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 Mar 26 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 150327C00002500 C 03/27/15 2.5 6.30 7.00
BBRY 150327C00003000 C 03/27/15 3.0 5.90 6.55
BBRY 150327C00003500 C 03/27/15 3.5 5.30 6.05
BBRY 150327C00004000 C 03/27/15 4.0 4.80 5.55
BBRY 150327C00004500 C 03/27/15 4.5 4.30 5.05
BBRY 150327C00005000 C 03/27/15 5.0 3.85 4.50
BBRY 150327C00005500 C 03/27/15 5.5 3.40 4.00
BBRY 150327C00006000 C 03/27/15 6.0 3.00 3.45
BBRY 150327C00006500 C 03/27/15 6.5 2.52 2.91
BBRY 150327C00007000 C 03/27/15 7.0 2.03 2.41
BBRY 150327C00007500 C 03/27/15 7.5 1.54 1.92
BBRY 150327C00008000 C 03/27/15 8.0 1.28 1.46
BBRY 150327C00008500 C 03/27/15 8.5 0.95 1.01
BBRY 150327C00009000 C 03/27/15 9.0 0.61 0.63
BBRY 150327C00009500 C 03/27/15 9.5 0.36 0.38
BBRY 150327C00010000 C 03/27/15 10.0 0.20 0.22
BBRY 150327C00010500 C 03/27/15 10.5 0.11 0.13
BBRY 150327C00011000 C 03/27/15 11.0 0.06 0.08
BBRY 150327C00011500 C 03/27/15 11.5 0.04 0.05
BBRY 150327C00012000 C 03/27/15 12.0 0.02 0.03
BBRY 150327C00012500 C 03/27/15 12.5 0.00 0.03
BBRY 150327C00013000 C 03/27/15 13.0 0.00 0.01
BBRY 150327C00013500 C 03/27/15 13.5 0.00 0.07
BBRY 150327C00014000 C 03/27/15 14.0 0.00 0.01
BBRY 150327C00014500 C 03/27/15 14.5 0.00 0.13
BBRY 150327C00015000 C 03/27/15 15.0 0.00 0.05
BBRY 150327C00015500 C 03/27/15 15.5 0.00 0.13
BBRY 150327C00016000 C 03/27/15 16.0 0.00 0.13
BBRY 150327C00016500 C 03/27/15 16.5 0.00 0.15
BBRY 150327C00017000 C 03/27/15 17.0 0.00 0.13
BBRY 150327C00017500 C 03/27/15 17.5 0.00 0.13
BBRY 150327C00018000 C 03/27/15 18.0 0.00 0.15
BBRY 150327C00018500 C 03/27/15 18.5 0.00 0.13
BBRY 150327C00019000 C 03/27/15 19.0 0.00 0.13
BBRY 150327C00019500 C 03/27/15 19.5 0.00 0.13
BBRY 150327C00020000 C 03/27/15 20.0 0.00 0.13
BBRY 150327P00002500 P 03/27/15 2.5 0.00 0.13
BBRY 150327P00003000 P 03/27/15 3.0 0.00 0.13
BBRY 150327P00003500 P 03/27/15 3.5 0.00 0.13
BBRY 150327P00004000 P 03/27/15 4.0 0.00 0.13
BBRY 150327P00004500 P 03/27/15 4.5 0.00 0.13
BBRY 150327P00005000 P 03/27/15 5.0 0.00 0.13
BBRY 150327P00005500 P 03/27/15 5.5 0.00 0.13
BBRY 150327P00006000 P 03/27/15 6.0 0.00 0.08
BBRY 150327P00006500 P 03/27/15 6.5 0.00 0.08
BBRY 150327P00007000 P 03/27/15 7.0 0.00 0.01
BBRY 150327P00007500 P 03/27/15 7.5 0.01 0.02
BBRY 150327P00008000 P 03/27/15 8.0 0.04 0.05
BBRY 150327P00008500 P 03/27/15 8.5 0.12 0.13
BBRY 150327P00009000 P 03/27/15 9.0 0.26 0.27
BBRY 150327P00009500 P 03/27/15 9.5 0.52 0.53
BBRY 150327P00010000 P 03/27/15 10.0 0.85 0.87
BBRY 150327P00010500 P 03/27/15 10.5 1.25 1.29
BBRY 150327P00011000 P 03/27/15 11.0 1.67 1.82
BBRY 150327P00011500 P 03/27/15 11.5 2.14 2.41
BBRY 150327P00012000 P 03/27/15 12.0 2.63 3.00
BBRY 150327P00012500 P 03/27/15 12.5 3.00 3.55
BBRY 150327P00013000 P 03/27/15 13.0 3.50 4.05
BBRY 150327P00013500 P 03/27/15 13.5 4.00 4.55
BBRY 150327P00014000 P 03/27/15 14.0 4.50 5.05
BBRY 150327P00014500 P 03/27/15 14.5 5.00 5.35
BBRY 150327P00015000 P 03/27/15 15.0 5.50 6.05
BBRY 150327P00015500 P 03/27/15 15.5 5.70 6.80
BBRY 150327P00016000 P 03/27/15 16.0 6.15 7.30
BBRY 150327P00016500 P 03/27/15 16.5 6.70 7.70
BBRY 150327P00017000 P 03/27/15 17.0 7.15 8.30
BBRY 150327P00017500 P 03/27/15 17.5 7.55 8.95
BBRY 150327P00018000 P 03/27/15 18.0 8.25 8.85
BBRY 150327P00018500 P 03/27/15 18.5 8.50 9.35
BBRY 150327P00019000 P 03/27/15 19.0 8.10 10.25
BBRY 150327P00019500 P 03/27/15 19.5 8.65 10.80
BBRY 150327P00020000 P 03/27/15 20.0 9.15 11.00
BBRY 150402C00002000 C 04/02/15 2.0 6.95 7.55
BBRY 150402C00002500 C 04/02/15 2.5 6.45 7.05
BBRY 150402C00003000 C 04/02/15 3.0 5.95 6.55
BBRY 150402C00003500 C 04/02/15 3.5 5.35 6.10
BBRY 150402C00004000 C 04/02/15 4.0 4.85 5.65
BBRY 150402C00004500 C 04/02/15 4.5 4.35 5.10
BBRY 150402C00005000 C 04/02/15 5.0 3.85 4.65
BBRY 150402C00005500 C 04/02/15 5.5 3.50 4.05
BBRY 150402C00006000 C 04/02/15 6.0 3.00 3.55
BBRY 150402C00006500 C 04/02/15 6.5 2.53 2.91
BBRY 150402C00007000 C 04/02/15 7.0 2.04 2.42
BBRY 150402C00007500 C 04/02/15 7.5 1.67 1.95
BBRY 150402C00008000 C 04/02/15 8.0 1.28 1.49
BBRY 150402C00008500 C 04/02/15 8.5 1.02 1.07
BBRY 150402C00009000 C 04/02/15 9.0 0.69 0.70
BBRY 150402C00009500 C 04/02/15 9.5 0.44 0.46
BBRY 150402C00010000 C 04/02/15 10.0 0.28 0.29
BBRY 150402C00010500 C 04/02/15 10.5 0.17 0.18
BBRY 150402C00011000 C 04/02/15 11.0 0.11 0.12
BBRY 150402C00011500 C 04/02/15 11.5 0.06 0.07
BBRY 150402C00012000 C 04/02/15 12.0 0.04 0.05
BBRY 150402C00012500 C 04/02/15 12.5 0.03 0.04
BBRY 150402C00013000 C 04/02/15 13.0 0.02 0.04
BBRY 150402C00013500 C 04/02/15 13.5 0.02 0.03
BBRY 150402C00014000 C 04/02/15 14.0 0.01 0.03
BBRY 150402C00014500 C 04/02/15 14.5 0.00 0.02
BBRY 150402C00015000 C 04/02/15 15.0 0.00 0.03
BBRY 150402C00015500 C 04/02/15 15.5 0.00 0.03
BBRY 150402C00016000 C 04/02/15 16.0 0.00 0.03
BBRY 150402C00016500 C 04/02/15 16.5 0.00 0.03
BBRY 150402C00017000 C 04/02/15 17.0 0.00 0.02
BBRY 150402C00017500 C 04/02/15 17.5 0.00 0.02
BBRY 150402C00018000 C 04/02/15 18.0 0.00 0.02
BBRY 150402C00018500 C 04/02/15 18.5 0.00 0.02
BBRY 150402C00019000 C 04/02/15 19.0 0.00 0.02
BBRY 150402C00019500 C 04/02/15 19.5 0.00 0.02
BBRY 150402C00020000 C 04/02/15 20.0 0.00 0.02
BBRY 150402P00002000 P 04/02/15 2.0 0.00 0.02
BBRY 150402P00002500 P 04/02/15 2.5 0.00 0.02
BBRY 150402P00003000 P 04/02/15 3.0 0.00 0.02
BBRY 150402P00003500 P 04/02/15 3.5 0.00 0.02
BBRY 150402P00004000 P 04/02/15 4.0 0.00 0.02
BBRY 150402P00004500 P 04/02/15 4.5 0.00 0.02
BBRY 150402P00005000 P 04/02/15 5.0 0.00 0.02
BBRY 150402P00005500 P 04/02/15 5.5 0.00 0.03
BBRY 150402P00006000 P 04/02/15 6.0 0.00 0.03
BBRY 150402P00006500 P 04/02/15 6.5 0.00 0.01
BBRY 150402P00007000 P 04/02/15 7.0 0.01 0.02
BBRY 150402P00007500 P 04/02/15 7.5 0.03 0.05
BBRY 150402P00008000 P 04/02/15 8.0 0.08 0.10
BBRY 150402P00008500 P 04/02/15 8.5 0.18 0.19
BBRY 150402P00009000 P 04/02/15 9.0 0.34 0.35
BBRY 150402P00009500 P 04/02/15 9.5 0.59 0.61
BBRY 150402P00010000 P 04/02/15 10.0 0.92 0.94
BBRY 150402P00010500 P 04/02/15 10.5 1.31 1.34
BBRY 150402P00011000 P 04/02/15 11.0 1.72 1.90
BBRY 150402P00011500 P 04/02/15 11.5 2.17 2.47
BBRY 150402P00012000 P 04/02/15 12.0 2.64 3.05
BBRY 150402P00012500 P 04/02/15 12.5 3.00 3.55
BBRY 150402P00013000 P 04/02/15 13.0 3.50 4.05
BBRY 150402P00013500 P 04/02/15 13.5 4.00 4.55
BBRY 150402P00014000 P 04/02/15 14.0 4.50 5.05
BBRY 150402P00014500 P 04/02/15 14.5 5.00 5.55
BBRY 150402P00015000 P 04/02/15 15.0 5.50 6.00
BBRY 150402P00015500 P 04/02/15 15.5 6.00 6.50
BBRY 150402P00016000 P 04/02/15 16.0 6.50 7.00
BBRY 150402P00016500 P 04/02/15 16.5 7.00 7.50
BBRY 150402P00017000 P 04/02/15 17.0 7.50 8.05
BBRY 150402P00017500 P 04/02/15 17.5 8.00 8.45
BBRY 150402P00018000 P 04/02/15 18.0 8.15 8.95
BBRY 150402P00018500 P 04/02/15 18.5 7.65 10.95
BBRY 150402P00019000 P 04/02/15 19.0 8.15 9.95
BBRY 150402P00019500 P 04/02/15 19.5 8.65 11.50
BBRY 150402P00020000 P 04/02/15 20.0 9.15 10.95
BBRY 150410C00002000 C 04/10/15 2.0 6.95 7.55
BBRY 150410C00002500 C 04/10/15 2.5 6.40 7.05
BBRY 150410C00003000 C 04/10/15 3.0 5.95 6.55
BBRY 150410C00003500 C 04/10/15 3.5 5.35 5.95
BBRY 150410C00004000 C 04/10/15 4.0 4.80 5.45
BBRY 150410C00004500 C 04/10/15 4.5 4.25 5.20
BBRY 150410C00005000 C 04/10/15 5.0 3.90 4.60
BBRY 150410C00005500 C 04/10/15 5.5 3.50 3.95
BBRY 150410C00006000 C 04/10/15 6.0 3.00 3.45
BBRY 150410C00006500 C 04/10/15 6.5 2.50 2.94
BBRY 150410C00007000 C 04/10/15 7.0 2.05 2.45
BBRY 150410C00007500 C 04/10/15 7.5 1.71 1.98
BBRY 150410C00008000 C 04/10/15 8.0 1.43 1.53
BBRY 150410C00008500 C 04/10/15 8.5 1.05 1.11
BBRY 150410C00009000 C 04/10/15 9.0 0.73 0.79
BBRY 150410C00009500 C 04/10/15 9.5 0.50 0.52
BBRY 150410C00010000 C 04/10/15 10.0 0.33 0.36
BBRY 150410C00010500 C 04/10/15 10.5 0.22 0.24
BBRY 150410C00011000 C 04/10/15 11.0 0.14 0.17
BBRY 150410C00011500 C 04/10/15 11.5 0.08 0.13
BBRY 150410C00012000 C 04/10/15 12.0 0.06 0.08
BBRY 150410C00012500 C 04/10/15 12.5 0.02 0.10
BBRY 150410C00013000 C 04/10/15 13.0 0.01 0.10
BBRY 150410C00013500 C 04/10/15 13.5 0.01 0.12
BBRY 150410C00014000 C 04/10/15 14.0 0.00 0.10
BBRY 150410C00014500 C 04/10/15 14.5 0.00 0.08
BBRY 150410C00015000 C 04/10/15 15.0 0.00 0.07
BBRY 150410C00015500 C 04/10/15 15.5 0.00 0.04
BBRY 150410C00016000 C 04/10/15 16.0 0.00 0.04
BBRY 150410C00016500 C 04/10/15 16.5 0.00 0.03
BBRY 150410C00017000 C 04/10/15 17.0 0.00 0.03
BBRY 150410C00017500 C 04/10/15 17.5 0.00 0.03
BBRY 150410C00018000 C 04/10/15 18.0 0.00 0.03
BBRY 150410C00018500 C 04/10/15 18.5 0.00 0.02
BBRY 150410C00019000 C 04/10/15 19.0 0.00 0.02
BBRY 150410C00019500 C 04/10/15 19.5 0.00 0.02
BBRY 150410C00020000 C 04/10/15 20.0 0.00 0.02
BBRY 150410P00002000 P 04/10/15 2.0 0.00 0.02
BBRY 150410P00002500 P 04/10/15 2.5 0.00 0.02
BBRY 150410P00003000 P 04/10/15 3.0 0.00 0.02
BBRY 150410P00003500 P 04/10/15 3.5 0.00 0.02
BBRY 150410P00004000 P 04/10/15 4.0 0.00 0.02
BBRY 150410P00004500 P 04/10/15 4.5 0.00 0.02
BBRY 150410P00005000 P 04/10/15 5.0 0.00 0.03
BBRY 150410P00005500 P 04/10/15 5.5 0.00 0.03
BBRY 150410P00006000 P 04/10/15 6.0 0.00 0.05
BBRY 150410P00006500 P 04/10/15 6.5 0.00 0.08
BBRY 150410P00007000 P 04/10/15 7.0 0.02 0.07
BBRY 150410P00007500 P 04/10/15 7.5 0.05 0.12
BBRY 150410P00008000 P 04/10/15 8.0 0.11 0.13
BBRY 150410P00008500 P 04/10/15 8.5 0.22 0.24
BBRY 150410P00009000 P 04/10/15 9.0 0.39 0.42
BBRY 150410P00009500 P 04/10/15 9.5 0.65 0.67
BBRY 150410P00010000 P 04/10/15 10.0 0.96 1.01
BBRY 150410P00010500 P 04/10/15 10.5 1.35 1.41
BBRY 150410P00011000 P 04/10/15 11.0 1.75 1.97
BBRY 150410P00011500 P 04/10/15 11.5 2.19 2.45
BBRY 150410P00012000 P 04/10/15 12.0 2.66 2.93
BBRY 150410P00012500 P 04/10/15 12.5 3.00 3.55
BBRY 150410P00013000 P 04/10/15 13.0 3.50 4.05
BBRY 150410P00013500 P 04/10/15 13.5 4.00 4.55
BBRY 150410P00014000 P 04/10/15 14.0 4.50 5.05
BBRY 150410P00014500 P 04/10/15 14.5 5.00 5.55
BBRY 150410P00015000 P 04/10/15 15.0 5.50 6.05
BBRY 150410P00015500 P 04/10/15 15.5 6.00 6.55
BBRY 150410P00016000 P 04/10/15 16.0 6.50 7.05
BBRY 150410P00016500 P 04/10/15 16.5 7.00 7.55
BBRY 150410P00017000 P 04/10/15 17.0 7.50 8.05
BBRY 150410P00017500 P 04/10/15 17.5 8.00 8.55
BBRY 150410P00018000 P 04/10/15 18.0 8.50 9.10
BBRY 150410P00018500 P 04/10/15 18.5 8.50 10.20
BBRY 150410P00019000 P 04/10/15 19.0 8.15 11.45
BBRY 150410P00019500 P 04/10/15 19.5 8.65 11.95
BBRY 150410P00020000 P 04/10/15 20.0 9.15 12.45
BBRY 150417C00002000 C 04/17/15 2.0 6.90 7.55
BBRY 150417C00002500 C 04/17/15 2.5 6.05 7.35
BBRY 150417C00003000 C 04/17/15 3.0 5.95 6.45
BBRY 150417C00003500 C 04/17/15 3.5 5.30 6.15
BBRY 150417C00004000 C 04/17/15 4.0 4.95 5.45
BBRY 150417C00004500 C 04/17/15 4.5 4.35 5.15
BBRY 150417C00005000 C 04/17/15 5.0 4.00 4.45
BBRY 150417C00005500 C 04/17/15 5.5 3.50 3.95
BBRY 150417C00006000 C 04/17/15 6.0 3.00 3.45
BBRY 150417C00006500 C 04/17/15 6.5 2.57 2.93
BBRY 150417C00007000 C 04/17/15 7.0 2.08 2.45
BBRY 150417C00007500 C 04/17/15 7.5 1.77 1.99
BBRY 150417C00008000 C 04/17/15 8.0 1.49 1.54
BBRY 150417C00008500 C 04/17/15 8.5 1.13 1.14
BBRY 150417C00009000 C 04/17/15 9.0 0.81 0.83
BBRY 150417C00009500 C 04/17/15 9.5 0.57 0.59
BBRY 150417C00010000 C 04/17/15 10.0 0.39 0.41
BBRY 150417C00010500 C 04/17/15 10.5 0.26 0.28
BBRY 150417C00011000 C 04/17/15 11.0 0.18 0.19
BBRY 150417C00011500 C 04/17/15 11.5 0.12 0.13
BBRY 150417C00012000 C 04/17/15 12.0 0.09 0.10
BBRY 150417C00012500 C 04/17/15 12.5 0.06 0.08
BBRY 150417C00013000 C 04/17/15 13.0 0.04 0.05
BBRY 150417C00013500 C 04/17/15 13.5 0.04 0.05
BBRY 150417C00014000 C 04/17/15 14.0 0.03 0.04
BBRY 150417C00014500 C 04/17/15 14.5 0.02 0.03
BBRY 150417C00015000 C 04/17/15 15.0 0.01 0.03
BBRY 150417C00015500 C 04/17/15 15.5 0.00 0.08
BBRY 150417C00016000 C 04/17/15 16.0 0.00 0.07
BBRY 150417C00016500 C 04/17/15 16.5 0.00 0.06
BBRY 150417C00017000 C 04/17/15 17.0 0.00 0.05
BBRY 150417C00017500 C 04/17/15 17.5 0.00 0.04
BBRY 150417C00018000 C 04/17/15 18.0 0.00 0.03
BBRY 150417C00019000 C 04/17/15 19.0 0.00 0.03
BBRY 150417C00020000 C 04/17/15 20.0 0.00 0.03
BBRY 150417C00021000 C 04/17/15 21.0 0.00 0.02
BBRY 150417P00002000 P 04/17/15 2.0 0.00 0.02
BBRY 150417P00002500 P 04/17/15 2.5 0.00 0.02
BBRY 150417P00003000 P 04/17/15 3.0 0.00 0.02
BBRY 150417P00003500 P 04/17/15 3.5 0.00 0.02
BBRY 150417P00004000 P 04/17/15 4.0 0.00 0.02
BBRY 150417P00004500 P 04/17/15 4.5 0.00 0.02
BBRY 150417P00005000 P 04/17/15 5.0 0.00 0.03
BBRY 150417P00005500 P 04/17/15 5.5 0.00 0.04
BBRY 150417P00006000 P 04/17/15 6.0 0.01 0.02
BBRY 150417P00006500 P 04/17/15 6.5 0.02 0.03
BBRY 150417P00007000 P 04/17/15 7.0 0.04 0.05
BBRY 150417P00007500 P 04/17/15 7.5 0.08 0.10
BBRY 150417P00008000 P 04/17/15 8.0 0.16 0.17
BBRY 150417P00008500 P 04/17/15 8.5 0.28 0.29
BBRY 150417P00009000 P 04/17/15 9.0 0.46 0.48
BBRY 150417P00009500 P 04/17/15 9.5 0.72 0.74
BBRY 150417P00010000 P 04/17/15 10.0 1.04 1.06
BBRY 150417P00010500 P 04/17/15 10.5 1.41 1.43
BBRY 150417P00011000 P 04/17/15 11.0 1.81 1.85
BBRY 150417P00011500 P 04/17/15 11.5 2.22 2.44
BBRY 150417P00012000 P 04/17/15 12.0 2.69 2.95
BBRY 150417P00012500 P 04/17/15 12.5 3.10 3.40
BBRY 150417P00013000 P 04/17/15 13.0 3.50 4.05
BBRY 150417P00013500 P 04/17/15 13.5 4.00 4.55
BBRY 150417P00014000 P 04/17/15 14.0 4.50 5.05
BBRY 150417P00014500 P 04/17/15 14.5 5.00 5.55
BBRY 150417P00015000 P 04/17/15 15.0 5.50 6.05
BBRY 150417P00015500 P 04/17/15 15.5 6.00 6.55
BBRY 150417P00016000 P 04/17/15 16.0 6.50 7.00
BBRY 150417P00016500 P 04/17/15 16.5 7.00 7.55
BBRY 150417P00017000 P 04/17/15 17.0 7.50 8.00
BBRY 150417P00017500 P 04/17/15 17.5 8.00 8.55
BBRY 150417P00018000 P 04/17/15 18.0 8.50 9.00
BBRY 150417P00019000 P 04/17/15 19.0 9.50 10.00
BBRY 150417P00020000 P 04/17/15 20.0 9.15 12.40
BBRY 150417P00021000 P 04/17/15 21.0 10.20 13.40
BBRY 150424C00002500 C 04/24/15 2.5 6.45 7.05
BBRY 150424C00003000 C 04/24/15 3.0 5.90 6.80
BBRY 150424C00003500 C 04/24/15 3.5 5.40 6.30
BBRY 150424C00004000 C 04/24/15 4.0 4.90 5.80
BBRY 150424C00004500 C 04/24/15 4.5 4.50 5.05
BBRY 150424C00005000 C 04/24/15 5.0 4.00 4.55
BBRY 150424C00005500 C 04/24/15 5.5 3.40 4.10
BBRY 150424C00006000 C 04/24/15 6.0 3.00 3.55
BBRY 150424C00006500 C 04/24/15 6.5 2.55 2.96
BBRY 150424C00007000 C 04/24/15 7.0 2.21 2.47
BBRY 150424C00007500 C 04/24/15 7.5 1.75 2.02
BBRY 150424C00008000 C 04/24/15 8.0 1.41 1.60
BBRY 150424C00008500 C 04/24/15 8.5 1.11 1.22
BBRY 150424C00009000 C 04/24/15 9.0 0.83 0.90
BBRY 150424C00009500 C 04/24/15 9.5 0.60 0.62
BBRY 150424C00010000 C 04/24/15 10.0 0.41 0.45
BBRY 150424C00010500 C 04/24/15 10.5 0.29 0.31
BBRY 150424C00011000 C 04/24/15 11.0 0.20 0.23
BBRY 150424C00011500 C 04/24/15 11.5 0.13 0.16
BBRY 150424C00012000 C 04/24/15 12.0 0.06 0.13
BBRY 150424C00012500 C 04/24/15 12.5 0.04 0.13
BBRY 150424C00013000 C 04/24/15 13.0 0.03 0.13
BBRY 150424C00013500 C 04/24/15 13.5 0.02 0.13
BBRY 150424C00014000 C 04/24/15 14.0 0.01 0.09
BBRY 150424C00014500 C 04/24/15 14.5 0.00 0.13
BBRY 150424C00015000 C 04/24/15 15.0 0.00 0.13
BBRY 150424C00015500 C 04/24/15 15.5 0.00 0.11
BBRY 150424C00016000 C 04/24/15 16.0 0.00 0.10
BBRY 150424C00016500 C 04/24/15 16.5 0.00 0.09
BBRY 150424C00017000 C 04/24/15 17.0 0.00 0.07
BBRY 150424C00017500 C 04/24/15 17.5 0.00 0.06
BBRY 150424C00018000 C 04/24/15 18.0 0.00 0.06
BBRY 150424C00018500 C 04/24/15 18.5 0.00 0.04
BBRY 150424C00019000 C 04/24/15 19.0 0.00 0.03
BBRY 150424C00019500 C 04/24/15 19.5 0.00 0.03
BBRY 150424C00020000 C 04/24/15 20.0 0.00 0.03
BBRY 150424P00002500 P 04/24/15 2.5 0.00 0.02
BBRY 150424P00003000 P 04/24/15 3.0 0.00 0.02
BBRY 150424P00003500 P 04/24/15 3.5 0.00 0.02
BBRY 150424P00004000 P 04/24/15 4.0 0.00 0.02
BBRY 150424P00004500 P 04/24/15 4.5 0.00 0.03
BBRY 150424P00005000 P 04/24/15 5.0 0.00 0.04
BBRY 150424P00005500 P 04/24/15 5.5 0.00 0.06
BBRY 150424P00006000 P 04/24/15 6.0 0.00 0.09
BBRY 150424P00006500 P 04/24/15 6.5 0.02 0.12
BBRY 150424P00007000 P 04/24/15 7.0 0.05 0.13
BBRY 150424P00007500 P 04/24/15 7.5 0.08 0.13
BBRY 150424P00008000 P 04/24/15 8.0 0.17 0.19
BBRY 150424P00008500 P 04/24/15 8.5 0.31 0.32
BBRY 150424P00009000 P 04/24/15 9.0 0.49 0.52
BBRY 150424P00009500 P 04/24/15 9.5 0.75 0.77
BBRY 150424P00010000 P 04/24/15 10.0 1.03 1.22
BBRY 150424P00010500 P 04/24/15 10.5 1.40 1.51
BBRY 150424P00011000 P 04/24/15 11.0 1.80 2.02
BBRY 150424P00011500 P 04/24/15 11.5 2.23 2.51
BBRY 150424P00012000 P 04/24/15 12.0 2.69 2.97
BBRY 150424P00012500 P 04/24/15 12.5 3.15 3.40
BBRY 150424P00013000 P 04/24/15 13.0 3.50 4.05
BBRY 150424P00013500 P 04/24/15 13.5 4.00 4.55
BBRY 150424P00014000 P 04/24/15 14.0 4.50 5.05
BBRY 150424P00014500 P 04/24/15 14.5 5.00 5.55
BBRY 150424P00015000 P 04/24/15 15.0 5.45 6.05
BBRY 150424P00015500 P 04/24/15 15.5 6.00 6.55
BBRY 150424P00016000 P 04/24/15 16.0 6.50 7.05
BBRY 150424P00016500 P 04/24/15 16.5 7.00 7.55
BBRY 150424P00017000 P 04/24/15 17.0 7.50 8.05
BBRY 150424P00017500 P 04/24/15 17.5 8.00 8.55
BBRY 150424P00018000 P 04/24/15 18.0 8.45 9.05
BBRY 150424P00018500 P 04/24/15 18.5 8.60 9.90
BBRY 150424P00019000 P 04/24/15 19.0 8.15 11.40
BBRY 150424P00019500 P 04/24/15 19.5 8.65 11.95
BBRY 150424P00020000 P 04/24/15 20.0 9.15 12.45
BBRY 150501C00002500 C 05/01/15 2.5 6.40 7.30
BBRY 150501C00003000 C 05/01/15 3.0 5.90 6.70
BBRY 150501C00003500 C 05/01/15 3.5 5.30 6.20
BBRY 150501C00004000 C 05/01/15 4.0 4.95 5.55
BBRY 150501C00004500 C 05/01/15 4.5 4.50 5.05
BBRY 150501C00005000 C 05/01/15 5.0 4.00 4.45
BBRY 150501C00005500 C 05/01/15 5.5 3.50 4.05
BBRY 150501C00006000 C 05/01/15 6.0 3.05 3.45
BBRY 150501C00006500 C 05/01/15 6.5 2.57 2.96
BBRY 150501C00007000 C 05/01/15 7.0 2.21 2.50
BBRY 150501C00007500 C 05/01/15 7.5 1.76 2.03
BBRY 150501C00008000 C 05/01/15 8.0 1.43 1.62
BBRY 150501C00008500 C 05/01/15 8.5 1.09 1.25
BBRY 150501C00009000 C 05/01/15 9.0 0.79 0.93
BBRY 150501C00009500 C 05/01/15 9.5 0.64 0.65
BBRY 150501C00010000 C 05/01/15 10.0 0.46 0.47
BBRY 150501C00010500 C 05/01/15 10.5 0.32 0.34
BBRY 150501C00011000 C 05/01/15 11.0 0.23 0.24
BBRY 150501C00011500 C 05/01/15 11.5 0.15 0.18
BBRY 150501C00012000 C 05/01/15 12.0 0.07 0.13
BBRY 150501C00012500 C 05/01/15 12.5 0.04 0.13
BBRY 150501C00013000 C 05/01/15 13.0 0.03 0.13
BBRY 150501C00013500 C 05/01/15 13.5 0.02 0.13
BBRY 150501C00014000 C 05/01/15 14.0 0.01 0.09
BBRY 150501C00014500 C 05/01/15 14.5 0.01 0.13
BBRY 150501C00015000 C 05/01/15 15.0 0.01 0.13
BBRY 150501C00015500 C 05/01/15 15.5 0.00 0.12
BBRY 150501C00016000 C 05/01/15 16.0 0.00 0.11
BBRY 150501C00016500 C 05/01/15 16.5 0.00 0.10
BBRY 150501C00017000 C 05/01/15 17.0 0.00 0.09
BBRY 150501C00017500 C 05/01/15 17.5 0.00 0.08
BBRY 150501C00018000 C 05/01/15 18.0 0.00 0.06
BBRY 150501C00018500 C 05/01/15 18.5 0.00 0.06
BBRY 150501P00002500 P 05/01/15 2.5 0.00 0.02
BBRY 150501P00003000 P 05/01/15 3.0 0.00 0.02
BBRY 150501P00003500 P 05/01/15 3.5 0.00 0.02
BBRY 150501P00004000 P 05/01/15 4.0 0.00 0.02
BBRY 150501P00004500 P 05/01/15 4.5 0.00 0.03
BBRY 150501P00005000 P 05/01/15 5.0 0.00 0.04
BBRY 150501P00005500 P 05/01/15 5.5 0.00 0.08
BBRY 150501P00006000 P 05/01/15 6.0 0.01 0.07
BBRY 150501P00006500 P 05/01/15 6.5 0.02 0.13
BBRY 150501P00007000 P 05/01/15 7.0 0.05 0.13
BBRY 150501P00007500 P 05/01/15 7.5 0.11 0.13
BBRY 150501P00008000 P 05/01/15 8.0 0.20 0.22
BBRY 150501P00008500 P 05/01/15 8.5 0.35 0.36
BBRY 150501P00009000 P 05/01/15 9.0 0.53 0.55
BBRY 150501P00009500 P 05/01/15 9.5 0.78 0.81
BBRY 150501P00010000 P 05/01/15 10.0 1.07 1.13
BBRY 150501P00010500 P 05/01/15 10.5 1.43 1.50
BBRY 150501P00011000 P 05/01/15 11.0 1.82 1.96
BBRY 150501P00011500 P 05/01/15 11.5 2.24 2.53
BBRY 150501P00012000 P 05/01/15 12.0 2.69 3.00
BBRY 150501P00012500 P 05/01/15 12.5 3.15 3.45
BBRY 150501P00013000 P 05/01/15 13.0 3.60 3.90
BBRY 150501P00013500 P 05/01/15 13.5 4.05 4.55
BBRY 150501P00014000 P 05/01/15 14.0 4.55 5.05
BBRY 150501P00014500 P 05/01/15 14.5 5.05 5.55
BBRY 150501P00015000 P 05/01/15 15.0 5.55 6.05
BBRY 150501P00015500 P 05/01/15 15.5 6.00 6.55
BBRY 150501P00016000 P 05/01/15 16.0 6.50 7.05
BBRY 150501P00016500 P 05/01/15 16.5 7.00 7.55
BBRY 150501P00017000 P 05/01/15 17.0 7.50 8.05
BBRY 150501P00017500 P 05/01/15 17.5 7.95 8.55
BBRY 150501P00018000 P 05/01/15 18.0 8.45 9.05
BBRY 150501P00018500 P 05/01/15 18.5 8.95 9.55
BBRY 150508C00002000 C 05/08/15 2.0 5.40 8.95
BBRY 150508C00002500 C 05/08/15 2.5 4.90 8.45
BBRY 150508C00003000 C 05/08/15 3.0 4.95 7.25
BBRY 150508C00003500 C 05/08/15 3.5 4.70 6.65
BBRY 150508C00004000 C 05/08/15 4.0 4.60 5.85
BBRY 150508C00004500 C 05/08/15 4.5 4.40 5.05
BBRY 150508C00005000 C 05/08/15 5.0 3.90 4.55
BBRY 150508C00005500 C 05/08/15 5.5 3.45 4.05
BBRY 150508C00006000 C 05/08/15 6.0 2.94 3.55
BBRY 150508C00006500 C 05/08/15 6.5 2.59 2.98
BBRY 150508C00007000 C 05/08/15 7.0 2.22 2.51
BBRY 150508C00007500 C 05/08/15 7.5 1.78 2.06
BBRY 150508C00008000 C 05/08/15 8.0 1.38 1.66
BBRY 150508C00008500 C 05/08/15 8.5 1.11 1.30
BBRY 150508C00009000 C 05/08/15 9.0 0.82 0.96
BBRY 150508C00009500 C 05/08/15 9.5 0.68 0.70
BBRY 150508C00010000 C 05/08/15 10.0 0.49 0.51
BBRY 150508C00010500 C 05/08/15 10.5 0.35 0.37
BBRY 150508C00011000 C 05/08/15 11.0 0.25 0.26
BBRY 150508C00011500 C 05/08/15 11.5 0.18 0.20
BBRY 150508C00012000 C 05/08/15 12.0 0.12 0.14
BBRY 150508C00012500 C 05/08/15 12.5 0.05 0.13
BBRY 150508C00013000 C 05/08/15 13.0 0.03 0.13
BBRY 150508C00013500 C 05/08/15 13.5 0.02 0.13
BBRY 150508C00014000 C 05/08/15 14.0 0.01 0.09
BBRY 150508C00014500 C 05/08/15 14.5 0.01 0.13
BBRY 150508C00015000 C 05/08/15 15.0 0.00 0.13
BBRY 150508C00015500 C 05/08/15 15.5 0.00 0.13
BBRY 150508C00016000 C 05/08/15 16.0 0.00 0.11
BBRY 150508C00016500 C 05/08/15 16.5 0.00 0.11
BBRY 150508C00017000 C 05/08/15 17.0 0.00 0.10
BBRY 150508C00017500 C 05/08/15 17.5 0.00 0.09
BBRY 150508C00018000 C 05/08/15 18.0 0.00 0.08
BBRY 150508P00002000 P 05/08/15 2.0 0.00 0.02
BBRY 150508P00002500 P 05/08/15 2.5 0.00 0.02
BBRY 150508P00003000 P 05/08/15 3.0 0.00 0.02
BBRY 150508P00003500 P 05/08/15 3.5 0.00 0.02
BBRY 150508P00004000 P 05/08/15 4.0 0.00 0.03
BBRY 150508P00004500 P 05/08/15 4.5 0.00 0.04
BBRY 150508P00005000 P 05/08/15 5.0 0.00 0.06
BBRY 150508P00005500 P 05/08/15 5.5 0.00 0.08
BBRY 150508P00006000 P 05/08/15 6.0 0.01 0.08
BBRY 150508P00006500 P 05/08/15 6.5 0.03 0.13
BBRY 150508P00007000 P 05/08/15 7.0 0.07 0.13
BBRY 150508P00007500 P 05/08/15 7.5 0.12 0.15
BBRY 150508P00008000 P 05/08/15 8.0 0.22 0.25
BBRY 150508P00008500 P 05/08/15 8.5 0.39 0.40
BBRY 150508P00009000 P 05/08/15 9.0 0.56 0.59
BBRY 150508P00009500 P 05/08/15 9.5 0.82 0.84
BBRY 150508P00010000 P 05/08/15 10.0 1.11 1.16
BBRY 150508P00010500 P 05/08/15 10.5 1.43 1.52
BBRY 150508P00011000 P 05/08/15 11.0 1.83 1.96
BBRY 150508P00011500 P 05/08/15 11.5 2.26 2.56
BBRY 150508P00012000 P 05/08/15 12.0 2.70 3.00
BBRY 150508P00012500 P 05/08/15 12.5 3.15 3.45
BBRY 150508P00013000 P 05/08/15 13.0 3.60 3.95
BBRY 150508P00013500 P 05/08/15 13.5 4.00 4.60
BBRY 150508P00014000 P 05/08/15 14.0 4.55 5.05
BBRY 150508P00014500 P 05/08/15 14.5 5.00 5.65
BBRY 150508P00015000 P 05/08/15 15.0 5.40 6.05
BBRY 150508P00015500 P 05/08/15 15.5 5.85 6.90
BBRY 150508P00016000 P 05/08/15 16.0 6.40 7.30
BBRY 150508P00016500 P 05/08/15 16.5 5.70 9.00
BBRY 150508P00017000 P 05/08/15 17.0 6.15 9.45
BBRY 150508P00017500 P 05/08/15 17.5 6.55 10.10
BBRY 150508P00018000 P 05/08/15 18.0 7.20 10.45
BBRY 150515C00001000 C 05/15/15 1.0 7.35 9.20
BBRY 150515C00002000 C 05/15/15 2.0 7.00 7.55
BBRY 150515C00003000 C 05/15/15 3.0 5.65 6.80
BBRY 150515C00004000 C 05/15/15 4.0 5.00 5.55
BBRY 150515C00005000 C 05/15/15 5.0 4.00 4.45
BBRY 150515C00006000 C 05/15/15 6.0 3.05 3.50
BBRY 150515C00007000 C 05/15/15 7.0 2.23 2.51
BBRY 150515C00008000 C 05/15/15 8.0 1.61 1.67
BBRY 150515C00009000 C 05/15/15 9.0 0.97 0.99
BBRY 150515C00010000 C 05/15/15 10.0 0.55 0.56
BBRY 150515C00011000 C 05/15/15 11.0 0.29 0.30
BBRY 150515C00012000 C 05/15/15 12.0 0.14 0.16
BBRY 150515C00013000 C 05/15/15 13.0 0.07 0.08
BBRY 150515C00014000 C 05/15/15 14.0 0.03 0.05
BBRY 150515C00015000 C 05/15/15 15.0 0.00 0.07
BBRY 150515C00016000 C 05/15/15 16.0 0.00 0.05
BBRY 150515C00017000 C 05/15/15 17.0 0.00 0.06
BBRY 150515C00018000 C 05/15/15 18.0 0.00 0.06
BBRY 150515C00019000 C 05/15/15 19.0 0.00 0.06
BBRY 150515C00020000 C 05/15/15 20.0 0.00 0.05
BBRY 150515C00021000 C 05/15/15 21.0 0.00 0.04
BBRY 150515P00001000 P 05/15/15 1.0 0.00 0.02
BBRY 150515P00002000 P 05/15/15 2.0 0.00 0.02
BBRY 150515P00003000 P 05/15/15 3.0 0.00 0.02
BBRY 150515P00004000 P 05/15/15 4.0 0.00 0.03
BBRY 150515P00005000 P 05/15/15 5.0 0.00 0.07
BBRY 150515P00006000 P 05/15/15 6.0 0.02 0.04
BBRY 150515P00007000 P 05/15/15 7.0 0.09 0.10
BBRY 150515P00008000 P 05/15/15 8.0 0.26 0.27
BBRY 150515P00009000 P 05/15/15 9.0 0.62 0.63
BBRY 150515P00010000 P 05/15/15 10.0 1.19 1.21
BBRY 150515P00011000 P 05/15/15 11.0 1.93 1.95
BBRY 150515P00012000 P 05/15/15 12.0 2.75 3.00
BBRY 150515P00013000 P 05/15/15 13.0 3.65 3.95
BBRY 150515P00014000 P 05/15/15 14.0 4.55 5.05
BBRY 150515P00015000 P 05/15/15 15.0 5.50 6.05
BBRY 150515P00016000 P 05/15/15 16.0 6.50 7.05
BBRY 150515P00017000 P 05/15/15 17.0 7.35 8.30
BBRY 150515P00018000 P 05/15/15 18.0 8.05 9.55
BBRY 150515P00019000 P 05/15/15 19.0 8.15 10.00
BBRY 150515P00020000 P 05/15/15 20.0 9.20 11.00
BBRY 150515P00021000 P 05/15/15 21.0 10.05 13.60
BBRY 150619C00001000 C 06/19/15 1.0 7.10 8.70
BBRY 150619C00002000 C 06/19/15 2.0 6.90 7.75
BBRY 150619C00003000 C 06/19/15 3.0 6.00 6.55
BBRY 150619C00004000 C 06/19/15 4.0 5.00 5.55
BBRY 150619C00005000 C 06/19/15 5.0 4.05 4.60
BBRY 150619C00006000 C 06/19/15 6.0 3.25 3.55
BBRY 150619C00007000 C 06/19/15 7.0 2.45 2.63
BBRY 150619C00008000 C 06/19/15 8.0 1.79 1.81
BBRY 150619C00009000 C 06/19/15 9.0 1.19 1.20
BBRY 150619C00010000 C 06/19/15 10.0 0.75 0.77
BBRY 150619C00011000 C 06/19/15 11.0 0.46 0.48
BBRY 150619C00012000 C 06/19/15 12.0 0.28 0.30
BBRY 150619C00013000 C 06/19/15 13.0 0.17 0.18
BBRY 150619C00014000 C 06/19/15 14.0 0.10 0.11
BBRY 150619C00015000 C 06/19/15 15.0 0.05 0.06
BBRY 150619C00016000 C 06/19/15 16.0 0.02 0.05
BBRY 150619C00017000 C 06/19/15 17.0 0.01 0.05
BBRY 150619C00018000 C 06/19/15 18.0 0.00 0.05
BBRY 150619C00019000 C 06/19/15 19.0 0.00 0.05
BBRY 150619C00020000 C 06/19/15 20.0 0.00 0.06
BBRY 150619C00021000 C 06/19/15 21.0 0.00 0.06
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 150619P00002000 P 06/19/15 2.0 0.00 0.02
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.03
BBRY 150619P00004000 P 06/19/15 4.0 0.00 0.07
BBRY 150619P00005000 P 06/19/15 5.0 0.02 0.09
BBRY 150619P00006000 P 06/19/15 6.0 0.08 0.10
BBRY 150619P00007000 P 06/19/15 7.0 0.20 0.21
BBRY 150619P00008000 P 06/19/15 8.0 0.44 0.45
BBRY 150619P00009000 P 06/19/15 9.0 0.83 0.84
BBRY 150619P00010000 P 06/19/15 10.0 1.39 1.41
BBRY 150619P00011000 P 06/19/15 11.0 2.10 2.12
BBRY 150619P00012000 P 06/19/15 12.0 2.92 2.94
BBRY 150619P00013000 P 06/19/15 13.0 3.75 4.05
BBRY 150619P00014000 P 06/19/15 14.0 4.65 5.00
BBRY 150619P00015000 P 06/19/15 15.0 5.50 6.05
BBRY 150619P00016000 P 06/19/15 16.0 6.50 7.05
BBRY 150619P00017000 P 06/19/15 17.0 7.50 8.05
BBRY 150619P00018000 P 06/19/15 18.0 8.50 9.00
BBRY 150619P00019000 P 06/19/15 19.0 9.50 10.10
BBRY 150619P00020000 P 06/19/15 20.0 9.20 11.05
BBRY 150619P00021000 P 06/19/15 21.0 10.15 12.05
BBRY 150619P00022000 P 06/19/15 22.0 11.15 13.05
BBRY 150717C00002000 C 07/17/15 2.0 6.95 7.60
BBRY 150717C00003000 C 07/17/15 3.0 6.00 6.55
BBRY 150717C00004000 C 07/17/15 4.0 5.00 5.55
BBRY 150717C00005000 C 07/17/15 5.0 4.05 4.60
BBRY 150717C00006000 C 07/17/15 6.0 3.25 3.60
BBRY 150717C00007000 C 07/17/15 7.0 2.45 2.68
BBRY 150717C00008000 C 07/17/15 8.0 1.88 1.91
BBRY 150717C00009000 C 07/17/15 9.0 1.29 1.31
BBRY 150717C00010000 C 07/17/15 10.0 0.86 0.87
BBRY 150717C00011000 C 07/17/15 11.0 0.56 0.57
BBRY 150717C00012000 C 07/17/15 12.0 0.35 0.36
BBRY 150717C00013000 C 07/17/15 13.0 0.22 0.23
BBRY 150717C00014000 C 07/17/15 14.0 0.14 0.15
BBRY 150717C00015000 C 07/17/15 15.0 0.09 0.11
BBRY 150717C00016000 C 07/17/15 16.0 0.04 0.10
BBRY 150717C00017000 C 07/17/15 17.0 0.02 0.09
BBRY 150717C00018000 C 07/17/15 18.0 0.01 0.07
BBRY 150717P00002000 P 07/17/15 2.0 0.00 0.02
BBRY 150717P00003000 P 07/17/15 3.0 0.00 0.03
BBRY 150717P00004000 P 07/17/15 4.0 0.00 0.08
BBRY 150717P00005000 P 07/17/15 5.0 0.04 0.07
BBRY 150717P00006000 P 07/17/15 6.0 0.12 0.13
BBRY 150717P00007000 P 07/17/15 7.0 0.26 0.28
BBRY 150717P00008000 P 07/17/15 8.0 0.53 0.54
BBRY 150717P00009000 P 07/17/15 9.0 0.93 0.95
BBRY 150717P00010000 P 07/17/15 10.0 1.49 1.51
BBRY 150717P00011000 P 07/17/15 11.0 2.18 2.20
BBRY 150717P00012000 P 07/17/15 12.0 2.98 3.00
BBRY 150717P00013000 P 07/17/15 13.0 3.80 4.15
BBRY 150717P00014000 P 07/17/15 14.0 4.70 5.05
BBRY 150717P00015000 P 07/17/15 15.0 5.65 6.00
BBRY 150717P00016000 P 07/17/15 16.0 6.50 7.05
BBRY 150717P00017000 P 07/17/15 17.0 7.50 8.05
BBRY 150717P00018000 P 07/17/15 18.0 8.50 9.05
BBRY 150918C00002000 C 09/18/15 2.0 7.00 7.55
BBRY 150918C00003000 C 09/18/15 3.0 6.00 6.55
BBRY 150918C00004000 C 09/18/15 4.0 5.00 5.60
BBRY 150918C00005000 C 09/18/15 5.0 4.05 4.65
BBRY 150918C00006000 C 09/18/15 6.0 3.30 3.65
BBRY 150918C00007000 C 09/18/15 7.0 2.46 2.79
BBRY 150918C00008000 C 09/18/15 8.0 2.04 2.07
BBRY 150918C00009000 C 09/18/15 9.0 1.48 1.50
BBRY 150918C00010000 C 09/18/15 10.0 1.05 1.07
BBRY 150918C00011000 C 09/18/15 11.0 0.73 0.75
BBRY 150918C00012000 C 09/18/15 12.0 0.50 0.52
BBRY 150918C00013000 C 09/18/15 13.0 0.34 0.36
BBRY 150918C00014000 C 09/18/15 14.0 0.23 0.25
BBRY 150918C00015000 C 09/18/15 15.0 0.15 0.17
BBRY 150918C00016000 C 09/18/15 16.0 0.07 0.13
BBRY 150918C00017000 C 09/18/15 17.0 0.04 0.14
BBRY 150918C00018000 C 09/18/15 18.0 0.02 0.11
BBRY 150918C00019000 C 09/18/15 19.0 0.01 0.11
BBRY 150918C00020000 C 09/18/15 20.0 0.01 0.10
BBRY 150918C00021000 C 09/18/15 21.0 0.00 0.08
BBRY 150918C00022000 C 09/18/15 22.0 0.00 0.07
BBRY 150918P00002000 P 09/18/15 2.0 0.00 0.03
BBRY 150918P00003000 P 09/18/15 3.0 0.00 0.07
BBRY 150918P00004000 P 09/18/15 4.0 0.02 0.13
BBRY 150918P00005000 P 09/18/15 5.0 0.08 0.09
BBRY 150918P00006000 P 09/18/15 6.0 0.17 0.19
BBRY 150918P00007000 P 09/18/15 7.0 0.36 0.37
BBRY 150918P00008000 P 09/18/15 8.0 0.67 0.68
BBRY 150918P00009000 P 09/18/15 9.0 1.10 1.12
BBRY 150918P00010000 P 09/18/15 10.0 1.67 1.69
BBRY 150918P00011000 P 09/18/15 11.0 2.34 2.37
BBRY 150918P00012000 P 09/18/15 12.0 3.10 3.15
BBRY 150918P00013000 P 09/18/15 13.0 3.90 4.30
BBRY 150918P00014000 P 09/18/15 14.0 4.80 5.20
BBRY 150918P00015000 P 09/18/15 15.0 5.70 6.10
BBRY 150918P00016000 P 09/18/15 16.0 6.65 7.05
BBRY 150918P00017000 P 09/18/15 17.0 7.50 8.00
BBRY 150918P00018000 P 09/18/15 18.0 8.50 9.05
BBRY 150918P00019000 P 09/18/15 19.0 9.50 10.05
BBRY 150918P00020000 P 09/18/15 20.0 10.35 11.05
BBRY 150918P00021000 P 09/18/15 21.0 10.15 12.05
BBRY 150918P00022000 P 09/18/15 22.0 11.15 14.40
BBRY 151218C00002000 C 12/18/15 2.0 6.90 7.65
BBRY 151218C00003000 C 12/18/15 3.0 5.85 6.65
BBRY 151218C00004000 C 12/18/15 4.0 4.85 5.60
BBRY 151218C00005000 C 12/18/15 5.0 4.25 4.65
BBRY 151218C00006000 C 12/18/15 6.0 3.40 3.75
BBRY 151218C00007000 C 12/18/15 7.0 2.84 3.00
BBRY 151218C00008000 C 12/18/15 8.0 2.08 2.35
BBRY 151218C00009000 C 12/18/15 9.0 1.52 1.80
BBRY 151218C00010000 C 12/18/15 10.0 1.30 1.36
BBRY 151218C00011000 C 12/18/15 11.0 0.97 1.05
BBRY 151218C00012000 C 12/18/15 12.0 0.65 0.78
BBRY 151218C00013000 C 12/18/15 13.0 0.48 0.58
BBRY 151218C00014000 C 12/18/15 14.0 0.31 0.49
BBRY 151218C00015000 C 12/18/15 15.0 0.20 0.33
BBRY 151218C00016000 C 12/18/15 16.0 0.17 0.25
BBRY 151218C00017000 C 12/18/15 17.0 0.11 0.25
BBRY 151218C00018000 C 12/18/15 18.0 0.08 0.25
BBRY 151218C00020000 C 12/18/15 20.0 0.03 0.25
BBRY 151218P00002000 P 12/18/15 2.0 0.00 0.04
BBRY 151218P00003000 P 12/18/15 3.0 0.01 0.12
BBRY 151218P00004000 P 12/18/15 4.0 0.05 0.17
BBRY 151218P00005000 P 12/18/15 5.0 0.14 0.25
BBRY 151218P00006000 P 12/18/15 6.0 0.28 0.37
BBRY 151218P00007000 P 12/18/15 7.0 0.51 0.64
BBRY 151218P00008000 P 12/18/15 8.0 0.89 0.97
BBRY 151218P00009000 P 12/18/15 9.0 1.34 1.50
BBRY 151218P00010000 P 12/18/15 10.0 1.90 2.01
BBRY 151218P00011000 P 12/18/15 11.0 2.50 2.81
BBRY 151218P00012000 P 12/18/15 12.0 3.20 3.60
BBRY 151218P00013000 P 12/18/15 13.0 4.00 4.45
BBRY 151218P00014000 P 12/18/15 14.0 4.90 5.30
BBRY 151218P00015000 P 12/18/15 15.0 5.80 6.25
BBRY 151218P00016000 P 12/18/15 16.0 6.75 7.15
BBRY 151218P00017000 P 12/18/15 17.0 7.65 8.10
BBRY 151218P00018000 P 12/18/15 18.0 8.60 9.05
BBRY 151218P00020000 P 12/18/15 20.0 10.50 11.10
BBRY 160115C00003000 C 01/15/16 3.0 5.95 6.95
BBRY 160115C00005000 C 01/15/16 5.0 4.35 4.70
BBRY 160115C00007000 C 01/15/16 7.0 2.90 3.10
BBRY 160115C00008000 C 01/15/16 8.0 2.15 2.46
BBRY 160115C00010000 C 01/15/16 10.0 1.40 1.42
BBRY 160115C00012000 C 01/15/16 12.0 0.80 0.83
BBRY 160115C00015000 C 01/15/16 15.0 0.27 0.37
BBRY 160115C00017000 C 01/15/16 17.0 0.12 0.25
BBRY 160115C00020000 C 01/15/16 20.0 0.06 0.19
BBRY 160115P00003000 P 01/15/16 3.0 0.01 0.08
BBRY 160115P00005000 P 01/15/16 5.0 0.16 0.20
BBRY 160115P00007000 P 01/15/16 7.0 0.58 0.66
BBRY 160115P00008000 P 01/15/16 8.0 0.88 1.13
BBRY 160115P00010000 P 01/15/16 10.0 1.94 2.04
BBRY 160115P00012000 P 01/15/16 12.0 3.30 3.45
BBRY 160115P00015000 P 01/15/16 15.0 5.85 6.10
BBRY 160115P00017000 P 01/15/16 17.0 7.60 8.15
BBRY 160115P00020000 P 01/15/16 20.0 10.50 11.15
BBRY 170120C00001000 C 01/20/17 1.0 6.10 10.50
BBRY 170120C00002000 C 01/20/17 2.0 6.85 7.80
BBRY 170120C00003000 C 01/20/17 3.0 5.95 6.90
BBRY 170120C00004000 C 01/20/17 4.0 5.20 6.00
BBRY 170120C00005000 C 01/20/17 5.0 4.45 5.20
BBRY 170120C00008000 C 01/20/17 8.0 2.72 2.95
BBRY 170120C00010000 C 01/20/17 10.0 1.80 2.13
BBRY 170120C00012000 C 01/20/17 12.0 1.23 1.45
BBRY 170120C00015000 C 01/20/17 15.0 0.64 0.72
BBRY 170120C00017000 C 01/20/17 17.0 0.42 0.58
BBRY 170120C00020000 C 01/20/17 20.0 0.20 0.36
BBRY 170120C00022000 C 01/20/17 22.0 0.20 0.28
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.06
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.21
BBRY 170120P00003000 P 01/20/17 3.0 0.05 0.25
BBRY 170120P00004000 P 01/20/17 4.0 0.14 0.30
BBRY 170120P00005000 P 01/20/17 5.0 0.43 0.45
BBRY 170120P00008000 P 01/20/17 8.0 1.33 1.46
BBRY 170120P00010000 P 01/20/17 10.0 2.40 2.55
BBRY 170120P00012000 P 01/20/17 12.0 3.70 4.10
BBRY 170120P00015000 P 01/20/17 15.0 6.10 6.55
BBRY 170120P00017000 P 01/20/17 17.0 7.85 8.40
BBRY 170120P00020000 P 01/20/17 20.0 10.70 11.20
BBRY 170120P00022000 P 01/20/17 22.0 12.55 13.15

OPRA data is delayed 15 minutes.