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 (2014-12-05)Premium Content

Blackberry Limited (BBRY)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 141220C00001000 C 12/20/14 1.0 8.05 9.10
BBRY 141220C00002000 C 12/20/14 2.0 7.00 8.10
BBRY 141220C00002500 C 12/20/14 2.5 6.80 7.60
BBRY 141220C00003000 C 12/20/14 3.0 6.30 7.10
BBRY 141220C00003500 C 12/20/14 3.5 5.80 6.60
BBRY 141220C00004000 C 12/20/14 4.0 5.30 6.10
BBRY 141220C00004500 C 12/20/14 4.5 4.80 5.60
BBRY 141220C00005000 C 12/20/14 5.0 4.30 5.10
BBRY 141220C00005500 C 12/20/14 5.5 3.80 4.60
BBRY 141220C00006000 C 12/20/14 6.0 3.80 4.10
BBRY 141220C00006500 C 12/20/14 6.5 2.96 3.60
BBRY 141220C00007000 C 12/20/14 7.0 2.68 3.10
BBRY 141220C00007500 C 12/20/14 7.5 2.04 2.57
BBRY 141220C00008000 C 12/20/14 8.0 1.90 2.07
BBRY 141220C00008500 C 12/20/14 8.5 1.17 1.57
BBRY 141220C00009000 C 12/20/14 9.0 0.90 1.06
BBRY 141220C00009500 C 12/20/14 9.5 0.46 0.50
BBRY 141220C00010000 C 12/20/14 10.0 0.00 0.01
BBRY 141220C00010500 C 12/20/14 10.5 0.00 0.01
BBRY 141220C00011000 C 12/20/14 11.0 0.00 0.01
BBRY 141220C00011500 C 12/20/14 11.5 0.00 0.01
BBRY 141220C00012000 C 12/20/14 12.0 0.00 0.01
BBRY 141220C00012500 C 12/20/14 12.5 0.00 0.02
BBRY 141220C00013000 C 12/20/14 13.0 0.00 0.01
BBRY 141220C00013500 C 12/20/14 13.5 0.00 0.04
BBRY 141220C00014000 C 12/20/14 14.0 0.00 0.01
BBRY 141220C00014500 C 12/20/14 14.5 0.00 0.03
BBRY 141220C00015000 C 12/20/14 15.0 0.00 0.01
BBRY 141220C00015500 C 12/20/14 15.5 0.00 0.04
BBRY 141220C00016000 C 12/20/14 16.0 0.00 0.03
BBRY 141220C00016500 C 12/20/14 16.5 0.00 0.01
BBRY 141220C00017000 C 12/20/14 17.0 0.00 0.03
BBRY 141220C00017500 C 12/20/14 17.5 0.00 0.05
BBRY 141220C00018000 C 12/20/14 18.0 0.00 0.05
BBRY 141220C00018500 C 12/20/14 18.5 0.00 0.06
BBRY 141220C00019000 C 12/20/14 19.0 0.00 0.07
BBRY 141220C00019500 C 12/20/14 19.5 0.00 0.05
BBRY 141220C00020000 C 12/20/14 20.0 0.00 0.07
BBRY 141220C00020500 C 12/20/14 20.5 0.00 0.07
BBRY 141220C00021000 C 12/20/14 21.0 0.00 0.05
BBRY 141220C00022000 C 12/20/14 22.0 0.00 0.05
BBRY 141220P00001000 P 12/20/14 1.0 0.00 0.07
BBRY 141220P00002000 P 12/20/14 2.0 0.00 0.07
BBRY 141220P00002500 P 12/20/14 2.5 0.00 0.07
BBRY 141220P00003000 P 12/20/14 3.0 0.00 0.07
BBRY 141220P00003500 P 12/20/14 3.5 0.00 0.14
BBRY 141220P00004000 P 12/20/14 4.0 0.00 0.07
BBRY 141220P00004500 P 12/20/14 4.5 0.00 0.07
BBRY 141220P00005000 P 12/20/14 5.0 0.00 0.07
BBRY 141220P00005500 P 12/20/14 5.5 0.00 0.14
BBRY 141220P00006000 P 12/20/14 6.0 0.00 0.02
BBRY 141220P00006500 P 12/20/14 6.5 0.00 0.05
BBRY 141220P00007000 P 12/20/14 7.0 0.00 0.01
BBRY 141220P00007500 P 12/20/14 7.5 0.00 0.01
BBRY 141220P00008000 P 12/20/14 8.0 0.00 0.01
BBRY 141220P00008500 P 12/20/14 8.5 0.00 0.01
BBRY 141220P00009000 P 12/20/14 9.0 0.00 0.01
BBRY 141220P00009500 P 12/20/14 9.5 0.00 0.01
BBRY 141220P00010000 P 12/20/14 10.0 0.01 0.04
BBRY 141220P00010500 P 12/20/14 10.5 0.48 0.54
BBRY 141220P00011000 P 12/20/14 11.0 0.98 1.06
BBRY 141220P00011500 P 12/20/14 11.5 1.47 1.57
BBRY 141220P00012000 P 12/20/14 12.0 1.98 2.07
BBRY 141220P00012500 P 12/20/14 12.5 2.41 2.62
BBRY 141220P00013000 P 12/20/14 13.0 2.92 3.10
BBRY 141220P00013500 P 12/20/14 13.5 3.40 3.65
BBRY 141220P00014000 P 12/20/14 14.0 3.90 4.35
BBRY 141220P00014500 P 12/20/14 14.5 4.40 4.90
BBRY 141220P00015000 P 12/20/14 15.0 4.90 5.15
BBRY 141220P00015500 P 12/20/14 15.5 5.40 5.85
BBRY 141220P00016000 P 12/20/14 16.0 5.90 6.35
BBRY 141220P00016500 P 12/20/14 16.5 6.40 6.65
BBRY 141220P00017000 P 12/20/14 17.0 6.90 7.35
BBRY 141220P00017500 P 12/20/14 17.5 7.10 7.85
BBRY 141220P00018000 P 12/20/14 18.0 7.75 8.45
BBRY 141220P00018500 P 12/20/14 18.5 8.15 8.70
BBRY 141220P00019000 P 12/20/14 19.0 8.75 9.35
BBRY 141220P00019500 P 12/20/14 19.5 9.10 9.85
BBRY 141220P00020000 P 12/20/14 20.0 9.05 10.10
BBRY 141220P00020500 P 12/20/14 20.5 9.65 10.90
BBRY 141220P00021000 P 12/20/14 21.0 10.75 11.35
BBRY 141220P00022000 P 12/20/14 22.0 10.40 12.20
BBRY 141226C00002000 C 12/26/14 2.0 7.70 8.30
BBRY 141226C00002500 C 12/26/14 2.5 6.80 7.60
BBRY 141226C00003000 C 12/26/14 3.0 6.70 7.10
BBRY 141226C00003500 C 12/26/14 3.5 5.80 6.60
BBRY 141226C00004000 C 12/26/14 4.0 5.30 6.10
BBRY 141226C00004500 C 12/26/14 4.5 5.20 5.60
BBRY 141226C00005000 C 12/26/14 5.0 4.30 5.10
BBRY 141226C00005500 C 12/26/14 5.5 3.80 4.60
BBRY 141226C00006000 C 12/26/14 6.0 3.30 4.10
BBRY 141226C00006500 C 12/26/14 6.5 2.96 3.60
BBRY 141226C00007000 C 12/26/14 7.0 2.54 3.10
BBRY 141226C00007500 C 12/26/14 7.5 2.19 2.59
BBRY 141226C00008000 C 12/26/14 8.0 1.70 2.08
BBRY 141226C00008500 C 12/26/14 8.5 1.42 1.58
BBRY 141226C00009000 C 12/26/14 9.0 0.97 1.08
BBRY 141226C00009500 C 12/26/14 9.5 0.55 0.61
BBRY 141226C00010000 C 12/26/14 10.0 0.23 0.25
BBRY 141226C00010500 C 12/26/14 10.5 0.09 0.10
BBRY 141226C00011000 C 12/26/14 11.0 0.03 0.04
BBRY 141226C00011500 C 12/26/14 11.5 0.01 0.02
BBRY 141226C00012000 C 12/26/14 12.0 0.00 0.01
BBRY 141226C00012500 C 12/26/14 12.5 0.00 0.01
BBRY 141226C00013000 C 12/26/14 13.0 0.00 0.02
BBRY 141226C00013500 C 12/26/14 13.5 0.00 0.02
BBRY 141226C00014000 C 12/26/14 14.0 0.00 0.02
BBRY 141226C00014500 C 12/26/14 14.5 0.00 0.02
BBRY 141226C00015000 C 12/26/14 15.0 0.00 0.02
BBRY 141226C00015500 C 12/26/14 15.5 0.00 0.02
BBRY 141226C00016000 C 12/26/14 16.0 0.00 0.02
BBRY 141226C00016500 C 12/26/14 16.5 0.00 0.02
BBRY 141226C00017000 C 12/26/14 17.0 0.00 0.02
BBRY 141226C00017500 C 12/26/14 17.5 0.00 0.02
BBRY 141226C00018000 C 12/26/14 18.0 0.00 0.02
BBRY 141226C00018500 C 12/26/14 18.5 0.00 0.02
BBRY 141226C00019000 C 12/26/14 19.0 0.00 0.02
BBRY 141226C00019500 C 12/26/14 19.5 0.00 0.02
BBRY 141226C00020000 C 12/26/14 20.0 0.00 0.02
BBRY 141226C00020500 C 12/26/14 20.5 0.00 0.02
BBRY 141226P00002000 P 12/26/14 2.0 0.00 0.02
BBRY 141226P00002500 P 12/26/14 2.5 0.00 0.02
BBRY 141226P00003000 P 12/26/14 3.0 0.00 0.02
BBRY 141226P00003500 P 12/26/14 3.5 0.00 0.02
BBRY 141226P00004000 P 12/26/14 4.0 0.00 0.02
BBRY 141226P00004500 P 12/26/14 4.5 0.00 0.02
BBRY 141226P00005000 P 12/26/14 5.0 0.00 0.02
BBRY 141226P00005500 P 12/26/14 5.5 0.00 0.02
BBRY 141226P00006000 P 12/26/14 6.0 0.00 0.02
BBRY 141226P00006500 P 12/26/14 6.5 0.00 0.02
BBRY 141226P00007000 P 12/26/14 7.0 0.00 0.02
BBRY 141226P00007500 P 12/26/14 7.5 0.00 0.02
BBRY 141226P00008000 P 12/26/14 8.0 0.00 0.01
BBRY 141226P00008500 P 12/26/14 8.5 0.00 0.02
BBRY 141226P00009000 P 12/26/14 9.0 0.02 0.03
BBRY 141226P00009500 P 12/26/14 9.5 0.08 0.09
BBRY 141226P00010000 P 12/26/14 10.0 0.25 0.27
BBRY 141226P00010500 P 12/26/14 10.5 0.58 0.63
BBRY 141226P00011000 P 12/26/14 11.0 0.97 1.11
BBRY 141226P00011500 P 12/26/14 11.5 1.47 1.61
BBRY 141226P00012000 P 12/26/14 12.0 1.94 2.38
BBRY 141226P00012500 P 12/26/14 12.5 2.43 2.82
BBRY 141226P00013000 P 12/26/14 13.0 2.92 3.35
BBRY 141226P00013500 P 12/26/14 13.5 3.40 3.85
BBRY 141226P00014000 P 12/26/14 14.0 3.90 4.35
BBRY 141226P00014500 P 12/26/14 14.5 4.40 4.85
BBRY 141226P00015000 P 12/26/14 15.0 4.90 5.35
BBRY 141226P00015500 P 12/26/14 15.5 5.40 5.85
BBRY 141226P00016000 P 12/26/14 16.0 5.90 6.35
BBRY 141226P00016500 P 12/26/14 16.5 6.40 6.85
BBRY 141226P00017000 P 12/26/14 17.0 6.90 7.35
BBRY 141226P00017500 P 12/26/14 17.5 7.25 7.85
BBRY 141226P00018000 P 12/26/14 18.0 7.90 8.40
BBRY 141226P00018500 P 12/26/14 18.5 8.25 8.85
BBRY 141226P00019000 P 12/26/14 19.0 8.75 9.35
BBRY 141226P00019500 P 12/26/14 19.5 9.20 9.85
BBRY 141226P00020000 P 12/26/14 20.0 9.45 10.35
BBRY 141226P00020500 P 12/26/14 20.5 8.90 10.85
BBRY 150102C00002000 C 01/02/15 2.0 7.70 8.30
BBRY 150102C00003000 C 01/02/15 3.0 6.70 7.15
BBRY 150102C00004000 C 01/02/15 4.0 5.70 6.15
BBRY 150102C00004500 C 01/02/15 4.5 5.20 5.65
BBRY 150102C00005000 C 01/02/15 5.0 4.35 5.10
BBRY 150102C00005500 C 01/02/15 5.5 3.85 4.65
BBRY 150102C00006000 C 01/02/15 6.0 3.35 4.10
BBRY 150102C00006500 C 01/02/15 6.5 2.97 3.60
BBRY 150102C00007000 C 01/02/15 7.0 2.56 3.10
BBRY 150102C00007500 C 01/02/15 7.5 2.22 2.61
BBRY 150102C00008000 C 01/02/15 8.0 1.87 2.11
BBRY 150102C00008500 C 01/02/15 8.5 1.42 1.64
BBRY 150102C00009000 C 01/02/15 9.0 0.95 1.14
BBRY 150102C00009500 C 01/02/15 9.5 0.65 0.72
BBRY 150102C00010000 C 01/02/15 10.0 0.36 0.39
BBRY 150102C00010500 C 01/02/15 10.5 0.18 0.20
BBRY 150102C00011000 C 01/02/15 11.0 0.08 0.12
BBRY 150102C00011500 C 01/02/15 11.5 0.03 0.06
BBRY 150102C00012000 C 01/02/15 12.0 0.01 0.04
BBRY 150102C00012500 C 01/02/15 12.5 0.00 0.07
BBRY 150102C00013000 C 01/02/15 13.0 0.00 0.05
BBRY 150102C00013500 C 01/02/15 13.5 0.00 0.05
BBRY 150102C00014000 C 01/02/15 14.0 0.00 0.03
BBRY 150102C00014500 C 01/02/15 14.5 0.00 0.03
BBRY 150102C00015000 C 01/02/15 15.0 0.00 0.03
BBRY 150102C00015500 C 01/02/15 15.5 0.00 0.03
BBRY 150102C00016000 C 01/02/15 16.0 0.00 0.02
BBRY 150102C00016500 C 01/02/15 16.5 0.00 0.02
BBRY 150102C00017000 C 01/02/15 17.0 0.00 0.03
BBRY 150102C00017500 C 01/02/15 17.5 0.00 0.02
BBRY 150102C00018000 C 01/02/15 18.0 0.00 0.02
BBRY 150102C00018500 C 01/02/15 18.5 0.00 0.02
BBRY 150102C00019000 C 01/02/15 19.0 0.00 0.02
BBRY 150102C00019500 C 01/02/15 19.5 0.00 0.02
BBRY 150102C00020000 C 01/02/15 20.0 0.00 0.02
BBRY 150102C00020500 C 01/02/15 20.5 0.00 0.02
BBRY 150102P00002000 P 01/02/15 2.0 0.00 0.02
BBRY 150102P00003000 P 01/02/15 3.0 0.00 0.02
BBRY 150102P00004000 P 01/02/15 4.0 0.00 0.02
BBRY 150102P00004500 P 01/02/15 4.5 0.00 0.02
BBRY 150102P00005000 P 01/02/15 5.0 0.00 0.02
BBRY 150102P00005500 P 01/02/15 5.5 0.00 0.02
BBRY 150102P00006000 P 01/02/15 6.0 0.00 0.03
BBRY 150102P00006500 P 01/02/15 6.5 0.00 0.03
BBRY 150102P00007000 P 01/02/15 7.0 0.00 0.03
BBRY 150102P00007500 P 01/02/15 7.5 0.02 0.05
BBRY 150102P00008000 P 01/02/15 8.0 0.02 0.07
BBRY 150102P00008500 P 01/02/15 8.5 0.04 0.06
BBRY 150102P00009000 P 01/02/15 9.0 0.07 0.10
BBRY 150102P00009500 P 01/02/15 9.5 0.17 0.20
BBRY 150102P00010000 P 01/02/15 10.0 0.36 0.40
BBRY 150102P00010500 P 01/02/15 10.5 0.63 0.89
BBRY 150102P00011000 P 01/02/15 11.0 1.06 1.29
BBRY 150102P00011500 P 01/02/15 11.5 1.49 1.61
BBRY 150102P00012000 P 01/02/15 12.0 1.95 2.21
BBRY 150102P00012500 P 01/02/15 12.5 2.43 2.84
BBRY 150102P00013000 P 01/02/15 13.0 2.93 3.55
BBRY 150102P00013500 P 01/02/15 13.5 3.40 4.10
BBRY 150102P00014000 P 01/02/15 14.0 3.90 4.50
BBRY 150102P00014500 P 01/02/15 14.5 4.40 5.10
BBRY 150102P00015000 P 01/02/15 15.0 4.90 5.35
BBRY 150102P00015500 P 01/02/15 15.5 5.40 5.85
BBRY 150102P00016000 P 01/02/15 16.0 5.90 6.35
BBRY 150102P00016500 P 01/02/15 16.5 6.40 6.85
BBRY 150102P00017000 P 01/02/15 17.0 6.85 7.35
BBRY 150102P00017500 P 01/02/15 17.5 7.20 7.85
BBRY 150102P00018000 P 01/02/15 18.0 7.70 8.35
BBRY 150102P00018500 P 01/02/15 18.5 8.20 8.85
BBRY 150102P00019000 P 01/02/15 19.0 8.70 9.35
BBRY 150102P00019500 P 01/02/15 19.5 9.20 9.85
BBRY 150102P00020000 P 01/02/15 20.0 9.60 10.40
BBRY 150102P00020500 P 01/02/15 20.5 10.15 10.95
BBRY 150109C00002000 C 01/09/15 2.0 7.70 8.35
BBRY 150109C00003000 C 01/09/15 3.0 6.70 7.20
BBRY 150109C00003500 C 01/09/15 3.5 6.20 6.60
BBRY 150109C00004000 C 01/09/15 4.0 5.65 6.15
BBRY 150109C00004500 C 01/09/15 4.5 5.10 5.65
BBRY 150109C00005000 C 01/09/15 5.0 4.35 5.10
BBRY 150109C00005500 C 01/09/15 5.5 3.85 4.60
BBRY 150109C00006000 C 01/09/15 6.0 3.35 4.15
BBRY 150109C00006500 C 01/09/15 6.5 2.97 3.60
BBRY 150109C00007000 C 01/09/15 7.0 2.58 3.15
BBRY 150109C00007500 C 01/09/15 7.5 2.36 2.63
BBRY 150109C00008000 C 01/09/15 8.0 1.87 2.12
BBRY 150109C00008500 C 01/09/15 8.5 1.42 1.67
BBRY 150109C00009000 C 01/09/15 9.0 1.08 1.23
BBRY 150109C00009500 C 01/09/15 9.5 0.74 0.85
BBRY 150109C00010000 C 01/09/15 10.0 0.47 0.51
BBRY 150109C00010500 C 01/09/15 10.5 0.28 0.32
BBRY 150109C00011000 C 01/09/15 11.0 0.12 0.20
BBRY 150109C00011500 C 01/09/15 11.5 0.04 0.14
BBRY 150109C00012000 C 01/09/15 12.0 0.04 0.09
BBRY 150109C00012500 C 01/09/15 12.5 0.03 0.09
BBRY 150109C00013000 C 01/09/15 13.0 0.00 0.08
BBRY 150109C00013500 C 01/09/15 13.5 0.00 0.06
BBRY 150109C00014000 C 01/09/15 14.0 0.00 0.06
BBRY 150109C00014500 C 01/09/15 14.5 0.00 0.05
BBRY 150109C00015000 C 01/09/15 15.0 0.00 0.04
BBRY 150109C00015500 C 01/09/15 15.5 0.00 0.04
BBRY 150109C00016000 C 01/09/15 16.0 0.00 0.03
BBRY 150109C00016500 C 01/09/15 16.5 0.00 0.03
BBRY 150109C00017000 C 01/09/15 17.0 0.00 0.03
BBRY 150109C00017500 C 01/09/15 17.5 0.00 0.03
BBRY 150109C00018000 C 01/09/15 18.0 0.00 0.02
BBRY 150109C00018500 C 01/09/15 18.5 0.00 0.02
BBRY 150109C00019000 C 01/09/15 19.0 0.00 0.03
BBRY 150109C00019500 C 01/09/15 19.5 0.00 0.03
BBRY 150109C00020000 C 01/09/15 20.0 0.00 0.02
BBRY 150109C00020500 C 01/09/15 20.5 0.00 0.02
BBRY 150109P00002000 P 01/09/15 2.0 0.00 0.02
BBRY 150109P00003000 P 01/09/15 3.0 0.00 0.02
BBRY 150109P00003500 P 01/09/15 3.5 0.00 0.02
BBRY 150109P00004000 P 01/09/15 4.0 0.00 0.02
BBRY 150109P00004500 P 01/09/15 4.5 0.00 0.02
BBRY 150109P00005000 P 01/09/15 5.0 0.00 0.02
BBRY 150109P00005500 P 01/09/15 5.5 0.00 0.02
BBRY 150109P00006000 P 01/09/15 6.0 0.00 0.03
BBRY 150109P00006500 P 01/09/15 6.5 0.01 0.04
BBRY 150109P00007000 P 01/09/15 7.0 0.02 0.06
BBRY 150109P00007500 P 01/09/15 7.5 0.02 0.07
BBRY 150109P00008000 P 01/09/15 8.0 0.04 0.07
BBRY 150109P00008500 P 01/09/15 8.5 0.08 0.13
BBRY 150109P00009000 P 01/09/15 9.0 0.14 0.18
BBRY 150109P00009500 P 01/09/15 9.5 0.27 0.30
BBRY 150109P00010000 P 01/09/15 10.0 0.48 0.56
BBRY 150109P00010500 P 01/09/15 10.5 0.76 0.98
BBRY 150109P00011000 P 01/09/15 11.0 1.14 1.27
BBRY 150109P00011500 P 01/09/15 11.5 1.54 1.82
BBRY 150109P00012000 P 01/09/15 12.0 1.99 2.24
BBRY 150109P00012500 P 01/09/15 12.5 2.47 2.72
BBRY 150109P00013000 P 01/09/15 13.0 2.91 3.30
BBRY 150109P00013500 P 01/09/15 13.5 3.40 3.80
BBRY 150109P00014000 P 01/09/15 14.0 3.90 4.30
BBRY 150109P00014500 P 01/09/15 14.5 4.40 4.95
BBRY 150109P00015000 P 01/09/15 15.0 4.90 5.30
BBRY 150109P00015500 P 01/09/15 15.5 5.40 5.80
BBRY 150109P00016000 P 01/09/15 16.0 5.85 6.35
BBRY 150109P00016500 P 01/09/15 16.5 6.40 6.85
BBRY 150109P00017000 P 01/09/15 17.0 6.90 7.35
BBRY 150109P00017500 P 01/09/15 17.5 7.20 7.85
BBRY 150109P00018000 P 01/09/15 18.0 7.70 8.35
BBRY 150109P00018500 P 01/09/15 18.5 8.20 8.85
BBRY 150109P00019000 P 01/09/15 19.0 8.70 9.35
BBRY 150109P00019500 P 01/09/15 19.5 9.20 9.85
BBRY 150109P00020000 P 01/09/15 20.0 9.10 10.35
BBRY 150109P00020500 P 01/09/15 20.5 8.90 10.80
BBRY 150117C00001000 C 01/17/15 1.0 8.70 9.25
BBRY 150117C00002000 C 01/17/15 2.0 7.70 8.25
BBRY 150117C00003000 C 01/17/15 3.0 6.70 7.10
BBRY 150117C00004000 C 01/17/15 4.0 5.75 6.10
BBRY 150117C00005000 C 01/17/15 5.0 4.80 5.10
BBRY 150117C00006000 C 01/17/15 6.0 3.40 4.10
BBRY 150117C00007000 C 01/17/15 7.0 2.65 3.15
BBRY 150117C00008000 C 01/17/15 8.0 1.95 2.16
BBRY 150117C00009000 C 01/17/15 9.0 1.18 1.26
BBRY 150117C00010000 C 01/17/15 10.0 0.56 0.58
BBRY 150117C00011000 C 01/17/15 11.0 0.23 0.25
BBRY 150117C00012000 C 01/17/15 12.0 0.10 0.12
BBRY 150117C00013000 C 01/17/15 13.0 0.05 0.07
BBRY 150117C00014000 C 01/17/15 14.0 0.03 0.04
BBRY 150117C00015000 C 01/17/15 15.0 0.02 0.03
BBRY 150117C00016000 C 01/17/15 16.0 0.01 0.02
BBRY 150117C00017000 C 01/17/15 17.0 0.01 0.02
BBRY 150117C00018000 C 01/17/15 18.0 0.00 0.03
BBRY 150117C00019000 C 01/17/15 19.0 0.00 0.02
BBRY 150117C00020000 C 01/17/15 20.0 0.00 0.02
BBRY 150117C00021000 C 01/17/15 21.0 0.00 0.02
BBRY 150117C00022000 C 01/17/15 22.0 0.00 0.01
BBRY 150117C00025000 C 01/17/15 25.0 0.00 0.02
BBRY 150117C00030000 C 01/17/15 30.0 0.00 0.02
BBRY 150117C00035000 C 01/17/15 35.0 0.00 0.02
BBRY 150117P00001000 P 01/17/15 1.0 0.00 0.02
BBRY 150117P00002000 P 01/17/15 2.0 0.00 0.02
BBRY 150117P00003000 P 01/17/15 3.0 0.00 0.01
BBRY 150117P00004000 P 01/17/15 4.0 0.00 0.02
BBRY 150117P00005000 P 01/17/15 5.0 0.00 0.02
BBRY 150117P00006000 P 01/17/15 6.0 0.01 0.02
BBRY 150117P00007000 P 01/17/15 7.0 0.03 0.04
BBRY 150117P00008000 P 01/17/15 8.0 0.07 0.08
BBRY 150117P00009000 P 01/17/15 9.0 0.21 0.22
BBRY 150117P00010000 P 01/17/15 10.0 0.58 0.60
BBRY 150117P00011000 P 01/17/15 11.0 1.25 1.27
BBRY 150117P00012000 P 01/17/15 12.0 2.05 2.25
BBRY 150117P00013000 P 01/17/15 13.0 2.99 3.20
BBRY 150117P00014000 P 01/17/15 14.0 3.95 4.30
BBRY 150117P00015000 P 01/17/15 15.0 4.90 5.25
BBRY 150117P00016000 P 01/17/15 16.0 5.90 6.30
BBRY 150117P00017000 P 01/17/15 17.0 6.90 7.30
BBRY 150117P00018000 P 01/17/15 18.0 7.90 8.40
BBRY 150117P00019000 P 01/17/15 19.0 8.90 9.35
BBRY 150117P00020000 P 01/17/15 20.0 9.80 10.30
BBRY 150117P00021000 P 01/17/15 21.0 10.65 11.35
BBRY 150117P00022000 P 01/17/15 22.0 11.70 12.30
BBRY 150117P00025000 P 01/17/15 25.0 14.70 15.35
BBRY 150117P00030000 P 01/17/15 30.0 19.65 20.35
BBRY 150117P00035000 P 01/17/15 35.0 24.35 26.40
BBRY 150123C00002000 C 01/23/15 2.0 6.20 8.70
BBRY 150123C00003000 C 01/23/15 3.0 6.70 7.25
BBRY 150123C00003500 C 01/23/15 3.5 6.20 6.75
BBRY 150123C00004000 C 01/23/15 4.0 5.30 6.15
BBRY 150123C00004500 C 01/23/15 4.5 5.25 5.65
BBRY 150123C00005000 C 01/23/15 5.0 4.40 5.15
BBRY 150123C00005500 C 01/23/15 5.5 3.90 4.65
BBRY 150123C00006000 C 01/23/15 6.0 3.40 4.15
BBRY 150123C00006500 C 01/23/15 6.5 2.97 3.65
BBRY 150123C00007000 C 01/23/15 7.0 2.86 3.15
BBRY 150123C00007500 C 01/23/15 7.5 2.37 2.67
BBRY 150123C00008000 C 01/23/15 8.0 1.90 2.20
BBRY 150123C00008500 C 01/23/15 8.5 1.48 1.76
BBRY 150123C00009000 C 01/23/15 9.0 1.14 1.36
BBRY 150123C00009500 C 01/23/15 9.5 0.75 1.00
BBRY 150123C00010000 C 01/23/15 10.0 0.63 0.69
BBRY 150123C00010500 C 01/23/15 10.5 0.37 0.50
BBRY 150123C00011000 C 01/23/15 11.0 0.22 0.36
BBRY 150123C00011500 C 01/23/15 11.5 0.15 0.25
BBRY 150123C00012000 C 01/23/15 12.0 0.11 0.16
BBRY 150123C00012500 C 01/23/15 12.5 0.03 0.13
BBRY 150123C00013000 C 01/23/15 13.0 0.02 0.11
BBRY 150123C00013500 C 01/23/15 13.5 0.01 0.11
BBRY 150123C00014000 C 01/23/15 14.0 0.01 0.08
BBRY 150123C00014500 C 01/23/15 14.5 0.01 0.08
BBRY 150123C00015000 C 01/23/15 15.0 0.00 0.07
BBRY 150123C00015500 C 01/23/15 15.5 0.00 0.07
BBRY 150123C00016000 C 01/23/15 16.0 0.00 0.06
BBRY 150123C00016500 C 01/23/15 16.5 0.00 0.05
BBRY 150123C00017000 C 01/23/15 17.0 0.00 0.05
BBRY 150123C00017500 C 01/23/15 17.5 0.00 0.05
BBRY 150123C00018000 C 01/23/15 18.0 0.00 0.03
BBRY 150123C00018500 C 01/23/15 18.5 0.00 0.04
BBRY 150123C00019000 C 01/23/15 19.0 0.00 0.04
BBRY 150123C00019500 C 01/23/15 19.5 0.00 0.03
BBRY 150123C00020000 C 01/23/15 20.0 0.00 0.03
BBRY 150123P00002000 P 01/23/15 2.0 0.00 0.02
BBRY 150123P00003000 P 01/23/15 3.0 0.00 0.02
BBRY 150123P00003500 P 01/23/15 3.5 0.00 0.02
BBRY 150123P00004000 P 01/23/15 4.0 0.00 0.02
BBRY 150123P00004500 P 01/23/15 4.5 0.00 0.02
BBRY 150123P00005000 P 01/23/15 5.0 0.00 0.03
BBRY 150123P00005500 P 01/23/15 5.5 0.00 0.03
BBRY 150123P00006000 P 01/23/15 6.0 0.00 0.05
BBRY 150123P00006500 P 01/23/15 6.5 0.02 0.07
BBRY 150123P00007000 P 01/23/15 7.0 0.04 0.09
BBRY 150123P00007500 P 01/23/15 7.5 0.05 0.14
BBRY 150123P00008000 P 01/23/15 8.0 0.09 0.19
BBRY 150123P00008500 P 01/23/15 8.5 0.15 0.21
BBRY 150123P00009000 P 01/23/15 9.0 0.24 0.37
BBRY 150123P00009500 P 01/23/15 9.5 0.39 0.48
BBRY 150123P00010000 P 01/23/15 10.0 0.62 0.68
BBRY 150123P00010500 P 01/23/15 10.5 0.87 1.16
BBRY 150123P00011000 P 01/23/15 11.0 1.24 1.53
BBRY 150123P00011500 P 01/23/15 11.5 1.63 1.93
BBRY 150123P00012000 P 01/23/15 12.0 2.07 2.35
BBRY 150123P00012500 P 01/23/15 12.5 2.53 2.81
BBRY 150123P00013000 P 01/23/15 13.0 2.95 3.25
BBRY 150123P00013500 P 01/23/15 13.5 3.45 3.90
BBRY 150123P00014000 P 01/23/15 14.0 3.95 4.40
BBRY 150123P00014500 P 01/23/15 14.5 4.45 5.20
BBRY 150123P00015000 P 01/23/15 15.0 4.90 5.35
BBRY 150123P00015500 P 01/23/15 15.5 5.40 5.85
BBRY 150123P00016000 P 01/23/15 16.0 5.90 6.35
BBRY 150123P00016500 P 01/23/15 16.5 6.40 6.90
BBRY 150123P00017000 P 01/23/15 17.0 6.90 7.35
BBRY 150123P00017500 P 01/23/15 17.5 7.40 7.85
BBRY 150123P00018000 P 01/23/15 18.0 7.90 8.35
BBRY 150123P00018500 P 01/23/15 18.5 8.35 8.85
BBRY 150123P00019000 P 01/23/15 19.0 8.75 9.35
BBRY 150123P00019500 P 01/23/15 19.5 9.15 9.90
BBRY 150123P00020000 P 01/23/15 20.0 9.65 10.40
BBRY 150130C00002000 C 01/30/15 2.0 7.20 8.90
BBRY 150130C00003000 C 01/30/15 3.0 6.70 7.25
BBRY 150130C00003500 C 01/30/15 3.5 6.20 6.75
BBRY 150130C00004000 C 01/30/15 4.0 5.70 6.15
BBRY 150130C00004500 C 01/30/15 4.5 5.25 5.65
BBRY 150130C00005000 C 01/30/15 5.0 4.35 5.15
BBRY 150130C00005500 C 01/30/15 5.5 3.85 4.65
BBRY 150130C00006000 C 01/30/15 6.0 3.35 4.20
BBRY 150130C00006500 C 01/30/15 6.5 2.97 3.65
BBRY 150130C00007000 C 01/30/15 7.0 2.86 3.20
BBRY 150130C00007500 C 01/30/15 7.5 2.38 2.70
BBRY 150130C00008000 C 01/30/15 8.0 1.92 2.23
BBRY 150130C00008500 C 01/30/15 8.5 1.49 1.80
BBRY 150130C00009000 C 01/30/15 9.0 1.11 1.41
BBRY 150130C00009500 C 01/30/15 9.5 0.89 1.06
BBRY 150130C00010000 C 01/30/15 10.0 0.70 0.78
BBRY 150130C00010500 C 01/30/15 10.5 0.46 0.55
BBRY 150130C00011000 C 01/30/15 11.0 0.29 0.41
BBRY 150130C00011500 C 01/30/15 11.5 0.20 0.30
BBRY 150130C00012000 C 01/30/15 12.0 0.10 0.24
BBRY 150130C00012500 C 01/30/15 12.5 0.03 0.16
BBRY 150130C00013000 C 01/30/15 13.0 0.03 0.12
BBRY 150130C00013500 C 01/30/15 13.5 0.03 0.11
BBRY 150130C00014000 C 01/30/15 14.0 0.01 0.10
BBRY 150130C00014500 C 01/30/15 14.5 0.01 0.09
BBRY 150130C00015000 C 01/30/15 15.0 0.01 0.08
BBRY 150130C00015500 C 01/30/15 15.5 0.00 0.08
BBRY 150130C00016000 C 01/30/15 16.0 0.00 0.07
BBRY 150130C00016500 C 01/30/15 16.5 0.00 0.06
BBRY 150130C00017000 C 01/30/15 17.0 0.00 0.06
BBRY 150130C00017500 C 01/30/15 17.5 0.00 0.05
BBRY 150130C00018000 C 01/30/15 18.0 0.00 0.05
BBRY 150130C00018500 C 01/30/15 18.5 0.00 0.05
BBRY 150130C00019000 C 01/30/15 19.0 0.00 0.04
BBRY 150130C00019500 C 01/30/15 19.5 0.00 0.04
BBRY 150130P00002000 P 01/30/15 2.0 0.00 0.02
BBRY 150130P00003000 P 01/30/15 3.0 0.00 0.02
BBRY 150130P00003500 P 01/30/15 3.5 0.00 0.02
BBRY 150130P00004000 P 01/30/15 4.0 0.00 0.02
BBRY 150130P00004500 P 01/30/15 4.5 0.00 0.03
BBRY 150130P00005000 P 01/30/15 5.0 0.00 0.04
BBRY 150130P00005500 P 01/30/15 5.5 0.00 0.05
BBRY 150130P00006000 P 01/30/15 6.0 0.01 0.05
BBRY 150130P00006500 P 01/30/15 6.5 0.02 0.07
BBRY 150130P00007000 P 01/30/15 7.0 0.05 0.11
BBRY 150130P00007500 P 01/30/15 7.5 0.08 0.14
BBRY 150130P00008000 P 01/30/15 8.0 0.12 0.21
BBRY 150130P00008500 P 01/30/15 8.5 0.18 0.32
BBRY 150130P00009000 P 01/30/15 9.0 0.29 0.47
BBRY 150130P00009500 P 01/30/15 9.5 0.44 0.59
BBRY 150130P00010000 P 01/30/15 10.0 0.68 0.74
BBRY 150130P00010500 P 01/30/15 10.5 0.95 1.08
BBRY 150130P00011000 P 01/30/15 11.0 1.29 1.55
BBRY 150130P00011500 P 01/30/15 11.5 1.67 1.98
BBRY 150130P00012000 P 01/30/15 12.0 2.09 2.36
BBRY 150130P00012500 P 01/30/15 12.5 2.54 2.85
BBRY 150130P00013000 P 01/30/15 13.0 3.00 3.30
BBRY 150130P00013500 P 01/30/15 13.5 3.45 3.75
BBRY 150130P00014000 P 01/30/15 14.0 3.95 4.50
BBRY 150130P00014500 P 01/30/15 14.5 4.45 5.00
BBRY 150130P00015000 P 01/30/15 15.0 4.95 5.35
BBRY 150130P00015500 P 01/30/15 15.5 5.40 5.80
BBRY 150130P00016000 P 01/30/15 16.0 5.90 6.30
BBRY 150130P00016500 P 01/30/15 16.5 6.40 6.80
BBRY 150130P00017000 P 01/30/15 17.0 6.90 7.35
BBRY 150130P00017500 P 01/30/15 17.5 7.40 7.80
BBRY 150130P00018000 P 01/30/15 18.0 7.90 8.35
BBRY 150130P00018500 P 01/30/15 18.5 8.40 8.85
BBRY 150130P00019000 P 01/30/15 19.0 8.90 9.35
BBRY 150130P00019500 P 01/30/15 19.5 9.10 9.85
BBRY 150220C00001000 C 02/20/15 1.0 8.70 9.15
BBRY 150220C00002000 C 02/20/15 2.0 7.65 8.10
BBRY 150220C00003000 C 02/20/15 3.0 6.70 7.10
BBRY 150220C00004000 C 02/20/15 4.0 5.70 6.10
BBRY 150220C00005000 C 02/20/15 5.0 4.35 5.15
BBRY 150220C00006000 C 02/20/15 6.0 3.35 4.15
BBRY 150220C00007000 C 02/20/15 7.0 2.87 3.20
BBRY 150220C00008000 C 02/20/15 8.0 2.06 2.26
BBRY 150220C00009000 C 02/20/15 9.0 1.40 1.43
BBRY 150220C00010000 C 02/20/15 10.0 0.84 0.86
BBRY 150220C00011000 C 02/20/15 11.0 0.47 0.49
BBRY 150220C00012000 C 02/20/15 12.0 0.27 0.28
BBRY 150220C00013000 C 02/20/15 13.0 0.16 0.17
BBRY 150220C00014000 C 02/20/15 14.0 0.10 0.12
BBRY 150220C00015000 C 02/20/15 15.0 0.06 0.08
BBRY 150220C00016000 C 02/20/15 16.0 0.01 0.08
BBRY 150220C00017000 C 02/20/15 17.0 0.00 0.09
BBRY 150220C00018000 C 02/20/15 18.0 0.00 0.07
BBRY 150220C00019000 C 02/20/15 19.0 0.00 0.07
BBRY 150220C00020000 C 02/20/15 20.0 0.00 0.06
BBRY 150220C00021000 C 02/20/15 21.0 0.00 0.04
BBRY 150220P00001000 P 02/20/15 1.0 0.00 0.02
BBRY 150220P00002000 P 02/20/15 2.0 0.00 0.02
BBRY 150220P00003000 P 02/20/15 3.0 0.00 0.02
BBRY 150220P00004000 P 02/20/15 4.0 0.00 0.03
BBRY 150220P00005000 P 02/20/15 5.0 0.00 0.05
BBRY 150220P00006000 P 02/20/15 6.0 0.04 0.05
BBRY 150220P00007000 P 02/20/15 7.0 0.08 0.09
BBRY 150220P00008000 P 02/20/15 8.0 0.18 0.19
BBRY 150220P00009000 P 02/20/15 9.0 0.42 0.44
BBRY 150220P00010000 P 02/20/15 10.0 0.85 0.86
BBRY 150220P00011000 P 02/20/15 11.0 1.49 1.51
BBRY 150220P00012000 P 02/20/15 12.0 2.28 2.31
BBRY 150220P00013000 P 02/20/15 13.0 3.10 3.35
BBRY 150220P00014000 P 02/20/15 14.0 4.00 4.30
BBRY 150220P00015000 P 02/20/15 15.0 4.95 5.35
BBRY 150220P00016000 P 02/20/15 16.0 5.95 6.35
BBRY 150220P00017000 P 02/20/15 17.0 6.95 7.35
BBRY 150220P00018000 P 02/20/15 18.0 7.90 8.70
BBRY 150220P00019000 P 02/20/15 19.0 8.90 9.70
BBRY 150220P00020000 P 02/20/15 20.0 9.90 10.30
BBRY 150220P00021000 P 02/20/15 21.0 10.75 11.30
BBRY 150320C00001000 C 03/20/15 1.0 8.05 9.50
BBRY 150320C00002000 C 03/20/15 2.0 7.15 8.25
BBRY 150320C00003000 C 03/20/15 3.0 6.70 7.15
BBRY 150320C00004000 C 03/20/15 4.0 5.75 6.15
BBRY 150320C00005000 C 03/20/15 5.0 4.75 5.20
BBRY 150320C00006000 C 03/20/15 6.0 4.00 4.15
BBRY 150320C00007000 C 03/20/15 7.0 2.91 3.25
BBRY 150320C00008000 C 03/20/15 8.0 2.06 2.39
BBRY 150320C00009000 C 03/20/15 9.0 1.45 1.67
BBRY 150320C00010000 C 03/20/15 10.0 1.05 1.06
BBRY 150320C00011000 C 03/20/15 11.0 0.66 0.70
BBRY 150320C00012000 C 03/20/15 12.0 0.42 0.45
BBRY 150320C00013000 C 03/20/15 13.0 0.26 0.30
BBRY 150320C00014000 C 03/20/15 14.0 0.17 0.20
BBRY 150320C00015000 C 03/20/15 15.0 0.11 0.14
BBRY 150320C00016000 C 03/20/15 16.0 0.03 0.16
BBRY 150320C00017000 C 03/20/15 17.0 0.01 0.11
BBRY 150320C00018000 C 03/20/15 18.0 0.01 0.09
BBRY 150320C00019000 C 03/20/15 19.0 0.01 0.10
BBRY 150320C00020000 C 03/20/15 20.0 0.00 0.08
BBRY 150320C00021000 C 03/20/15 21.0 0.00 0.07
BBRY 150320C00022000 C 03/20/15 22.0 0.00 0.07
BBRY 150320P00001000 P 03/20/15 1.0 0.00 0.02
BBRY 150320P00002000 P 03/20/15 2.0 0.00 0.03
BBRY 150320P00003000 P 03/20/15 3.0 0.00 0.03
BBRY 150320P00004000 P 03/20/15 4.0 0.00 0.04
BBRY 150320P00005000 P 03/20/15 5.0 0.02 0.08
BBRY 150320P00006000 P 03/20/15 6.0 0.06 0.10
BBRY 150320P00007000 P 03/20/15 7.0 0.14 0.18
BBRY 150320P00008000 P 03/20/15 8.0 0.29 0.35
BBRY 150320P00009000 P 03/20/15 9.0 0.58 0.61
BBRY 150320P00010000 P 03/20/15 10.0 1.03 1.07
BBRY 150320P00011000 P 03/20/15 11.0 1.64 1.70
BBRY 150320P00012000 P 03/20/15 12.0 2.38 2.44
BBRY 150320P00013000 P 03/20/15 13.0 3.20 3.50
BBRY 150320P00014000 P 03/20/15 14.0 4.10 4.40
BBRY 150320P00015000 P 03/20/15 15.0 5.00 5.35
BBRY 150320P00016000 P 03/20/15 16.0 5.95 6.55
BBRY 150320P00017000 P 03/20/15 17.0 6.95 7.40
BBRY 150320P00018000 P 03/20/15 18.0 7.90 8.35
BBRY 150320P00019000 P 03/20/15 19.0 8.90 9.40
BBRY 150320P00020000 P 03/20/15 20.0 9.90 10.75
BBRY 150320P00021000 P 03/20/15 21.0 10.80 11.35
BBRY 150320P00022000 P 03/20/15 22.0 11.75 12.35
BBRY 150619C00001000 C 06/19/15 1.0 7.20 9.30
BBRY 150619C00002000 C 06/19/15 2.0 6.20 9.60
BBRY 150619C00003000 C 06/19/15 3.0 6.75 7.35
BBRY 150619C00004000 C 06/19/15 4.0 5.80 6.30
BBRY 150619C00005000 C 06/19/15 5.0 4.85 5.40
BBRY 150619C00006000 C 06/19/15 6.0 3.95 4.40
BBRY 150619C00007000 C 06/19/15 7.0 3.10 3.55
BBRY 150619C00008000 C 06/19/15 8.0 2.50 2.74
BBRY 150619C00009000 C 06/19/15 9.0 1.85 2.12
BBRY 150619C00010000 C 06/19/15 10.0 1.51 1.59
BBRY 150619C00011000 C 06/19/15 11.0 1.12 1.19
BBRY 150619C00012000 C 06/19/15 12.0 0.73 0.90
BBRY 150619C00013000 C 06/19/15 13.0 0.43 0.68
BBRY 150619C00014000 C 06/19/15 14.0 0.36 0.53
BBRY 150619C00015000 C 06/19/15 15.0 0.33 0.40
BBRY 150619C00016000 C 06/19/15 16.0 0.18 0.34
BBRY 150619C00017000 C 06/19/15 17.0 0.20 0.25
BBRY 150619C00018000 C 06/19/15 18.0 0.07 0.25
BBRY 150619C00019000 C 06/19/15 19.0 0.04 0.25
BBRY 150619C00020000 C 06/19/15 20.0 0.02 0.17
BBRY 150619C00021000 C 06/19/15 21.0 0.01 0.15
BBRY 150619C00022000 C 06/19/15 22.0 0.06 0.14
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.02
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.02
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.05
BBRY 150619P00004000 P 06/19/15 4.0 0.01 0.10
BBRY 150619P00005000 P 06/19/15 5.0 0.01 0.15
BBRY 150619P00006000 P 06/19/15 6.0 0.15 0.30
BBRY 150619P00007000 P 06/19/15 7.0 0.33 0.48
BBRY 150619P00008000 P 06/19/15 8.0 0.57 0.68
BBRY 150619P00009000 P 06/19/15 9.0 0.99 1.11
BBRY 150619P00010000 P 06/19/15 10.0 1.47 1.57
BBRY 150619P00011000 P 06/19/15 11.0 2.06 2.16
BBRY 150619P00012000 P 06/19/15 12.0 2.76 3.10
BBRY 150619P00013000 P 06/19/15 13.0 3.50 3.90
BBRY 150619P00014000 P 06/19/15 14.0 4.35 4.75
BBRY 150619P00015000 P 06/19/15 15.0 5.25 5.65
BBRY 150619P00016000 P 06/19/15 16.0 6.15 6.55
BBRY 150619P00017000 P 06/19/15 17.0 7.05 7.45
BBRY 150619P00018000 P 06/19/15 18.0 7.95 8.40
BBRY 150619P00019000 P 06/19/15 19.0 8.95 9.35
BBRY 150619P00020000 P 06/19/15 20.0 9.65 10.45
BBRY 150619P00021000 P 06/19/15 21.0 10.75 11.70
BBRY 150619P00022000 P 06/19/15 22.0 10.45 13.80
BBRY 150918C00002000 C 09/18/15 2.0 6.20 9.60
BBRY 150918C00003000 C 09/18/15 3.0 6.80 7.25
BBRY 150918C00004000 C 09/18/15 4.0 5.80 6.35
BBRY 150918C00005000 C 09/18/15 5.0 4.90 5.40
BBRY 150918C00006000 C 09/18/15 6.0 4.05 4.55
BBRY 150918C00007000 C 09/18/15 7.0 3.25 3.75
BBRY 150918C00008000 C 09/18/15 8.0 2.55 3.05
BBRY 150918C00009000 C 09/18/15 9.0 2.05 2.45
BBRY 150918C00010000 C 09/18/15 10.0 1.67 1.98
BBRY 150918C00011000 C 09/18/15 11.0 1.20 1.58
BBRY 150918C00012000 C 09/18/15 12.0 0.85 1.26
BBRY 150918C00013000 C 09/18/15 13.0 0.70 1.01
BBRY 150918C00014000 C 09/18/15 14.0 0.44 0.81
BBRY 150918C00015000 C 09/18/15 15.0 0.43 0.65
BBRY 150918C00017000 C 09/18/15 17.0 0.24 0.44
BBRY 150918C00020000 C 09/18/15 20.0 0.19 0.25
BBRY 150918P00002000 P 09/18/15 2.0 0.00 0.04
BBRY 150918P00003000 P 09/18/15 3.0 0.00 0.10
BBRY 150918P00004000 P 09/18/15 4.0 0.03 0.17
BBRY 150918P00005000 P 09/18/15 5.0 0.07 0.30
BBRY 150918P00006000 P 09/18/15 6.0 0.30 0.49
BBRY 150918P00007000 P 09/18/15 7.0 0.50 0.62
BBRY 150918P00008000 P 09/18/15 8.0 0.79 1.08
BBRY 150918P00009000 P 09/18/15 9.0 1.18 1.50
BBRY 150918P00010000 P 09/18/15 10.0 1.71 2.05
BBRY 150918P00011000 P 09/18/15 11.0 2.29 2.75
BBRY 150918P00012000 P 09/18/15 12.0 3.00 3.45
BBRY 150918P00013000 P 09/18/15 13.0 3.70 4.20
BBRY 150918P00014000 P 09/18/15 14.0 4.55 5.05
BBRY 150918P00015000 P 09/18/15 15.0 5.40 5.90
BBRY 150918P00017000 P 09/18/15 17.0 7.20 7.70
BBRY 150918P00020000 P 09/18/15 20.0 10.00 10.50
BBRY 160115C00003000 C 01/15/16 3.0 6.85 7.45
BBRY 160115C00005000 C 01/15/16 5.0 5.30 5.50
BBRY 160115C00007000 C 01/15/16 7.0 3.70 4.05
BBRY 160115C00010000 C 01/15/16 10.0 2.18 2.35
BBRY 160115C00012000 C 01/15/16 12.0 1.45 1.59
BBRY 160115C00015000 C 01/15/16 15.0 0.85 0.98
BBRY 160115C00017000 C 01/15/16 17.0 0.60 0.74
BBRY 160115C00020000 C 01/15/16 20.0 0.33 0.48
BBRY 160115P00003000 P 01/15/16 3.0 0.05 0.15
BBRY 160115P00005000 P 01/15/16 5.0 0.25 0.35
BBRY 160115P00007000 P 01/15/16 7.0 0.76 0.90
BBRY 160115P00010000 P 01/15/16 10.0 2.12 2.25
BBRY 160115P00012000 P 01/15/16 12.0 3.40 3.75
BBRY 160115P00015000 P 01/15/16 15.0 5.75 6.15
BBRY 160115P00017000 P 01/15/16 17.0 7.40 8.20
BBRY 160115P00020000 P 01/15/16 20.0 10.20 10.70
BBRY 170120C00001000 C 01/20/17 1.0 8.65 9.85
BBRY 170120C00002000 C 01/20/17 2.0 7.60 8.85
BBRY 170120C00003000 C 01/20/17 3.0 6.60 7.80
BBRY 170120C00004000 C 01/20/17 4.0 6.05 6.75
BBRY 170120C00005000 C 01/20/17 5.0 5.30 6.00
BBRY 170120C00008000 C 01/20/17 8.0 3.60 4.15
BBRY 170120C00010000 C 01/20/17 10.0 2.75 3.30
BBRY 170120C00012000 C 01/20/17 12.0 2.10 2.62
BBRY 170120C00015000 C 01/20/17 15.0 1.34 1.89
BBRY 170120C00017000 C 01/20/17 17.0 1.05 1.57
BBRY 170120C00020000 C 01/20/17 20.0 0.71 1.23
BBRY 170120C00022000 C 01/20/17 22.0 0.56 1.05
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.07
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.22
BBRY 170120P00003000 P 01/20/17 3.0 0.08 0.25
BBRY 170120P00004000 P 01/20/17 4.0 0.22 0.51
BBRY 170120P00005000 P 01/20/17 5.0 0.44 0.70
BBRY 170120P00008000 P 01/20/17 8.0 1.45 1.80
BBRY 170120P00010000 P 01/20/17 10.0 2.64 3.00
BBRY 170120P00012000 P 01/20/17 12.0 3.95 4.35
BBRY 170120P00015000 P 01/20/17 15.0 5.95 6.65
BBRY 170120P00017000 P 01/20/17 17.0 7.90 8.35
BBRY 170120P00020000 P 01/20/17 20.0 10.50 11.05
BBRY 170120P00022000 P 01/20/17 22.0 12.35 12.85

OPRA data is delayed 15 minutes.