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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 150130C00002000 C 01/30/15 2.0 7.25 9.05
BBRY 150130C00002500 C 01/30/15 2.5 6.75 8.50
BBRY 150130C00003000 C 01/30/15 3.0 6.25 8.00
BBRY 150130C00003500 C 01/30/15 3.5 6.40 8.95
BBRY 150130C00004000 C 01/30/15 4.0 5.90 7.05
BBRY 150130C00004500 C 01/30/15 4.5 5.40 7.95
BBRY 150130C00005000 C 01/30/15 5.0 4.85 6.00
BBRY 150130C00005500 C 01/30/15 5.5 3.90 5.60
BBRY 150130C00006000 C 01/30/15 6.0 3.40 5.15
BBRY 150130C00006500 C 01/30/15 6.5 2.90 4.65
BBRY 150130C00007000 C 01/30/15 7.0 3.25 4.00
BBRY 150130C00007500 C 01/30/15 7.5 2.90 3.40
BBRY 150130C00008000 C 01/30/15 8.0 2.40 3.05
BBRY 150130C00008500 C 01/30/15 8.5 2.00 2.39
BBRY 150130C00009000 C 01/30/15 9.0 1.62 1.87
BBRY 150130C00009500 C 01/30/15 9.5 1.15 1.36
BBRY 150130C00010000 C 01/30/15 10.0 0.84 0.86
BBRY 150130C00010500 C 01/30/15 10.5 0.52 0.54
BBRY 150130C00011000 C 01/30/15 11.0 0.31 0.32
BBRY 150130C00011500 C 01/30/15 11.5 0.19 0.21
BBRY 150130C00012000 C 01/30/15 12.0 0.13 0.15
BBRY 150130C00012500 C 01/30/15 12.5 0.09 0.10
BBRY 150130C00013000 C 01/30/15 13.0 0.07 0.08
BBRY 150130C00013500 C 01/30/15 13.5 0.05 0.06
BBRY 150130C00014000 C 01/30/15 14.0 0.04 0.05
BBRY 150130C00014500 C 01/30/15 14.5 0.03 0.04
BBRY 150130C00015000 C 01/30/15 15.0 0.03 0.04
BBRY 150130C00015500 C 01/30/15 15.5 0.02 0.03
BBRY 150130C00016000 C 01/30/15 16.0 0.01 0.02
BBRY 150130C00016500 C 01/30/15 16.5 0.00 0.04
BBRY 150130C00017000 C 01/30/15 17.0 0.00 0.13
BBRY 150130C00017500 C 01/30/15 17.5 0.00 0.07
BBRY 150130C00018000 C 01/30/15 18.0 0.00 0.25
BBRY 150130C00018500 C 01/30/15 18.5 0.00 0.30
BBRY 150130C00019000 C 01/30/15 19.0 0.00 0.45
BBRY 150130C00019500 C 01/30/15 19.5 0.00 0.40
BBRY 150130C00020000 C 01/30/15 20.0 0.00 0.05
BBRY 150130P00002000 P 01/30/15 2.0 0.00 0.46
BBRY 150130P00002500 P 01/30/15 2.5 0.00 0.45
BBRY 150130P00003000 P 01/30/15 3.0 0.00 0.46
BBRY 150130P00003500 P 01/30/15 3.5 0.00 0.46
BBRY 150130P00004000 P 01/30/15 4.0 0.00 0.45
BBRY 150130P00004500 P 01/30/15 4.5 0.00 0.46
BBRY 150130P00005000 P 01/30/15 5.0 0.00 0.46
BBRY 150130P00005500 P 01/30/15 5.5 0.00 0.45
BBRY 150130P00006000 P 01/30/15 6.0 0.00 0.24
BBRY 150130P00006500 P 01/30/15 6.5 0.00 0.46
BBRY 150130P00007000 P 01/30/15 7.0 0.00 0.31
BBRY 150130P00007500 P 01/30/15 7.5 0.00 0.47
BBRY 150130P00008000 P 01/30/15 8.0 0.00 0.01
BBRY 150130P00008500 P 01/30/15 8.5 0.01 0.02
BBRY 150130P00009000 P 01/30/15 9.0 0.00 0.02
BBRY 150130P00009500 P 01/30/15 9.5 0.04 0.06
BBRY 150130P00010000 P 01/30/15 10.0 0.14 0.16
BBRY 150130P00010500 P 01/30/15 10.5 0.33 0.34
BBRY 150130P00011000 P 01/30/15 11.0 0.61 0.64
BBRY 150130P00011500 P 01/30/15 11.5 0.98 1.00
BBRY 150130P00012000 P 01/30/15 12.0 1.41 1.55
BBRY 150130P00012500 P 01/30/15 12.5 1.84 2.00
BBRY 150130P00013000 P 01/30/15 13.0 2.22 2.70
BBRY 150130P00013500 P 01/30/15 13.5 2.40 3.10
BBRY 150130P00014000 P 01/30/15 14.0 2.90 4.15
BBRY 150130P00014500 P 01/30/15 14.5 3.35 4.30
BBRY 150130P00015000 P 01/30/15 15.0 3.55 5.10
BBRY 150130P00015500 P 01/30/15 15.5 4.10 5.25
BBRY 150130P00016000 P 01/30/15 16.0 4.80 6.20
BBRY 150130P00016500 P 01/30/15 16.5 4.85 7.30
BBRY 150130P00017000 P 01/30/15 17.0 5.15 6.65
BBRY 150130P00017500 P 01/30/15 17.5 5.65 8.25
BBRY 150130P00018000 P 01/30/15 18.0 6.05 7.50
BBRY 150130P00018500 P 01/30/15 18.5 6.20 9.25
BBRY 150130P00019000 P 01/30/15 19.0 7.15 8.55
BBRY 150130P00019500 P 01/30/15 19.5 7.20 10.25
BBRY 150130P00020000 P 01/30/15 20.0 7.55 9.55
BBRY 150206C00002000 C 02/06/15 2.0 7.25 9.05
BBRY 150206C00003000 C 02/06/15 3.0 6.25 8.00
BBRY 150206C00003500 C 02/06/15 3.5 5.75 7.60
BBRY 150206C00004000 C 02/06/15 4.0 5.25 6.95
BBRY 150206C00004500 C 02/06/15 4.5 4.75 6.45
BBRY 150206C00005000 C 02/06/15 5.0 4.80 5.95
BBRY 150206C00005500 C 02/06/15 5.5 4.30 6.95
BBRY 150206C00006000 C 02/06/15 6.0 4.15 5.05
BBRY 150206C00006500 C 02/06/15 6.5 3.65 4.55
BBRY 150206C00007000 C 02/06/15 7.0 3.10 4.00
BBRY 150206C00007500 C 02/06/15 7.5 2.58 3.40
BBRY 150206C00008000 C 02/06/15 8.0 2.38 2.96
BBRY 150206C00008500 C 02/06/15 8.5 1.98 2.37
BBRY 150206C00009000 C 02/06/15 9.0 1.53 1.94
BBRY 150206C00009500 C 02/06/15 9.5 1.24 1.40
BBRY 150206C00010000 C 02/06/15 10.0 0.89 1.11
BBRY 150206C00010500 C 02/06/15 10.5 0.60 0.72
BBRY 150206C00011000 C 02/06/15 11.0 0.40 0.47
BBRY 150206C00011500 C 02/06/15 11.5 0.29 0.37
BBRY 150206C00012000 C 02/06/15 12.0 0.20 0.30
BBRY 150206C00012500 C 02/06/15 12.5 0.17 0.24
BBRY 150206C00013000 C 02/06/15 13.0 0.07 0.20
BBRY 150206C00013500 C 02/06/15 13.5 0.05 0.22
BBRY 150206C00014000 C 02/06/15 14.0 0.00 0.16
BBRY 150206C00014500 C 02/06/15 14.5 0.00 0.79
BBRY 150206C00015000 C 02/06/15 15.0 0.00 0.15
BBRY 150206C00015500 C 02/06/15 15.5 0.00 0.20
BBRY 150206C00016000 C 02/06/15 16.0 0.00 0.09
BBRY 150206C00016500 C 02/06/15 16.5 0.00 0.05
BBRY 150206C00017000 C 02/06/15 17.0 0.00 0.10
BBRY 150206C00017500 C 02/06/15 17.5 0.00 0.15
BBRY 150206C00018000 C 02/06/15 18.0 0.00 0.45
BBRY 150206C00018500 C 02/06/15 18.5 0.00 0.52
BBRY 150206C00019000 C 02/06/15 19.0 0.00 0.51
BBRY 150206C00019500 C 02/06/15 19.5 0.00 0.51
BBRY 150206C00020000 C 02/06/15 20.0 0.00 0.15
BBRY 150206P00002000 P 02/06/15 2.0 0.00 0.50
BBRY 150206P00003000 P 02/06/15 3.0 0.00 0.50
BBRY 150206P00003500 P 02/06/15 3.5 0.00 0.51
BBRY 150206P00004000 P 02/06/15 4.0 0.00 0.50
BBRY 150206P00004500 P 02/06/15 4.5 0.00 0.50
BBRY 150206P00005000 P 02/06/15 5.0 0.00 0.52
BBRY 150206P00005500 P 02/06/15 5.5 0.00 0.51
BBRY 150206P00006000 P 02/06/15 6.0 0.00 0.49
BBRY 150206P00006500 P 02/06/15 6.5 0.00 0.51
BBRY 150206P00007000 P 02/06/15 7.0 0.00 0.51
BBRY 150206P00007500 P 02/06/15 7.5 0.00 0.53
BBRY 150206P00008000 P 02/06/15 8.0 0.00 0.10
BBRY 150206P00008500 P 02/06/15 8.5 0.00 0.30
BBRY 150206P00009000 P 02/06/15 9.0 0.04 0.10
BBRY 150206P00009500 P 02/06/15 9.5 0.01 0.27
BBRY 150206P00010000 P 02/06/15 10.0 0.25 0.32
BBRY 150206P00010500 P 02/06/15 10.5 0.43 0.56
BBRY 150206P00011000 P 02/06/15 11.0 0.74 0.84
BBRY 150206P00011500 P 02/06/15 11.5 1.10 1.37
BBRY 150206P00012000 P 02/06/15 12.0 1.50 1.65
BBRY 150206P00012500 P 02/06/15 12.5 1.87 2.15
BBRY 150206P00013000 P 02/06/15 13.0 2.11 2.62
BBRY 150206P00013500 P 02/06/15 13.5 2.05 4.40
BBRY 150206P00014000 P 02/06/15 14.0 2.50 3.90
BBRY 150206P00014500 P 02/06/15 14.5 2.22 4.40
BBRY 150206P00015000 P 02/06/15 15.0 3.85 5.70
BBRY 150206P00015500 P 02/06/15 15.5 4.20 5.80
BBRY 150206P00016000 P 02/06/15 16.0 4.65 5.70
BBRY 150206P00016500 P 02/06/15 16.5 4.15 6.30
BBRY 150206P00017000 P 02/06/15 17.0 5.60 7.70
BBRY 150206P00017500 P 02/06/15 17.5 6.05 8.20
BBRY 150206P00018000 P 02/06/15 18.0 6.60 8.70
BBRY 150206P00018500 P 02/06/15 18.5 6.20 8.30
BBRY 150206P00019000 P 02/06/15 19.0 6.95 8.70
BBRY 150206P00019500 P 02/06/15 19.5 7.45 9.20
BBRY 150206P00020000 P 02/06/15 20.0 7.70 9.70
BBRY 150213C00002000 C 02/13/15 2.0 7.25 9.15
BBRY 150213C00003000 C 02/13/15 3.0 6.25 8.20
BBRY 150213C00004000 C 02/13/15 4.0 5.25 8.45
BBRY 150213C00004500 C 02/13/15 4.5 4.75 7.95
BBRY 150213C00005000 C 02/13/15 5.0 4.25 7.50
BBRY 150213C00005500 C 02/13/15 5.5 3.70 7.00
BBRY 150213C00006000 C 02/13/15 6.0 3.25 5.15
BBRY 150213C00006500 C 02/13/15 6.5 2.82 5.35
BBRY 150213C00007000 C 02/13/15 7.0 3.20 3.95
BBRY 150213C00007500 C 02/13/15 7.5 2.58 4.05
BBRY 150213C00008000 C 02/13/15 8.0 2.08 3.05
BBRY 150213C00008500 C 02/13/15 8.5 1.99 2.44
BBRY 150213C00009000 C 02/13/15 9.0 1.64 1.93
BBRY 150213C00009500 C 02/13/15 9.5 1.30 1.49
BBRY 150213C00010000 C 02/13/15 10.0 0.99 1.11
BBRY 150213C00010500 C 02/13/15 10.5 0.70 0.84
BBRY 150213C00011000 C 02/13/15 11.0 0.52 0.58
BBRY 150213C00011500 C 02/13/15 11.5 0.37 0.48
BBRY 150213C00012000 C 02/13/15 12.0 0.25 0.36
BBRY 150213C00012500 C 02/13/15 12.5 0.18 0.26
BBRY 150213C00013000 C 02/13/15 13.0 0.11 0.22
BBRY 150213C00013500 C 02/13/15 13.5 0.00 0.39
BBRY 150213C00014000 C 02/13/15 14.0 0.00 0.22
BBRY 150213C00014500 C 02/13/15 14.5 0.00 0.69
BBRY 150213C00015000 C 02/13/15 15.0 0.00 0.14
BBRY 150213C00015500 C 02/13/15 15.5 0.00 0.60
BBRY 150213C00016000 C 02/13/15 16.0 0.00 0.09
BBRY 150213C00016500 C 02/13/15 16.5 0.00 0.48
BBRY 150213C00017000 C 02/13/15 17.0 0.00 0.45
BBRY 150213C00017500 C 02/13/15 17.5 0.00 0.47
BBRY 150213C00018000 C 02/13/15 18.0 0.00 0.44
BBRY 150213C00018500 C 02/13/15 18.5 0.00 0.47
BBRY 150213C00019000 C 02/13/15 19.0 0.00 0.43
BBRY 150213C00019500 C 02/13/15 19.5 0.00 0.43
BBRY 150213C00020000 C 02/13/15 20.0 0.00 0.43
BBRY 150213P00002000 P 02/13/15 2.0 0.00 0.43
BBRY 150213P00003000 P 02/13/15 3.0 0.00 0.41
BBRY 150213P00004000 P 02/13/15 4.0 0.00 0.41
BBRY 150213P00004500 P 02/13/15 4.5 0.00 0.41
BBRY 150213P00005000 P 02/13/15 5.0 0.00 0.45
BBRY 150213P00005500 P 02/13/15 5.5 0.00 0.41
BBRY 150213P00006000 P 02/13/15 6.0 0.00 0.41
BBRY 150213P00006500 P 02/13/15 6.5 0.00 0.45
BBRY 150213P00007000 P 02/13/15 7.0 0.00 0.44
BBRY 150213P00007500 P 02/13/15 7.5 0.00 0.46
BBRY 150213P00008000 P 02/13/15 8.0 0.00 0.30
BBRY 150213P00008500 P 02/13/15 8.5 0.00 0.15
BBRY 150213P00009000 P 02/13/15 9.0 0.02 0.20
BBRY 150213P00009500 P 02/13/15 9.5 0.19 0.32
BBRY 150213P00010000 P 02/13/15 10.0 0.33 0.38
BBRY 150213P00010500 P 02/13/15 10.5 0.52 0.70
BBRY 150213P00011000 P 02/13/15 11.0 0.84 0.89
BBRY 150213P00011500 P 02/13/15 11.5 1.16 1.30
BBRY 150213P00012000 P 02/13/15 12.0 1.40 1.86
BBRY 150213P00012500 P 02/13/15 12.5 1.83 2.14
BBRY 150213P00013000 P 02/13/15 13.0 2.13 2.70
BBRY 150213P00013500 P 02/13/15 13.5 2.43 3.35
BBRY 150213P00014000 P 02/13/15 14.0 2.40 4.70
BBRY 150213P00014500 P 02/13/15 14.5 2.45 4.30
BBRY 150213P00015000 P 02/13/15 15.0 3.60 5.70
BBRY 150213P00015500 P 02/13/15 15.5 4.15 6.20
BBRY 150213P00016000 P 02/13/15 16.0 3.75 5.60
BBRY 150213P00016500 P 02/13/15 16.5 4.15 6.10
BBRY 150213P00017000 P 02/13/15 17.0 4.70 6.90
BBRY 150213P00017500 P 02/13/15 17.5 6.05 8.30
BBRY 150213P00018000 P 02/13/15 18.0 5.55 7.65
BBRY 150213P00018500 P 02/13/15 18.5 6.20 9.10
BBRY 150213P00019000 P 02/13/15 19.0 6.75 8.70
BBRY 150213P00019500 P 02/13/15 19.5 7.15 9.10
BBRY 150213P00020000 P 02/13/15 20.0 8.05 9.80
BBRY 150220C00001000 C 02/20/15 1.0 8.25 10.35
BBRY 150220C00002000 C 02/20/15 2.0 7.25 9.05
BBRY 150220C00002500 C 02/20/15 2.5 6.75 8.70
BBRY 150220C00003000 C 02/20/15 3.0 6.25 8.20
BBRY 150220C00003500 C 02/20/15 3.5 6.00 7.65
BBRY 150220C00004000 C 02/20/15 4.0 5.35 7.15
BBRY 150220C00004500 C 02/20/15 4.5 5.10 6.65
BBRY 150220C00005000 C 02/20/15 5.0 4.35 5.95
BBRY 150220C00005500 C 02/20/15 5.5 4.75 6.50
BBRY 150220C00006000 C 02/20/15 6.0 4.30 4.95
BBRY 150220C00006500 C 02/20/15 6.5 3.85 5.50
BBRY 150220C00007000 C 02/20/15 7.0 3.40 4.15
BBRY 150220C00007500 C 02/20/15 7.5 2.90 3.55
BBRY 150220C00008000 C 02/20/15 8.0 2.45 3.00
BBRY 150220C00008500 C 02/20/15 8.5 2.03 2.44
BBRY 150220C00009000 C 02/20/15 9.0 1.76 1.93
BBRY 150220C00009500 C 02/20/15 9.5 1.45 1.47
BBRY 150220C00010000 C 02/20/15 10.0 1.12 1.14
BBRY 150220C00010500 C 02/20/15 10.5 0.85 0.87
BBRY 150220C00011000 C 02/20/15 11.0 0.63 0.64
BBRY 150220C00011500 C 02/20/15 11.5 0.46 0.47
BBRY 150220C00012000 C 02/20/15 12.0 0.34 0.36
BBRY 150220C00012500 C 02/20/15 12.5 0.26 0.27
BBRY 150220C00013000 C 02/20/15 13.0 0.18 0.19
BBRY 150220C00013500 C 02/20/15 13.5 0.14 0.15
BBRY 150220C00014000 C 02/20/15 14.0 0.10 0.11
BBRY 150220C00014500 C 02/20/15 14.5 0.07 0.09
BBRY 150220C00015000 C 02/20/15 15.0 0.05 0.07
BBRY 150220C00015500 C 02/20/15 15.5 0.03 0.05
BBRY 150220C00016000 C 02/20/15 16.0 0.02 0.04
BBRY 150220C00016500 C 02/20/15 16.5 0.00 0.10
BBRY 150220C00017000 C 02/20/15 17.0 0.00 0.07
BBRY 150220C00017500 C 02/20/15 17.5 0.00 0.10
BBRY 150220C00018000 C 02/20/15 18.0 0.00 0.10
BBRY 150220C00018500 C 02/20/15 18.5 0.00 0.38
BBRY 150220C00019000 C 02/20/15 19.0 0.00 0.35
BBRY 150220C00019500 C 02/20/15 19.5 0.00 0.20
BBRY 150220C00020000 C 02/20/15 20.0 0.00 0.15
BBRY 150220C00021000 C 02/20/15 21.0 0.00 0.25
BBRY 150220P00001000 P 02/20/15 1.0 0.00 0.25
BBRY 150220P00002000 P 02/20/15 2.0 0.00 0.34
BBRY 150220P00002500 P 02/20/15 2.5 0.00 0.30
BBRY 150220P00003000 P 02/20/15 3.0 0.00 0.30
BBRY 150220P00003500 P 02/20/15 3.5 0.00 0.33
BBRY 150220P00004000 P 02/20/15 4.0 0.00 0.30
BBRY 150220P00004500 P 02/20/15 4.5 0.00 0.30
BBRY 150220P00005000 P 02/20/15 5.0 0.00 0.30
BBRY 150220P00005500 P 02/20/15 5.5 0.00 0.30
BBRY 150220P00006000 P 02/20/15 6.0 0.00 0.17
BBRY 150220P00006500 P 02/20/15 6.5 0.00 0.30
BBRY 150220P00007000 P 02/20/15 7.0 0.00 0.10
BBRY 150220P00007500 P 02/20/15 7.5 0.00 0.07
BBRY 150220P00008000 P 02/20/15 8.0 0.02 0.04
BBRY 150220P00008500 P 02/20/15 8.5 0.06 0.08
BBRY 150220P00009000 P 02/20/15 9.0 0.13 0.15
BBRY 150220P00009500 P 02/20/15 9.5 0.25 0.27
BBRY 150220P00010000 P 02/20/15 10.0 0.42 0.43
BBRY 150220P00010500 P 02/20/15 10.5 0.64 0.66
BBRY 150220P00011000 P 02/20/15 11.0 0.92 0.94
BBRY 150220P00011500 P 02/20/15 11.5 1.26 1.28
BBRY 150220P00012000 P 02/20/15 12.0 1.64 1.66
BBRY 150220P00012500 P 02/20/15 12.5 2.05 2.07
BBRY 150220P00013000 P 02/20/15 13.0 2.40 2.61
BBRY 150220P00013500 P 02/20/15 13.5 2.69 3.05
BBRY 150220P00014000 P 02/20/15 14.0 3.05 3.50
BBRY 150220P00014500 P 02/20/15 14.5 3.45 4.70
BBRY 150220P00015000 P 02/20/15 15.0 4.00 4.80
BBRY 150220P00015500 P 02/20/15 15.5 4.35 5.75
BBRY 150220P00016000 P 02/20/15 16.0 4.50 5.75
BBRY 150220P00016500 P 02/20/15 16.5 4.85 6.30
BBRY 150220P00017000 P 02/20/15 17.0 5.70 6.45
BBRY 150220P00017500 P 02/20/15 17.5 5.70 8.30
BBRY 150220P00018000 P 02/20/15 18.0 6.70 8.65
BBRY 150220P00018500 P 02/20/15 18.5 6.80 8.10
BBRY 150220P00019000 P 02/20/15 19.0 7.35 8.70
BBRY 150220P00019500 P 02/20/15 19.5 7.90 10.10
BBRY 150220P00020000 P 02/20/15 20.0 8.45 9.60
BBRY 150220P00021000 P 02/20/15 21.0 9.50 11.30
BBRY 150227C00002000 C 02/27/15 2.0 7.25 9.15
BBRY 150227C00003000 C 02/27/15 3.0 6.25 8.15
BBRY 150227C00003500 C 02/27/15 3.5 5.75 8.95
BBRY 150227C00004000 C 02/27/15 4.0 5.35 7.10
BBRY 150227C00004500 C 02/27/15 4.5 4.85 8.00
BBRY 150227C00005000 C 02/27/15 5.0 4.90 7.00
BBRY 150227C00005500 C 02/27/15 5.5 4.45 6.50
BBRY 150227C00006000 C 02/27/15 6.0 3.95 5.05
BBRY 150227C00006500 C 02/27/15 6.5 3.45 5.60
BBRY 150227C00007000 C 02/27/15 7.0 2.95 4.05
BBRY 150227C00007500 C 02/27/15 7.5 2.65 4.75
BBRY 150227C00008000 C 02/27/15 8.0 2.35 3.05
BBRY 150227C00008500 C 02/27/15 8.5 1.64 3.20
BBRY 150227C00009000 C 02/27/15 9.0 1.71 2.01
BBRY 150227C00009500 C 02/27/15 9.5 1.43 2.01
BBRY 150227C00010000 C 02/27/15 10.0 1.09 1.37
BBRY 150227C00010500 C 02/27/15 10.5 0.82 0.99
BBRY 150227C00011000 C 02/27/15 11.0 0.66 0.86
BBRY 150227C00011500 C 02/27/15 11.5 0.47 0.68
BBRY 150227C00012000 C 02/27/15 12.0 0.37 0.50
BBRY 150227C00012500 C 02/27/15 12.5 0.21 0.51
BBRY 150227C00013000 C 02/27/15 13.0 0.15 0.37
BBRY 150227C00013500 C 02/27/15 13.5 0.07 0.50
BBRY 150227C00014000 C 02/27/15 14.0 0.05 0.27
BBRY 150227C00014500 C 02/27/15 14.5 0.01 0.50
BBRY 150227C00015000 C 02/27/15 15.0 0.00 0.18
BBRY 150227C00015500 C 02/27/15 15.5 0.00 0.48
BBRY 150227C00016000 C 02/27/15 16.0 0.00 0.30
BBRY 150227C00016500 C 02/27/15 16.5 0.00 0.30
BBRY 150227C00017000 C 02/27/15 17.0 0.00 0.25
BBRY 150227C00017500 C 02/27/15 17.5 0.00 0.38
BBRY 150227C00018000 C 02/27/15 18.0 0.00 0.30
BBRY 150227C00018500 C 02/27/15 18.5 0.00 0.37
BBRY 150227C00019000 C 02/27/15 19.0 0.00 0.36
BBRY 150227C00019500 C 02/27/15 19.5 0.00 0.34
BBRY 150227P00002000 P 02/27/15 2.0 0.00 0.33
BBRY 150227P00003000 P 02/27/15 3.0 0.00 0.33
BBRY 150227P00003500 P 02/27/15 3.5 0.00 0.33
BBRY 150227P00004000 P 02/27/15 4.0 0.00 0.33
BBRY 150227P00004500 P 02/27/15 4.5 0.00 0.34
BBRY 150227P00005000 P 02/27/15 5.0 0.00 0.34
BBRY 150227P00005500 P 02/27/15 5.5 0.00 0.34
BBRY 150227P00006000 P 02/27/15 6.0 0.00 0.31
BBRY 150227P00006500 P 02/27/15 6.5 0.00 0.32
BBRY 150227P00007000 P 02/27/15 7.0 0.00 0.34
BBRY 150227P00007500 P 02/27/15 7.5 0.00 0.37
BBRY 150227P00008000 P 02/27/15 8.0 0.00 0.10
BBRY 150227P00008500 P 02/27/15 8.5 0.00 0.25
BBRY 150227P00009000 P 02/27/15 9.0 0.07 0.35
BBRY 150227P00009500 P 02/27/15 9.5 0.25 0.40
BBRY 150227P00010000 P 02/27/15 10.0 0.40 0.60
BBRY 150227P00010500 P 02/27/15 10.5 0.62 0.95
BBRY 150227P00011000 P 02/27/15 11.0 0.98 1.30
BBRY 150227P00011500 P 02/27/15 11.5 1.26 1.48
BBRY 150227P00012000 P 02/27/15 12.0 1.64 2.00
BBRY 150227P00012500 P 02/27/15 12.5 2.06 2.27
BBRY 150227P00013000 P 02/27/15 13.0 2.28 2.76
BBRY 150227P00013500 P 02/27/15 13.5 2.50 3.25
BBRY 150227P00014000 P 02/27/15 14.0 2.90 3.60
BBRY 150227P00014500 P 02/27/15 14.5 3.35 4.45
BBRY 150227P00015000 P 02/27/15 15.0 3.80 4.75
BBRY 150227P00015500 P 02/27/15 15.5 4.15 6.35
BBRY 150227P00016000 P 02/27/15 16.0 4.50 6.70
BBRY 150227P00016500 P 02/27/15 16.5 5.05 6.30
BBRY 150227P00017000 P 02/27/15 17.0 5.40 6.80
BBRY 150227P00017500 P 02/27/15 17.5 5.90 7.30
BBRY 150227P00018000 P 02/27/15 18.0 6.40 7.80
BBRY 150227P00018500 P 02/27/15 18.5 6.95 8.95
BBRY 150227P00019000 P 02/27/15 19.0 7.40 8.75
BBRY 150227P00019500 P 02/27/15 19.5 7.90 9.25
BBRY 150306C00002000 C 03/06/15 2.0 7.05 9.15
BBRY 150306C00002500 C 03/06/15 2.5 6.55 8.65
BBRY 150306C00003000 C 03/06/15 3.0 6.05 8.15
BBRY 150306C00003500 C 03/06/15 3.5 5.55 9.00
BBRY 150306C00004000 C 03/06/15 4.0 5.05 8.50
BBRY 150306C00004500 C 03/06/15 4.5 4.55 8.00
BBRY 150306C00005000 C 03/06/15 5.0 4.05 7.35
BBRY 150306C00005500 C 03/06/15 5.5 3.70 7.00
BBRY 150306C00006000 C 03/06/15 6.0 3.75 5.10
BBRY 150306C00006500 C 03/06/15 6.5 3.15 4.60
BBRY 150306C00007000 C 03/06/15 7.0 2.30 4.05
BBRY 150306C00007500 C 03/06/15 7.5 2.23 3.55
BBRY 150306C00008000 C 03/06/15 8.0 2.05 3.05
BBRY 150306C00008500 C 03/06/15 8.5 2.00 3.10
BBRY 150306C00009000 C 03/06/15 9.0 1.74 2.04
BBRY 150306C00009500 C 03/06/15 9.5 1.45 1.89
BBRY 150306C00010000 C 03/06/15 10.0 1.10 1.40
BBRY 150306C00010500 C 03/06/15 10.5 0.85 1.30
BBRY 150306C00011000 C 03/06/15 11.0 0.60 0.90
BBRY 150306C00011500 C 03/06/15 11.5 0.52 0.75
BBRY 150306C00012000 C 03/06/15 12.0 0.40 0.58
BBRY 150306C00012500 C 03/06/15 12.5 0.19 0.85
BBRY 150306C00013000 C 03/06/15 13.0 0.21 0.39
BBRY 150306C00013500 C 03/06/15 13.5 0.15 0.70
BBRY 150306C00014000 C 03/06/15 14.0 0.11 0.23
BBRY 150306C00014500 C 03/06/15 14.5 0.00 0.64
BBRY 150306C00015000 C 03/06/15 15.0 0.00 0.25
BBRY 150306C00015500 C 03/06/15 15.5 0.00 0.51
BBRY 150306C00016000 C 03/06/15 16.0 0.00 0.27
BBRY 150306C00016500 C 03/06/15 16.5 0.00 0.42
BBRY 150306C00017000 C 03/06/15 17.0 0.00 0.36
BBRY 150306C00017500 C 03/06/15 17.5 0.00 0.39
BBRY 150306C00018000 C 03/06/15 18.0 0.00 0.33
BBRY 150306C00018500 C 03/06/15 18.5 0.00 0.35
BBRY 150306C00019000 C 03/06/15 19.0 0.00 0.34
BBRY 150306P00002000 P 03/06/15 2.0 0.00 0.27
BBRY 150306P00002500 P 03/06/15 2.5 0.00 0.27
BBRY 150306P00003000 P 03/06/15 3.0 0.00 0.26
BBRY 150306P00003500 P 03/06/15 3.5 0.00 0.27
BBRY 150306P00004000 P 03/06/15 4.0 0.00 0.27
BBRY 150306P00004500 P 03/06/15 4.5 0.00 0.28
BBRY 150306P00005000 P 03/06/15 5.0 0.00 0.28
BBRY 150306P00005500 P 03/06/15 5.5 0.00 0.29
BBRY 150306P00006000 P 03/06/15 6.0 0.00 0.27
BBRY 150306P00006500 P 03/06/15 6.5 0.00 0.30
BBRY 150306P00007000 P 03/06/15 7.0 0.00 0.33
BBRY 150306P00007500 P 03/06/15 7.5 0.00 0.38
BBRY 150306P00008000 P 03/06/15 8.0 0.00 0.35
BBRY 150306P00008500 P 03/06/15 8.5 0.00 0.56
BBRY 150306P00009000 P 03/06/15 9.0 0.00 0.39
BBRY 150306P00009500 P 03/06/15 9.5 0.12 0.70
BBRY 150306P00010000 P 03/06/15 10.0 0.40 0.75
BBRY 150306P00010500 P 03/06/15 10.5 0.76 0.92
BBRY 150306P00011000 P 03/06/15 11.0 0.94 1.21
BBRY 150306P00011500 P 03/06/15 11.5 1.30 1.55
BBRY 150306P00012000 P 03/06/15 12.0 1.68 1.86
BBRY 150306P00012500 P 03/06/15 12.5 1.85 2.56
BBRY 150306P00013000 P 03/06/15 13.0 2.31 2.80
BBRY 150306P00013500 P 03/06/15 13.5 2.50 3.75
BBRY 150306P00014000 P 03/06/15 14.0 2.95 4.15
BBRY 150306P00014500 P 03/06/15 14.5 3.45 4.50
BBRY 150306P00015000 P 03/06/15 15.0 3.85 5.50
BBRY 150306P00015500 P 03/06/15 15.5 4.25 6.00
BBRY 150306P00016000 P 03/06/15 16.0 4.50 5.85
BBRY 150306P00016500 P 03/06/15 16.5 5.00 6.25
BBRY 150306P00017000 P 03/06/15 17.0 5.40 6.75
BBRY 150306P00017500 P 03/06/15 17.5 5.10 7.35
BBRY 150306P00018000 P 03/06/15 18.0 6.35 8.55
BBRY 150306P00018500 P 03/06/15 18.5 6.10 9.15
BBRY 150306P00019000 P 03/06/15 19.0 7.30 8.85
BBRY 150320C00001000 C 03/20/15 1.0 8.30 10.05
BBRY 150320C00002000 C 03/20/15 2.0 7.20 10.45
BBRY 150320C00003000 C 03/20/15 3.0 6.25 8.10
BBRY 150320C00004000 C 03/20/15 4.0 5.85 7.05
BBRY 150320C00005000 C 03/20/15 5.0 5.25 6.25
BBRY 150320C00006000 C 03/20/15 6.0 4.35 5.35
BBRY 150320C00007000 C 03/20/15 7.0 3.40 4.10
BBRY 150320C00008000 C 03/20/15 8.0 2.72 2.89
BBRY 150320C00009000 C 03/20/15 9.0 2.00 2.07
BBRY 150320C00010000 C 03/20/15 10.0 1.38 1.42
BBRY 150320C00011000 C 03/20/15 11.0 0.87 0.94
BBRY 150320C00012000 C 03/20/15 12.0 0.57 0.59
BBRY 150320C00013000 C 03/20/15 13.0 0.35 0.39
BBRY 150320C00014000 C 03/20/15 14.0 0.21 0.23
BBRY 150320C00015000 C 03/20/15 15.0 0.13 0.14
BBRY 150320C00016000 C 03/20/15 16.0 0.07 0.13
BBRY 150320C00017000 C 03/20/15 17.0 0.05 0.08
BBRY 150320C00018000 C 03/20/15 18.0 0.00 0.15
BBRY 150320C00019000 C 03/20/15 19.0 0.00 0.15
BBRY 150320C00020000 C 03/20/15 20.0 0.00 0.29
BBRY 150320C00021000 C 03/20/15 21.0 0.00 0.22
BBRY 150320C00022000 C 03/20/15 22.0 0.00 0.26
BBRY 150320P00001000 P 03/20/15 1.0 0.00 0.24
BBRY 150320P00002000 P 03/20/15 2.0 0.00 0.10
BBRY 150320P00003000 P 03/20/15 3.0 0.00 0.20
BBRY 150320P00004000 P 03/20/15 4.0 0.00 0.24
BBRY 150320P00005000 P 03/20/15 5.0 0.00 0.26
BBRY 150320P00006000 P 03/20/15 6.0 0.01 0.04
BBRY 150320P00007000 P 03/20/15 7.0 0.05 0.11
BBRY 150320P00008000 P 03/20/15 8.0 0.15 0.16
BBRY 150320P00009000 P 03/20/15 9.0 0.33 0.36
BBRY 150320P00010000 P 03/20/15 10.0 0.68 0.70
BBRY 150320P00011000 P 03/20/15 11.0 1.19 1.28
BBRY 150320P00012000 P 03/20/15 12.0 1.79 1.91
BBRY 150320P00013000 P 03/20/15 13.0 2.63 2.69
BBRY 150320P00014000 P 03/20/15 14.0 3.25 3.60
BBRY 150320P00015000 P 03/20/15 15.0 4.05 4.60
BBRY 150320P00016000 P 03/20/15 16.0 4.70 5.85
BBRY 150320P00017000 P 03/20/15 17.0 5.35 6.75
BBRY 150320P00018000 P 03/20/15 18.0 6.60 7.75
BBRY 150320P00019000 P 03/20/15 19.0 7.40 8.75
BBRY 150320P00020000 P 03/20/15 20.0 8.30 9.75
BBRY 150320P00021000 P 03/20/15 21.0 9.35 11.20
BBRY 150320P00022000 P 03/20/15 22.0 9.55 12.70
BBRY 150417C00002000 C 04/17/15 2.0 6.95 9.05
BBRY 150417C00003000 C 04/17/15 3.0 5.95 8.10
BBRY 150417C00004000 C 04/17/15 4.0 5.40 7.10
BBRY 150417C00005000 C 04/17/15 5.0 4.55 6.05
BBRY 150417C00006000 C 04/17/15 6.0 4.20 5.25
BBRY 150417C00007000 C 04/17/15 7.0 3.60 4.45
BBRY 150417C00008000 C 04/17/15 8.0 2.90 3.40
BBRY 150417C00009000 C 04/17/15 9.0 2.24 2.30
BBRY 150417C00010000 C 04/17/15 10.0 1.62 1.66
BBRY 150417C00011000 C 04/17/15 11.0 1.14 1.18
BBRY 150417C00012000 C 04/17/15 12.0 0.80 0.82
BBRY 150417C00013000 C 04/17/15 13.0 0.56 0.57
BBRY 150417C00014000 C 04/17/15 14.0 0.36 0.39
BBRY 150417C00015000 C 04/17/15 15.0 0.26 0.27
BBRY 150417C00016000 C 04/17/15 16.0 0.18 0.20
BBRY 150417C00017000 C 04/17/15 17.0 0.13 0.15
BBRY 150417C00018000 C 04/17/15 18.0 0.09 0.13
BBRY 150417C00019000 C 04/17/15 19.0 0.03 0.22
BBRY 150417C00020000 C 04/17/15 20.0 0.02 0.20
BBRY 150417C00021000 C 04/17/15 21.0 0.00 0.19
BBRY 150417P00002000 P 04/17/15 2.0 0.00 0.02
BBRY 150417P00003000 P 04/17/15 3.0 0.00 0.05
BBRY 150417P00004000 P 04/17/15 4.0 0.00 0.08
BBRY 150417P00005000 P 04/17/15 5.0 0.00 0.13
BBRY 150417P00006000 P 04/17/15 6.0 0.06 0.08
BBRY 150417P00007000 P 04/17/15 7.0 0.13 0.16
BBRY 150417P00008000 P 04/17/15 8.0 0.29 0.31
BBRY 150417P00009000 P 04/17/15 9.0 0.54 0.61
BBRY 150417P00010000 P 04/17/15 10.0 0.92 0.95
BBRY 150417P00011000 P 04/17/15 11.0 1.43 1.48
BBRY 150417P00012000 P 04/17/15 12.0 2.08 2.11
BBRY 150417P00013000 P 04/17/15 13.0 2.82 2.86
BBRY 150417P00014000 P 04/17/15 14.0 3.60 3.75
BBRY 150417P00015000 P 04/17/15 15.0 4.25 4.70
BBRY 150417P00016000 P 04/17/15 16.0 4.90 5.75
BBRY 150417P00017000 P 04/17/15 17.0 5.80 6.85
BBRY 150417P00018000 P 04/17/15 18.0 6.80 7.80
BBRY 150417P00019000 P 04/17/15 19.0 7.35 8.80
BBRY 150417P00020000 P 04/17/15 20.0 8.35 9.75
BBRY 150417P00021000 P 04/17/15 21.0 9.45 10.75
BBRY 150515C00004000 C 05/15/15 4.0 6.15 7.15
BBRY 150515C00005000 C 05/15/15 5.0 5.20 6.10
BBRY 150515C00006000 C 05/15/15 6.0 4.35 6.60
BBRY 150515C00007000 C 05/15/15 7.0 3.55 4.65
BBRY 150515C00008000 C 05/15/15 8.0 2.98 3.70
BBRY 150515C00009000 C 05/15/15 9.0 2.27 2.52
BBRY 150515C00010000 C 05/15/15 10.0 1.69 1.91
BBRY 150515C00011000 C 05/15/15 11.0 1.24 1.43
BBRY 150515C00012000 C 05/15/15 12.0 0.84 0.94
BBRY 150515C00013000 C 05/15/15 13.0 0.48 0.94
BBRY 150515C00014000 C 05/15/15 14.0 0.25 0.73
BBRY 150515C00015000 C 05/15/15 15.0 0.28 0.33
BBRY 150515C00016000 C 05/15/15 16.0 0.13 0.45
BBRY 150515C00017000 C 05/15/15 17.0 0.03 0.34
BBRY 150515C00018000 C 05/15/15 18.0 0.02 0.29
BBRY 150515C00019000 C 05/15/15 19.0 0.01 0.24
BBRY 150515C00020000 C 05/15/15 20.0 0.00 0.22
BBRY 150515C00021000 C 05/15/15 21.0 0.00 0.20
BBRY 150515P00004000 P 05/15/15 4.0 0.00 0.10
BBRY 150515P00005000 P 05/15/15 5.0 0.00 0.17
BBRY 150515P00006000 P 05/15/15 6.0 0.00 0.23
BBRY 150515P00007000 P 05/15/15 7.0 0.05 0.35
BBRY 150515P00008000 P 05/15/15 8.0 0.19 0.54
BBRY 150515P00009000 P 05/15/15 9.0 0.49 0.81
BBRY 150515P00010000 P 05/15/15 10.0 1.05 1.15
BBRY 150515P00011000 P 05/15/15 11.0 1.53 1.58
BBRY 150515P00012000 P 05/15/15 12.0 1.90 2.38
BBRY 150515P00013000 P 05/15/15 13.0 2.65 3.15
BBRY 150515P00014000 P 05/15/15 14.0 3.35 4.05
BBRY 150515P00015000 P 05/15/15 15.0 4.10 4.90
BBRY 150515P00016000 P 05/15/15 16.0 5.00 5.85
BBRY 150515P00017000 P 05/15/15 17.0 6.00 6.80
BBRY 150515P00018000 P 05/15/15 18.0 6.85 7.90
BBRY 150515P00019000 P 05/15/15 19.0 7.40 8.85
BBRY 150515P00020000 P 05/15/15 20.0 8.40 9.90
BBRY 150515P00021000 P 05/15/15 21.0 8.55 11.85
BBRY 150619C00001000 C 06/19/15 1.0 8.20 10.10
BBRY 150619C00002000 C 06/19/15 2.0 7.20 9.10
BBRY 150619C00003000 C 06/19/15 3.0 6.25 8.10
BBRY 150619C00004000 C 06/19/15 4.0 6.30 7.10
BBRY 150619C00005000 C 06/19/15 5.0 5.30 6.05
BBRY 150619C00006000 C 06/19/15 6.0 4.55 5.30
BBRY 150619C00007000 C 06/19/15 7.0 3.75 4.45
BBRY 150619C00008000 C 06/19/15 8.0 3.10 3.50
BBRY 150619C00009000 C 06/19/15 9.0 2.43 2.51
BBRY 150619C00010000 C 06/19/15 10.0 1.85 1.92
BBRY 150619C00011000 C 06/19/15 11.0 1.41 1.45
BBRY 150619C00012000 C 06/19/15 12.0 1.03 1.09
BBRY 150619C00013000 C 06/19/15 13.0 0.76 0.82
BBRY 150619C00014000 C 06/19/15 14.0 0.55 0.60
BBRY 150619C00015000 C 06/19/15 15.0 0.41 0.44
BBRY 150619C00016000 C 06/19/15 16.0 0.31 0.35
BBRY 150619C00017000 C 06/19/15 17.0 0.23 0.28
BBRY 150619C00018000 C 06/19/15 18.0 0.18 0.23
BBRY 150619C00019000 C 06/19/15 19.0 0.14 0.20
BBRY 150619C00020000 C 06/19/15 20.0 0.09 0.20
BBRY 150619C00021000 C 06/19/15 21.0 0.00 0.30
BBRY 150619C00022000 C 06/19/15 22.0 0.03 0.20
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.02
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.03
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.12
BBRY 150619P00004000 P 06/19/15 4.0 0.00 0.12
BBRY 150619P00005000 P 06/19/15 5.0 0.00 0.15
BBRY 150619P00006000 P 06/19/15 6.0 0.11 0.15
BBRY 150619P00007000 P 06/19/15 7.0 0.23 0.27
BBRY 150619P00008000 P 06/19/15 8.0 0.42 0.47
BBRY 150619P00009000 P 06/19/15 9.0 0.73 0.75
BBRY 150619P00010000 P 06/19/15 10.0 1.14 1.18
BBRY 150619P00011000 P 06/19/15 11.0 1.67 1.75
BBRY 150619P00012000 P 06/19/15 12.0 2.29 2.37
BBRY 150619P00013000 P 06/19/15 13.0 3.00 3.15
BBRY 150619P00014000 P 06/19/15 14.0 3.80 3.90
BBRY 150619P00015000 P 06/19/15 15.0 4.65 4.80
BBRY 150619P00016000 P 06/19/15 16.0 5.40 5.90
BBRY 150619P00017000 P 06/19/15 17.0 6.15 6.75
BBRY 150619P00018000 P 06/19/15 18.0 6.90 7.75
BBRY 150619P00019000 P 06/19/15 19.0 7.80 8.75
BBRY 150619P00020000 P 06/19/15 20.0 8.85 9.90
BBRY 150619P00021000 P 06/19/15 21.0 9.40 10.85
BBRY 150619P00022000 P 06/19/15 22.0 10.45 11.70
BBRY 150918C00002000 C 09/18/15 2.0 7.25 9.10
BBRY 150918C00003000 C 09/18/15 3.0 6.25 8.10
BBRY 150918C00004000 C 09/18/15 4.0 6.20 7.05
BBRY 150918C00005000 C 09/18/15 5.0 5.25 6.05
BBRY 150918C00006000 C 09/18/15 6.0 4.65 5.70
BBRY 150918C00007000 C 09/18/15 7.0 3.90 4.80
BBRY 150918C00008000 C 09/18/15 8.0 3.10 3.75
BBRY 150918C00009000 C 09/18/15 9.0 2.63 3.05
BBRY 150918C00010000 C 09/18/15 10.0 2.07 2.43
BBRY 150918C00011000 C 09/18/15 11.0 1.72 1.94
BBRY 150918C00012000 C 09/18/15 12.0 1.26 1.35
BBRY 150918C00013000 C 09/18/15 13.0 0.94 1.25
BBRY 150918C00014000 C 09/18/15 14.0 0.58 1.05
BBRY 150918C00015000 C 09/18/15 15.0 0.56 0.86
BBRY 150918C00016000 C 09/18/15 16.0 0.43 0.56
BBRY 150918C00017000 C 09/18/15 17.0 0.32 0.61
BBRY 150918C00018000 C 09/18/15 18.0 0.22 0.50
BBRY 150918C00019000 C 09/18/15 19.0 0.16 0.47
BBRY 150918C00020000 C 09/18/15 20.0 0.06 0.37
BBRY 150918C00021000 C 09/18/15 21.0 0.00 0.33
BBRY 150918C00022000 C 09/18/15 22.0 0.00 0.28
BBRY 150918P00002000 P 09/18/15 2.0 0.00 0.08
BBRY 150918P00003000 P 09/18/15 3.0 0.00 0.12
BBRY 150918P00004000 P 09/18/15 4.0 0.00 0.19
BBRY 150918P00005000 P 09/18/15 5.0 0.01 0.28
BBRY 150918P00006000 P 09/18/15 6.0 0.08 0.30
BBRY 150918P00007000 P 09/18/15 7.0 0.26 0.46
BBRY 150918P00008000 P 09/18/15 8.0 0.48 0.80
BBRY 150918P00009000 P 09/18/15 9.0 0.85 1.10
BBRY 150918P00010000 P 09/18/15 10.0 1.27 1.62
BBRY 150918P00011000 P 09/18/15 11.0 1.75 2.23
BBRY 150918P00012000 P 09/18/15 12.0 2.37 2.80
BBRY 150918P00013000 P 09/18/15 13.0 2.91 3.65
BBRY 150918P00014000 P 09/18/15 14.0 3.75 4.20
BBRY 150918P00015000 P 09/18/15 15.0 4.50 5.25
BBRY 150918P00016000 P 09/18/15 16.0 5.35 6.15
BBRY 150918P00017000 P 09/18/15 17.0 6.25 7.05
BBRY 150918P00018000 P 09/18/15 18.0 7.10 8.00
BBRY 150918P00019000 P 09/18/15 19.0 8.05 8.85
BBRY 150918P00020000 P 09/18/15 20.0 8.95 9.90
BBRY 150918P00021000 P 09/18/15 21.0 9.80 10.85
BBRY 150918P00022000 P 09/18/15 22.0 10.45 12.15
BBRY 160115C00003000 C 01/15/16 3.0 6.15 8.05
BBRY 160115C00005000 C 01/15/16 5.0 5.70 6.00
BBRY 160115C00007000 C 01/15/16 7.0 4.30 4.60
BBRY 160115C00010000 C 01/15/16 10.0 2.40 2.50
BBRY 160115C00012000 C 01/15/16 12.0 1.60 1.64
BBRY 160115C00015000 C 01/15/16 15.0 0.83 0.92
BBRY 160115C00017000 C 01/15/16 17.0 0.55 0.65
BBRY 160115C00020000 C 01/15/16 20.0 0.20 0.40
BBRY 160115P00003000 P 01/15/16 3.0 0.04 0.10
BBRY 160115P00005000 P 01/15/16 5.0 0.10 0.24
BBRY 160115P00007000 P 01/15/16 7.0 0.55 0.58
BBRY 160115P00010000 P 01/15/16 10.0 1.61 1.74
BBRY 160115P00012000 P 01/15/16 12.0 2.78 2.85
BBRY 160115P00015000 P 01/15/16 15.0 5.00 5.20
BBRY 160115P00017000 P 01/15/16 17.0 6.45 7.15
BBRY 160115P00020000 P 01/15/16 20.0 9.05 9.80
BBRY 170120C00001000 C 01/20/17 1.0 7.65 12.20
BBRY 170120C00002000 C 01/20/17 2.0 7.45 11.20
BBRY 170120C00003000 C 01/20/17 3.0 6.00 10.20
BBRY 170120C00004000 C 01/20/17 4.0 6.05 9.20
BBRY 170120C00005000 C 01/20/17 5.0 5.80 6.65
BBRY 170120C00008000 C 01/20/17 8.0 3.70 4.55
BBRY 170120C00010000 C 01/20/17 10.0 2.75 3.65
BBRY 170120C00012000 C 01/20/17 12.0 2.14 2.44
BBRY 170120C00015000 C 01/20/17 15.0 1.35 1.56
BBRY 170120C00017000 C 01/20/17 17.0 0.80 1.31
BBRY 170120C00020000 C 01/20/17 20.0 0.60 1.15
BBRY 170120C00022000 C 01/20/17 22.0 0.30 0.65
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.18
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.28
BBRY 170120P00003000 P 01/20/17 3.0 0.00 0.41
BBRY 170120P00004000 P 01/20/17 4.0 0.00 1.07
BBRY 170120P00005000 P 01/20/17 5.0 0.23 0.81
BBRY 170120P00008000 P 01/20/17 8.0 1.08 1.59
BBRY 170120P00010000 P 01/20/17 10.0 1.96 2.58
BBRY 170120P00012000 P 01/20/17 12.0 3.05 3.30
BBRY 170120P00015000 P 01/20/17 15.0 5.40 5.55
BBRY 170120P00017000 P 01/20/17 17.0 6.60 7.70
BBRY 170120P00020000 P 01/20/17 20.0 9.20 10.40
BBRY 170120P00022000 P 01/20/17 22.0 10.95 12.00

OPRA data is delayed 15 minutes.