15.70
BBRY 170317C00001000 C 03/17/17 1.0 3.90 5.85
BBRY 170317C00002000 C 03/17/17 2.0 4.50 4.90
BBRY 170317C00003000 C 03/17/17 3.0 3.55 3.90
BBRY 170317C00004000 C 03/17/17 4.0 2.61 2.96
BBRY 170317C00005000 C 03/17/17 5.0 1.79 2.08
BBRY 170317C00006000 C 03/17/17 6.0 1.09 1.31
BBRY 170317C00007000 C 03/17/17 7.0 0.66 0.72
BBRY 170317C00008000 C 03/17/17 8.0 0.35 0.42
BBRY 170317C00009000 C 03/17/17 9.0 0.16 0.25
BBRY 170317C00010000 C 03/17/17 10.0 0.02 0.27
BBRY 170317C00011000 C 03/17/17 11.0 0.00 0.22
BBRY 170317C00012000 C 03/17/17 12.0 0.00 0.18
BBRY 170317C00013000 C 03/17/17 13.0 0.00 0.16
BBRY 170317P00001000 P 03/17/17 1.0 0.00 0.02
BBRY 170317P00002000 P 03/17/17 2.0 0.00 0.05
BBRY 170317P00003000 P 03/17/17 3.0 0.00 0.11
BBRY 170317P00004000 P 03/17/17 4.0 0.00 0.18
BBRY 170317P00005000 P 03/17/17 5.0 0.16 0.31
BBRY 170317P00006000 P 03/17/17 6.0 0.47 0.53
BBRY 170317P00007000 P 03/17/17 7.0 0.92 1.05
BBRY 170317P00008000 P 03/17/17 8.0 1.54 1.74
BBRY 170317P00009000 P 03/17/17 9.0 2.34 2.69
BBRY 170317P00010000 P 03/17/17 10.0 3.25 3.60
BBRY 170317P00011000 P 03/17/17 11.0 4.25 4.55
BBRY 170317P00012000 P 03/17/17 12.0 5.25 5.50
BBRY 170317P00013000 P 03/17/17 13.0 6.20 6.50
BBRY 180119C00002000 C 01/19/18 2.0 4.60 5.55
BBRY 180119C00003000 C 01/19/18 3.0 3.50 4.05
BBRY 180119C00004000 C 01/19/18 4.0 2.63 3.25
BBRY 180119C00005000 C 01/19/18 5.0 2.03 2.48
BBRY 180119C00007000 C 01/19/18 7.0 1.03 1.24
BBRY 180119C00010000 C 01/19/18 10.0 0.40 0.50
BBRY 180119C00012000 C 01/19/18 12.0 0.15 0.29
BBRY 180119C00015000 C 01/19/18 15.0 0.09 0.38
BBRY 180119C00017000 C 01/19/18 17.0 0.02 0.35
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.17
BBRY 180119P00003000 P 01/19/18 3.0 0.02 0.29
BBRY 180119P00004000 P 01/19/18 4.0 0.12 0.49
BBRY 180119P00005000 P 01/19/18 5.0 0.41 0.66
BBRY 180119P00007000 P 01/19/18 7.0 1.19 1.38
BBRY 180119P00010000 P 01/19/18 10.0 3.20 4.00
BBRY 180119P00012000 P 01/19/18 12.0 5.25 5.80
BBRY 180119P00015000 P 01/19/18 15.0 7.35 8.65
BBRY 180119P00017000 P 01/19/18 17.0 9.35 10.80

OPRA data is delayed 15 minutes.