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 (2014-09-05)Premium Content

Blackberry Limited (BBRY)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 141128C00002000 C 11/28/14 2.0 8.05 8.50
BBRY 141128C00002500 C 11/28/14 2.5 7.55 7.95
BBRY 141128C00003000 C 11/28/14 3.0 7.00 7.45
BBRY 141128C00003500 C 11/28/14 3.5 6.80 7.00
BBRY 141128C00004000 C 11/28/14 4.0 6.30 6.50
BBRY 141128C00004500 C 11/28/14 4.5 5.80 6.00
BBRY 141128C00005000 C 11/28/14 5.0 5.30 5.50
BBRY 141128C00005500 C 11/28/14 5.5 4.80 5.00
BBRY 141128C00006000 C 11/28/14 6.0 4.30 4.50
BBRY 141128C00006500 C 11/28/14 6.5 3.80 4.00
BBRY 141128C00007000 C 11/28/14 7.0 3.30 3.50
BBRY 141128C00007500 C 11/28/14 7.5 2.83 2.97
BBRY 141128C00008000 C 11/28/14 8.0 2.33 2.47
BBRY 141128C00008500 C 11/28/14 8.5 1.83 1.97
BBRY 141128C00009000 C 11/28/14 9.0 1.33 1.47
BBRY 141128C00009500 C 11/28/14 9.5 0.83 0.93
BBRY 141128C00010000 C 11/28/14 10.0 0.35 0.46
BBRY 141128C00010500 C 11/28/14 10.5 0.07 0.09
BBRY 141128C00011000 C 11/28/14 11.0 0.01 0.02
BBRY 141128C00011500 C 11/28/14 11.5 0.00 0.01
BBRY 141128C00012000 C 11/28/14 12.0 0.00 0.01
BBRY 141128C00012500 C 11/28/14 12.5 0.00 0.01
BBRY 141128C00013000 C 11/28/14 13.0 0.00 0.01
BBRY 141128C00013500 C 11/28/14 13.5 0.00 0.01
BBRY 141128C00014000 C 11/28/14 14.0 0.00 0.03
BBRY 141128C00014500 C 11/28/14 14.5 0.00 0.04
BBRY 141128C00015000 C 11/28/14 15.0 0.00 0.04
BBRY 141128C00015500 C 11/28/14 15.5 0.00 0.04
BBRY 141128C00016000 C 11/28/14 16.0 0.00 0.04
BBRY 141128C00016500 C 11/28/14 16.5 0.00 0.03
BBRY 141128C00017000 C 11/28/14 17.0 0.00 0.03
BBRY 141128C00017500 C 11/28/14 17.5 0.00 0.03
BBRY 141128C00018000 C 11/28/14 18.0 0.00 0.04
BBRY 141128C00018500 C 11/28/14 18.5 0.00 0.04
BBRY 141128C00019000 C 11/28/14 19.0 0.00 0.04
BBRY 141128C00019500 C 11/28/14 19.5 0.00 0.03
BBRY 141128C00020000 C 11/28/14 20.0 0.00 0.04
BBRY 141128P00002000 P 11/28/14 2.0 0.00 0.04
BBRY 141128P00002500 P 11/28/14 2.5 0.00 0.04
BBRY 141128P00003000 P 11/28/14 3.0 0.00 0.04
BBRY 141128P00003500 P 11/28/14 3.5 0.00 0.04
BBRY 141128P00004000 P 11/28/14 4.0 0.00 0.04
BBRY 141128P00004500 P 11/28/14 4.5 0.00 0.03
BBRY 141128P00005000 P 11/28/14 5.0 0.00 0.03
BBRY 141128P00005500 P 11/28/14 5.5 0.00 0.04
BBRY 141128P00006000 P 11/28/14 6.0 0.00 0.04
BBRY 141128P00006500 P 11/28/14 6.5 0.00 0.04
BBRY 141128P00007000 P 11/28/14 7.0 0.00 0.04
BBRY 141128P00007500 P 11/28/14 7.5 0.00 0.04
BBRY 141128P00008000 P 11/28/14 8.0 0.00 0.01
BBRY 141128P00008500 P 11/28/14 8.5 0.00 0.01
BBRY 141128P00009000 P 11/28/14 9.0 0.00 0.01
BBRY 141128P00009500 P 11/28/14 9.5 0.00 0.01
BBRY 141128P00010000 P 11/28/14 10.0 0.01 0.02
BBRY 141128P00010500 P 11/28/14 10.5 0.21 0.23
BBRY 141128P00011000 P 11/28/14 11.0 0.53 0.68
BBRY 141128P00011500 P 11/28/14 11.5 1.02 1.16
BBRY 141128P00012000 P 11/28/14 12.0 1.51 1.68
BBRY 141128P00012500 P 11/28/14 12.5 2.03 2.19
BBRY 141128P00013000 P 11/28/14 13.0 2.53 2.69
BBRY 141128P00013500 P 11/28/14 13.5 3.00 3.20
BBRY 141128P00014000 P 11/28/14 14.0 3.50 3.70
BBRY 141128P00014500 P 11/28/14 14.5 4.00 4.20
BBRY 141128P00015000 P 11/28/14 15.0 4.50 4.70
BBRY 141128P00015500 P 11/28/14 15.5 5.00 5.20
BBRY 141128P00016000 P 11/28/14 16.0 5.50 5.70
BBRY 141128P00016500 P 11/28/14 16.5 6.00 6.20
BBRY 141128P00017000 P 11/28/14 17.0 6.50 6.70
BBRY 141128P00017500 P 11/28/14 17.5 7.00 7.20
BBRY 141128P00018000 P 11/28/14 18.0 7.50 7.70
BBRY 141128P00018500 P 11/28/14 18.5 7.15 8.55
BBRY 141128P00019000 P 11/28/14 19.0 7.75 9.20
BBRY 141128P00019500 P 11/28/14 19.5 8.25 9.70
BBRY 141128P00020000 P 11/28/14 20.0 8.65 9.70
BBRY 141205C00002000 C 12/05/14 2.0 7.05 8.55
BBRY 141205C00003000 C 12/05/14 3.0 6.95 7.55
BBRY 141205C00003500 C 12/05/14 3.5 6.80 7.05
BBRY 141205C00004000 C 12/05/14 4.0 6.30 6.55
BBRY 141205C00004500 C 12/05/14 4.5 5.80 6.05
BBRY 141205C00005000 C 12/05/14 5.0 5.30 5.55
BBRY 141205C00005500 C 12/05/14 5.5 4.80 5.05
BBRY 141205C00006000 C 12/05/14 6.0 4.30 4.55
BBRY 141205C00006500 C 12/05/14 6.5 3.80 4.05
BBRY 141205C00007000 C 12/05/14 7.0 3.30 3.55
BBRY 141205C00007500 C 12/05/14 7.5 2.83 3.05
BBRY 141205C00008000 C 12/05/14 8.0 2.33 2.51
BBRY 141205C00008500 C 12/05/14 8.5 1.83 2.01
BBRY 141205C00009000 C 12/05/14 9.0 1.34 1.48
BBRY 141205C00009500 C 12/05/14 9.5 0.87 1.00
BBRY 141205C00010000 C 12/05/14 10.0 0.49 0.52
BBRY 141205C00010500 C 12/05/14 10.5 0.23 0.25
BBRY 141205C00011000 C 12/05/14 11.0 0.09 0.11
BBRY 141205C00011500 C 12/05/14 11.5 0.03 0.05
BBRY 141205C00012000 C 12/05/14 12.0 0.02 0.03
BBRY 141205C00012500 C 12/05/14 12.5 0.01 0.02
BBRY 141205C00013000 C 12/05/14 13.0 0.00 0.02
BBRY 141205C00013500 C 12/05/14 13.5 0.00 0.03
BBRY 141205C00014000 C 12/05/14 14.0 0.00 0.03
BBRY 141205C00014500 C 12/05/14 14.5 0.00 0.03
BBRY 141205C00015000 C 12/05/14 15.0 0.00 0.02
BBRY 141205C00015500 C 12/05/14 15.5 0.00 0.03
BBRY 141205C00016000 C 12/05/14 16.0 0.00 0.02
BBRY 141205C00016500 C 12/05/14 16.5 0.00 0.02
BBRY 141205C00017000 C 12/05/14 17.0 0.00 0.02
BBRY 141205C00017500 C 12/05/14 17.5 0.00 0.02
BBRY 141205C00018000 C 12/05/14 18.0 0.00 0.02
BBRY 141205C00018500 C 12/05/14 18.5 0.00 0.02
BBRY 141205C00019000 C 12/05/14 19.0 0.00 0.02
BBRY 141205C00019500 C 12/05/14 19.5 0.00 0.02
BBRY 141205C00020000 C 12/05/14 20.0 0.00 0.02
BBRY 141205P00002000 P 12/05/14 2.0 0.00 0.02
BBRY 141205P00003000 P 12/05/14 3.0 0.00 0.02
BBRY 141205P00003500 P 12/05/14 3.5 0.00 0.02
BBRY 141205P00004000 P 12/05/14 4.0 0.00 0.02
BBRY 141205P00004500 P 12/05/14 4.5 0.00 0.02
BBRY 141205P00005000 P 12/05/14 5.0 0.00 0.02
BBRY 141205P00005500 P 12/05/14 5.5 0.00 0.02
BBRY 141205P00006000 P 12/05/14 6.0 0.00 0.02
BBRY 141205P00006500 P 12/05/14 6.5 0.00 0.02
BBRY 141205P00007000 P 12/05/14 7.0 0.00 0.03
BBRY 141205P00007500 P 12/05/14 7.5 0.00 0.03
BBRY 141205P00008000 P 12/05/14 8.0 0.00 0.03
BBRY 141205P00008500 P 12/05/14 8.5 0.00 0.02
BBRY 141205P00009000 P 12/05/14 9.0 0.00 0.02
BBRY 141205P00009500 P 12/05/14 9.5 0.03 0.04
BBRY 141205P00010000 P 12/05/14 10.0 0.14 0.16
BBRY 141205P00010500 P 12/05/14 10.5 0.37 0.39
BBRY 141205P00011000 P 12/05/14 11.0 0.73 0.75
BBRY 141205P00011500 P 12/05/14 11.5 1.11 1.20
BBRY 141205P00012000 P 12/05/14 12.0 1.59 1.69
BBRY 141205P00012500 P 12/05/14 12.5 2.01 2.18
BBRY 141205P00013000 P 12/05/14 13.0 2.51 2.68
BBRY 141205P00013500 P 12/05/14 13.5 2.99 3.20
BBRY 141205P00014000 P 12/05/14 14.0 3.45 3.70
BBRY 141205P00014500 P 12/05/14 14.5 3.95 4.20
BBRY 141205P00015000 P 12/05/14 15.0 4.45 4.70
BBRY 141205P00015500 P 12/05/14 15.5 4.95 5.20
BBRY 141205P00016000 P 12/05/14 16.0 5.45 5.70
BBRY 141205P00016500 P 12/05/14 16.5 5.95 6.20
BBRY 141205P00017000 P 12/05/14 17.0 6.45 6.70
BBRY 141205P00017500 P 12/05/14 17.5 6.95 7.20
BBRY 141205P00018000 P 12/05/14 18.0 7.45 7.70
BBRY 141205P00018500 P 12/05/14 18.5 7.20 8.60
BBRY 141205P00019000 P 12/05/14 19.0 7.70 9.10
BBRY 141205P00019500 P 12/05/14 19.5 8.20 9.70
BBRY 141205P00020000 P 12/05/14 20.0 8.55 10.40
BBRY 141212C00003000 C 12/12/14 3.0 6.40 8.55
BBRY 141212C00003500 C 12/12/14 3.5 6.50 7.40
BBRY 141212C00004000 C 12/12/14 4.0 6.00 6.90
BBRY 141212C00004500 C 12/12/14 4.5 5.55 6.00
BBRY 141212C00005000 C 12/12/14 5.0 5.05 5.50
BBRY 141212C00005500 C 12/12/14 5.5 4.55 5.00
BBRY 141212C00006000 C 12/12/14 6.0 4.05 4.50
BBRY 141212C00006500 C 12/12/14 6.5 3.80 4.00
BBRY 141212C00007000 C 12/12/14 7.0 3.30 3.50
BBRY 141212C00007500 C 12/12/14 7.5 2.83 2.99
BBRY 141212C00008000 C 12/12/14 8.0 2.33 2.49
BBRY 141212C00008500 C 12/12/14 8.5 1.85 2.10
BBRY 141212C00009000 C 12/12/14 9.0 1.37 1.50
BBRY 141212C00009500 C 12/12/14 9.5 0.94 0.99
BBRY 141212C00010000 C 12/12/14 10.0 0.58 0.62
BBRY 141212C00010500 C 12/12/14 10.5 0.32 0.36
BBRY 141212C00011000 C 12/12/14 11.0 0.16 0.20
BBRY 141212C00011500 C 12/12/14 11.5 0.08 0.13
BBRY 141212C00012000 C 12/12/14 12.0 0.04 0.08
BBRY 141212C00012500 C 12/12/14 12.5 0.02 0.07
BBRY 141212C00013000 C 12/12/14 13.0 0.01 0.05
BBRY 141212C00013500 C 12/12/14 13.5 0.01 0.04
BBRY 141212C00014000 C 12/12/14 14.0 0.00 0.03
BBRY 141212C00014500 C 12/12/14 14.5 0.00 0.04
BBRY 141212C00015000 C 12/12/14 15.0 0.00 0.03
BBRY 141212C00015500 C 12/12/14 15.5 0.00 0.03
BBRY 141212C00016000 C 12/12/14 16.0 0.00 0.03
BBRY 141212C00016500 C 12/12/14 16.5 0.00 0.02
BBRY 141212C00017000 C 12/12/14 17.0 0.00 0.03
BBRY 141212C00017500 C 12/12/14 17.5 0.00 0.03
BBRY 141212C00018000 C 12/12/14 18.0 0.00 0.02
BBRY 141212C00018500 C 12/12/14 18.5 0.00 0.02
BBRY 141212C00019000 C 12/12/14 19.0 0.00 0.02
BBRY 141212C00019500 C 12/12/14 19.5 0.00 0.02
BBRY 141212C00020000 C 12/12/14 20.0 0.00 0.02
BBRY 141212P00003000 P 12/12/14 3.0 0.00 0.02
BBRY 141212P00003500 P 12/12/14 3.5 0.00 0.02
BBRY 141212P00004000 P 12/12/14 4.0 0.00 0.02
BBRY 141212P00004500 P 12/12/14 4.5 0.00 0.02
BBRY 141212P00005000 P 12/12/14 5.0 0.00 0.02
BBRY 141212P00005500 P 12/12/14 5.5 0.00 0.02
BBRY 141212P00006000 P 12/12/14 6.0 0.00 0.02
BBRY 141212P00006500 P 12/12/14 6.5 0.00 0.03
BBRY 141212P00007000 P 12/12/14 7.0 0.00 0.03
BBRY 141212P00007500 P 12/12/14 7.5 0.00 0.03
BBRY 141212P00008000 P 12/12/14 8.0 0.00 0.04
BBRY 141212P00008500 P 12/12/14 8.5 0.01 0.05
BBRY 141212P00009000 P 12/12/14 9.0 0.03 0.09
BBRY 141212P00009500 P 12/12/14 9.5 0.09 0.13
BBRY 141212P00010000 P 12/12/14 10.0 0.23 0.27
BBRY 141212P00010500 P 12/12/14 10.5 0.46 0.50
BBRY 141212P00011000 P 12/12/14 11.0 0.81 0.85
BBRY 141212P00011500 P 12/12/14 11.5 1.17 1.26
BBRY 141212P00012000 P 12/12/14 12.0 1.62 1.73
BBRY 141212P00012500 P 12/12/14 12.5 2.10 2.21
BBRY 141212P00013000 P 12/12/14 13.0 2.38 2.70
BBRY 141212P00013500 P 12/12/14 13.5 2.82 3.20
BBRY 141212P00014000 P 12/12/14 14.0 3.30 3.70
BBRY 141212P00014500 P 12/12/14 14.5 3.80 4.20
BBRY 141212P00015000 P 12/12/14 15.0 4.30 4.70
BBRY 141212P00015500 P 12/12/14 15.5 4.80 5.20
BBRY 141212P00016000 P 12/12/14 16.0 5.30 5.70
BBRY 141212P00016500 P 12/12/14 16.5 5.80 6.20
BBRY 141212P00017000 P 12/12/14 17.0 6.30 6.70
BBRY 141212P00017500 P 12/12/14 17.5 6.60 7.20
BBRY 141212P00018000 P 12/12/14 18.0 7.10 7.95
BBRY 141212P00018500 P 12/12/14 18.5 7.00 9.00
BBRY 141212P00019000 P 12/12/14 19.0 7.60 9.40
BBRY 141212P00019500 P 12/12/14 19.5 8.00 9.95
BBRY 141212P00020000 P 12/12/14 20.0 8.25 10.65
BBRY 141220C00001000 C 12/20/14 1.0 9.05 9.75
BBRY 141220C00002000 C 12/20/14 2.0 8.20 8.85
BBRY 141220C00002500 C 12/20/14 2.5 7.70 8.05
BBRY 141220C00003000 C 12/20/14 3.0 7.30 7.75
BBRY 141220C00003500 C 12/20/14 3.5 6.80 7.00
BBRY 141220C00004000 C 12/20/14 4.0 6.30 6.50
BBRY 141220C00004500 C 12/20/14 4.5 5.80 6.00
BBRY 141220C00005000 C 12/20/14 5.0 5.30 5.50
BBRY 141220C00005500 C 12/20/14 5.5 4.80 5.00
BBRY 141220C00006000 C 12/20/14 6.0 4.30 4.50
BBRY 141220C00006500 C 12/20/14 6.5 3.80 4.00
BBRY 141220C00007000 C 12/20/14 7.0 3.35 3.55
BBRY 141220C00007500 C 12/20/14 7.5 2.87 3.05
BBRY 141220C00008000 C 12/20/14 8.0 2.39 2.53
BBRY 141220C00008500 C 12/20/14 8.5 1.94 2.08
BBRY 141220C00009000 C 12/20/14 9.0 1.52 1.59
BBRY 141220C00009500 C 12/20/14 9.5 1.17 1.19
BBRY 141220C00010000 C 12/20/14 10.0 0.85 0.87
BBRY 141220C00010500 C 12/20/14 10.5 0.61 0.63
BBRY 141220C00011000 C 12/20/14 11.0 0.43 0.44
BBRY 141220C00011500 C 12/20/14 11.5 0.29 0.31
BBRY 141220C00012000 C 12/20/14 12.0 0.20 0.21
BBRY 141220C00012500 C 12/20/14 12.5 0.14 0.15
BBRY 141220C00013000 C 12/20/14 13.0 0.10 0.11
BBRY 141220C00013500 C 12/20/14 13.5 0.07 0.08
BBRY 141220C00014000 C 12/20/14 14.0 0.05 0.06
BBRY 141220C00014500 C 12/20/14 14.5 0.04 0.05
BBRY 141220C00015000 C 12/20/14 15.0 0.03 0.04
BBRY 141220C00015500 C 12/20/14 15.5 0.02 0.03
BBRY 141220C00016000 C 12/20/14 16.0 0.01 0.03
BBRY 141220C00016500 C 12/20/14 16.5 0.01 0.04
BBRY 141220C00017000 C 12/20/14 17.0 0.01 0.05
BBRY 141220C00017500 C 12/20/14 17.5 0.01 0.04
BBRY 141220C00018000 C 12/20/14 18.0 0.00 0.04
BBRY 141220C00018500 C 12/20/14 18.5 0.00 0.04
BBRY 141220C00019000 C 12/20/14 19.0 0.00 0.03
BBRY 141220C00019500 C 12/20/14 19.5 0.00 0.03
BBRY 141220C00020000 C 12/20/14 20.0 0.00 0.03
BBRY 141220C00021000 C 12/20/14 21.0 0.00 0.03
BBRY 141220C00022000 C 12/20/14 22.0 0.00 0.03
BBRY 141220P00001000 P 12/20/14 1.0 0.00 0.02
BBRY 141220P00002000 P 12/20/14 2.0 0.00 0.02
BBRY 141220P00002500 P 12/20/14 2.5 0.00 0.02
BBRY 141220P00003000 P 12/20/14 3.0 0.00 0.02
BBRY 141220P00003500 P 12/20/14 3.5 0.00 0.02
BBRY 141220P00004000 P 12/20/14 4.0 0.00 0.02
BBRY 141220P00004500 P 12/20/14 4.5 0.00 0.02
BBRY 141220P00005000 P 12/20/14 5.0 0.00 0.02
BBRY 141220P00005500 P 12/20/14 5.5 0.00 0.03
BBRY 141220P00006000 P 12/20/14 6.0 0.00 0.03
BBRY 141220P00006500 P 12/20/14 6.5 0.00 0.02
BBRY 141220P00007000 P 12/20/14 7.0 0.02 0.03
BBRY 141220P00007500 P 12/20/14 7.5 0.03 0.04
BBRY 141220P00008000 P 12/20/14 8.0 0.06 0.07
BBRY 141220P00008500 P 12/20/14 8.5 0.10 0.11
BBRY 141220P00009000 P 12/20/14 9.0 0.18 0.19
BBRY 141220P00009500 P 12/20/14 9.5 0.30 0.32
BBRY 141220P00010000 P 12/20/14 10.0 0.49 0.51
BBRY 141220P00010500 P 12/20/14 10.5 0.74 0.76
BBRY 141220P00011000 P 12/20/14 11.0 1.06 1.08
BBRY 141220P00011500 P 12/20/14 11.5 1.43 1.45
BBRY 141220P00012000 P 12/20/14 12.0 1.83 1.86
BBRY 141220P00012500 P 12/20/14 12.5 2.20 2.31
BBRY 141220P00013000 P 12/20/14 13.0 2.65 2.78
BBRY 141220P00013500 P 12/20/14 13.5 3.15 3.25
BBRY 141220P00014000 P 12/20/14 14.0 3.65 3.75
BBRY 141220P00014500 P 12/20/14 14.5 4.05 4.25
BBRY 141220P00015000 P 12/20/14 15.0 4.55 4.75
BBRY 141220P00015500 P 12/20/14 15.5 5.05 5.20
BBRY 141220P00016000 P 12/20/14 16.0 5.50 5.70
BBRY 141220P00016500 P 12/20/14 16.5 6.00 6.20
BBRY 141220P00017000 P 12/20/14 17.0 6.50 6.70
BBRY 141220P00017500 P 12/20/14 17.5 7.00 7.20
BBRY 141220P00018000 P 12/20/14 18.0 7.50 7.70
BBRY 141220P00018500 P 12/20/14 18.5 7.80 8.25
BBRY 141220P00019000 P 12/20/14 19.0 8.30 8.75
BBRY 141220P00019500 P 12/20/14 19.5 8.80 9.25
BBRY 141220P00020000 P 12/20/14 20.0 9.00 9.90
BBRY 141220P00021000 P 12/20/14 21.0 8.80 12.10
BBRY 141220P00022000 P 12/20/14 22.0 9.80 13.10
BBRY 141226C00003000 C 12/26/14 3.0 6.80 8.25
BBRY 141226C00003500 C 12/26/14 3.5 6.45 7.45
BBRY 141226C00004000 C 12/26/14 4.0 6.00 7.00
BBRY 141226C00004500 C 12/26/14 4.5 5.50 6.50
BBRY 141226C00005000 C 12/26/14 5.0 5.25 5.80
BBRY 141226C00005500 C 12/26/14 5.5 4.80 5.25
BBRY 141226C00006000 C 12/26/14 6.0 4.30 4.75
BBRY 141226C00006500 C 12/26/14 6.5 3.85 4.30
BBRY 141226C00007000 C 12/26/14 7.0 3.35 3.65
BBRY 141226C00007500 C 12/26/14 7.5 2.87 3.25
BBRY 141226C00008000 C 12/26/14 8.0 2.41 2.54
BBRY 141226C00008500 C 12/26/14 8.5 1.97 2.10
BBRY 141226C00009000 C 12/26/14 9.0 1.55 1.69
BBRY 141226C00009500 C 12/26/14 9.5 1.20 1.32
BBRY 141226C00010000 C 12/26/14 10.0 0.89 1.00
BBRY 141226C00010500 C 12/26/14 10.5 0.65 0.70
BBRY 141226C00011000 C 12/26/14 11.0 0.46 0.56
BBRY 141226C00011500 C 12/26/14 11.5 0.33 0.42
BBRY 141226C00012000 C 12/26/14 12.0 0.25 0.31
BBRY 141226C00012500 C 12/26/14 12.5 0.17 0.20
BBRY 141226C00013000 C 12/26/14 13.0 0.13 0.15
BBRY 141226C00013500 C 12/26/14 13.5 0.10 0.12
BBRY 141226C00014000 C 12/26/14 14.0 0.08 0.11
BBRY 141226C00014500 C 12/26/14 14.5 0.05 0.12
BBRY 141226C00015000 C 12/26/14 15.0 0.03 0.10
BBRY 141226C00015500 C 12/26/14 15.5 0.02 0.09
BBRY 141226C00016000 C 12/26/14 16.0 0.02 0.08
BBRY 141226C00016500 C 12/26/14 16.5 0.02 0.07
BBRY 141226C00017000 C 12/26/14 17.0 0.02 0.06
BBRY 141226C00017500 C 12/26/14 17.5 0.01 0.06
BBRY 141226C00018000 C 12/26/14 18.0 0.01 0.05
BBRY 141226C00018500 C 12/26/14 18.5 0.01 0.04
BBRY 141226C00019000 C 12/26/14 19.0 0.01 0.04
BBRY 141226C00020000 C 12/26/14 20.0 0.00 0.03
BBRY 141226P00003000 P 12/26/14 3.0 0.00 0.02
BBRY 141226P00003500 P 12/26/14 3.5 0.00 0.02
BBRY 141226P00004000 P 12/26/14 4.0 0.00 0.02
BBRY 141226P00004500 P 12/26/14 4.5 0.00 0.02
BBRY 141226P00005000 P 12/26/14 5.0 0.00 0.02
BBRY 141226P00005500 P 12/26/14 5.5 0.00 0.03
BBRY 141226P00006000 P 12/26/14 6.0 0.00 0.03
BBRY 141226P00006500 P 12/26/14 6.5 0.00 0.04
BBRY 141226P00007000 P 12/26/14 7.0 0.01 0.06
BBRY 141226P00007500 P 12/26/14 7.5 0.02 0.09
BBRY 141226P00008000 P 12/26/14 8.0 0.05 0.13
BBRY 141226P00008500 P 12/26/14 8.5 0.10 0.19
BBRY 141226P00009000 P 12/26/14 9.0 0.20 0.28
BBRY 141226P00009500 P 12/26/14 9.5 0.30 0.40
BBRY 141226P00010000 P 12/26/14 10.0 0.50 0.58
BBRY 141226P00010500 P 12/26/14 10.5 0.78 0.84
BBRY 141226P00011000 P 12/26/14 11.0 1.04 1.16
BBRY 141226P00011500 P 12/26/14 11.5 1.39 1.52
BBRY 141226P00012000 P 12/26/14 12.0 1.78 1.93
BBRY 141226P00012500 P 12/26/14 12.5 2.21 2.36
BBRY 141226P00013000 P 12/26/14 13.0 2.67 2.81
BBRY 141226P00013500 P 12/26/14 13.5 3.15 3.30
BBRY 141226P00014000 P 12/26/14 14.0 3.65 3.80
BBRY 141226P00014500 P 12/26/14 14.5 4.10 4.25
BBRY 141226P00015000 P 12/26/14 15.0 4.35 4.75
BBRY 141226P00015500 P 12/26/14 15.5 4.85 5.25
BBRY 141226P00016000 P 12/26/14 16.0 5.30 5.75
BBRY 141226P00016500 P 12/26/14 16.5 5.80 6.25
BBRY 141226P00017000 P 12/26/14 17.0 6.30 6.75
BBRY 141226P00017500 P 12/26/14 17.5 6.80 7.20
BBRY 141226P00018000 P 12/26/14 18.0 7.30 7.70
BBRY 141226P00018500 P 12/26/14 18.5 7.80 8.20
BBRY 141226P00019000 P 12/26/14 19.0 8.30 8.70
BBRY 141226P00020000 P 12/26/14 20.0 9.25 9.70
BBRY 150102C00003000 C 01/02/15 3.0 6.60 8.35
BBRY 150102C00004000 C 01/02/15 4.0 6.00 7.05
BBRY 150102C00004500 C 01/02/15 4.5 5.40 6.55
BBRY 150102C00005000 C 01/02/15 5.0 5.30 5.55
BBRY 150102C00005500 C 01/02/15 5.5 4.80 5.25
BBRY 150102C00006000 C 01/02/15 6.0 4.35 4.75
BBRY 150102C00006500 C 01/02/15 6.5 3.85 4.30
BBRY 150102C00007000 C 01/02/15 7.0 3.35 3.80
BBRY 150102C00007500 C 01/02/15 7.5 2.89 3.30
BBRY 150102C00008000 C 01/02/15 8.0 2.43 2.56
BBRY 150102C00008500 C 01/02/15 8.5 2.00 2.13
BBRY 150102C00009000 C 01/02/15 9.0 1.60 1.72
BBRY 150102C00009500 C 01/02/15 9.5 1.24 1.32
BBRY 150102C00010000 C 01/02/15 10.0 0.94 1.02
BBRY 150102C00010500 C 01/02/15 10.5 0.69 0.74
BBRY 150102C00011000 C 01/02/15 11.0 0.51 0.56
BBRY 150102C00011500 C 01/02/15 11.5 0.37 0.42
BBRY 150102C00012000 C 01/02/15 12.0 0.27 0.31
BBRY 150102C00012500 C 01/02/15 12.5 0.20 0.27
BBRY 150102C00013000 C 01/02/15 13.0 0.15 0.21
BBRY 150102C00013500 C 01/02/15 13.5 0.12 0.16
BBRY 150102C00014000 C 01/02/15 14.0 0.09 0.14
BBRY 150102C00014500 C 01/02/15 14.5 0.07 0.13
BBRY 150102C00015000 C 01/02/15 15.0 0.05 0.11
BBRY 150102C00015500 C 01/02/15 15.5 0.02 0.09
BBRY 150102C00016000 C 01/02/15 16.0 0.02 0.09
BBRY 150102C00016500 C 01/02/15 16.5 0.01 0.07
BBRY 150102C00017000 C 01/02/15 17.0 0.02 0.07
BBRY 150102C00017500 C 01/02/15 17.5 0.02 0.06
BBRY 150102C00018000 C 01/02/15 18.0 0.01 0.05
BBRY 150102C00018500 C 01/02/15 18.5 0.01 0.05
BBRY 150102C00019000 C 01/02/15 19.0 0.01 0.04
BBRY 150102C00020000 C 01/02/15 20.0 0.00 0.04
BBRY 150102P00003000 P 01/02/15 3.0 0.00 0.02
BBRY 150102P00004000 P 01/02/15 4.0 0.00 0.02
BBRY 150102P00004500 P 01/02/15 4.5 0.00 0.02
BBRY 150102P00005000 P 01/02/15 5.0 0.00 0.03
BBRY 150102P00005500 P 01/02/15 5.5 0.00 0.03
BBRY 150102P00006000 P 01/02/15 6.0 0.00 0.03
BBRY 150102P00006500 P 01/02/15 6.5 0.01 0.04
BBRY 150102P00007000 P 01/02/15 7.0 0.02 0.07
BBRY 150102P00007500 P 01/02/15 7.5 0.03 0.10
BBRY 150102P00008000 P 01/02/15 8.0 0.06 0.14
BBRY 150102P00008500 P 01/02/15 8.5 0.12 0.17
BBRY 150102P00009000 P 01/02/15 9.0 0.21 0.32
BBRY 150102P00009500 P 01/02/15 9.5 0.37 0.42
BBRY 150102P00010000 P 01/02/15 10.0 0.58 0.60
BBRY 150102P00010500 P 01/02/15 10.5 0.83 0.88
BBRY 150102P00011000 P 01/02/15 11.0 1.10 1.19
BBRY 150102P00011500 P 01/02/15 11.5 1.44 1.55
BBRY 150102P00012000 P 01/02/15 12.0 1.85 1.95
BBRY 150102P00012500 P 01/02/15 12.5 2.24 2.38
BBRY 150102P00013000 P 01/02/15 13.0 2.69 2.83
BBRY 150102P00013500 P 01/02/15 13.5 3.15 3.30
BBRY 150102P00014000 P 01/02/15 14.0 3.65 3.80
BBRY 150102P00014500 P 01/02/15 14.5 4.15 4.25
BBRY 150102P00015000 P 01/02/15 15.0 4.40 4.75
BBRY 150102P00015500 P 01/02/15 15.5 4.85 5.25
BBRY 150102P00016000 P 01/02/15 16.0 5.30 5.75
BBRY 150102P00016500 P 01/02/15 16.5 5.80 6.20
BBRY 150102P00017000 P 01/02/15 17.0 6.30 6.75
BBRY 150102P00017500 P 01/02/15 17.5 6.80 7.20
BBRY 150102P00018000 P 01/02/15 18.0 7.30 7.70
BBRY 150102P00018500 P 01/02/15 18.5 7.80 8.20
BBRY 150102P00019000 P 01/02/15 19.0 8.30 8.70
BBRY 150102P00020000 P 01/02/15 20.0 9.25 9.70
BBRY 150117C00001000 C 01/17/15 1.0 9.05 9.55
BBRY 150117C00002000 C 01/17/15 2.0 8.05 8.55
BBRY 150117C00003000 C 01/17/15 3.0 7.30 7.55
BBRY 150117C00004000 C 01/17/15 4.0 6.30 6.55
BBRY 150117C00005000 C 01/17/15 5.0 5.35 5.50
BBRY 150117C00006000 C 01/17/15 6.0 4.35 4.60
BBRY 150117C00007000 C 01/17/15 7.0 3.35 3.60
BBRY 150117C00008000 C 01/17/15 8.0 2.47 2.62
BBRY 150117C00009000 C 01/17/15 9.0 1.68 1.70
BBRY 150117C00010000 C 01/17/15 10.0 1.05 1.07
BBRY 150117C00011000 C 01/17/15 11.0 0.62 0.64
BBRY 150117C00012000 C 01/17/15 12.0 0.36 0.38
BBRY 150117C00013000 C 01/17/15 13.0 0.21 0.23
BBRY 150117C00014000 C 01/17/15 14.0 0.13 0.14
BBRY 150117C00015000 C 01/17/15 15.0 0.08 0.09
BBRY 150117C00016000 C 01/17/15 16.0 0.05 0.07
BBRY 150117C00017000 C 01/17/15 17.0 0.03 0.05
BBRY 150117C00018000 C 01/17/15 18.0 0.02 0.03
BBRY 150117C00019000 C 01/17/15 19.0 0.01 0.04
BBRY 150117C00020000 C 01/17/15 20.0 0.01 0.05
BBRY 150117C00021000 C 01/17/15 21.0 0.01 0.05
BBRY 150117C00022000 C 01/17/15 22.0 0.00 0.03
BBRY 150117C00025000 C 01/17/15 25.0 0.00 0.02
BBRY 150117C00030000 C 01/17/15 30.0 0.00 0.02
BBRY 150117C00035000 C 01/17/15 35.0 0.00 0.02
BBRY 150117P00001000 P 01/17/15 1.0 0.00 0.02
BBRY 150117P00002000 P 01/17/15 2.0 0.00 0.02
BBRY 150117P00003000 P 01/17/15 3.0 0.00 0.02
BBRY 150117P00004000 P 01/17/15 4.0 0.00 0.02
BBRY 150117P00005000 P 01/17/15 5.0 0.00 0.02
BBRY 150117P00006000 P 01/17/15 6.0 0.03 0.04
BBRY 150117P00007000 P 01/17/15 7.0 0.06 0.07
BBRY 150117P00008000 P 01/17/15 8.0 0.13 0.14
BBRY 150117P00009000 P 01/17/15 9.0 0.31 0.33
BBRY 150117P00010000 P 01/17/15 10.0 0.69 0.70
BBRY 150117P00011000 P 01/17/15 11.0 1.25 1.27
BBRY 150117P00012000 P 01/17/15 12.0 1.99 2.01
BBRY 150117P00013000 P 01/17/15 13.0 2.75 2.88
BBRY 150117P00014000 P 01/17/15 14.0 3.70 3.80
BBRY 150117P00015000 P 01/17/15 15.0 4.65 4.75
BBRY 150117P00016000 P 01/17/15 16.0 5.50 5.75
BBRY 150117P00017000 P 01/17/15 17.0 6.50 6.70
BBRY 150117P00018000 P 01/17/15 18.0 7.50 7.70
BBRY 150117P00019000 P 01/17/15 19.0 8.30 8.70
BBRY 150117P00020000 P 01/17/15 20.0 9.30 9.70
BBRY 150117P00021000 P 01/17/15 21.0 10.30 10.70
BBRY 150117P00022000 P 01/17/15 22.0 11.25 11.80
BBRY 150117P00025000 P 01/17/15 25.0 13.80 15.40
BBRY 150117P00030000 P 01/17/15 30.0 17.85 21.10
BBRY 150117P00035000 P 01/17/15 35.0 22.85 26.10
BBRY 150220C00001000 C 02/20/15 1.0 9.10 9.90
BBRY 150220C00002000 C 02/20/15 2.0 8.10 8.95
BBRY 150220C00003000 C 02/20/15 3.0 7.15 7.85
BBRY 150220C00004000 C 02/20/15 4.0 6.25 6.80
BBRY 150220C00005000 C 02/20/15 5.0 5.35 5.75
BBRY 150220C00006000 C 02/20/15 6.0 4.35 4.80
BBRY 150220C00007000 C 02/20/15 7.0 3.40 3.60
BBRY 150220C00008000 C 02/20/15 8.0 2.56 2.74
BBRY 150220C00009000 C 02/20/15 9.0 1.83 1.99
BBRY 150220C00010000 C 02/20/15 10.0 1.22 1.36
BBRY 150220C00011000 C 02/20/15 11.0 0.80 0.86
BBRY 150220C00012000 C 02/20/15 12.0 0.52 0.63
BBRY 150220C00013000 C 02/20/15 13.0 0.33 0.43
BBRY 150220C00014000 C 02/20/15 14.0 0.21 0.25
BBRY 150220C00015000 C 02/20/15 15.0 0.14 0.17
BBRY 150220C00016000 C 02/20/15 16.0 0.10 0.13
BBRY 150220C00017000 C 02/20/15 17.0 0.07 0.11
BBRY 150220C00018000 C 02/20/15 18.0 0.03 0.12
BBRY 150220C00019000 C 02/20/15 19.0 0.02 0.10
BBRY 150220C00020000 C 02/20/15 20.0 0.01 0.08
BBRY 150220C00021000 C 02/20/15 21.0 0.02 0.08
BBRY 150220P00001000 P 02/20/15 1.0 0.00 0.02
BBRY 150220P00002000 P 02/20/15 2.0 0.00 0.02
BBRY 150220P00003000 P 02/20/15 3.0 0.00 0.02
BBRY 150220P00004000 P 02/20/15 4.0 0.00 0.03
BBRY 150220P00005000 P 02/20/15 5.0 0.00 0.05
BBRY 150220P00006000 P 02/20/15 6.0 0.02 0.07
BBRY 150220P00007000 P 02/20/15 7.0 0.07 0.14
BBRY 150220P00008000 P 02/20/15 8.0 0.19 0.23
BBRY 150220P00009000 P 02/20/15 9.0 0.43 0.49
BBRY 150220P00010000 P 02/20/15 10.0 0.81 0.90
BBRY 150220P00011000 P 02/20/15 11.0 1.40 1.46
BBRY 150220P00012000 P 02/20/15 12.0 2.03 2.18
BBRY 150220P00013000 P 02/20/15 13.0 2.84 3.00
BBRY 150220P00014000 P 02/20/15 14.0 3.75 3.90
BBRY 150220P00015000 P 02/20/15 15.0 4.70 4.85
BBRY 150220P00016000 P 02/20/15 16.0 5.65 5.80
BBRY 150220P00017000 P 02/20/15 17.0 6.60 6.75
BBRY 150220P00018000 P 02/20/15 18.0 7.30 7.75
BBRY 150220P00019000 P 02/20/15 19.0 8.30 8.75
BBRY 150220P00020000 P 02/20/15 20.0 9.30 9.75
BBRY 150220P00021000 P 02/20/15 21.0 10.30 10.75
BBRY 150320C00001000 C 03/20/15 1.0 9.05 10.10
BBRY 150320C00002000 C 03/20/15 2.0 8.10 8.85
BBRY 150320C00003000 C 03/20/15 3.0 7.15 7.85
BBRY 150320C00004000 C 03/20/15 4.0 6.30 6.75
BBRY 150320C00005000 C 03/20/15 5.0 5.35 5.80
BBRY 150320C00006000 C 03/20/15 6.0 4.40 4.80
BBRY 150320C00007000 C 03/20/15 7.0 3.45 3.65
BBRY 150320C00008000 C 03/20/15 8.0 2.65 2.84
BBRY 150320C00009000 C 03/20/15 9.0 1.95 1.99
BBRY 150320C00010000 C 03/20/15 10.0 1.38 1.41
BBRY 150320C00011000 C 03/20/15 11.0 0.95 0.98
BBRY 150320C00012000 C 03/20/15 12.0 0.64 0.67
BBRY 150320C00013000 C 03/20/15 13.0 0.44 0.45
BBRY 150320C00014000 C 03/20/15 14.0 0.30 0.31
BBRY 150320C00015000 C 03/20/15 15.0 0.21 0.22
BBRY 150320C00016000 C 03/20/15 16.0 0.14 0.16
BBRY 150320C00017000 C 03/20/15 17.0 0.10 0.12
BBRY 150320C00018000 C 03/20/15 18.0 0.07 0.14
BBRY 150320C00019000 C 03/20/15 19.0 0.05 0.11
BBRY 150320C00020000 C 03/20/15 20.0 0.01 0.11
BBRY 150320C00021000 C 03/20/15 21.0 0.01 0.10
BBRY 150320C00022000 C 03/20/15 22.0 0.02 0.08
BBRY 150320P00001000 P 03/20/15 1.0 0.00 0.02
BBRY 150320P00002000 P 03/20/15 2.0 0.00 0.02
BBRY 150320P00003000 P 03/20/15 3.0 0.00 0.03
BBRY 150320P00004000 P 03/20/15 4.0 0.00 0.04
BBRY 150320P00005000 P 03/20/15 5.0 0.01 0.07
BBRY 150320P00006000 P 03/20/15 6.0 0.06 0.08
BBRY 150320P00007000 P 03/20/15 7.0 0.14 0.15
BBRY 150320P00008000 P 03/20/15 8.0 0.29 0.31
BBRY 150320P00009000 P 03/20/15 9.0 0.57 0.60
BBRY 150320P00010000 P 03/20/15 10.0 1.00 1.03
BBRY 150320P00011000 P 03/20/15 11.0 1.57 1.60
BBRY 150320P00012000 P 03/20/15 12.0 2.25 2.29
BBRY 150320P00013000 P 03/20/15 13.0 3.00 3.10
BBRY 150320P00014000 P 03/20/15 14.0 3.80 4.00
BBRY 150320P00015000 P 03/20/15 15.0 4.70 4.90
BBRY 150320P00016000 P 03/20/15 16.0 5.65 5.80
BBRY 150320P00017000 P 03/20/15 17.0 6.65 6.80
BBRY 150320P00018000 P 03/20/15 18.0 7.60 7.75
BBRY 150320P00019000 P 03/20/15 19.0 8.30 8.75
BBRY 150320P00020000 P 03/20/15 20.0 9.30 9.75
BBRY 150320P00021000 P 03/20/15 21.0 10.30 10.75
BBRY 150320P00022000 P 03/20/15 22.0 11.15 11.80
BBRY 150619C00001000 C 06/19/15 1.0 9.05 10.05
BBRY 150619C00002000 C 06/19/15 2.0 8.05 9.05
BBRY 150619C00003000 C 06/19/15 3.0 7.15 8.05
BBRY 150619C00004000 C 06/19/15 4.0 6.25 7.00
BBRY 150619C00005000 C 06/19/15 5.0 5.35 5.85
BBRY 150619C00006000 C 06/19/15 6.0 4.45 4.70
BBRY 150619C00007000 C 06/19/15 7.0 3.65 3.85
BBRY 150619C00008000 C 06/19/15 8.0 2.91 3.10
BBRY 150619C00009000 C 06/19/15 9.0 2.28 2.48
BBRY 150619C00010000 C 06/19/15 10.0 1.77 1.91
BBRY 150619C00011000 C 06/19/15 11.0 1.34 1.50
BBRY 150619C00012000 C 06/19/15 12.0 1.01 1.17
BBRY 150619C00013000 C 06/19/15 13.0 0.75 0.92
BBRY 150619C00014000 C 06/19/15 14.0 0.54 0.73
BBRY 150619C00015000 C 06/19/15 15.0 0.41 0.55
BBRY 150619C00016000 C 06/19/15 16.0 0.25 0.48
BBRY 150619C00017000 C 06/19/15 17.0 0.17 0.39
BBRY 150619C00018000 C 06/19/15 18.0 0.12 0.33
BBRY 150619C00019000 C 06/19/15 19.0 0.09 0.27
BBRY 150619C00020000 C 06/19/15 20.0 0.06 0.23
BBRY 150619C00021000 C 06/19/15 21.0 0.07 0.20
BBRY 150619C00022000 C 06/19/15 22.0 0.04 0.18
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.04
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.03
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.04
BBRY 150619P00004000 P 06/19/15 4.0 0.01 0.08
BBRY 150619P00005000 P 06/19/15 5.0 0.05 0.14
BBRY 150619P00006000 P 06/19/15 6.0 0.11 0.25
BBRY 150619P00007000 P 06/19/15 7.0 0.25 0.42
BBRY 150619P00008000 P 06/19/15 8.0 0.47 0.69
BBRY 150619P00009000 P 06/19/15 9.0 0.80 0.95
BBRY 150619P00010000 P 06/19/15 10.0 1.26 1.42
BBRY 150619P00011000 P 06/19/15 11.0 1.83 2.01
BBRY 150619P00012000 P 06/19/15 12.0 2.47 2.65
BBRY 150619P00013000 P 06/19/15 13.0 3.20 3.50
BBRY 150619P00014000 P 06/19/15 14.0 4.05 4.30
BBRY 150619P00015000 P 06/19/15 15.0 4.90 5.10
BBRY 150619P00016000 P 06/19/15 16.0 5.80 6.00
BBRY 150619P00017000 P 06/19/15 17.0 6.75 6.95
BBRY 150619P00018000 P 06/19/15 18.0 7.70 7.90
BBRY 150619P00019000 P 06/19/15 19.0 8.65 8.85
BBRY 150619P00020000 P 06/19/15 20.0 9.65 9.85
BBRY 150619P00021000 P 06/19/15 21.0 10.65 10.85
BBRY 150619P00022000 P 06/19/15 22.0 10.70 12.40
BBRY 150918C00002000 C 09/18/15 2.0 7.90 8.90
BBRY 150918C00003000 C 09/18/15 3.0 7.10 7.90
BBRY 150918C00004000 C 09/18/15 4.0 6.10 6.95
BBRY 150918C00005000 C 09/18/15 5.0 5.20 6.05
BBRY 150918C00008000 C 09/18/15 8.0 2.97 3.40
BBRY 150918C00010000 C 09/18/15 10.0 1.88 2.26
BBRY 150918C00012000 C 09/18/15 12.0 1.14 1.51
BBRY 150918C00015000 C 09/18/15 15.0 0.52 0.85
BBRY 150918C00017000 C 09/18/15 17.0 0.31 0.52
BBRY 150918P00002000 P 09/18/15 2.0 0.00 0.04
BBRY 150918P00003000 P 09/18/15 3.0 0.02 0.05
BBRY 150918P00004000 P 09/18/15 4.0 0.04 0.12
BBRY 150918P00005000 P 09/18/15 5.0 0.10 0.21
BBRY 150918P00008000 P 09/18/15 8.0 0.66 0.91
BBRY 150918P00010000 P 09/18/15 10.0 1.52 1.82
BBRY 150918P00012000 P 09/18/15 12.0 2.73 3.10
BBRY 150918P00015000 P 09/18/15 15.0 5.10 5.50
BBRY 150918P00017000 P 09/18/15 17.0 6.85 7.25
BBRY 160115C00003000 C 01/15/16 3.0 7.10 8.30
BBRY 160115C00005000 C 01/15/16 5.0 5.55 6.00
BBRY 160115C00007000 C 01/15/16 7.0 4.00 4.35
BBRY 160115C00010000 C 01/15/16 10.0 2.38 2.55
BBRY 160115C00012000 C 01/15/16 12.0 1.60 1.72
BBRY 160115C00015000 C 01/15/16 15.0 0.98 1.02
BBRY 160115C00017000 C 01/15/16 17.0 0.70 0.95
BBRY 160115C00020000 C 01/15/16 20.0 0.47 0.60
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.14
BBRY 160115P00005000 P 01/15/16 5.0 0.18 0.32
BBRY 160115P00007000 P 01/15/16 7.0 0.67 0.75
BBRY 160115P00010000 P 01/15/16 10.0 1.66 2.17
BBRY 160115P00012000 P 01/15/16 12.0 2.87 3.30
BBRY 160115P00015000 P 01/15/16 15.0 5.10 5.80
BBRY 160115P00017000 P 01/15/16 17.0 6.85 7.70
BBRY 160115P00020000 P 01/15/16 20.0 9.60 10.40
BBRY 170120C00001000 C 01/20/17 1.0 7.10 11.80
BBRY 170120C00002000 C 01/20/17 2.0 6.25 11.00
BBRY 170120C00003000 C 01/20/17 3.0 5.30 10.00
BBRY 170120C00004000 C 01/20/17 4.0 4.50 8.80
BBRY 170120C00005000 C 01/20/17 5.0 5.70 6.55
BBRY 170120C00008000 C 01/20/17 8.0 3.95 4.65
BBRY 170120C00010000 C 01/20/17 10.0 3.10 3.70
BBRY 170120C00012000 C 01/20/17 12.0 2.50 3.00
BBRY 170120C00015000 C 01/20/17 15.0 1.67 2.18
BBRY 170120C00017000 C 01/20/17 17.0 1.31 1.83
BBRY 170120C00020000 C 01/20/17 20.0 1.00 1.45
BBRY 170120C00022000 C 01/20/17 22.0 0.74 1.26
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.05
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.12
BBRY 170120P00003000 P 01/20/17 3.0 0.05 0.27
BBRY 170120P00004000 P 01/20/17 4.0 0.15 0.45
BBRY 170120P00005000 P 01/20/17 5.0 0.32 0.71
BBRY 170120P00008000 P 01/20/17 8.0 1.27 1.65
BBRY 170120P00010000 P 01/20/17 10.0 2.27 3.00
BBRY 170120P00012000 P 01/20/17 12.0 3.50 4.30
BBRY 170120P00015000 P 01/20/17 15.0 5.65 6.65
BBRY 170120P00017000 P 01/20/17 17.0 7.30 8.30
BBRY 170120P00020000 P 01/20/17 20.0 9.90 10.90
BBRY 170120P00022000 P 01/20/17 22.0 11.65 12.90

OPRA data is delayed 15 minutes.