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 (2015-03-06)Premium Content

Blackberry Limited (BBRY)
As of May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 150522C00001500 C 05/22/15 1.5 7.55 9.80
BBRY 150522C00002000 C 05/22/15 2.0 7.30 9.00
BBRY 150522C00002500 C 05/22/15 2.5 6.85 8.20
BBRY 150522C00003000 C 05/22/15 3.0 6.60 7.65
BBRY 150522C00003500 C 05/22/15 3.5 6.00 7.25
BBRY 150522C00004000 C 05/22/15 4.0 5.85 6.40
BBRY 150522C00004500 C 05/22/15 4.5 5.35 5.90
BBRY 150522C00005000 C 05/22/15 5.0 4.90 5.35
BBRY 150522C00005500 C 05/22/15 5.5 4.40 4.85
BBRY 150522C00006000 C 05/22/15 6.0 3.85 4.35
BBRY 150522C00006500 C 05/22/15 6.5 3.35 3.90
BBRY 150522C00007000 C 05/22/15 7.0 3.00 3.35
BBRY 150522C00007500 C 05/22/15 7.5 2.57 2.85
BBRY 150522C00008000 C 05/22/15 8.0 2.04 2.35
BBRY 150522C00008500 C 05/22/15 8.5 1.54 1.85
BBRY 150522C00009000 C 05/22/15 9.0 1.09 1.34
BBRY 150522C00009500 C 05/22/15 9.5 0.70 0.81
BBRY 150522C00010000 C 05/22/15 10.0 0.25 0.35
BBRY 150522C00010500 C 05/22/15 10.5 0.03 0.05
BBRY 150522C00011000 C 05/22/15 11.0 0.00 0.02
BBRY 150522C00011500 C 05/22/15 11.5 0.00 0.01
BBRY 150522C00012000 C 05/22/15 12.0 0.00 0.02
BBRY 150522C00012500 C 05/22/15 12.5 0.00 0.01
BBRY 150522C00013000 C 05/22/15 13.0 0.00 0.02
BBRY 150522C00013500 C 05/22/15 13.5 0.00 0.13
BBRY 150522C00014000 C 05/22/15 14.0 0.00 0.01
BBRY 150522C00014500 C 05/22/15 14.5 0.00 0.01
BBRY 150522C00015000 C 05/22/15 15.0 0.00 0.05
BBRY 150522C00015500 C 05/22/15 15.5 0.00 0.10
BBRY 150522C00016000 C 05/22/15 16.0 0.00 0.10
BBRY 150522C00016500 C 05/22/15 16.5 0.00 0.10
BBRY 150522C00017000 C 05/22/15 17.0 0.00 0.10
BBRY 150522C00017500 C 05/22/15 17.5 0.00 0.13
BBRY 150522C00018000 C 05/22/15 18.0 0.00 0.10
BBRY 150522C00018500 C 05/22/15 18.5 0.00 0.10
BBRY 150522C00019000 C 05/22/15 19.0 0.00 0.10
BBRY 150522C00019500 C 05/22/15 19.5 0.00 0.13
BBRY 150522P00001500 P 05/22/15 1.5 0.00 0.10
BBRY 150522P00002000 P 05/22/15 2.0 0.00 0.13
BBRY 150522P00002500 P 05/22/15 2.5 0.00 0.10
BBRY 150522P00003000 P 05/22/15 3.0 0.00 0.13
BBRY 150522P00003500 P 05/22/15 3.5 0.00 0.10
BBRY 150522P00004000 P 05/22/15 4.0 0.00 0.10
BBRY 150522P00004500 P 05/22/15 4.5 0.00 0.13
BBRY 150522P00005000 P 05/22/15 5.0 0.00 0.13
BBRY 150522P00005500 P 05/22/15 5.5 0.00 0.13
BBRY 150522P00006000 P 05/22/15 6.0 0.00 0.13
BBRY 150522P00006500 P 05/22/15 6.5 0.00 0.13
BBRY 150522P00007000 P 05/22/15 7.0 0.00 0.13
BBRY 150522P00007500 P 05/22/15 7.5 0.00 0.10
BBRY 150522P00008000 P 05/22/15 8.0 0.00 0.01
BBRY 150522P00008500 P 05/22/15 8.5 0.00 0.10
BBRY 150522P00009000 P 05/22/15 9.0 0.00 0.01
BBRY 150522P00009500 P 05/22/15 9.5 0.00 0.01
BBRY 150522P00010000 P 05/22/15 10.0 0.00 0.01
BBRY 150522P00010500 P 05/22/15 10.5 0.24 0.27
BBRY 150522P00011000 P 05/22/15 11.0 0.68 0.82
BBRY 150522P00011500 P 05/22/15 11.5 1.17 1.46
BBRY 150522P00012000 P 05/22/15 12.0 1.66 1.94
BBRY 150522P00012500 P 05/22/15 12.5 2.16 2.47
BBRY 150522P00013000 P 05/22/15 13.0 2.65 2.93
BBRY 150522P00013500 P 05/22/15 13.5 3.15 3.30
BBRY 150522P00014000 P 05/22/15 14.0 3.65 3.80
BBRY 150522P00014500 P 05/22/15 14.5 4.15 4.30
BBRY 150522P00015000 P 05/22/15 15.0 4.65 4.80
BBRY 150522P00015500 P 05/22/15 15.5 5.15 5.55
BBRY 150522P00016000 P 05/22/15 16.0 5.60 5.80
BBRY 150522P00016500 P 05/22/15 16.5 6.10 6.30
BBRY 150522P00017000 P 05/22/15 17.0 6.65 6.80
BBRY 150522P00017500 P 05/22/15 17.5 7.15 7.30
BBRY 150522P00018000 P 05/22/15 18.0 7.60 7.80
BBRY 150522P00018500 P 05/22/15 18.5 8.10 8.30
BBRY 150522P00019000 P 05/22/15 19.0 8.40 8.80
BBRY 150522P00019500 P 05/22/15 19.5 8.90 9.30
BBRY 150529C00002000 C 05/29/15 2.0 6.50 9.80
BBRY 150529C00002500 C 05/29/15 2.5 6.80 8.40
BBRY 150529C00003000 C 05/29/15 3.0 6.60 7.60
BBRY 150529C00003500 C 05/29/15 3.5 6.10 7.10
BBRY 150529C00004000 C 05/29/15 4.0 5.75 6.55
BBRY 150529C00004500 C 05/29/15 4.5 5.05 6.20
BBRY 150529C00005000 C 05/29/15 5.0 4.95 5.35
BBRY 150529C00005500 C 05/29/15 5.5 4.45 4.85
BBRY 150529C00006000 C 05/29/15 6.0 3.95 4.35
BBRY 150529C00006500 C 05/29/15 6.5 3.45 3.85
BBRY 150529C00007000 C 05/29/15 7.0 3.05 3.35
BBRY 150529C00007500 C 05/29/15 7.5 2.53 2.87
BBRY 150529C00008000 C 05/29/15 8.0 2.05 2.34
BBRY 150529C00008500 C 05/29/15 8.5 1.54 1.85
BBRY 150529C00009000 C 05/29/15 9.0 1.07 1.35
BBRY 150529C00009500 C 05/29/15 9.5 0.70 0.85
BBRY 150529C00010000 C 05/29/15 10.0 0.37 0.39
BBRY 150529C00010500 C 05/29/15 10.5 0.14 0.17
BBRY 150529C00011000 C 05/29/15 11.0 0.07 0.08
BBRY 150529C00011500 C 05/29/15 11.5 0.04 0.05
BBRY 150529C00012000 C 05/29/15 12.0 0.03 0.04
BBRY 150529C00012500 C 05/29/15 12.5 0.02 0.03
BBRY 150529C00013000 C 05/29/15 13.0 0.01 0.03
BBRY 150529C00013500 C 05/29/15 13.5 0.00 0.03
BBRY 150529C00014000 C 05/29/15 14.0 0.00 0.03
BBRY 150529C00014500 C 05/29/15 14.5 0.00 0.04
BBRY 150529C00015000 C 05/29/15 15.0 0.00 0.07
BBRY 150529C00015500 C 05/29/15 15.5 0.00 0.03
BBRY 150529C00016000 C 05/29/15 16.0 0.00 0.03
BBRY 150529C00016500 C 05/29/15 16.5 0.00 0.03
BBRY 150529C00017000 C 05/29/15 17.0 0.00 0.02
BBRY 150529C00017500 C 05/29/15 17.5 0.00 0.02
BBRY 150529C00018000 C 05/29/15 18.0 0.00 0.02
BBRY 150529C00018500 C 05/29/15 18.5 0.00 0.02
BBRY 150529C00019000 C 05/29/15 19.0 0.00 0.02
BBRY 150529C00019500 C 05/29/15 19.5 0.00 0.02
BBRY 150529P00002000 P 05/29/15 2.0 0.00 0.02
BBRY 150529P00002500 P 05/29/15 2.5 0.00 0.02
BBRY 150529P00003000 P 05/29/15 3.0 0.00 0.02
BBRY 150529P00003500 P 05/29/15 3.5 0.00 0.02
BBRY 150529P00004000 P 05/29/15 4.0 0.00 0.02
BBRY 150529P00004500 P 05/29/15 4.5 0.00 0.02
BBRY 150529P00005000 P 05/29/15 5.0 0.00 0.02
BBRY 150529P00005500 P 05/29/15 5.5 0.00 0.02
BBRY 150529P00006000 P 05/29/15 6.0 0.00 0.02
BBRY 150529P00006500 P 05/29/15 6.5 0.00 0.02
BBRY 150529P00007000 P 05/29/15 7.0 0.00 0.02
BBRY 150529P00007500 P 05/29/15 7.5 0.00 0.02
BBRY 150529P00008000 P 05/29/15 8.0 0.00 0.05
BBRY 150529P00008500 P 05/29/15 8.5 0.00 0.03
BBRY 150529P00009000 P 05/29/15 9.0 0.00 0.03
BBRY 150529P00009500 P 05/29/15 9.5 0.01 0.02
BBRY 150529P00010000 P 05/29/15 10.0 0.10 0.11
BBRY 150529P00010500 P 05/29/15 10.5 0.36 0.39
BBRY 150529P00011000 P 05/29/15 11.0 0.74 0.96
BBRY 150529P00011500 P 05/29/15 11.5 1.20 1.47
BBRY 150529P00012000 P 05/29/15 12.0 1.69 1.96
BBRY 150529P00012500 P 05/29/15 12.5 2.17 2.48
BBRY 150529P00013000 P 05/29/15 13.0 2.67 2.96
BBRY 150529P00013500 P 05/29/15 13.5 3.15 3.50
BBRY 150529P00014000 P 05/29/15 14.0 3.65 4.00
BBRY 150529P00014500 P 05/29/15 14.5 4.15 4.40
BBRY 150529P00015000 P 05/29/15 15.0 4.65 4.90
BBRY 150529P00015500 P 05/29/15 15.5 5.10 5.55
BBRY 150529P00016000 P 05/29/15 16.0 5.60 6.05
BBRY 150529P00016500 P 05/29/15 16.5 6.15 6.55
BBRY 150529P00017000 P 05/29/15 17.0 6.65 7.05
BBRY 150529P00017500 P 05/29/15 17.5 7.10 7.55
BBRY 150529P00018000 P 05/29/15 18.0 7.60 8.05
BBRY 150529P00018500 P 05/29/15 18.5 8.15 8.55
BBRY 150529P00019000 P 05/29/15 19.0 8.45 9.05
BBRY 150529P00019500 P 05/29/15 19.5 9.10 9.55
BBRY 150605C00002000 C 06/05/15 2.0 7.45 9.00
BBRY 150605C00002500 C 06/05/15 2.5 6.95 8.40
BBRY 150605C00003000 C 06/05/15 3.0 6.60 7.70
BBRY 150605C00003500 C 06/05/15 3.5 6.40 6.90
BBRY 150605C00004000 C 06/05/15 4.0 5.90 6.40
BBRY 150605C00004500 C 06/05/15 4.5 5.40 5.90
BBRY 150605C00005000 C 06/05/15 5.0 4.90 5.40
BBRY 150605C00005500 C 06/05/15 5.5 4.40 4.90
BBRY 150605C00006000 C 06/05/15 6.0 3.90 4.35
BBRY 150605C00006500 C 06/05/15 6.5 3.40 3.90
BBRY 150605C00007000 C 06/05/15 7.0 2.99 3.35
BBRY 150605C00007500 C 06/05/15 7.5 2.51 2.88
BBRY 150605C00008000 C 06/05/15 8.0 2.00 2.35
BBRY 150605C00008500 C 06/05/15 8.5 1.56 1.85
BBRY 150605C00009000 C 06/05/15 9.0 1.12 1.37
BBRY 150605C00009500 C 06/05/15 9.5 0.82 0.88
BBRY 150605C00010000 C 06/05/15 10.0 0.46 0.52
BBRY 150605C00010500 C 06/05/15 10.5 0.24 0.29
BBRY 150605C00011000 C 06/05/15 11.0 0.06 0.19
BBRY 150605C00011500 C 06/05/15 11.5 0.07 0.14
BBRY 150605C00012000 C 06/05/15 12.0 0.04 0.16
BBRY 150605C00012500 C 06/05/15 12.5 0.02 0.15
BBRY 150605C00013000 C 06/05/15 13.0 0.01 0.13
BBRY 150605C00013500 C 06/05/15 13.5 0.01 0.14
BBRY 150605C00014000 C 06/05/15 14.0 0.00 0.14
BBRY 150605C00014500 C 06/05/15 14.5 0.00 0.15
BBRY 150605C00015000 C 06/05/15 15.0 0.00 0.13
BBRY 150605C00015500 C 06/05/15 15.5 0.00 0.13
BBRY 150605C00016000 C 06/05/15 16.0 0.00 0.10
BBRY 150605C00016500 C 06/05/15 16.5 0.00 0.08
BBRY 150605C00017000 C 06/05/15 17.0 0.00 0.07
BBRY 150605C00017500 C 06/05/15 17.5 0.00 0.05
BBRY 150605C00018000 C 06/05/15 18.0 0.00 0.04
BBRY 150605C00018500 C 06/05/15 18.5 0.00 0.03
BBRY 150605C00019000 C 06/05/15 19.0 0.00 0.02
BBRY 150605C00019500 C 06/05/15 19.5 0.00 0.02
BBRY 150605P00002000 P 06/05/15 2.0 0.00 0.02
BBRY 150605P00002500 P 06/05/15 2.5 0.00 0.02
BBRY 150605P00003000 P 06/05/15 3.0 0.00 0.02
BBRY 150605P00003500 P 06/05/15 3.5 0.00 0.02
BBRY 150605P00004000 P 06/05/15 4.0 0.00 0.02
BBRY 150605P00004500 P 06/05/15 4.5 0.00 0.02
BBRY 150605P00005000 P 06/05/15 5.0 0.00 0.02
BBRY 150605P00005500 P 06/05/15 5.5 0.00 0.02
BBRY 150605P00006000 P 06/05/15 6.0 0.00 0.02
BBRY 150605P00006500 P 06/05/15 6.5 0.00 0.03
BBRY 150605P00007000 P 06/05/15 7.0 0.00 0.03
BBRY 150605P00007500 P 06/05/15 7.5 0.00 0.04
BBRY 150605P00008000 P 06/05/15 8.0 0.00 0.06
BBRY 150605P00008500 P 06/05/15 8.5 0.00 0.08
BBRY 150605P00009000 P 06/05/15 9.0 0.01 0.11
BBRY 150605P00009500 P 06/05/15 9.5 0.07 0.08
BBRY 150605P00010000 P 06/05/15 10.0 0.19 0.23
BBRY 150605P00010500 P 06/05/15 10.5 0.45 0.59
BBRY 150605P00011000 P 06/05/15 11.0 0.84 0.91
BBRY 150605P00011500 P 06/05/15 11.5 1.26 1.51
BBRY 150605P00012000 P 06/05/15 12.0 1.73 1.99
BBRY 150605P00012500 P 06/05/15 12.5 2.20 2.53
BBRY 150605P00013000 P 06/05/15 13.0 2.69 3.00
BBRY 150605P00013500 P 06/05/15 13.5 3.15 3.50
BBRY 150605P00014000 P 06/05/15 14.0 3.65 4.05
BBRY 150605P00014500 P 06/05/15 14.5 4.15 4.55
BBRY 150605P00015000 P 06/05/15 15.0 4.65 5.05
BBRY 150605P00015500 P 06/05/15 15.5 5.15 5.55
BBRY 150605P00016000 P 06/05/15 16.0 5.65 6.05
BBRY 150605P00016500 P 06/05/15 16.5 6.10 6.55
BBRY 150605P00017000 P 06/05/15 17.0 6.65 7.10
BBRY 150605P00017500 P 06/05/15 17.5 7.10 7.60
BBRY 150605P00018000 P 06/05/15 18.0 7.60 8.10
BBRY 150605P00018500 P 06/05/15 18.5 8.10 8.60
BBRY 150605P00019000 P 06/05/15 19.0 8.60 9.10
BBRY 150605P00019500 P 06/05/15 19.5 9.10 9.60
BBRY 150612C00002000 C 06/12/15 2.0 7.65 8.70
BBRY 150612C00002500 C 06/12/15 2.5 7.25 8.20
BBRY 150612C00003000 C 06/12/15 3.0 6.85 7.50
BBRY 150612C00003500 C 06/12/15 3.5 6.35 6.95
BBRY 150612C00004000 C 06/12/15 4.0 5.85 6.45
BBRY 150612C00004500 C 06/12/15 4.5 5.35 5.95
BBRY 150612C00005000 C 06/12/15 5.0 4.80 5.45
BBRY 150612C00005500 C 06/12/15 5.5 4.35 4.90
BBRY 150612C00006000 C 06/12/15 6.0 3.85 4.40
BBRY 150612C00006500 C 06/12/15 6.5 3.35 3.95
BBRY 150612C00007000 C 06/12/15 7.0 2.99 3.35
BBRY 150612C00007500 C 06/12/15 7.5 2.49 2.86
BBRY 150612C00008000 C 06/12/15 8.0 2.07 2.38
BBRY 150612C00008500 C 06/12/15 8.5 1.61 1.87
BBRY 150612C00009000 C 06/12/15 9.0 1.14 1.42
BBRY 150612C00009500 C 06/12/15 9.5 0.88 0.97
BBRY 150612C00010000 C 06/12/15 10.0 0.54 0.61
BBRY 150612C00010500 C 06/12/15 10.5 0.32 0.36
BBRY 150612C00011000 C 06/12/15 11.0 0.19 0.22
BBRY 150612C00011500 C 06/12/15 11.5 0.07 0.18
BBRY 150612C00012000 C 06/12/15 12.0 0.05 0.19
BBRY 150612C00012500 C 06/12/15 12.5 0.03 0.14
BBRY 150612C00013000 C 06/12/15 13.0 0.02 0.15
BBRY 150612C00013500 C 06/12/15 13.5 0.01 0.14
BBRY 150612C00014000 C 06/12/15 14.0 0.00 0.15
BBRY 150612C00014500 C 06/12/15 14.5 0.00 0.14
BBRY 150612C00015000 C 06/12/15 15.0 0.00 0.10
BBRY 150612C00015500 C 06/12/15 15.5 0.00 0.15
BBRY 150612C00016000 C 06/12/15 16.0 0.00 0.15
BBRY 150612C00016500 C 06/12/15 16.5 0.00 0.13
BBRY 150612C00017000 C 06/12/15 17.0 0.00 0.13
BBRY 150612C00017500 C 06/12/15 17.5 0.00 0.13
BBRY 150612C00018000 C 06/12/15 18.0 0.00 0.11
BBRY 150612C00018500 C 06/12/15 18.5 0.00 0.09
BBRY 150612C00019000 C 06/12/15 19.0 0.00 0.08
BBRY 150612C00019500 C 06/12/15 19.5 0.00 0.07
BBRY 150612P00002000 P 06/12/15 2.0 0.00 0.02
BBRY 150612P00002500 P 06/12/15 2.5 0.00 0.02
BBRY 150612P00003000 P 06/12/15 3.0 0.00 0.02
BBRY 150612P00003500 P 06/12/15 3.5 0.00 0.02
BBRY 150612P00004000 P 06/12/15 4.0 0.00 0.02
BBRY 150612P00004500 P 06/12/15 4.5 0.00 0.02
BBRY 150612P00005000 P 06/12/15 5.0 0.00 0.02
BBRY 150612P00005500 P 06/12/15 5.5 0.00 0.02
BBRY 150612P00006000 P 06/12/15 6.0 0.00 0.03
BBRY 150612P00006500 P 06/12/15 6.5 0.00 0.03
BBRY 150612P00007000 P 06/12/15 7.0 0.00 0.05
BBRY 150612P00007500 P 06/12/15 7.5 0.00 0.07
BBRY 150612P00008000 P 06/12/15 8.0 0.00 0.08
BBRY 150612P00008500 P 06/12/15 8.5 0.00 0.12
BBRY 150612P00009000 P 06/12/15 9.0 0.04 0.09
BBRY 150612P00009500 P 06/12/15 9.5 0.11 0.17
BBRY 150612P00010000 P 06/12/15 10.0 0.29 0.32
BBRY 150612P00010500 P 06/12/15 10.5 0.54 0.59
BBRY 150612P00011000 P 06/12/15 11.0 0.87 0.95
BBRY 150612P00011500 P 06/12/15 11.5 1.29 1.43
BBRY 150612P00012000 P 06/12/15 12.0 1.73 2.09
BBRY 150612P00012500 P 06/12/15 12.5 2.23 2.50
BBRY 150612P00013000 P 06/12/15 13.0 2.70 3.05
BBRY 150612P00013500 P 06/12/15 13.5 3.15 3.55
BBRY 150612P00014000 P 06/12/15 14.0 3.65 4.05
BBRY 150612P00014500 P 06/12/15 14.5 4.15 4.55
BBRY 150612P00015000 P 06/12/15 15.0 4.65 5.05
BBRY 150612P00015500 P 06/12/15 15.5 5.15 5.55
BBRY 150612P00016000 P 06/12/15 16.0 5.65 6.05
BBRY 150612P00016500 P 06/12/15 16.5 6.10 6.55
BBRY 150612P00017000 P 06/12/15 17.0 6.65 7.05
BBRY 150612P00017500 P 06/12/15 17.5 7.05 7.70
BBRY 150612P00018000 P 06/12/15 18.0 7.55 8.20
BBRY 150612P00018500 P 06/12/15 18.5 8.10 8.65
BBRY 150612P00019000 P 06/12/15 19.0 8.40 9.35
BBRY 150612P00019500 P 06/12/15 19.5 8.90 9.85
BBRY 150619C00001000 C 06/19/15 1.0 7.50 10.80
BBRY 150619C00001500 C 06/19/15 1.5 7.00 10.30
BBRY 150619C00002000 C 06/19/15 2.0 6.55 9.80
BBRY 150619C00002500 C 06/19/15 2.5 7.40 7.95
BBRY 150619C00003000 C 06/19/15 3.0 6.90 7.35
BBRY 150619C00003500 C 06/19/15 3.5 6.40 6.95
BBRY 150619C00004000 C 06/19/15 4.0 5.90 6.35
BBRY 150619C00004500 C 06/19/15 4.5 5.30 5.85
BBRY 150619C00005000 C 06/19/15 5.0 4.95 5.30
BBRY 150619C00005500 C 06/19/15 5.5 4.30 4.95
BBRY 150619C00006000 C 06/19/15 6.0 3.95 4.35
BBRY 150619C00006500 C 06/19/15 6.5 3.30 3.90
BBRY 150619C00007000 C 06/19/15 7.0 3.05 3.35
BBRY 150619C00007500 C 06/19/15 7.5 2.55 2.86
BBRY 150619C00008000 C 06/19/15 8.0 2.24 2.32
BBRY 150619C00008500 C 06/19/15 8.5 1.61 1.88
BBRY 150619C00009000 C 06/19/15 9.0 1.27 1.39
BBRY 150619C00009500 C 06/19/15 9.5 0.95 0.97
BBRY 150619C00010000 C 06/19/15 10.0 0.63 0.66
BBRY 150619C00010500 C 06/19/15 10.5 0.41 0.43
BBRY 150619C00011000 C 06/19/15 11.0 0.27 0.29
BBRY 150619C00011500 C 06/19/15 11.5 0.18 0.19
BBRY 150619C00012000 C 06/19/15 12.0 0.13 0.14
BBRY 150619C00012500 C 06/19/15 12.5 0.09 0.11
BBRY 150619C00013000 C 06/19/15 13.0 0.07 0.09
BBRY 150619C00013500 C 06/19/15 13.5 0.04 0.07
BBRY 150619C00014000 C 06/19/15 14.0 0.04 0.06
BBRY 150619C00014500 C 06/19/15 14.5 0.03 0.05
BBRY 150619C00015000 C 06/19/15 15.0 0.03 0.05
BBRY 150619C00015500 C 06/19/15 15.5 0.02 0.04
BBRY 150619C00016000 C 06/19/15 16.0 0.00 0.13
BBRY 150619C00016500 C 06/19/15 16.5 0.00 0.14
BBRY 150619C00017000 C 06/19/15 17.0 0.00 0.13
BBRY 150619C00017500 C 06/19/15 17.5 0.00 0.13
BBRY 150619C00018000 C 06/19/15 18.0 0.00 0.13
BBRY 150619C00018500 C 06/19/15 18.5 0.00 0.12
BBRY 150619C00019000 C 06/19/15 19.0 0.00 0.13
BBRY 150619C00020000 C 06/19/15 20.0 0.00 0.11
BBRY 150619C00021000 C 06/19/15 21.0 0.00 0.09
BBRY 150619C00022000 C 06/19/15 22.0 0.00 0.06
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.02
BBRY 150619P00001500 P 06/19/15 1.5 0.00 0.02
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.02
BBRY 150619P00002500 P 06/19/15 2.5 0.00 0.02
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.02
BBRY 150619P00003500 P 06/19/15 3.5 0.00 0.02
BBRY 150619P00004000 P 06/19/15 4.0 0.00 0.02
BBRY 150619P00004500 P 06/19/15 4.5 0.00 0.02
BBRY 150619P00005000 P 06/19/15 5.0 0.00 0.02
BBRY 150619P00005500 P 06/19/15 5.5 0.00 0.03
BBRY 150619P00006000 P 06/19/15 6.0 0.00 0.03
BBRY 150619P00006500 P 06/19/15 6.5 0.00 0.05
BBRY 150619P00007000 P 06/19/15 7.0 0.00 0.06
BBRY 150619P00007500 P 06/19/15 7.5 0.00 0.08
BBRY 150619P00008000 P 06/19/15 8.0 0.01 0.02
BBRY 150619P00008500 P 06/19/15 8.5 0.02 0.04
BBRY 150619P00009000 P 06/19/15 9.0 0.07 0.09
BBRY 150619P00009500 P 06/19/15 9.5 0.17 0.19
BBRY 150619P00010000 P 06/19/15 10.0 0.35 0.37
BBRY 150619P00010500 P 06/19/15 10.5 0.63 0.65
BBRY 150619P00011000 P 06/19/15 11.0 0.98 1.01
BBRY 150619P00011500 P 06/19/15 11.5 1.39 1.42
BBRY 150619P00012000 P 06/19/15 12.0 1.79 1.95
BBRY 150619P00012500 P 06/19/15 12.5 2.25 2.51
BBRY 150619P00013000 P 06/19/15 13.0 2.71 2.99
BBRY 150619P00013500 P 06/19/15 13.5 3.20 3.50
BBRY 150619P00014000 P 06/19/15 14.0 3.70 4.00
BBRY 150619P00014500 P 06/19/15 14.5 4.15 4.50
BBRY 150619P00015000 P 06/19/15 15.0 4.65 5.00
BBRY 150619P00015500 P 06/19/15 15.5 5.15 5.50
BBRY 150619P00016000 P 06/19/15 16.0 5.65 6.00
BBRY 150619P00016500 P 06/19/15 16.5 6.15 6.50
BBRY 150619P00017000 P 06/19/15 17.0 6.65 7.05
BBRY 150619P00017500 P 06/19/15 17.5 7.15 7.55
BBRY 150619P00018000 P 06/19/15 18.0 7.65 8.00
BBRY 150619P00018500 P 06/19/15 18.5 8.10 8.50
BBRY 150619P00019000 P 06/19/15 19.0 8.65 9.05
BBRY 150619P00020000 P 06/19/15 20.0 9.45 10.35
BBRY 150619P00021000 P 06/19/15 21.0 9.25 12.50
BBRY 150619P00022000 P 06/19/15 22.0 10.25 13.50
BBRY 150626C00002000 C 06/26/15 2.0 7.45 8.60
BBRY 150626C00002500 C 06/26/15 2.5 7.30 8.10
BBRY 150626C00003000 C 06/26/15 3.0 6.70 7.50
BBRY 150626C00003500 C 06/26/15 3.5 6.30 7.00
BBRY 150626C00004000 C 06/26/15 4.0 5.85 6.40
BBRY 150626C00004500 C 06/26/15 4.5 5.30 5.90
BBRY 150626C00005000 C 06/26/15 5.0 4.80 5.50
BBRY 150626C00005500 C 06/26/15 5.5 4.35 4.90
BBRY 150626C00006000 C 06/26/15 6.0 3.80 4.40
BBRY 150626C00006500 C 06/26/15 6.5 3.50 3.85
BBRY 150626C00007000 C 06/26/15 7.0 3.00 3.40
BBRY 150626C00007500 C 06/26/15 7.5 2.57 2.88
BBRY 150626C00008000 C 06/26/15 8.0 2.11 2.41
BBRY 150626C00008500 C 06/26/15 8.5 1.70 1.98
BBRY 150626C00009000 C 06/26/15 9.0 1.33 1.58
BBRY 150626C00009500 C 06/26/15 9.5 1.06 1.23
BBRY 150626C00010000 C 06/26/15 10.0 0.82 0.91
BBRY 150626C00010500 C 06/26/15 10.5 0.57 0.68
BBRY 150626C00011000 C 06/26/15 11.0 0.42 0.50
BBRY 150626C00011500 C 06/26/15 11.5 0.23 0.39
BBRY 150626C00012000 C 06/26/15 12.0 0.16 0.30
BBRY 150626C00012500 C 06/26/15 12.5 0.10 0.42
BBRY 150626C00013000 C 06/26/15 13.0 0.07 0.30
BBRY 150626C00013500 C 06/26/15 13.5 0.06 0.36
BBRY 150626C00014000 C 06/26/15 14.0 0.04 0.14
BBRY 150626C00014500 C 06/26/15 14.5 0.03 0.24
BBRY 150626C00015000 C 06/26/15 15.0 0.01 0.22
BBRY 150626C00015500 C 06/26/15 15.5 0.01 0.32
BBRY 150626C00016000 C 06/26/15 16.0 0.00 0.20
BBRY 150626C00016500 C 06/26/15 16.5 0.00 0.30
BBRY 150626C00017000 C 06/26/15 17.0 0.00 0.29
BBRY 150626C00017500 C 06/26/15 17.5 0.00 0.27
BBRY 150626C00018000 C 06/26/15 18.0 0.00 0.16
BBRY 150626C00018500 C 06/26/15 18.5 0.00 0.16
BBRY 150626C00019000 C 06/26/15 19.0 0.00 0.16
BBRY 150626C00020000 C 06/26/15 20.0 0.00 0.15
BBRY 150626P00002000 P 06/26/15 2.0 0.00 0.02
BBRY 150626P00002500 P 06/26/15 2.5 0.00 0.02
BBRY 150626P00003000 P 06/26/15 3.0 0.00 0.02
BBRY 150626P00003500 P 06/26/15 3.5 0.00 0.02
BBRY 150626P00004000 P 06/26/15 4.0 0.00 0.02
BBRY 150626P00004500 P 06/26/15 4.5 0.00 0.03
BBRY 150626P00005000 P 06/26/15 5.0 0.00 0.04
BBRY 150626P00005500 P 06/26/15 5.5 0.00 0.07
BBRY 150626P00006000 P 06/26/15 6.0 0.00 0.10
BBRY 150626P00006500 P 06/26/15 6.5 0.00 0.12
BBRY 150626P00007000 P 06/26/15 7.0 0.00 0.13
BBRY 150626P00007500 P 06/26/15 7.5 0.01 0.15
BBRY 150626P00008000 P 06/26/15 8.0 0.04 0.12
BBRY 150626P00008500 P 06/26/15 8.5 0.10 0.16
BBRY 150626P00009000 P 06/26/15 9.0 0.20 0.32
BBRY 150626P00009500 P 06/26/15 9.5 0.27 0.44
BBRY 150626P00010000 P 06/26/15 10.0 0.56 0.64
BBRY 150626P00010500 P 06/26/15 10.5 0.84 0.91
BBRY 150626P00011000 P 06/26/15 11.0 1.09 1.25
BBRY 150626P00011500 P 06/26/15 11.5 1.48 1.87
BBRY 150626P00012000 P 06/26/15 12.0 1.93 2.19
BBRY 150626P00012500 P 06/26/15 12.5 2.32 2.63
BBRY 150626P00013000 P 06/26/15 13.0 2.80 3.10
BBRY 150626P00013500 P 06/26/15 13.5 3.25 3.60
BBRY 150626P00014000 P 06/26/15 14.0 3.75 4.05
BBRY 150626P00014500 P 06/26/15 14.5 4.20 4.55
BBRY 150626P00015000 P 06/26/15 15.0 4.70 5.05
BBRY 150626P00015500 P 06/26/15 15.5 5.15 5.55
BBRY 150626P00016000 P 06/26/15 16.0 5.65 6.00
BBRY 150626P00016500 P 06/26/15 16.5 6.15 6.50
BBRY 150626P00017000 P 06/26/15 17.0 6.60 7.00
BBRY 150626P00017500 P 06/26/15 17.5 7.10 7.50
BBRY 150626P00018000 P 06/26/15 18.0 7.60 8.00
BBRY 150626P00018500 P 06/26/15 18.5 8.10 8.50
BBRY 150626P00019000 P 06/26/15 19.0 8.60 9.00
BBRY 150626P00020000 P 06/26/15 20.0 9.35 10.35
BBRY 150702C00002000 C 07/02/15 2.0 6.50 9.80
BBRY 150702C00003000 C 07/02/15 3.0 6.60 7.70
BBRY 150702C00003500 C 07/02/15 3.5 6.10 7.20
BBRY 150702C00004000 C 07/02/15 4.0 5.60 6.75
BBRY 150702C00004500 C 07/02/15 4.5 5.05 6.40
BBRY 150702C00005000 C 07/02/15 5.0 4.65 5.70
BBRY 150702C00005500 C 07/02/15 5.5 4.25 5.25
BBRY 150702C00006000 C 07/02/15 6.0 3.75 4.60
BBRY 150702C00006500 C 07/02/15 6.5 3.30 4.05
BBRY 150702C00007000 C 07/02/15 7.0 2.87 3.60
BBRY 150702C00007500 C 07/02/15 7.5 2.38 3.00
BBRY 150702C00008000 C 07/02/15 8.0 2.10 2.49
BBRY 150702C00008500 C 07/02/15 8.5 1.67 2.02
BBRY 150702C00009000 C 07/02/15 9.0 1.28 1.64
BBRY 150702C00009500 C 07/02/15 9.5 1.07 1.31
BBRY 150702C00010000 C 07/02/15 10.0 0.76 0.97
BBRY 150702C00010500 C 07/02/15 10.5 0.59 0.74
BBRY 150702C00011000 C 07/02/15 11.0 0.41 0.57
BBRY 150702C00011500 C 07/02/15 11.5 0.27 0.42
BBRY 150702C00012000 C 07/02/15 12.0 0.25 0.31
BBRY 150702C00012500 C 07/02/15 12.5 0.11 0.31
BBRY 150702C00013000 C 07/02/15 13.0 0.07 0.27
BBRY 150702C00013500 C 07/02/15 13.5 0.07 0.37
BBRY 150702C00014000 C 07/02/15 14.0 0.04 0.19
BBRY 150702C00014500 C 07/02/15 14.5 0.03 0.33
BBRY 150702C00015000 C 07/02/15 15.0 0.01 0.21
BBRY 150702C00015500 C 07/02/15 15.5 0.01 0.30
BBRY 150702C00016000 C 07/02/15 16.0 0.00 0.20
BBRY 150702C00016500 C 07/02/15 16.5 0.00 0.30
BBRY 150702C00017000 C 07/02/15 17.0 0.00 0.28
BBRY 150702C00017500 C 07/02/15 17.5 0.00 0.28
BBRY 150702C00018000 C 07/02/15 18.0 0.00 0.16
BBRY 150702C00018500 C 07/02/15 18.5 0.00 0.16
BBRY 150702C00019000 C 07/02/15 19.0 0.00 0.16
BBRY 150702P00002000 P 07/02/15 2.0 0.00 0.03
BBRY 150702P00003000 P 07/02/15 3.0 0.00 0.03
BBRY 150702P00003500 P 07/02/15 3.5 0.00 0.03
BBRY 150702P00004000 P 07/02/15 4.0 0.00 0.03
BBRY 150702P00004500 P 07/02/15 4.5 0.00 0.04
BBRY 150702P00005000 P 07/02/15 5.0 0.00 0.05
BBRY 150702P00005500 P 07/02/15 5.5 0.00 0.09
BBRY 150702P00006000 P 07/02/15 6.0 0.00 0.11
BBRY 150702P00006500 P 07/02/15 6.5 0.00 0.14
BBRY 150702P00007000 P 07/02/15 7.0 0.00 0.16
BBRY 150702P00007500 P 07/02/15 7.5 0.01 0.21
BBRY 150702P00008000 P 07/02/15 8.0 0.04 0.20
BBRY 150702P00008500 P 07/02/15 8.5 0.12 0.26
BBRY 150702P00009000 P 07/02/15 9.0 0.15 0.45
BBRY 150702P00009500 P 07/02/15 9.5 0.35 0.45
BBRY 150702P00010000 P 07/02/15 10.0 0.56 0.68
BBRY 150702P00010500 P 07/02/15 10.5 0.80 0.96
BBRY 150702P00011000 P 07/02/15 11.0 1.11 1.29
BBRY 150702P00011500 P 07/02/15 11.5 1.50 1.90
BBRY 150702P00012000 P 07/02/15 12.0 1.89 2.16
BBRY 150702P00012500 P 07/02/15 12.5 2.22 2.77
BBRY 150702P00013000 P 07/02/15 13.0 2.67 3.20
BBRY 150702P00013500 P 07/02/15 13.5 3.15 3.70
BBRY 150702P00014000 P 07/02/15 14.0 3.65 4.15
BBRY 150702P00014500 P 07/02/15 14.5 4.05 4.65
BBRY 150702P00015000 P 07/02/15 15.0 4.55 5.30
BBRY 150702P00015500 P 07/02/15 15.5 5.05 5.80
BBRY 150702P00016000 P 07/02/15 16.0 5.45 6.40
BBRY 150702P00016500 P 07/02/15 16.5 5.90 6.90
BBRY 150702P00017000 P 07/02/15 17.0 6.45 7.40
BBRY 150702P00017500 P 07/02/15 17.5 6.95 7.90
BBRY 150702P00018000 P 07/02/15 18.0 7.40 8.40
BBRY 150702P00018500 P 07/02/15 18.5 7.85 8.95
BBRY 150702P00019000 P 07/02/15 19.0 8.30 9.50
BBRY 150717C00001000 C 07/17/15 1.0 8.60 9.60
BBRY 150717C00002000 C 07/17/15 2.0 8.00 8.60
BBRY 150717C00003000 C 07/17/15 3.0 6.75 7.60
BBRY 150717C00004000 C 07/17/15 4.0 5.65 6.60
BBRY 150717C00005000 C 07/17/15 5.0 5.05 5.35
BBRY 150717C00006000 C 07/17/15 6.0 3.85 4.50
BBRY 150717C00007000 C 07/17/15 7.0 3.10 3.40
BBRY 150717C00008000 C 07/17/15 8.0 2.30 2.43
BBRY 150717C00009000 C 07/17/15 9.0 1.56 1.60
BBRY 150717C00010000 C 07/17/15 10.0 0.95 0.97
BBRY 150717C00011000 C 07/17/15 11.0 0.55 0.57
BBRY 150717C00012000 C 07/17/15 12.0 0.31 0.33
BBRY 150717C00013000 C 07/17/15 13.0 0.18 0.20
BBRY 150717C00014000 C 07/17/15 14.0 0.12 0.14
BBRY 150717C00015000 C 07/17/15 15.0 0.06 0.10
BBRY 150717C00016000 C 07/17/15 16.0 0.04 0.08
BBRY 150717C00017000 C 07/17/15 17.0 0.02 0.14
BBRY 150717C00018000 C 07/17/15 18.0 0.00 0.27
BBRY 150717C00019000 C 07/17/15 19.0 0.00 0.14
BBRY 150717C00020000 C 07/17/15 20.0 0.00 0.13
BBRY 150717P00001000 P 07/17/15 1.0 0.00 0.02
BBRY 150717P00002000 P 07/17/15 2.0 0.00 0.02
BBRY 150717P00003000 P 07/17/15 3.0 0.00 0.02
BBRY 150717P00004000 P 07/17/15 4.0 0.00 0.03
BBRY 150717P00005000 P 07/17/15 5.0 0.00 0.08
BBRY 150717P00006000 P 07/17/15 6.0 0.00 0.13
BBRY 150717P00007000 P 07/17/15 7.0 0.02 0.04
BBRY 150717P00008000 P 07/17/15 8.0 0.10 0.12
BBRY 150717P00009000 P 07/17/15 9.0 0.28 0.30
BBRY 150717P00010000 P 07/17/15 10.0 0.66 0.69
BBRY 150717P00011000 P 07/17/15 11.0 1.26 1.28
BBRY 150717P00012000 P 07/17/15 12.0 2.03 2.16
BBRY 150717P00013000 P 07/17/15 13.0 2.86 3.10
BBRY 150717P00014000 P 07/17/15 14.0 3.75 4.05
BBRY 150717P00015000 P 07/17/15 15.0 4.60 5.15
BBRY 150717P00016000 P 07/17/15 16.0 5.60 6.20
BBRY 150717P00017000 P 07/17/15 17.0 6.60 7.15
BBRY 150717P00018000 P 07/17/15 18.0 7.45 8.25
BBRY 150717P00019000 P 07/17/15 19.0 8.65 9.00
BBRY 150717P00020000 P 07/17/15 20.0 9.65 10.00
BBRY 150821C00002000 C 08/21/15 2.0 7.40 8.65
BBRY 150821C00003000 C 08/21/15 3.0 6.65 7.60
BBRY 150821C00004000 C 08/21/15 4.0 5.65 6.60
BBRY 150821C00005000 C 08/21/15 5.0 4.85 5.50
BBRY 150821C00006000 C 08/21/15 6.0 3.90 4.50
BBRY 150821C00007000 C 08/21/15 7.0 3.10 3.45
BBRY 150821C00008000 C 08/21/15 8.0 2.17 2.55
BBRY 150821C00009000 C 08/21/15 9.0 1.63 1.71
BBRY 150821C00010000 C 08/21/15 10.0 1.04 1.09
BBRY 150821C00011000 C 08/21/15 11.0 0.62 0.68
BBRY 150821C00012000 C 08/21/15 12.0 0.37 0.42
BBRY 150821C00013000 C 08/21/15 13.0 0.22 0.25
BBRY 150821C00014000 C 08/21/15 14.0 0.14 0.16
BBRY 150821C00015000 C 08/21/15 15.0 0.09 0.12
BBRY 150821C00016000 C 08/21/15 16.0 0.06 0.09
BBRY 150821C00017000 C 08/21/15 17.0 0.02 0.16
BBRY 150821C00018000 C 08/21/15 18.0 0.01 0.15
BBRY 150821C00019000 C 08/21/15 19.0 0.00 0.15
BBRY 150821C00020000 C 08/21/15 20.0 0.00 0.14
BBRY 150821P00002000 P 08/21/15 2.0 0.00 0.02
BBRY 150821P00003000 P 08/21/15 3.0 0.00 0.02
BBRY 150821P00004000 P 08/21/15 4.0 0.00 0.05
BBRY 150821P00005000 P 08/21/15 5.0 0.00 0.11
BBRY 150821P00006000 P 08/21/15 6.0 0.01 0.14
BBRY 150821P00007000 P 08/21/15 7.0 0.05 0.08
BBRY 150821P00008000 P 08/21/15 8.0 0.15 0.17
BBRY 150821P00009000 P 08/21/15 9.0 0.37 0.41
BBRY 150821P00010000 P 08/21/15 10.0 0.77 0.80
BBRY 150821P00011000 P 08/21/15 11.0 1.34 1.40
BBRY 150821P00012000 P 08/21/15 12.0 2.08 2.13
BBRY 150821P00013000 P 08/21/15 13.0 2.89 3.20
BBRY 150821P00014000 P 08/21/15 14.0 3.75 4.15
BBRY 150821P00015000 P 08/21/15 15.0 4.70 5.10
BBRY 150821P00016000 P 08/21/15 16.0 5.60 6.20
BBRY 150821P00017000 P 08/21/15 17.0 6.55 7.20
BBRY 150821P00018000 P 08/21/15 18.0 7.55 8.15
BBRY 150821P00019000 P 08/21/15 19.0 8.65 9.00
BBRY 150821P00020000 P 08/21/15 20.0 9.65 10.00
BBRY 150918C00002000 C 09/18/15 2.0 7.65 8.65
BBRY 150918C00003000 C 09/18/15 3.0 6.80 7.55
BBRY 150918C00004000 C 09/18/15 4.0 6.00 6.40
BBRY 150918C00005000 C 09/18/15 5.0 5.05 5.40
BBRY 150918C00006000 C 09/18/15 6.0 4.15 4.40
BBRY 150918C00007000 C 09/18/15 7.0 3.15 3.50
BBRY 150918C00008000 C 09/18/15 8.0 2.31 2.60
BBRY 150918C00009000 C 09/18/15 9.0 1.73 1.80
BBRY 150918C00010000 C 09/18/15 10.0 1.18 1.21
BBRY 150918C00011000 C 09/18/15 11.0 0.73 0.78
BBRY 150918C00012000 C 09/18/15 12.0 0.46 0.49
BBRY 150918C00013000 C 09/18/15 13.0 0.29 0.31
BBRY 150918C00014000 C 09/18/15 14.0 0.16 0.20
BBRY 150918C00015000 C 09/18/15 15.0 0.10 0.13
BBRY 150918C00016000 C 09/18/15 16.0 0.07 0.10
BBRY 150918C00017000 C 09/18/15 17.0 0.02 0.19
BBRY 150918C00018000 C 09/18/15 18.0 0.01 0.18
BBRY 150918C00019000 C 09/18/15 19.0 0.01 0.17
BBRY 150918C00020000 C 09/18/15 20.0 0.00 0.16
BBRY 150918C00021000 C 09/18/15 21.0 0.00 0.15
BBRY 150918C00022000 C 09/18/15 22.0 0.00 0.14
BBRY 150918P00002000 P 09/18/15 2.0 0.00 0.02
BBRY 150918P00003000 P 09/18/15 3.0 0.00 0.03
BBRY 150918P00004000 P 09/18/15 4.0 0.00 0.07
BBRY 150918P00005000 P 09/18/15 5.0 0.00 0.13
BBRY 150918P00006000 P 09/18/15 6.0 0.02 0.14
BBRY 150918P00007000 P 09/18/15 7.0 0.09 0.12
BBRY 150918P00008000 P 09/18/15 8.0 0.22 0.26
BBRY 150918P00009000 P 09/18/15 9.0 0.46 0.49
BBRY 150918P00010000 P 09/18/15 10.0 0.87 0.92
BBRY 150918P00011000 P 09/18/15 11.0 1.44 1.50
BBRY 150918P00012000 P 09/18/15 12.0 2.16 2.22
BBRY 150918P00013000 P 09/18/15 13.0 2.98 3.05
BBRY 150918P00014000 P 09/18/15 14.0 3.85 4.15
BBRY 150918P00015000 P 09/18/15 15.0 4.75 5.10
BBRY 150918P00016000 P 09/18/15 16.0 5.65 6.15
BBRY 150918P00017000 P 09/18/15 17.0 6.70 7.00
BBRY 150918P00018000 P 09/18/15 18.0 7.65 8.00
BBRY 150918P00019000 P 09/18/15 19.0 8.65 9.00
BBRY 150918P00020000 P 09/18/15 20.0 9.65 10.00
BBRY 150918P00021000 P 09/18/15 21.0 10.65 11.00
BBRY 150918P00022000 P 09/18/15 22.0 11.65 11.95
BBRY 151218C00001000 C 12/18/15 1.0 8.40 9.65
BBRY 151218C00002000 C 12/18/15 2.0 7.95 8.65
BBRY 151218C00003000 C 12/18/15 3.0 6.85 7.40
BBRY 151218C00004000 C 12/18/15 4.0 6.00 6.40
BBRY 151218C00005000 C 12/18/15 5.0 5.05 5.45
BBRY 151218C00006000 C 12/18/15 6.0 4.10 4.50
BBRY 151218C00007000 C 12/18/15 7.0 3.25 3.65
BBRY 151218C00008000 C 12/18/15 8.0 2.48 2.83
BBRY 151218C00009000 C 12/18/15 9.0 2.01 2.11
BBRY 151218C00010000 C 12/18/15 10.0 1.46 1.55
BBRY 151218C00011000 C 12/18/15 11.0 1.03 1.12
BBRY 151218C00012000 C 12/18/15 12.0 0.72 0.78
BBRY 151218C00013000 C 12/18/15 13.0 0.50 0.56
BBRY 151218C00014000 C 12/18/15 14.0 0.35 0.40
BBRY 151218C00015000 C 12/18/15 15.0 0.24 0.29
BBRY 151218C00016000 C 12/18/15 16.0 0.16 0.21
BBRY 151218C00017000 C 12/18/15 17.0 0.10 0.16
BBRY 151218C00018000 C 12/18/15 18.0 0.07 0.12
BBRY 151218C00019000 C 12/18/15 19.0 0.02 0.11
BBRY 151218C00020000 C 12/18/15 20.0 0.01 0.22
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 0.06
BBRY 151218P00004000 P 12/18/15 4.0 0.00 0.14
BBRY 151218P00005000 P 12/18/15 5.0 0.03 0.10
BBRY 151218P00006000 P 12/18/15 6.0 0.10 0.13
BBRY 151218P00007000 P 12/18/15 7.0 0.22 0.25
BBRY 151218P00008000 P 12/18/15 8.0 0.43 0.47
BBRY 151218P00009000 P 12/18/15 9.0 0.74 0.80
BBRY 151218P00010000 P 12/18/15 10.0 1.18 1.25
BBRY 151218P00011000 P 12/18/15 11.0 1.74 1.82
BBRY 151218P00012000 P 12/18/15 12.0 2.41 2.51
BBRY 151218P00013000 P 12/18/15 13.0 3.15 3.30
BBRY 151218P00014000 P 12/18/15 14.0 3.95 4.35
BBRY 151218P00015000 P 12/18/15 15.0 4.85 5.10
BBRY 151218P00016000 P 12/18/15 16.0 5.75 6.20
BBRY 151218P00017000 P 12/18/15 17.0 6.70 7.10
BBRY 151218P00018000 P 12/18/15 18.0 7.65 8.10
BBRY 151218P00019000 P 12/18/15 19.0 8.65 9.00
BBRY 151218P00020000 P 12/18/15 20.0 9.40 10.00
BBRY 160115C00003000 C 01/15/16 3.0 7.00 7.40
BBRY 160115C00004000 C 01/15/16 4.0 5.70 6.65
BBRY 160115C00005000 C 01/15/16 5.0 5.25 5.45
BBRY 160115C00006000 C 01/15/16 6.0 4.10 4.65
BBRY 160115C00007000 C 01/15/16 7.0 3.45 3.65
BBRY 160115C00008000 C 01/15/16 8.0 2.73 2.84
BBRY 160115C00009000 C 01/15/16 9.0 2.11 2.18
BBRY 160115C00010000 C 01/15/16 10.0 1.55 1.60
BBRY 160115C00011000 C 01/15/16 11.0 1.12 1.21
BBRY 160115C00012000 C 01/15/16 12.0 0.80 0.88
BBRY 160115C00013000 C 01/15/16 13.0 0.57 0.63
BBRY 160115C00014000 C 01/15/16 14.0 0.40 0.46
BBRY 160115C00015000 C 01/15/16 15.0 0.28 0.32
BBRY 160115C00016000 C 01/15/16 16.0 0.19 0.23
BBRY 160115C00017000 C 01/15/16 17.0 0.14 0.17
BBRY 160115C00018000 C 01/15/16 18.0 0.09 0.12
BBRY 160115C00019000 C 01/15/16 19.0 0.06 0.11
BBRY 160115C00020000 C 01/15/16 20.0 0.05 0.12
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.13
BBRY 160115P00004000 P 01/15/16 4.0 0.01 0.13
BBRY 160115P00005000 P 01/15/16 5.0 0.05 0.09
BBRY 160115P00006000 P 01/15/16 6.0 0.13 0.15
BBRY 160115P00007000 P 01/15/16 7.0 0.26 0.29
BBRY 160115P00008000 P 01/15/16 8.0 0.49 0.53
BBRY 160115P00009000 P 01/15/16 9.0 0.82 0.88
BBRY 160115P00010000 P 01/15/16 10.0 1.27 1.34
BBRY 160115P00011000 P 01/15/16 11.0 1.83 1.89
BBRY 160115P00012000 P 01/15/16 12.0 2.49 2.58
BBRY 160115P00013000 P 01/15/16 13.0 3.25 3.35
BBRY 160115P00014000 P 01/15/16 14.0 4.05 4.15
BBRY 160115P00015000 P 01/15/16 15.0 4.90 5.00
BBRY 160115P00016000 P 01/15/16 16.0 5.75 6.25
BBRY 160115P00017000 P 01/15/16 17.0 6.75 7.10
BBRY 160115P00018000 P 01/15/16 18.0 7.65 8.15
BBRY 160115P00019000 P 01/15/16 19.0 8.60 9.10
BBRY 160115P00020000 P 01/15/16 20.0 9.65 10.10
BBRY 170120C00001000 C 01/20/17 1.0 7.00 11.45
BBRY 170120C00002000 C 01/20/17 2.0 7.90 10.60
BBRY 170120C00003000 C 01/20/17 3.0 6.60 7.90
BBRY 170120C00004000 C 01/20/17 4.0 5.55 7.40
BBRY 170120C00005000 C 01/20/17 5.0 5.10 5.90
BBRY 170120C00008000 C 01/20/17 8.0 2.80 3.50
BBRY 170120C00010000 C 01/20/17 10.0 2.07 2.35
BBRY 170120C00012000 C 01/20/17 12.0 1.30 1.38
BBRY 170120C00015000 C 01/20/17 15.0 0.60 0.68
BBRY 170120C00017000 C 01/20/17 17.0 0.40 0.57
BBRY 170120C00020000 C 01/20/17 20.0 0.15 0.57
BBRY 170120C00022000 C 01/20/17 22.0 0.10 0.20
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.05
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.17
BBRY 170120P00003000 P 01/20/17 3.0 0.00 0.30
BBRY 170120P00004000 P 01/20/17 4.0 0.06 0.30
BBRY 170120P00005000 P 01/20/17 5.0 0.00 0.72
BBRY 170120P00008000 P 01/20/17 8.0 0.78 0.93
BBRY 170120P00010000 P 01/20/17 10.0 1.64 1.77
BBRY 170120P00012000 P 01/20/17 12.0 2.80 3.00
BBRY 170120P00015000 P 01/20/17 15.0 5.10 5.65
BBRY 170120P00017000 P 01/20/17 17.0 6.75 7.40
BBRY 170120P00020000 P 01/20/17 20.0 9.45 10.20
BBRY 170120P00022000 P 01/20/17 22.0 10.00 14.10

OPRA data is delayed 15 minutes.