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 Aug 25 2016 12:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 160826C00000500 C 08/26/16 0.5 5.30 7.65
BBRY 160826C00001000 C 08/26/16 1.0 5.65 7.10
BBRY 160826C00001500 C 08/26/16 1.5 4.30 7.30
BBRY 160826C00002000 C 08/26/16 2.0 5.40 6.10
BBRY 160826C00002500 C 08/26/16 2.5 3.30 5.60
BBRY 160826C00003000 C 08/26/16 3.0 3.75 5.10
BBRY 160826C00003500 C 08/26/16 3.5 2.32 4.60
BBRY 160826C00004000 C 08/26/16 4.0 3.00 4.10
BBRY 160826C00004500 C 08/26/16 4.5 2.85 3.60
BBRY 160826C00005000 C 08/26/16 5.0 2.67 3.10
BBRY 160826C00005500 C 08/26/16 5.5 2.22 2.56
BBRY 160826C00006000 C 08/26/16 6.0 1.85 2.00
BBRY 160826C00006500 C 08/26/16 6.5 1.35 1.50
BBRY 160826C00007000 C 08/26/16 7.0 0.91 1.02
BBRY 160826C00007500 C 08/26/16 7.5 0.48 0.51
BBRY 160826C00008000 C 08/26/16 8.0 0.05 0.07
BBRY 160826C00008500 C 08/26/16 8.5 0.00 0.01
BBRY 160826C00009000 C 08/26/16 9.0 0.00 0.04
BBRY 160826C00009500 C 08/26/16 9.5 0.00 0.03
BBRY 160826C00010000 C 08/26/16 10.0 0.00 0.02
BBRY 160826C00010500 C 08/26/16 10.5 0.00 0.02
BBRY 160826C00011000 C 08/26/16 11.0 0.00 0.02
BBRY 160826C00011500 C 08/26/16 11.5 0.00 0.02
BBRY 160826C00012000 C 08/26/16 12.0 0.00 0.02
BBRY 160826C00012500 C 08/26/16 12.5 0.00 0.02
BBRY 160826C00013000 C 08/26/16 13.0 0.00 0.02
BBRY 160826C00013500 C 08/26/16 13.5 0.00 0.02
BBRY 160826C00014000 C 08/26/16 14.0 0.00 0.02
BBRY 160826C00014500 C 08/26/16 14.5 0.00 0.02
BBRY 160826P00000500 P 08/26/16 0.5 0.00 0.02
BBRY 160826P00001000 P 08/26/16 1.0 0.00 0.02
BBRY 160826P00001500 P 08/26/16 1.5 0.00 0.02
BBRY 160826P00002000 P 08/26/16 2.0 0.00 0.02
BBRY 160826P00002500 P 08/26/16 2.5 0.00 0.02
BBRY 160826P00003000 P 08/26/16 3.0 0.00 0.02
BBRY 160826P00003500 P 08/26/16 3.5 0.00 0.02
BBRY 160826P00004000 P 08/26/16 4.0 0.00 0.02
BBRY 160826P00004500 P 08/26/16 4.5 0.00 0.02
BBRY 160826P00005000 P 08/26/16 5.0 0.00 0.02
BBRY 160826P00005500 P 08/26/16 5.5 0.00 0.02
BBRY 160826P00006000 P 08/26/16 6.0 0.00 0.02
BBRY 160826P00006500 P 08/26/16 6.5 0.00 0.03
BBRY 160826P00007000 P 08/26/16 7.0 0.00 0.01
BBRY 160826P00007500 P 08/26/16 7.5 0.00 0.04
BBRY 160826P00008000 P 08/26/16 8.0 0.05 0.08
BBRY 160826P00008500 P 08/26/16 8.5 0.49 0.51
BBRY 160826P00009000 P 08/26/16 9.0 0.97 1.18
BBRY 160826P00009500 P 08/26/16 9.5 1.47 1.53
BBRY 160826P00010000 P 08/26/16 10.0 1.97 2.16
BBRY 160826P00010500 P 08/26/16 10.5 2.39 2.57
BBRY 160826P00011000 P 08/26/16 11.0 2.89 3.10
BBRY 160826P00011500 P 08/26/16 11.5 3.25 3.70
BBRY 160826P00012000 P 08/26/16 12.0 3.75 4.10
BBRY 160826P00012500 P 08/26/16 12.5 4.25 4.60
BBRY 160826P00013000 P 08/26/16 13.0 4.75 5.10
BBRY 160826P00013500 P 08/26/16 13.5 5.15 5.65
BBRY 160826P00014000 P 08/26/16 14.0 5.65 6.15
BBRY 160826P00014500 P 08/26/16 14.5 6.15 6.65
BBRY 160902C00000500 C 09/02/16 0.5 5.30 9.45
BBRY 160902C00001000 C 09/02/16 1.0 5.65 7.10
BBRY 160902C00001500 C 09/02/16 1.5 5.90 6.60
BBRY 160902C00002000 C 09/02/16 2.0 5.40 6.10
BBRY 160902C00002500 C 09/02/16 2.5 3.30 5.65
BBRY 160902C00003000 C 09/02/16 3.0 2.82 5.10
BBRY 160902C00003500 C 09/02/16 3.5 2.32 4.60
BBRY 160902C00004000 C 09/02/16 4.0 3.35 4.10
BBRY 160902C00004500 C 09/02/16 4.5 2.50 3.60
BBRY 160902C00005000 C 09/02/16 5.0 2.67 3.25
BBRY 160902C00005500 C 09/02/16 5.5 2.22 2.66
BBRY 160902C00006000 C 09/02/16 6.0 1.85 2.01
BBRY 160902C00006500 C 09/02/16 6.5 1.30 1.53
BBRY 160902C00007000 C 09/02/16 7.0 0.82 1.04
BBRY 160902C00007500 C 09/02/16 7.5 0.50 0.54
BBRY 160902C00008000 C 09/02/16 8.0 0.13 0.16
BBRY 160902C00008500 C 09/02/16 8.5 0.00 0.09
BBRY 160902C00009000 C 09/02/16 9.0 0.00 0.07
BBRY 160902C00009500 C 09/02/16 9.5 0.00 0.06
BBRY 160902C00010000 C 09/02/16 10.0 0.00 0.04
BBRY 160902C00010500 C 09/02/16 10.5 0.00 0.03
BBRY 160902C00011000 C 09/02/16 11.0 0.00 0.03
BBRY 160902C00011500 C 09/02/16 11.5 0.00 0.02
BBRY 160902C00012000 C 09/02/16 12.0 0.00 0.02
BBRY 160902C00012500 C 09/02/16 12.5 0.00 0.02
BBRY 160902C00013000 C 09/02/16 13.0 0.00 0.02
BBRY 160902C00013500 C 09/02/16 13.5 0.00 0.02
BBRY 160902C00014000 C 09/02/16 14.0 0.00 0.02
BBRY 160902C00014500 C 09/02/16 14.5 0.00 0.02
BBRY 160902P00000500 P 09/02/16 0.5 0.00 0.02
BBRY 160902P00001000 P 09/02/16 1.0 0.00 0.02
BBRY 160902P00001500 P 09/02/16 1.5 0.00 0.02
BBRY 160902P00002000 P 09/02/16 2.0 0.00 0.02
BBRY 160902P00002500 P 09/02/16 2.5 0.00 0.02
BBRY 160902P00003000 P 09/02/16 3.0 0.00 0.02
BBRY 160902P00003500 P 09/02/16 3.5 0.00 0.02
BBRY 160902P00004000 P 09/02/16 4.0 0.00 0.02
BBRY 160902P00004500 P 09/02/16 4.5 0.00 0.02
BBRY 160902P00005000 P 09/02/16 5.0 0.00 0.02
BBRY 160902P00005500 P 09/02/16 5.5 0.00 0.02
BBRY 160902P00006000 P 09/02/16 6.0 0.00 0.03
BBRY 160902P00006500 P 09/02/16 6.5 0.00 0.05
BBRY 160902P00007000 P 09/02/16 7.0 0.00 0.06
BBRY 160902P00007500 P 09/02/16 7.5 0.00 0.10
BBRY 160902P00008000 P 09/02/16 8.0 0.14 0.16
BBRY 160902P00008500 P 09/02/16 8.5 0.50 0.55
BBRY 160902P00009000 P 09/02/16 9.0 0.98 1.03
BBRY 160902P00009500 P 09/02/16 9.5 1.47 1.69
BBRY 160902P00010000 P 09/02/16 10.0 1.97 2.19
BBRY 160902P00010500 P 09/02/16 10.5 2.39 2.58
BBRY 160902P00011000 P 09/02/16 11.0 2.89 3.10
BBRY 160902P00011500 P 09/02/16 11.5 3.25 3.70
BBRY 160902P00012000 P 09/02/16 12.0 3.75 4.20
BBRY 160902P00012500 P 09/02/16 12.5 4.25 4.60
BBRY 160902P00013000 P 09/02/16 13.0 4.75 5.10
BBRY 160902P00013500 P 09/02/16 13.5 5.15 5.65
BBRY 160902P00014000 P 09/02/16 14.0 5.10 6.10
BBRY 160902P00014500 P 09/02/16 14.5 5.10 6.60
BBRY 160909C00000500 C 09/09/16 0.5 6.10 7.65
BBRY 160909C00001000 C 09/09/16 1.0 4.70 7.35
BBRY 160909C00001500 C 09/09/16 1.5 4.20 6.85
BBRY 160909C00002000 C 09/09/16 2.0 5.40 6.15
BBRY 160909C00002500 C 09/09/16 2.5 3.20 5.85
BBRY 160909C00003000 C 09/09/16 3.0 4.50 5.15
BBRY 160909C00003500 C 09/09/16 3.5 2.32 4.80
BBRY 160909C00004000 C 09/09/16 4.0 3.50 4.25
BBRY 160909C00004500 C 09/09/16 4.5 3.00 3.75
BBRY 160909C00005000 C 09/09/16 5.0 2.67 3.25
BBRY 160909C00005500 C 09/09/16 5.5 2.21 2.67
BBRY 160909C00006000 C 09/09/16 6.0 1.84 2.04
BBRY 160909C00006500 C 09/09/16 6.5 1.37 1.55
BBRY 160909C00007000 C 09/09/16 7.0 0.87 1.06
BBRY 160909C00007500 C 09/09/16 7.5 0.52 0.58
BBRY 160909C00008000 C 09/09/16 8.0 0.16 0.21
BBRY 160909C00008500 C 09/09/16 8.5 0.00 0.11
BBRY 160909C00009000 C 09/09/16 9.0 0.00 0.08
BBRY 160909C00009500 C 09/09/16 9.5 0.00 0.07
BBRY 160909C00010000 C 09/09/16 10.0 0.00 0.07
BBRY 160909C00010500 C 09/09/16 10.5 0.00 0.05
BBRY 160909C00011000 C 09/09/16 11.0 0.00 0.04
BBRY 160909C00011500 C 09/09/16 11.5 0.00 0.03
BBRY 160909C00012000 C 09/09/16 12.0 0.00 0.03
BBRY 160909C00012500 C 09/09/16 12.5 0.00 0.03
BBRY 160909C00013000 C 09/09/16 13.0 0.00 0.02
BBRY 160909C00013500 C 09/09/16 13.5 0.00 0.02
BBRY 160909C00014000 C 09/09/16 14.0 0.00 0.02
BBRY 160909C00014500 C 09/09/16 14.5 0.00 0.02
BBRY 160909C00015000 C 09/09/16 15.0 0.00 0.02
BBRY 160909P00000500 P 09/09/16 0.5 0.00 0.02
BBRY 160909P00001000 P 09/09/16 1.0 0.00 0.02
BBRY 160909P00001500 P 09/09/16 1.5 0.00 0.02
BBRY 160909P00002000 P 09/09/16 2.0 0.00 0.02
BBRY 160909P00002500 P 09/09/16 2.5 0.00 0.02
BBRY 160909P00003000 P 09/09/16 3.0 0.00 0.02
BBRY 160909P00003500 P 09/09/16 3.5 0.00 0.02
BBRY 160909P00004000 P 09/09/16 4.0 0.00 0.02
BBRY 160909P00004500 P 09/09/16 4.5 0.00 0.02
BBRY 160909P00005000 P 09/09/16 5.0 0.00 0.02
BBRY 160909P00005500 P 09/09/16 5.5 0.00 0.03
BBRY 160909P00006000 P 09/09/16 6.0 0.00 0.04
BBRY 160909P00006500 P 09/09/16 6.5 0.00 0.06
BBRY 160909P00007000 P 09/09/16 7.0 0.00 0.07
BBRY 160909P00007500 P 09/09/16 7.5 0.05 0.08
BBRY 160909P00008000 P 09/09/16 8.0 0.17 0.23
BBRY 160909P00008500 P 09/09/16 8.5 0.52 0.58
BBRY 160909P00009000 P 09/09/16 9.0 0.98 1.16
BBRY 160909P00009500 P 09/09/16 9.5 1.47 1.66
BBRY 160909P00010000 P 09/09/16 10.0 1.97 2.16
BBRY 160909P00010500 P 09/09/16 10.5 2.39 2.58
BBRY 160909P00011000 P 09/09/16 11.0 2.89 3.10
BBRY 160909P00011500 P 09/09/16 11.5 3.25 3.70
BBRY 160909P00012000 P 09/09/16 12.0 3.75 4.20
BBRY 160909P00012500 P 09/09/16 12.5 4.25 4.60
BBRY 160909P00013000 P 09/09/16 13.0 4.75 5.10
BBRY 160909P00013500 P 09/09/16 13.5 5.15 5.65
BBRY 160909P00014000 P 09/09/16 14.0 5.65 6.15
BBRY 160909P00014500 P 09/09/16 14.5 6.15 6.65
BBRY 160909P00015000 P 09/09/16 15.0 6.65 7.15
BBRY 160916C00001000 C 09/16/16 1.0 6.80 7.15
BBRY 160916C00002000 C 09/16/16 2.0 5.80 6.15
BBRY 160916C00002500 C 09/16/16 2.5 4.95 5.75
BBRY 160916C00003000 C 09/16/16 3.0 4.80 5.05
BBRY 160916C00003500 C 09/16/16 3.5 4.30 4.55
BBRY 160916C00004000 C 09/16/16 4.0 3.80 4.20
BBRY 160916C00004500 C 09/16/16 4.5 3.30 3.55
BBRY 160916C00005000 C 09/16/16 5.0 2.97 3.05
BBRY 160916C00005500 C 09/16/16 5.5 2.47 2.54
BBRY 160916C00006000 C 09/16/16 6.0 1.97 2.04
BBRY 160916C00006500 C 09/16/16 6.5 1.48 1.54
BBRY 160916C00007000 C 09/16/16 7.0 1.00 1.05
BBRY 160916C00007500 C 09/16/16 7.5 0.56 0.59
BBRY 160916C00008000 C 09/16/16 8.0 0.22 0.23
BBRY 160916C00008500 C 09/16/16 8.5 0.07 0.09
BBRY 160916C00009000 C 09/16/16 9.0 0.04 0.05
BBRY 160916C00009500 C 09/16/16 9.5 0.02 0.04
BBRY 160916C00010000 C 09/16/16 10.0 0.01 0.03
BBRY 160916C00010500 C 09/16/16 10.5 0.01 0.04
BBRY 160916C00011000 C 09/16/16 11.0 0.00 0.03
BBRY 160916C00011500 C 09/16/16 11.5 0.00 0.04
BBRY 160916C00012000 C 09/16/16 12.0 0.00 0.04
BBRY 160916C00012500 C 09/16/16 12.5 0.00 0.03
BBRY 160916C00013000 C 09/16/16 13.0 0.00 0.03
BBRY 160916C00013500 C 09/16/16 13.5 0.00 0.03
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 160916P00002500 P 09/16/16 2.5 0.00 0.02
BBRY 160916P00003000 P 09/16/16 3.0 0.00 0.02
BBRY 160916P00003500 P 09/16/16 3.5 0.00 0.02
BBRY 160916P00004000 P 09/16/16 4.0 0.00 0.02
BBRY 160916P00004500 P 09/16/16 4.5 0.00 0.02
BBRY 160916P00005000 P 09/16/16 5.0 0.00 0.03
BBRY 160916P00005500 P 09/16/16 5.5 0.00 0.04
BBRY 160916P00006000 P 09/16/16 6.0 0.00 0.04
BBRY 160916P00006500 P 09/16/16 6.5 0.00 0.03
BBRY 160916P00007000 P 09/16/16 7.0 0.03 0.04
BBRY 160916P00007500 P 09/16/16 7.5 0.07 0.08
BBRY 160916P00008000 P 09/16/16 8.0 0.22 0.24
BBRY 160916P00008500 P 09/16/16 8.5 0.57 0.59
BBRY 160916P00009000 P 09/16/16 9.0 1.02 1.05
BBRY 160916P00009500 P 09/16/16 9.5 1.50 1.54
BBRY 160916P00010000 P 09/16/16 10.0 2.00 2.04
BBRY 160916P00010500 P 09/16/16 10.5 2.49 2.54
BBRY 160916P00011000 P 09/16/16 11.0 2.97 3.20
BBRY 160916P00011500 P 09/16/16 11.5 3.45 3.70
BBRY 160916P00012000 P 09/16/16 12.0 3.75 4.20
BBRY 160916P00012500 P 09/16/16 12.5 4.25 4.70
BBRY 160916P00013000 P 09/16/16 13.0 4.75 5.10
BBRY 160916P00013500 P 09/16/16 13.5 5.15 5.65
BBRY 160916P00014000 P 09/16/16 14.0 5.65 6.45
BBRY 160916P00015000 P 09/16/16 15.0 6.65 7.20
BBRY 160916P00016000 P 09/16/16 16.0 6.90 8.20
BBRY 160916P00017000 P 09/16/16 17.0 7.90 9.20
BBRY 160923C00000500 C 09/23/16 0.5 5.20 7.95
BBRY 160923C00001000 C 09/23/16 1.0 5.80 7.40
BBRY 160923C00001500 C 09/23/16 1.5 4.20 8.45
BBRY 160923C00002000 C 09/23/16 2.0 3.70 7.95
BBRY 160923C00002500 C 09/23/16 2.5 5.00 5.65
BBRY 160923C00003000 C 09/23/16 3.0 4.45 5.25
BBRY 160923C00003500 C 09/23/16 3.5 4.00 4.75
BBRY 160923C00004000 C 09/23/16 4.0 3.45 4.25
BBRY 160923C00004500 C 09/23/16 4.5 3.00 3.75
BBRY 160923C00005000 C 09/23/16 5.0 2.72 3.25
BBRY 160923C00005500 C 09/23/16 5.5 2.22 2.66
BBRY 160923C00006000 C 09/23/16 6.0 1.86 2.05
BBRY 160923C00006500 C 09/23/16 6.5 1.38 1.55
BBRY 160923C00007000 C 09/23/16 7.0 1.00 1.08
BBRY 160923C00007500 C 09/23/16 7.5 0.57 0.63
BBRY 160923C00008000 C 09/23/16 8.0 0.25 0.30
BBRY 160923C00008500 C 09/23/16 8.5 0.08 0.13
BBRY 160923C00009000 C 09/23/16 9.0 0.00 0.12
BBRY 160923C00009500 C 09/23/16 9.5 0.00 0.10
BBRY 160923C00010000 C 09/23/16 10.0 0.00 0.08
BBRY 160923C00010500 C 09/23/16 10.5 0.00 0.08
BBRY 160923C00011000 C 09/23/16 11.0 0.00 0.08
BBRY 160923C00011500 C 09/23/16 11.5 0.00 0.07
BBRY 160923C00012000 C 09/23/16 12.0 0.00 0.06
BBRY 160923C00012500 C 09/23/16 12.5 0.00 0.04
BBRY 160923C00013000 C 09/23/16 13.0 0.00 0.04
BBRY 160923C00013500 C 09/23/16 13.5 0.00 0.03
BBRY 160923C00014000 C 09/23/16 14.0 0.00 0.03
BBRY 160923C00014500 C 09/23/16 14.5 0.00 0.03
BBRY 160923C00015000 C 09/23/16 15.0 0.00 0.03
BBRY 160923P00000500 P 09/23/16 0.5 0.00 0.02
BBRY 160923P00001000 P 09/23/16 1.0 0.00 0.02
BBRY 160923P00001500 P 09/23/16 1.5 0.00 0.02
BBRY 160923P00002000 P 09/23/16 2.0 0.00 0.02
BBRY 160923P00002500 P 09/23/16 2.5 0.00 0.02
BBRY 160923P00003000 P 09/23/16 3.0 0.00 0.02
BBRY 160923P00003500 P 09/23/16 3.5 0.00 0.02
BBRY 160923P00004000 P 09/23/16 4.0 0.00 0.02
BBRY 160923P00004500 P 09/23/16 4.5 0.00 0.03
BBRY 160923P00005000 P 09/23/16 5.0 0.00 0.04
BBRY 160923P00005500 P 09/23/16 5.5 0.00 0.05
BBRY 160923P00006000 P 09/23/16 6.0 0.00 0.07
BBRY 160923P00006500 P 09/23/16 6.5 0.00 0.08
BBRY 160923P00007000 P 09/23/16 7.0 0.00 0.12
BBRY 160923P00007500 P 09/23/16 7.5 0.10 0.15
BBRY 160923P00008000 P 09/23/16 8.0 0.25 0.32
BBRY 160923P00008500 P 09/23/16 8.5 0.57 0.66
BBRY 160923P00009000 P 09/23/16 9.0 1.01 1.08
BBRY 160923P00009500 P 09/23/16 9.5 1.50 1.66
BBRY 160923P00010000 P 09/23/16 10.0 1.97 2.16
BBRY 160923P00010500 P 09/23/16 10.5 2.44 2.76
BBRY 160923P00011000 P 09/23/16 11.0 2.89 3.15
BBRY 160923P00011500 P 09/23/16 11.5 3.25 3.70
BBRY 160923P00012000 P 09/23/16 12.0 3.75 4.20
BBRY 160923P00012500 P 09/23/16 12.5 4.25 4.75
BBRY 160923P00013000 P 09/23/16 13.0 4.75 5.55
BBRY 160923P00013500 P 09/23/16 13.5 5.15 6.15
BBRY 160923P00014000 P 09/23/16 14.0 5.65 6.65
BBRY 160923P00014500 P 09/23/16 14.5 6.15 7.15
BBRY 160923P00015000 P 09/23/16 15.0 6.65 7.65
BBRY 160930C00000500 C 09/30/16 0.5 5.30 7.95
BBRY 160930C00001000 C 09/30/16 1.0 4.80 7.40
BBRY 160930C00001500 C 09/30/16 1.5 6.25 6.90
BBRY 160930C00002000 C 09/30/16 2.0 5.35 6.35
BBRY 160930C00002500 C 09/30/16 2.5 4.95 5.75
BBRY 160930C00003000 C 09/30/16 3.0 4.45 5.25
BBRY 160930C00003500 C 09/30/16 3.5 4.00 4.75
BBRY 160930C00004000 C 09/30/16 4.0 3.50 4.25
BBRY 160930C00004500 C 09/30/16 4.5 3.00 3.75
BBRY 160930C00005000 C 09/30/16 5.0 2.67 3.25
BBRY 160930C00005500 C 09/30/16 5.5 2.23 2.66
BBRY 160930C00006000 C 09/30/16 6.0 1.86 2.06
BBRY 160930C00006500 C 09/30/16 6.5 1.41 1.57
BBRY 160930C00007000 C 09/30/16 7.0 0.94 1.13
BBRY 160930C00007500 C 09/30/16 7.5 0.67 0.72
BBRY 160930C00008000 C 09/30/16 8.0 0.35 0.42
BBRY 160930C00008500 C 09/30/16 8.5 0.16 0.24
BBRY 160930C00009000 C 09/30/16 9.0 0.07 0.19
BBRY 160930C00009500 C 09/30/16 9.5 0.00 0.15
BBRY 160930C00010000 C 09/30/16 10.0 0.00 0.13
BBRY 160930C00010500 C 09/30/16 10.5 0.00 0.12
BBRY 160930C00011000 C 09/30/16 11.0 0.00 0.11
BBRY 160930C00011500 C 09/30/16 11.5 0.00 0.10
BBRY 160930C00012000 C 09/30/16 12.0 0.00 0.09
BBRY 160930C00012500 C 09/30/16 12.5 0.00 0.08
BBRY 160930C00013000 C 09/30/16 13.0 0.00 0.06
BBRY 160930C00013500 C 09/30/16 13.5 0.00 0.05
BBRY 160930C00014000 C 09/30/16 14.0 0.00 0.04
BBRY 160930C00014500 C 09/30/16 14.5 0.00 0.03
BBRY 160930C00015000 C 09/30/16 15.0 0.00 0.03
BBRY 160930P00000500 P 09/30/16 0.5 0.00 0.02
BBRY 160930P00001000 P 09/30/16 1.0 0.00 0.02
BBRY 160930P00001500 P 09/30/16 1.5 0.00 0.02
BBRY 160930P00002000 P 09/30/16 2.0 0.00 0.02
BBRY 160930P00002500 P 09/30/16 2.5 0.00 0.02
BBRY 160930P00003000 P 09/30/16 3.0 0.00 0.02
BBRY 160930P00003500 P 09/30/16 3.5 0.00 0.02
BBRY 160930P00004000 P 09/30/16 4.0 0.00 0.03
BBRY 160930P00004500 P 09/30/16 4.5 0.00 0.03
BBRY 160930P00005000 P 09/30/16 5.0 0.00 0.06
BBRY 160930P00005500 P 09/30/16 5.5 0.00 0.08
BBRY 160930P00006000 P 09/30/16 6.0 0.00 0.10
BBRY 160930P00006500 P 09/30/16 6.5 0.00 0.12
BBRY 160930P00007000 P 09/30/16 7.0 0.07 0.13
BBRY 160930P00007500 P 09/30/16 7.5 0.19 0.25
BBRY 160930P00008000 P 09/30/16 8.0 0.38 0.47
BBRY 160930P00008500 P 09/30/16 8.5 0.69 0.76
BBRY 160930P00009000 P 09/30/16 9.0 1.08 1.17
BBRY 160930P00009500 P 09/30/16 9.5 1.51 1.61
BBRY 160930P00010000 P 09/30/16 10.0 1.99 2.13
BBRY 160930P00010500 P 09/30/16 10.5 2.38 2.76
BBRY 160930P00011000 P 09/30/16 11.0 2.88 3.15
BBRY 160930P00011500 P 09/30/16 11.5 3.25 3.75
BBRY 160930P00012000 P 09/30/16 12.0 3.75 4.25
BBRY 160930P00012500 P 09/30/16 12.5 4.25 4.75
BBRY 160930P00013000 P 09/30/16 13.0 4.75 5.55
BBRY 160930P00013500 P 09/30/16 13.5 5.15 6.15
BBRY 160930P00014000 P 09/30/16 14.0 5.65 6.65
BBRY 160930P00014500 P 09/30/16 14.5 6.15 7.15
BBRY 160930P00015000 P 09/30/16 15.0 6.65 7.65
BBRY 161007C00000500 C 10/07/16 0.5 5.20 9.45
BBRY 161007C00001000 C 10/07/16 1.0 4.70 8.95
BBRY 161007C00001500 C 10/07/16 1.5 4.20 8.50
BBRY 161007C00002000 C 10/07/16 2.0 3.70 7.95
BBRY 161007C00002500 C 10/07/16 2.5 3.20 7.50
BBRY 161007C00003000 C 10/07/16 3.0 2.82 5.40
BBRY 161007C00003500 C 10/07/16 3.5 3.00 4.55
BBRY 161007C00004000 C 10/07/16 4.0 2.88 4.35
BBRY 161007C00004500 C 10/07/16 4.5 3.20 3.80
BBRY 161007C00005000 C 10/07/16 5.0 1.95 3.25
BBRY 161007C00005500 C 10/07/16 5.5 1.32 2.71
BBRY 161007C00006000 C 10/07/16 6.0 1.86 2.19
BBRY 161007C00006500 C 10/07/16 6.5 1.38 1.62
BBRY 161007C00007000 C 10/07/16 7.0 1.01 1.16
BBRY 161007C00007500 C 10/07/16 7.5 0.67 0.75
BBRY 161007C00008000 C 10/07/16 8.0 0.36 0.46
BBRY 161007C00008500 C 10/07/16 8.5 0.17 0.29
BBRY 161007C00009000 C 10/07/16 9.0 0.08 0.21
BBRY 161007C00009500 C 10/07/16 9.5 0.00 0.16
BBRY 161007C00010000 C 10/07/16 10.0 0.00 0.13
BBRY 161007C00010500 C 10/07/16 10.5 0.00 0.12
BBRY 161007C00011000 C 10/07/16 11.0 0.00 0.12
BBRY 161007C00011500 C 10/07/16 11.5 0.00 0.10
BBRY 161007C00012000 C 10/07/16 12.0 0.00 0.10
BBRY 161007C00012500 C 10/07/16 12.5 0.00 0.09
BBRY 161007C00013000 C 10/07/16 13.0 0.00 0.08
BBRY 161007C00013500 C 10/07/16 13.5 0.00 0.07
BBRY 161007C00014000 C 10/07/16 14.0 0.00 0.06
BBRY 161007C00014500 C 10/07/16 14.5 0.00 0.05
BBRY 161007C00015000 C 10/07/16 15.0 0.00 0.04
BBRY 161007P00000500 P 10/07/16 0.5 0.00 0.02
BBRY 161007P00001000 P 10/07/16 1.0 0.00 0.02
BBRY 161007P00001500 P 10/07/16 1.5 0.00 0.02
BBRY 161007P00002000 P 10/07/16 2.0 0.00 0.02
BBRY 161007P00002500 P 10/07/16 2.5 0.00 0.02
BBRY 161007P00003000 P 10/07/16 3.0 0.00 0.02
BBRY 161007P00003500 P 10/07/16 3.5 0.00 0.02
BBRY 161007P00004000 P 10/07/16 4.0 0.00 0.03
BBRY 161007P00004500 P 10/07/16 4.5 0.00 0.04
BBRY 161007P00005000 P 10/07/16 5.0 0.00 0.07
BBRY 161007P00005500 P 10/07/16 5.5 0.00 0.09
BBRY 161007P00006000 P 10/07/16 6.0 0.00 0.10
BBRY 161007P00006500 P 10/07/16 6.5 0.00 0.13
BBRY 161007P00007000 P 10/07/16 7.0 0.01 0.16
BBRY 161007P00007500 P 10/07/16 7.5 0.18 0.29
BBRY 161007P00008000 P 10/07/16 8.0 0.39 0.50
BBRY 161007P00008500 P 10/07/16 8.5 0.69 0.82
BBRY 161007P00009000 P 10/07/16 9.0 1.08 1.20
BBRY 161007P00009500 P 10/07/16 9.5 1.50 1.70
BBRY 161007P00010000 P 10/07/16 10.0 1.96 2.12
BBRY 161007P00010500 P 10/07/16 10.5 2.37 2.69
BBRY 161007P00011000 P 10/07/16 11.0 2.88 3.20
BBRY 161007P00011500 P 10/07/16 11.5 3.25 4.05
BBRY 161007P00012000 P 10/07/16 12.0 3.75 4.55
BBRY 161007P00012500 P 10/07/16 12.5 2.61 4.75
BBRY 161007P00013000 P 10/07/16 13.0 3.00 7.30
BBRY 161007P00013500 P 10/07/16 13.5 5.10 5.65
BBRY 161007P00014000 P 10/07/16 14.0 4.00 8.30
BBRY 161007P00014500 P 10/07/16 14.5 6.10 6.70
BBRY 161007P00015000 P 10/07/16 15.0 5.00 9.30
BBRY 161021C00001000 C 10/21/16 1.0 6.35 7.35
BBRY 161021C00002000 C 10/21/16 2.0 5.80 6.20
BBRY 161021C00003000 C 10/21/16 3.0 4.75 5.20
BBRY 161021C00004000 C 10/21/16 4.0 3.80 4.05
BBRY 161021C00005000 C 10/21/16 5.0 2.96 3.05
BBRY 161021C00006000 C 10/21/16 6.0 1.99 2.07
BBRY 161021C00007000 C 10/21/16 7.0 1.13 1.17
BBRY 161021C00008000 C 10/21/16 8.0 0.47 0.48
BBRY 161021C00009000 C 10/21/16 9.0 0.15 0.17
BBRY 161021C00010000 C 10/21/16 10.0 0.06 0.07
BBRY 161021C00011000 C 10/21/16 11.0 0.03 0.05
BBRY 161021C00012000 C 10/21/16 12.0 0.01 0.08
BBRY 161021C00013000 C 10/21/16 13.0 0.00 0.08
BBRY 161021C00014000 C 10/21/16 14.0 0.00 0.06
BBRY 161021C00015000 C 10/21/16 15.0 0.00 0.04
BBRY 161021C00016000 C 10/21/16 16.0 0.00 0.03
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 0.02
BBRY 161021P00004000 P 10/21/16 4.0 0.00 0.02
BBRY 161021P00005000 P 10/21/16 5.0 0.01 0.03
BBRY 161021P00006000 P 10/21/16 6.0 0.05 0.06
BBRY 161021P00007000 P 10/21/16 7.0 0.14 0.16
BBRY 161021P00008000 P 10/21/16 8.0 0.46 0.48
BBRY 161021P00009000 P 10/21/16 9.0 1.14 1.17
BBRY 161021P00010000 P 10/21/16 10.0 2.02 2.08
BBRY 161021P00011000 P 10/21/16 11.0 2.88 3.50
BBRY 161021P00012000 P 10/21/16 12.0 3.75 4.55
BBRY 161021P00013000 P 10/21/16 13.0 4.95 5.20
BBRY 161021P00014000 P 10/21/16 14.0 5.65 6.20
BBRY 161021P00015000 P 10/21/16 15.0 6.65 7.20
BBRY 161021P00016000 P 10/21/16 16.0 7.30 8.20
BBRY 161118C00001000 C 11/18/16 1.0 6.35 7.15
BBRY 161118C00002000 C 11/18/16 2.0 5.35 6.35
BBRY 161118C00003000 C 11/18/16 3.0 4.65 5.15
BBRY 161118C00004000 C 11/18/16 4.0 3.80 4.10
BBRY 161118C00005000 C 11/18/16 5.0 2.70 3.15
BBRY 161118C00006000 C 11/18/16 6.0 1.83 2.16
BBRY 161118C00007000 C 11/18/16 7.0 1.19 1.22
BBRY 161118C00008000 C 11/18/16 8.0 0.54 0.56
BBRY 161118C00009000 C 11/18/16 9.0 0.20 0.23
BBRY 161118C00010000 C 11/18/16 10.0 0.09 0.11
BBRY 161118C00011000 C 11/18/16 11.0 0.05 0.06
BBRY 161118C00012000 C 11/18/16 12.0 0.03 0.07
BBRY 161118C00013000 C 11/18/16 13.0 0.00 0.10
BBRY 161118C00014000 C 11/18/16 14.0 0.00 0.09
BBRY 161118P00001000 P 11/18/16 1.0 0.00 0.02
BBRY 161118P00002000 P 11/18/16 2.0 0.00 0.02
BBRY 161118P00003000 P 11/18/16 3.0 0.00 0.02
BBRY 161118P00004000 P 11/18/16 4.0 0.00 0.05
BBRY 161118P00005000 P 11/18/16 5.0 0.01 0.08
BBRY 161118P00006000 P 11/18/16 6.0 0.06 0.08
BBRY 161118P00007000 P 11/18/16 7.0 0.18 0.20
BBRY 161118P00008000 P 11/18/16 8.0 0.53 0.55
BBRY 161118P00009000 P 11/18/16 9.0 1.18 1.23
BBRY 161118P00010000 P 11/18/16 10.0 2.06 2.23
BBRY 161118P00011000 P 11/18/16 11.0 3.00 3.25
BBRY 161118P00012000 P 11/18/16 12.0 4.00 4.25
BBRY 161118P00013000 P 11/18/16 13.0 4.95 5.25
BBRY 161118P00014000 P 11/18/16 14.0 5.65 6.60
BBRY 161216C00001000 C 12/16/16 1.0 6.80 7.15
BBRY 161216C00002000 C 12/16/16 2.0 5.60 6.20
BBRY 161216C00003000 C 12/16/16 3.0 4.80 5.20
BBRY 161216C00004000 C 12/16/16 4.0 3.50 4.30
BBRY 161216C00005000 C 12/16/16 5.0 2.85 3.10
BBRY 161216C00006000 C 12/16/16 6.0 2.01 2.15
BBRY 161216C00007000 C 12/16/16 7.0 1.16 1.33
BBRY 161216C00008000 C 12/16/16 8.0 0.64 0.69
BBRY 161216C00009000 C 12/16/16 9.0 0.29 0.34
BBRY 161216C00010000 C 12/16/16 10.0 0.09 0.20
BBRY 161216C00011000 C 12/16/16 11.0 0.04 0.18
BBRY 161216C00012000 C 12/16/16 12.0 0.02 0.10
BBRY 161216C00013000 C 12/16/16 13.0 0.01 0.13
BBRY 161216C00014000 C 12/16/16 14.0 0.01 0.12
BBRY 161216C00015000 C 12/16/16 15.0 0.00 0.11
BBRY 161216C00016000 C 12/16/16 16.0 0.00 0.10
BBRY 161216P00001000 P 12/16/16 1.0 0.00 0.02
BBRY 161216P00002000 P 12/16/16 2.0 0.00 0.02
BBRY 161216P00003000 P 12/16/16 3.0 0.00 0.02
BBRY 161216P00004000 P 12/16/16 4.0 0.00 0.08
BBRY 161216P00005000 P 12/16/16 5.0 0.01 0.10
BBRY 161216P00006000 P 12/16/16 6.0 0.09 0.19
BBRY 161216P00007000 P 12/16/16 7.0 0.24 0.30
BBRY 161216P00008000 P 12/16/16 8.0 0.64 0.70
BBRY 161216P00009000 P 12/16/16 9.0 1.26 1.43
BBRY 161216P00010000 P 12/16/16 10.0 2.08 2.25
BBRY 161216P00011000 P 12/16/16 11.0 3.00 3.20
BBRY 161216P00012000 P 12/16/16 12.0 3.75 4.55
BBRY 161216P00013000 P 12/16/16 13.0 5.00 5.25
BBRY 161216P00014000 P 12/16/16 14.0 6.00 6.25
BBRY 161216P00015000 P 12/16/16 15.0 7.00 7.25
BBRY 161216P00016000 P 12/16/16 16.0 7.95 8.25
BBRY 170120C00001000 C 01/20/17 1.0 6.75 7.25
BBRY 170120C00002000 C 01/20/17 2.0 5.75 6.25
BBRY 170120C00003000 C 01/20/17 3.0 4.80 5.10
BBRY 170120C00004000 C 01/20/17 4.0 3.80 4.10
BBRY 170120C00005000 C 01/20/17 5.0 2.85 3.10
BBRY 170120C00006000 C 01/20/17 6.0 1.96 2.17
BBRY 170120C00007000 C 01/20/17 7.0 1.31 1.35
BBRY 170120C00008000 C 01/20/17 8.0 0.70 0.73
BBRY 170120C00009000 C 01/20/17 9.0 0.35 0.38
BBRY 170120C00010000 C 01/20/17 10.0 0.18 0.20
BBRY 170120C00011000 C 01/20/17 11.0 0.11 0.13
BBRY 170120C00012000 C 01/20/17 12.0 0.08 0.09
BBRY 170120C00013000 C 01/20/17 13.0 0.05 0.10
BBRY 170120C00014000 C 01/20/17 14.0 0.04 0.09
BBRY 170120C00015000 C 01/20/17 15.0 0.03 0.08
BBRY 170120C00016000 C 01/20/17 16.0 0.00 0.11
BBRY 170120C00017000 C 01/20/17 17.0 0.02 0.11
BBRY 170120C00020000 C 01/20/17 20.0 0.00 0.05
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 0.02
BBRY 170120P00003000 P 01/20/17 3.0 0.00 0.04
BBRY 170120P00004000 P 01/20/17 4.0 0.00 0.09
BBRY 170120P00005000 P 01/20/17 5.0 0.05 0.06
BBRY 170120P00006000 P 01/20/17 6.0 0.13 0.14
BBRY 170120P00007000 P 01/20/17 7.0 0.30 0.32
BBRY 170120P00008000 P 01/20/17 8.0 0.68 0.70
BBRY 170120P00009000 P 01/20/17 9.0 1.31 1.36
BBRY 170120P00010000 P 01/20/17 10.0 2.14 2.19
BBRY 170120P00011000 P 01/20/17 11.0 3.05 3.25
BBRY 170120P00012000 P 01/20/17 12.0 4.00 4.25
BBRY 170120P00013000 P 01/20/17 13.0 4.75 5.55
BBRY 170120P00014000 P 01/20/17 14.0 6.00 6.25
BBRY 170120P00015000 P 01/20/17 15.0 6.95 7.25
BBRY 170120P00016000 P 01/20/17 16.0 7.90 8.25
BBRY 170120P00017000 P 01/20/17 17.0 8.65 9.60
BBRY 170120P00020000 P 01/20/17 20.0 11.35 12.25
BBRY 170120P00022000 P 01/20/17 22.0 12.05 14.25
BBRY 170317C00001000 C 03/17/17 1.0 6.75 7.30
BBRY 170317C00002000 C 03/17/17 2.0 5.75 6.10
BBRY 170317C00003000 C 03/17/17 3.0 4.80 5.10
BBRY 170317C00004000 C 03/17/17 4.0 3.80 4.10
BBRY 170317C00005000 C 03/17/17 5.0 2.75 3.15
BBRY 170317C00006000 C 03/17/17 6.0 2.01 2.27
BBRY 170317C00007000 C 03/17/17 7.0 1.38 1.45
BBRY 170317C00008000 C 03/17/17 8.0 0.80 0.84
BBRY 170317C00009000 C 03/17/17 9.0 0.43 0.47
BBRY 170317C00010000 C 03/17/17 10.0 0.24 0.27
BBRY 170317C00011000 C 03/17/17 11.0 0.15 0.17
BBRY 170317C00012000 C 03/17/17 12.0 0.07 0.17
BBRY 170317C00013000 C 03/17/17 13.0 0.04 0.15
BBRY 170317C00014000 C 03/17/17 14.0 0.01 0.15
BBRY 170317C00015000 C 03/17/17 15.0 0.00 0.14
BBRY 170317C00016000 C 03/17/17 16.0 0.00 0.13
BBRY 170317P00001000 P 03/17/17 1.0 0.00 0.02
BBRY 170317P00002000 P 03/17/17 2.0 0.00 0.02
BBRY 170317P00003000 P 03/17/17 3.0 0.00 0.07
BBRY 170317P00004000 P 03/17/17 4.0 0.00 0.12
BBRY 170317P00005000 P 03/17/17 5.0 0.07 0.13
BBRY 170317P00006000 P 03/17/17 6.0 0.17 0.19
BBRY 170317P00007000 P 03/17/17 7.0 0.37 0.39
BBRY 170317P00008000 P 03/17/17 8.0 0.77 0.80
BBRY 170317P00009000 P 03/17/17 9.0 1.38 1.43
BBRY 170317P00010000 P 03/17/17 10.0 2.17 2.42
BBRY 170317P00011000 P 03/17/17 11.0 3.05 3.30
BBRY 170317P00012000 P 03/17/17 12.0 4.00 4.30
BBRY 170317P00013000 P 03/17/17 13.0 5.00 5.25
BBRY 170317P00014000 P 03/17/17 14.0 6.00 6.25
BBRY 170317P00015000 P 03/17/17 15.0 6.95 7.25
BBRY 170317P00016000 P 03/17/17 16.0 7.95 8.25
BBRY 170616C00001000 C 06/16/17 1.0 6.70 7.10
BBRY 170616C00002000 C 06/16/17 2.0 5.75 6.15
BBRY 170616C00003000 C 06/16/17 3.0 4.75 5.15
BBRY 170616C00004000 C 06/16/17 4.0 3.80 4.20
BBRY 170616C00005000 C 06/16/17 5.0 2.95 3.25
BBRY 170616C00007000 C 06/16/17 7.0 1.37 1.64
BBRY 170616C00010000 C 06/16/17 10.0 0.31 0.45
BBRY 170616C00012000 C 06/16/17 12.0 0.06 0.31
BBRY 170616C00015000 C 06/16/17 15.0 0.01 0.19
BBRY 170616P00001000 P 06/16/17 1.0 0.00 0.02
BBRY 170616P00002000 P 06/16/17 2.0 0.00 0.04
BBRY 170616P00003000 P 06/16/17 3.0 0.01 0.10
BBRY 170616P00004000 P 06/16/17 4.0 0.02 0.15
BBRY 170616P00005000 P 06/16/17 5.0 0.08 0.23
BBRY 170616P00007000 P 06/16/17 7.0 0.45 0.58
BBRY 170616P00010000 P 06/16/17 10.0 2.26 2.55
BBRY 170616P00012000 P 06/16/17 12.0 4.05 4.30
BBRY 170616P00015000 P 06/16/17 15.0 6.95 7.25
BBRY 180119C00002000 C 01/19/18 2.0 5.70 6.30
BBRY 180119C00003000 C 01/19/18 3.0 4.70 5.35
BBRY 180119C00004000 C 01/19/18 4.0 3.80 4.40
BBRY 180119C00005000 C 01/19/18 5.0 3.10 3.55
BBRY 180119C00007000 C 01/19/18 7.0 1.85 1.98
BBRY 180119C00010000 C 01/19/18 10.0 0.64 0.75
BBRY 180119C00012000 C 01/19/18 12.0 0.27 0.45
BBRY 180119C00015000 C 01/19/18 15.0 0.13 0.47
BBRY 180119C00017000 C 01/19/18 17.0 0.04 0.30
BBRY 180119P00002000 P 01/19/18 2.0 0.01 0.10
BBRY 180119P00003000 P 01/19/18 3.0 0.04 0.15
BBRY 180119P00004000 P 01/19/18 4.0 0.14 0.36
BBRY 180119P00005000 P 01/19/18 5.0 0.27 0.50
BBRY 180119P00007000 P 01/19/18 7.0 0.73 0.81
BBRY 180119P00010000 P 01/19/18 10.0 2.47 2.53
BBRY 180119P00012000 P 01/19/18 12.0 4.10 4.55
BBRY 180119P00015000 P 01/19/18 15.0 7.00 7.35
BBRY 180119P00017000 P 01/19/18 17.0 8.20 9.95

OPRA data is delayed 15 minutes.