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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 150501C00001500 C 05/01/15 1.5 7.05 9.40
BBRY 150501C00002000 C 05/01/15 2.0 6.55 8.95
BBRY 150501C00002500 C 05/01/15 2.5 6.05 8.40
BBRY 150501C00003000 C 05/01/15 3.0 6.80 7.80
BBRY 150501C00003500 C 05/01/15 3.5 6.30 7.30
BBRY 150501C00004000 C 05/01/15 4.0 5.80 6.45
BBRY 150501C00004500 C 05/01/15 4.5 5.30 5.95
BBRY 150501C00005000 C 05/01/15 5.0 4.90 5.65
BBRY 150501C00005500 C 05/01/15 5.5 4.40 5.15
BBRY 150501C00006000 C 05/01/15 6.0 3.90 4.65
BBRY 150501C00006500 C 05/01/15 6.5 3.40 3.95
BBRY 150501C00007000 C 05/01/15 7.0 2.90 3.60
BBRY 150501C00007500 C 05/01/15 7.5 2.42 3.10
BBRY 150501C00008000 C 05/01/15 8.0 2.02 2.42
BBRY 150501C00008500 C 05/01/15 8.5 1.54 1.99
BBRY 150501C00009000 C 05/01/15 9.0 1.04 1.50
BBRY 150501C00009500 C 05/01/15 9.5 0.84 0.91
BBRY 150501C00010000 C 05/01/15 10.0 0.44 0.46
BBRY 150501C00010500 C 05/01/15 10.5 0.15 0.17
BBRY 150501C00011000 C 05/01/15 11.0 0.03 0.05
BBRY 150501C00011500 C 05/01/15 11.5 0.00 0.03
BBRY 150501C00012000 C 05/01/15 12.0 0.00 0.01
BBRY 150501C00012500 C 05/01/15 12.5 0.00 0.01
BBRY 150501C00013000 C 05/01/15 13.0 0.00 0.04
BBRY 150501C00013500 C 05/01/15 13.5 0.00 0.04
BBRY 150501C00014000 C 05/01/15 14.0 0.00 0.04
BBRY 150501C00014500 C 05/01/15 14.5 0.00 0.04
BBRY 150501C00015000 C 05/01/15 15.0 0.00 0.04
BBRY 150501C00015500 C 05/01/15 15.5 0.00 0.04
BBRY 150501C00016000 C 05/01/15 16.0 0.00 0.04
BBRY 150501C00016500 C 05/01/15 16.5 0.00 0.04
BBRY 150501C00017000 C 05/01/15 17.0 0.00 0.04
BBRY 150501C00017500 C 05/01/15 17.5 0.00 0.04
BBRY 150501C00018000 C 05/01/15 18.0 0.00 0.04
BBRY 150501C00018500 C 05/01/15 18.5 0.00 0.04
BBRY 150501P00001500 P 05/01/15 1.5 0.00 0.04
BBRY 150501P00002000 P 05/01/15 2.0 0.00 0.04
BBRY 150501P00002500 P 05/01/15 2.5 0.00 0.04
BBRY 150501P00003000 P 05/01/15 3.0 0.00 0.04
BBRY 150501P00003500 P 05/01/15 3.5 0.00 0.04
BBRY 150501P00004000 P 05/01/15 4.0 0.00 0.04
BBRY 150501P00004500 P 05/01/15 4.5 0.00 0.04
BBRY 150501P00005000 P 05/01/15 5.0 0.00 0.04
BBRY 150501P00005500 P 05/01/15 5.5 0.00 0.04
BBRY 150501P00006000 P 05/01/15 6.0 0.00 0.04
BBRY 150501P00006500 P 05/01/15 6.5 0.00 0.04
BBRY 150501P00007000 P 05/01/15 7.0 0.00 0.04
BBRY 150501P00007500 P 05/01/15 7.5 0.00 0.04
BBRY 150501P00008000 P 05/01/15 8.0 0.00 0.05
BBRY 150501P00008500 P 05/01/15 8.5 0.00 0.01
BBRY 150501P00009000 P 05/01/15 9.0 0.00 0.01
BBRY 150501P00009500 P 05/01/15 9.5 0.01 0.02
BBRY 150501P00010000 P 05/01/15 10.0 0.07 0.09
BBRY 150501P00010500 P 05/01/15 10.5 0.27 0.29
BBRY 150501P00011000 P 05/01/15 11.0 0.63 0.71
BBRY 150501P00011500 P 05/01/15 11.5 1.00 1.37
BBRY 150501P00012000 P 05/01/15 12.0 1.51 1.73
BBRY 150501P00012500 P 05/01/15 12.5 2.02 2.23
BBRY 150501P00013000 P 05/01/15 13.0 2.37 2.73
BBRY 150501P00013500 P 05/01/15 13.5 2.87 3.25
BBRY 150501P00014000 P 05/01/15 14.0 3.35 3.75
BBRY 150501P00014500 P 05/01/15 14.5 3.85 4.25
BBRY 150501P00015000 P 05/01/15 15.0 4.55 4.85
BBRY 150501P00015500 P 05/01/15 15.5 4.85 5.25
BBRY 150501P00016000 P 05/01/15 16.0 5.25 5.75
BBRY 150501P00016500 P 05/01/15 16.5 5.75 6.25
BBRY 150501P00017000 P 05/01/15 17.0 6.25 7.20
BBRY 150501P00017500 P 05/01/15 17.5 6.75 7.70
BBRY 150501P00018000 P 05/01/15 18.0 7.25 7.80
BBRY 150501P00018500 P 05/01/15 18.5 7.75 8.30
BBRY 150508C00001500 C 05/08/15 1.5 8.25 9.00
BBRY 150508C00002000 C 05/08/15 2.0 7.75 8.80
BBRY 150508C00002500 C 05/08/15 2.5 7.25 7.95
BBRY 150508C00003000 C 05/08/15 3.0 6.75 7.45
BBRY 150508C00003500 C 05/08/15 3.5 6.25 6.95
BBRY 150508C00004000 C 05/08/15 4.0 5.75 6.45
BBRY 150508C00004500 C 05/08/15 4.5 5.30 6.25
BBRY 150508C00005000 C 05/08/15 5.0 4.90 5.65
BBRY 150508C00005500 C 05/08/15 5.5 4.40 4.95
BBRY 150508C00006000 C 05/08/15 6.0 3.90 4.65
BBRY 150508C00006500 C 05/08/15 6.5 3.40 4.15
BBRY 150508C00007000 C 05/08/15 7.0 2.92 3.65
BBRY 150508C00007500 C 05/08/15 7.5 2.42 3.05
BBRY 150508C00008000 C 05/08/15 8.0 2.02 2.43
BBRY 150508C00008500 C 05/08/15 8.5 1.54 2.01
BBRY 150508C00009000 C 05/08/15 9.0 1.30 1.43
BBRY 150508C00009500 C 05/08/15 9.5 0.86 0.97
BBRY 150508C00010000 C 05/08/15 10.0 0.48 0.54
BBRY 150508C00010500 C 05/08/15 10.5 0.21 0.25
BBRY 150508C00011000 C 05/08/15 11.0 0.08 0.12
BBRY 150508C00011500 C 05/08/15 11.5 0.04 0.07
BBRY 150508C00012000 C 05/08/15 12.0 0.00 0.04
BBRY 150508C00012500 C 05/08/15 12.5 0.00 0.03
BBRY 150508C00013000 C 05/08/15 13.0 0.00 0.03
BBRY 150508C00013500 C 05/08/15 13.5 0.00 0.03
BBRY 150508C00014000 C 05/08/15 14.0 0.00 0.03
BBRY 150508C00014500 C 05/08/15 14.5 0.00 0.02
BBRY 150508C00015000 C 05/08/15 15.0 0.00 0.02
BBRY 150508C00015500 C 05/08/15 15.5 0.00 0.02
BBRY 150508C00016000 C 05/08/15 16.0 0.00 0.02
BBRY 150508C00016500 C 05/08/15 16.5 0.00 0.02
BBRY 150508C00017000 C 05/08/15 17.0 0.00 0.02
BBRY 150508C00017500 C 05/08/15 17.5 0.00 0.02
BBRY 150508C00018000 C 05/08/15 18.0 0.00 0.02
BBRY 150508C00018500 C 05/08/15 18.5 0.00 0.02
BBRY 150508P00001500 P 05/08/15 1.5 0.00 0.02
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 0.02
BBRY 150508P00004500 P 05/08/15 4.5 0.00 0.02
BBRY 150508P00005000 P 05/08/15 5.0 0.00 0.02
BBRY 150508P00005500 P 05/08/15 5.5 0.00 0.02
BBRY 150508P00006000 P 05/08/15 6.0 0.00 0.02
BBRY 150508P00006500 P 05/08/15 6.5 0.00 0.02
BBRY 150508P00007000 P 05/08/15 7.0 0.00 0.02
BBRY 150508P00007500 P 05/08/15 7.5 0.00 0.02
BBRY 150508P00008000 P 05/08/15 8.0 0.00 0.03
BBRY 150508P00008500 P 05/08/15 8.5 0.00 0.03
BBRY 150508P00009000 P 05/08/15 9.0 0.00 0.05
BBRY 150508P00009500 P 05/08/15 9.5 0.03 0.10
BBRY 150508P00010000 P 05/08/15 10.0 0.13 0.15
BBRY 150508P00010500 P 05/08/15 10.5 0.33 0.38
BBRY 150508P00011000 P 05/08/15 11.0 0.68 0.81
BBRY 150508P00011500 P 05/08/15 11.5 1.13 1.26
BBRY 150508P00012000 P 05/08/15 12.0 1.52 1.86
BBRY 150508P00012500 P 05/08/15 12.5 2.02 2.42
BBRY 150508P00013000 P 05/08/15 13.0 2.42 2.92
BBRY 150508P00013500 P 05/08/15 13.5 2.87 3.60
BBRY 150508P00014000 P 05/08/15 14.0 3.30 4.10
BBRY 150508P00014500 P 05/08/15 14.5 3.80 4.60
BBRY 150508P00015000 P 05/08/15 15.0 4.35 5.10
BBRY 150508P00015500 P 05/08/15 15.5 4.85 5.60
BBRY 150508P00016000 P 05/08/15 16.0 5.20 6.20
BBRY 150508P00016500 P 05/08/15 16.5 5.70 6.70
BBRY 150508P00017000 P 05/08/15 17.0 6.20 7.20
BBRY 150508P00017500 P 05/08/15 17.5 6.70 7.70
BBRY 150508P00018000 P 05/08/15 18.0 7.45 7.80
BBRY 150508P00018500 P 05/08/15 18.5 8.05 8.35
BBRY 150515C00001000 C 05/15/15 1.0 7.60 9.85
BBRY 150515C00002000 C 05/15/15 2.0 7.80 8.75
BBRY 150515C00002500 C 05/15/15 2.5 7.65 7.95
BBRY 150515C00003000 C 05/15/15 3.0 6.75 7.45
BBRY 150515C00003500 C 05/15/15 3.5 6.65 6.95
BBRY 150515C00004000 C 05/15/15 4.0 5.80 6.45
BBRY 150515C00004500 C 05/15/15 4.5 5.65 5.95
BBRY 150515C00005000 C 05/15/15 5.0 4.90 5.45
BBRY 150515C00005500 C 05/15/15 5.5 4.65 4.95
BBRY 150515C00006000 C 05/15/15 6.0 3.90 4.45
BBRY 150515C00006500 C 05/15/15 6.5 3.65 3.95
BBRY 150515C00007000 C 05/15/15 7.0 3.15 3.45
BBRY 150515C00007500 C 05/15/15 7.5 2.42 2.92
BBRY 150515C00008000 C 05/15/15 8.0 2.15 2.42
BBRY 150515C00008500 C 05/15/15 8.5 1.55 2.02
BBRY 150515C00009000 C 05/15/15 9.0 1.39 1.43
BBRY 150515C00009500 C 05/15/15 9.5 0.85 1.00
BBRY 150515C00010000 C 05/15/15 10.0 0.55 0.58
BBRY 150515C00010500 C 05/15/15 10.5 0.28 0.30
BBRY 150515C00011000 C 05/15/15 11.0 0.14 0.15
BBRY 150515C00011500 C 05/15/15 11.5 0.07 0.08
BBRY 150515C00012000 C 05/15/15 12.0 0.03 0.05
BBRY 150515C00012500 C 05/15/15 12.5 0.02 0.03
BBRY 150515C00013000 C 05/15/15 13.0 0.00 0.02
BBRY 150515C00013500 C 05/15/15 13.5 0.00 0.03
BBRY 150515C00014000 C 05/15/15 14.0 0.00 0.01
BBRY 150515C00014500 C 05/15/15 14.5 0.00 0.03
BBRY 150515C00015000 C 05/15/15 15.0 0.00 0.01
BBRY 150515C00015500 C 05/15/15 15.5 0.00 0.03
BBRY 150515C00016000 C 05/15/15 16.0 0.00 0.02
BBRY 150515C00016500 C 05/15/15 16.5 0.00 0.02
BBRY 150515C00017000 C 05/15/15 17.0 0.00 0.02
BBRY 150515C00017500 C 05/15/15 17.5 0.00 0.02
BBRY 150515C00018000 C 05/15/15 18.0 0.00 0.02
BBRY 150515C00019000 C 05/15/15 19.0 0.00 0.02
BBRY 150515C00020000 C 05/15/15 20.0 0.00 0.02
BBRY 150515C00021000 C 05/15/15 21.0 0.00 0.02
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 150515P00002500 P 05/15/15 2.5 0.00 0.02
BBRY 150515P00003000 P 05/15/15 3.0 0.00 0.02
BBRY 150515P00003500 P 05/15/15 3.5 0.00 0.02
BBRY 150515P00004000 P 05/15/15 4.0 0.00 0.02
BBRY 150515P00004500 P 05/15/15 4.5 0.00 0.02
BBRY 150515P00005000 P 05/15/15 5.0 0.00 0.02
BBRY 150515P00005500 P 05/15/15 5.5 0.00 0.02
BBRY 150515P00006000 P 05/15/15 6.0 0.00 0.02
BBRY 150515P00006500 P 05/15/15 6.5 0.00 0.02
BBRY 150515P00007000 P 05/15/15 7.0 0.00 0.03
BBRY 150515P00007500 P 05/15/15 7.5 0.00 0.03
BBRY 150515P00008000 P 05/15/15 8.0 0.00 0.01
BBRY 150515P00008500 P 05/15/15 8.5 0.01 0.02
BBRY 150515P00009000 P 05/15/15 9.0 0.03 0.04
BBRY 150515P00009500 P 05/15/15 9.5 0.07 0.08
BBRY 150515P00010000 P 05/15/15 10.0 0.18 0.20
BBRY 150515P00010500 P 05/15/15 10.5 0.41 0.43
BBRY 150515P00011000 P 05/15/15 11.0 0.76 0.78
BBRY 150515P00011500 P 05/15/15 11.5 1.16 1.30
BBRY 150515P00012000 P 05/15/15 12.0 1.62 1.76
BBRY 150515P00012500 P 05/15/15 12.5 2.02 2.48
BBRY 150515P00013000 P 05/15/15 13.0 2.37 3.10
BBRY 150515P00013500 P 05/15/15 13.5 2.87 3.60
BBRY 150515P00014000 P 05/15/15 14.0 3.45 3.90
BBRY 150515P00014500 P 05/15/15 14.5 3.85 4.60
BBRY 150515P00015000 P 05/15/15 15.0 4.35 5.10
BBRY 150515P00015500 P 05/15/15 15.5 5.05 5.35
BBRY 150515P00016000 P 05/15/15 16.0 5.25 6.20
BBRY 150515P00016500 P 05/15/15 16.5 6.05 6.35
BBRY 150515P00017000 P 05/15/15 17.0 6.25 7.20
BBRY 150515P00017500 P 05/15/15 17.5 7.05 7.35
BBRY 150515P00018000 P 05/15/15 18.0 7.25 7.80
BBRY 150515P00019000 P 05/15/15 19.0 8.25 8.80
BBRY 150515P00020000 P 05/15/15 20.0 9.25 9.80
BBRY 150515P00021000 P 05/15/15 21.0 8.95 12.50
BBRY 150522C00001500 C 05/22/15 1.5 8.15 9.35
BBRY 150522C00002000 C 05/22/15 2.0 7.00 8.85
BBRY 150522C00002500 C 05/22/15 2.5 6.50 8.35
BBRY 150522C00003000 C 05/22/15 3.0 6.80 7.80
BBRY 150522C00003500 C 05/22/15 3.5 6.30 7.30
BBRY 150522C00004000 C 05/22/15 4.0 5.80 6.80
BBRY 150522C00004500 C 05/22/15 4.5 5.30 6.25
BBRY 150522C00005000 C 05/22/15 5.0 4.90 5.65
BBRY 150522C00005500 C 05/22/15 5.5 4.40 5.15
BBRY 150522C00006000 C 05/22/15 6.0 3.90 4.70
BBRY 150522C00006500 C 05/22/15 6.5 3.40 4.15
BBRY 150522C00007000 C 05/22/15 7.0 2.92 3.60
BBRY 150522C00007500 C 05/22/15 7.5 2.42 3.15
BBRY 150522C00008000 C 05/22/15 8.0 2.02 2.45
BBRY 150522C00008500 C 05/22/15 8.5 1.57 2.04
BBRY 150522C00009000 C 05/22/15 9.0 1.32 1.48
BBRY 150522C00009500 C 05/22/15 9.5 0.88 1.03
BBRY 150522C00010000 C 05/22/15 10.0 0.58 0.67
BBRY 150522C00010500 C 05/22/15 10.5 0.33 0.38
BBRY 150522C00011000 C 05/22/15 11.0 0.17 0.21
BBRY 150522C00011500 C 05/22/15 11.5 0.07 0.11
BBRY 150522C00012000 C 05/22/15 12.0 0.01 0.06
BBRY 150522C00012500 C 05/22/15 12.5 0.00 0.06
BBRY 150522C00013000 C 05/22/15 13.0 0.00 0.05
BBRY 150522C00013500 C 05/22/15 13.5 0.00 0.04
BBRY 150522C00014000 C 05/22/15 14.0 0.00 0.03
BBRY 150522C00014500 C 05/22/15 14.5 0.00 0.03
BBRY 150522C00015000 C 05/22/15 15.0 0.00 0.03
BBRY 150522C00015500 C 05/22/15 15.5 0.00 0.03
BBRY 150522C00016000 C 05/22/15 16.0 0.00 0.03
BBRY 150522C00016500 C 05/22/15 16.5 0.00 0.03
BBRY 150522C00017000 C 05/22/15 17.0 0.00 0.02
BBRY 150522C00017500 C 05/22/15 17.5 0.00 0.02
BBRY 150522C00018000 C 05/22/15 18.0 0.00 0.02
BBRY 150522C00018500 C 05/22/15 18.5 0.00 0.02
BBRY 150522P00001500 P 05/22/15 1.5 0.00 0.02
BBRY 150522P00002000 P 05/22/15 2.0 0.00 0.02
BBRY 150522P00002500 P 05/22/15 2.5 0.00 0.02
BBRY 150522P00003000 P 05/22/15 3.0 0.00 0.02
BBRY 150522P00003500 P 05/22/15 3.5 0.00 0.02
BBRY 150522P00004000 P 05/22/15 4.0 0.00 0.02
BBRY 150522P00004500 P 05/22/15 4.5 0.00 0.02
BBRY 150522P00005000 P 05/22/15 5.0 0.00 0.02
BBRY 150522P00005500 P 05/22/15 5.5 0.00 0.02
BBRY 150522P00006000 P 05/22/15 6.0 0.00 0.02
BBRY 150522P00006500 P 05/22/15 6.5 0.00 0.02
BBRY 150522P00007000 P 05/22/15 7.0 0.00 0.03
BBRY 150522P00007500 P 05/22/15 7.5 0.00 0.03
BBRY 150522P00008000 P 05/22/15 8.0 0.00 0.04
BBRY 150522P00008500 P 05/22/15 8.5 0.01 0.07
BBRY 150522P00009000 P 05/22/15 9.0 0.03 0.09
BBRY 150522P00009500 P 05/22/15 9.5 0.10 0.12
BBRY 150522P00010000 P 05/22/15 10.0 0.23 0.26
BBRY 150522P00010500 P 05/22/15 10.5 0.46 0.50
BBRY 150522P00011000 P 05/22/15 11.0 0.78 0.91
BBRY 150522P00011500 P 05/22/15 11.5 1.17 1.35
BBRY 150522P00012000 P 05/22/15 12.0 1.64 1.79
BBRY 150522P00012500 P 05/22/15 12.5 2.00 2.42
BBRY 150522P00013000 P 05/22/15 13.0 2.47 3.10
BBRY 150522P00013500 P 05/22/15 13.5 2.97 3.60
BBRY 150522P00014000 P 05/22/15 14.0 3.40 4.10
BBRY 150522P00014500 P 05/22/15 14.5 3.90 4.60
BBRY 150522P00015000 P 05/22/15 15.0 4.30 5.10
BBRY 150522P00015500 P 05/22/15 15.5 4.80 5.60
BBRY 150522P00016000 P 05/22/15 16.0 5.20 6.20
BBRY 150522P00016500 P 05/22/15 16.5 5.70 6.70
BBRY 150522P00017000 P 05/22/15 17.0 6.20 7.20
BBRY 150522P00017500 P 05/22/15 17.5 7.05 7.35
BBRY 150522P00018000 P 05/22/15 18.0 7.50 7.85
BBRY 150522P00018500 P 05/22/15 18.5 8.00 8.35
BBRY 150529C00002000 C 05/29/15 2.0 7.15 8.85
BBRY 150529C00002500 C 05/29/15 2.5 7.20 8.35
BBRY 150529C00003000 C 05/29/15 3.0 6.80 7.75
BBRY 150529C00003500 C 05/29/15 3.5 6.30 7.25
BBRY 150529C00004000 C 05/29/15 4.0 5.80 6.75
BBRY 150529C00004500 C 05/29/15 4.5 5.30 6.25
BBRY 150529C00005000 C 05/29/15 5.0 4.90 5.65
BBRY 150529C00005500 C 05/29/15 5.5 4.40 5.15
BBRY 150529C00006000 C 05/29/15 6.0 3.90 4.65
BBRY 150529C00006500 C 05/29/15 6.5 3.40 4.15
BBRY 150529C00007000 C 05/29/15 7.0 2.92 3.65
BBRY 150529C00007500 C 05/29/15 7.5 2.42 3.15
BBRY 150529C00008000 C 05/29/15 8.0 2.02 2.55
BBRY 150529C00008500 C 05/29/15 8.5 1.80 1.99
BBRY 150529C00009000 C 05/29/15 9.0 1.33 1.50
BBRY 150529C00009500 C 05/29/15 9.5 0.91 1.07
BBRY 150529C00010000 C 05/29/15 10.0 0.63 0.71
BBRY 150529C00010500 C 05/29/15 10.5 0.37 0.42
BBRY 150529C00011000 C 05/29/15 11.0 0.20 0.25
BBRY 150529C00011500 C 05/29/15 11.5 0.09 0.14
BBRY 150529C00012000 C 05/29/15 12.0 0.04 0.08
BBRY 150529C00012500 C 05/29/15 12.5 0.01 0.08
BBRY 150529C00013000 C 05/29/15 13.0 0.00 0.05
BBRY 150529C00013500 C 05/29/15 13.5 0.00 0.04
BBRY 150529C00014000 C 05/29/15 14.0 0.00 0.04
BBRY 150529C00014500 C 05/29/15 14.5 0.00 0.03
BBRY 150529C00015000 C 05/29/15 15.0 0.00 0.03
BBRY 150529C00015500 C 05/29/15 15.5 0.00 0.03
BBRY 150529C00016000 C 05/29/15 16.0 0.00 0.03
BBRY 150529C00016500 C 05/29/15 16.5 0.00 0.02
BBRY 150529C00017000 C 05/29/15 17.0 0.00 0.03
BBRY 150529C00017500 C 05/29/15 17.5 0.00 0.02
BBRY 150529C00018000 C 05/29/15 18.0 0.00 0.02
BBRY 150529C00018500 C 05/29/15 18.5 0.00 0.02
BBRY 150529P00002000 P 05/29/15 2.0 0.00 0.02
BBRY 150529P00002500 P 05/29/15 2.5 0.00 0.02
BBRY 150529P00003000 P 05/29/15 3.0 0.00 0.02
BBRY 150529P00003500 P 05/29/15 3.5 0.00 0.02
BBRY 150529P00004000 P 05/29/15 4.0 0.00 0.02
BBRY 150529P00004500 P 05/29/15 4.5 0.00 0.02
BBRY 150529P00005000 P 05/29/15 5.0 0.00 0.02
BBRY 150529P00005500 P 05/29/15 5.5 0.00 0.02
BBRY 150529P00006000 P 05/29/15 6.0 0.00 0.02
BBRY 150529P00006500 P 05/29/15 6.5 0.00 0.03
BBRY 150529P00007000 P 05/29/15 7.0 0.00 0.03
BBRY 150529P00007500 P 05/29/15 7.5 0.00 0.04
BBRY 150529P00008000 P 05/29/15 8.0 0.00 0.05
BBRY 150529P00008500 P 05/29/15 8.5 0.01 0.09
BBRY 150529P00009000 P 05/29/15 9.0 0.05 0.09
BBRY 150529P00009500 P 05/29/15 9.5 0.13 0.15
BBRY 150529P00010000 P 05/29/15 10.0 0.27 0.30
BBRY 150529P00010500 P 05/29/15 10.5 0.50 0.54
BBRY 150529P00011000 P 05/29/15 11.0 0.82 0.98
BBRY 150529P00011500 P 05/29/15 11.5 1.21 1.38
BBRY 150529P00012000 P 05/29/15 12.0 1.65 1.81
BBRY 150529P00012500 P 05/29/15 12.5 2.07 2.28
BBRY 150529P00013000 P 05/29/15 13.0 2.37 3.10
BBRY 150529P00013500 P 05/29/15 13.5 2.87 3.60
BBRY 150529P00014000 P 05/29/15 14.0 3.35 4.10
BBRY 150529P00014500 P 05/29/15 14.5 3.85 4.60
BBRY 150529P00015000 P 05/29/15 15.0 4.35 5.10
BBRY 150529P00015500 P 05/29/15 15.5 4.85 5.60
BBRY 150529P00016000 P 05/29/15 16.0 5.25 6.20
BBRY 150529P00016500 P 05/29/15 16.5 5.75 6.70
BBRY 150529P00017000 P 05/29/15 17.0 6.25 7.20
BBRY 150529P00017500 P 05/29/15 17.5 7.05 7.35
BBRY 150529P00018000 P 05/29/15 18.0 7.55 7.85
BBRY 150529P00018500 P 05/29/15 18.5 8.05 8.35
BBRY 150605C00002000 C 06/05/15 2.0 7.80 8.75
BBRY 150605C00002500 C 06/05/15 2.5 7.30 8.25
BBRY 150605C00003000 C 06/05/15 3.0 6.80 7.75
BBRY 150605C00003500 C 06/05/15 3.5 6.30 7.25
BBRY 150605C00004000 C 06/05/15 4.0 5.80 6.75
BBRY 150605C00004500 C 06/05/15 4.5 5.65 5.95
BBRY 150605C00005000 C 06/05/15 5.0 5.15 5.45
BBRY 150605C00005500 C 06/05/15 5.5 4.65 4.95
BBRY 150605C00006000 C 06/05/15 6.0 3.90 4.65
BBRY 150605C00006500 C 06/05/15 6.5 3.40 4.15
BBRY 150605C00007000 C 06/05/15 7.0 2.92 3.65
BBRY 150605C00007500 C 06/05/15 7.5 2.68 2.99
BBRY 150605C00008000 C 06/05/15 8.0 2.10 2.55
BBRY 150605C00008500 C 06/05/15 8.5 1.81 1.98
BBRY 150605C00009000 C 06/05/15 9.0 1.35 1.54
BBRY 150605C00009500 C 06/05/15 9.5 0.94 1.11
BBRY 150605C00010000 C 06/05/15 10.0 0.69 0.75
BBRY 150605C00010500 C 06/05/15 10.5 0.42 0.47
BBRY 150605C00011000 C 06/05/15 11.0 0.25 0.29
BBRY 150605C00011500 C 06/05/15 11.5 0.14 0.17
BBRY 150605C00012000 C 06/05/15 12.0 0.06 0.09
BBRY 150605C00012500 C 06/05/15 12.5 0.02 0.09
BBRY 150605C00013000 C 06/05/15 13.0 0.00 0.07
BBRY 150605C00013500 C 06/05/15 13.5 0.00 0.06
BBRY 150605C00014000 C 06/05/15 14.0 0.00 0.04
BBRY 150605C00014500 C 06/05/15 14.5 0.00 0.04
BBRY 150605C00015000 C 06/05/15 15.0 0.00 0.03
BBRY 150605C00015500 C 06/05/15 15.5 0.00 0.03
BBRY 150605C00016000 C 06/05/15 16.0 0.00 0.03
BBRY 150605C00016500 C 06/05/15 16.5 0.00 0.03
BBRY 150605C00017000 C 06/05/15 17.0 0.00 0.03
BBRY 150605C00017500 C 06/05/15 17.5 0.00 0.03
BBRY 150605C00018000 C 06/05/15 18.0 0.00 0.03
BBRY 150605C00018500 C 06/05/15 18.5 0.00 0.02
BBRY 150605P00002000 P 06/05/15 2.0 0.00 0.02
BBRY 150605P00002500 P 06/05/15 2.5 0.00 0.02
BBRY 150605P00003000 P 06/05/15 3.0 0.00 0.02
BBRY 150605P00003500 P 06/05/15 3.5 0.00 0.02
BBRY 150605P00004000 P 06/05/15 4.0 0.00 0.02
BBRY 150605P00004500 P 06/05/15 4.5 0.00 0.02
BBRY 150605P00005000 P 06/05/15 5.0 0.00 0.02
BBRY 150605P00005500 P 06/05/15 5.5 0.00 0.02
BBRY 150605P00006000 P 06/05/15 6.0 0.00 0.03
BBRY 150605P00006500 P 06/05/15 6.5 0.00 0.03
BBRY 150605P00007000 P 06/05/15 7.0 0.00 0.03
BBRY 150605P00007500 P 06/05/15 7.5 0.01 0.05
BBRY 150605P00008000 P 06/05/15 8.0 0.00 0.07
BBRY 150605P00008500 P 06/05/15 8.5 0.02 0.11
BBRY 150605P00009000 P 06/05/15 9.0 0.06 0.09
BBRY 150605P00009500 P 06/05/15 9.5 0.17 0.19
BBRY 150605P00010000 P 06/05/15 10.0 0.33 0.35
BBRY 150605P00010500 P 06/05/15 10.5 0.55 0.59
BBRY 150605P00011000 P 06/05/15 11.0 0.86 1.03
BBRY 150605P00011500 P 06/05/15 11.5 1.24 1.41
BBRY 150605P00012000 P 06/05/15 12.0 1.66 1.84
BBRY 150605P00012500 P 06/05/15 12.5 2.13 2.29
BBRY 150605P00013000 P 06/05/15 13.0 2.61 2.88
BBRY 150605P00013500 P 06/05/15 13.5 3.05 3.40
BBRY 150605P00014000 P 06/05/15 14.0 3.55 3.90
BBRY 150605P00014500 P 06/05/15 14.5 3.85 4.60
BBRY 150605P00015000 P 06/05/15 15.0 4.35 5.10
BBRY 150605P00015500 P 06/05/15 15.5 4.85 5.60
BBRY 150605P00016000 P 06/05/15 16.0 5.25 5.85
BBRY 150605P00016500 P 06/05/15 16.5 5.75 6.70
BBRY 150605P00017000 P 06/05/15 17.0 6.25 7.20
BBRY 150605P00017500 P 06/05/15 17.5 6.75 7.70
BBRY 150605P00018000 P 06/05/15 18.0 7.25 8.20
BBRY 150605P00018500 P 06/05/15 18.5 7.75 8.70
BBRY 150619C00001000 C 06/19/15 1.0 7.65 11.05
BBRY 150619C00002000 C 06/19/15 2.0 7.75 9.00
BBRY 150619C00003000 C 06/19/15 3.0 6.80 7.75
BBRY 150619C00004000 C 06/19/15 4.0 5.80 6.75
BBRY 150619C00005000 C 06/19/15 5.0 5.15 5.45
BBRY 150619C00006000 C 06/19/15 6.0 3.90 4.65
BBRY 150619C00007000 C 06/19/15 7.0 2.92 3.65
BBRY 150619C00008000 C 06/19/15 8.0 2.02 2.47
BBRY 150619C00009000 C 06/19/15 9.0 1.46 1.55
BBRY 150619C00010000 C 06/19/15 10.0 0.78 0.80
BBRY 150619C00011000 C 06/19/15 11.0 0.34 0.36
BBRY 150619C00012000 C 06/19/15 12.0 0.14 0.16
BBRY 150619C00013000 C 06/19/15 13.0 0.06 0.07
BBRY 150619C00014000 C 06/19/15 14.0 0.01 0.04
BBRY 150619C00015000 C 06/19/15 15.0 0.00 0.03
BBRY 150619C00016000 C 06/19/15 16.0 0.01 0.03
BBRY 150619C00017000 C 06/19/15 17.0 0.00 0.03
BBRY 150619C00018000 C 06/19/15 18.0 0.00 0.03
BBRY 150619C00019000 C 06/19/15 19.0 0.00 0.02
BBRY 150619C00020000 C 06/19/15 20.0 0.00 0.02
BBRY 150619C00021000 C 06/19/15 21.0 0.00 0.02
BBRY 150619C00022000 C 06/19/15 22.0 0.00 0.02
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 0.02
BBRY 150619P00004000 P 06/19/15 4.0 0.00 0.02
BBRY 150619P00005000 P 06/19/15 5.0 0.00 0.02
BBRY 150619P00006000 P 06/19/15 6.0 0.00 0.03
BBRY 150619P00007000 P 06/19/15 7.0 0.01 0.05
BBRY 150619P00008000 P 06/19/15 8.0 0.03 0.05
BBRY 150619P00009000 P 06/19/15 9.0 0.13 0.15
BBRY 150619P00010000 P 06/19/15 10.0 0.40 0.42
BBRY 150619P00011000 P 06/19/15 11.0 0.96 0.98
BBRY 150619P00012000 P 06/19/15 12.0 1.73 1.90
BBRY 150619P00013000 P 06/19/15 13.0 2.64 2.80
BBRY 150619P00014000 P 06/19/15 14.0 3.45 4.05
BBRY 150619P00015000 P 06/19/15 15.0 4.40 5.05
BBRY 150619P00016000 P 06/19/15 16.0 5.40 6.05
BBRY 150619P00017000 P 06/19/15 17.0 6.55 6.85
BBRY 150619P00018000 P 06/19/15 18.0 7.25 8.20
BBRY 150619P00019000 P 06/19/15 19.0 8.25 9.20
BBRY 150619P00020000 P 06/19/15 20.0 9.20 10.00
BBRY 150619P00021000 P 06/19/15 21.0 9.85 11.00
BBRY 150619P00022000 P 06/19/15 22.0 10.90 12.05
BBRY 150717C00002000 C 07/17/15 2.0 7.45 8.85
BBRY 150717C00003000 C 07/17/15 3.0 6.75 7.80
BBRY 150717C00004000 C 07/17/15 4.0 5.80 6.80
BBRY 150717C00005000 C 07/17/15 5.0 5.15 5.45
BBRY 150717C00006000 C 07/17/15 6.0 3.90 4.60
BBRY 150717C00007000 C 07/17/15 7.0 3.35 3.50
BBRY 150717C00008000 C 07/17/15 8.0 2.35 2.56
BBRY 150717C00009000 C 07/17/15 9.0 1.66 1.70
BBRY 150717C00010000 C 07/17/15 10.0 1.01 1.04
BBRY 150717C00011000 C 07/17/15 11.0 0.56 0.59
BBRY 150717C00012000 C 07/17/15 12.0 0.30 0.31
BBRY 150717C00013000 C 07/17/15 13.0 0.16 0.17
BBRY 150717C00014000 C 07/17/15 14.0 0.08 0.09
BBRY 150717C00015000 C 07/17/15 15.0 0.02 0.06
BBRY 150717C00016000 C 07/17/15 16.0 0.00 0.07
BBRY 150717C00017000 C 07/17/15 17.0 0.00 0.06
BBRY 150717C00018000 C 07/17/15 18.0 0.00 0.05
BBRY 150717P00002000 P 07/17/15 2.0 0.00 0.02
BBRY 150717P00003000 P 07/17/15 3.0 0.00 0.02
BBRY 150717P00004000 P 07/17/15 4.0 0.00 0.02
BBRY 150717P00005000 P 07/17/15 5.0 0.00 0.03
BBRY 150717P00006000 P 07/17/15 6.0 0.00 0.07
BBRY 150717P00007000 P 07/17/15 7.0 0.04 0.06
BBRY 150717P00008000 P 07/17/15 8.0 0.11 0.13
BBRY 150717P00009000 P 07/17/15 9.0 0.28 0.30
BBRY 150717P00010000 P 07/17/15 10.0 0.62 0.65
BBRY 150717P00011000 P 07/17/15 11.0 1.17 1.20
BBRY 150717P00012000 P 07/17/15 12.0 1.91 1.94
BBRY 150717P00013000 P 07/17/15 13.0 2.73 2.94
BBRY 150717P00014000 P 07/17/15 14.0 3.65 3.85
BBRY 150717P00015000 P 07/17/15 15.0 4.40 5.10
BBRY 150717P00016000 P 07/17/15 16.0 5.35 6.15
BBRY 150717P00017000 P 07/17/15 17.0 6.35 7.10
BBRY 150717P00018000 P 07/17/15 18.0 7.35 8.05
BBRY 150821C00002000 C 08/21/15 2.0 7.80 8.75
BBRY 150821C00003000 C 08/21/15 3.0 6.80 7.75
BBRY 150821C00004000 C 08/21/15 4.0 5.80 6.75
BBRY 150821C00005000 C 08/21/15 5.0 5.15 5.50
BBRY 150821C00006000 C 08/21/15 6.0 3.95 4.70
BBRY 150821C00007000 C 08/21/15 7.0 3.35 3.55
BBRY 150821C00008000 C 08/21/15 8.0 2.41 2.64
BBRY 150821C00009000 C 08/21/15 9.0 1.63 1.87
BBRY 150821C00010000 C 08/21/15 10.0 1.13 1.24
BBRY 150821C00011000 C 08/21/15 11.0 0.67 0.77
BBRY 150821C00012000 C 08/21/15 12.0 0.38 0.48
BBRY 150821C00013000 C 08/21/15 13.0 0.21 0.29
BBRY 150821C00014000 C 08/21/15 14.0 0.10 0.17
BBRY 150821C00015000 C 08/21/15 15.0 0.06 0.14
BBRY 150821C00016000 C 08/21/15 16.0 0.03 0.10
BBRY 150821C00017000 C 08/21/15 17.0 0.02 0.08
BBRY 150821C00018000 C 08/21/15 18.0 0.01 0.06
BBRY 150821P00002000 P 08/21/15 2.0 0.00 0.02
BBRY 150821P00003000 P 08/21/15 3.0 0.00 0.02
BBRY 150821P00004000 P 08/21/15 4.0 0.00 0.03
BBRY 150821P00005000 P 08/21/15 5.0 0.00 0.06
BBRY 150821P00006000 P 08/21/15 6.0 0.01 0.10
BBRY 150821P00007000 P 08/21/15 7.0 0.05 0.12
BBRY 150821P00008000 P 08/21/15 8.0 0.16 0.25
BBRY 150821P00009000 P 08/21/15 9.0 0.38 0.50
BBRY 150821P00010000 P 08/21/15 10.0 0.76 0.83
BBRY 150821P00011000 P 08/21/15 11.0 1.31 1.48
BBRY 150821P00012000 P 08/21/15 12.0 2.01 2.21
BBRY 150821P00013000 P 08/21/15 13.0 2.82 3.00
BBRY 150821P00014000 P 08/21/15 14.0 3.70 3.90
BBRY 150821P00015000 P 08/21/15 15.0 4.65 4.85
BBRY 150821P00016000 P 08/21/15 16.0 5.30 6.25
BBRY 150821P00017000 P 08/21/15 17.0 6.25 7.20
BBRY 150821P00018000 P 08/21/15 18.0 7.25 8.25
BBRY 150918C00002000 C 09/18/15 2.0 7.00 9.90
BBRY 150918C00003000 C 09/18/15 3.0 6.80 7.65
BBRY 150918C00004000 C 09/18/15 4.0 5.80 6.65
BBRY 150918C00005000 C 09/18/15 5.0 4.90 5.65
BBRY 150918C00006000 C 09/18/15 6.0 3.95 4.70
BBRY 150918C00007000 C 09/18/15 7.0 3.40 3.60
BBRY 150918C00008000 C 09/18/15 8.0 2.48 2.68
BBRY 150918C00009000 C 09/18/15 9.0 1.85 1.90
BBRY 150918C00010000 C 09/18/15 10.0 1.24 1.28
BBRY 150918C00011000 C 09/18/15 11.0 0.79 0.85
BBRY 150918C00012000 C 09/18/15 12.0 0.51 0.54
BBRY 150918C00013000 C 09/18/15 13.0 0.32 0.34
BBRY 150918C00014000 C 09/18/15 14.0 0.19 0.22
BBRY 150918C00015000 C 09/18/15 15.0 0.12 0.14
BBRY 150918C00016000 C 09/18/15 16.0 0.05 0.10
BBRY 150918C00017000 C 09/18/15 17.0 0.03 0.10
BBRY 150918C00018000 C 09/18/15 18.0 0.02 0.09
BBRY 150918C00019000 C 09/18/15 19.0 0.01 0.08
BBRY 150918C00020000 C 09/18/15 20.0 0.01 0.05
BBRY 150918C00021000 C 09/18/15 21.0 0.00 0.06
BBRY 150918C00022000 C 09/18/15 22.0 0.00 0.05
BBRY 150918P00002000 P 09/18/15 2.0 0.00 0.02
BBRY 150918P00003000 P 09/18/15 3.0 0.00 0.02
BBRY 150918P00004000 P 09/18/15 4.0 0.00 0.03
BBRY 150918P00005000 P 09/18/15 5.0 0.00 0.07
BBRY 150918P00006000 P 09/18/15 6.0 0.02 0.13
BBRY 150918P00007000 P 09/18/15 7.0 0.10 0.12
BBRY 150918P00008000 P 09/18/15 8.0 0.23 0.25
BBRY 150918P00009000 P 09/18/15 9.0 0.47 0.50
BBRY 150918P00010000 P 09/18/15 10.0 0.86 0.89
BBRY 150918P00011000 P 09/18/15 11.0 1.41 1.44
BBRY 150918P00012000 P 09/18/15 12.0 2.11 2.15
BBRY 150918P00013000 P 09/18/15 13.0 2.90 2.97
BBRY 150918P00014000 P 09/18/15 14.0 3.75 3.95
BBRY 150918P00015000 P 09/18/15 15.0 4.65 4.90
BBRY 150918P00016000 P 09/18/15 16.0 5.30 6.30
BBRY 150918P00017000 P 09/18/15 17.0 6.30 7.25
BBRY 150918P00018000 P 09/18/15 18.0 7.25 8.25
BBRY 150918P00019000 P 09/18/15 19.0 8.25 9.25
BBRY 150918P00020000 P 09/18/15 20.0 9.25 10.25
BBRY 150918P00021000 P 09/18/15 21.0 9.10 12.35
BBRY 150918P00022000 P 09/18/15 22.0 10.10 13.35
BBRY 151218C00001000 C 12/18/15 1.0 8.80 9.75
BBRY 151218C00002000 C 12/18/15 2.0 8.15 8.55
BBRY 151218C00003000 C 12/18/15 3.0 6.80 7.65
BBRY 151218C00004000 C 12/18/15 4.0 6.15 6.55
BBRY 151218C00005000 C 12/18/15 5.0 4.95 5.75
BBRY 151218C00006000 C 12/18/15 6.0 4.35 4.65
BBRY 151218C00007000 C 12/18/15 7.0 3.60 3.75
BBRY 151218C00008000 C 12/18/15 8.0 2.67 2.94
BBRY 151218C00009000 C 12/18/15 9.0 2.19 2.23
BBRY 151218C00010000 C 12/18/15 10.0 1.61 1.65
BBRY 151218C00011000 C 12/18/15 11.0 1.16 1.20
BBRY 151218C00012000 C 12/18/15 12.0 0.83 0.87
BBRY 151218C00013000 C 12/18/15 13.0 0.59 0.63
BBRY 151218C00014000 C 12/18/15 14.0 0.41 0.43
BBRY 151218C00015000 C 12/18/15 15.0 0.29 0.33
BBRY 151218C00016000 C 12/18/15 16.0 0.21 0.24
BBRY 151218C00017000 C 12/18/15 17.0 0.16 0.18
BBRY 151218C00018000 C 12/18/15 18.0 0.05 0.22
BBRY 151218C00019000 C 12/18/15 19.0 0.06 0.19
BBRY 151218C00020000 C 12/18/15 20.0 0.02 0.16
BBRY 151218P00001000 P 12/18/15 1.0 0.00 0.02
BBRY 151218P00002000 P 12/18/15 2.0 0.00 0.02
BBRY 151218P00003000 P 12/18/15 3.0 0.00 0.04
BBRY 151218P00004000 P 12/18/15 4.0 0.00 0.09
BBRY 151218P00005000 P 12/18/15 5.0 0.04 0.14
BBRY 151218P00006000 P 12/18/15 6.0 0.12 0.15
BBRY 151218P00007000 P 12/18/15 7.0 0.25 0.28
BBRY 151218P00008000 P 12/18/15 8.0 0.46 0.49
BBRY 151218P00009000 P 12/18/15 9.0 0.77 0.81
BBRY 151218P00010000 P 12/18/15 10.0 1.20 1.25
BBRY 151218P00011000 P 12/18/15 11.0 1.76 1.82
BBRY 151218P00012000 P 12/18/15 12.0 2.41 2.47
BBRY 151218P00013000 P 12/18/15 13.0 3.15 3.25
BBRY 151218P00014000 P 12/18/15 14.0 3.95 4.20
BBRY 151218P00015000 P 12/18/15 15.0 4.80 5.10
BBRY 151218P00016000 P 12/18/15 16.0 5.75 6.00
BBRY 151218P00017000 P 12/18/15 17.0 6.70 6.95
BBRY 151218P00018000 P 12/18/15 18.0 7.60 7.90
BBRY 151218P00019000 P 12/18/15 19.0 8.60 8.95
BBRY 151218P00020000 P 12/18/15 20.0 9.60 9.90
BBRY 160115C00003000 C 01/15/16 3.0 7.15 7.50
BBRY 160115C00004000 C 01/15/16 4.0 6.15 6.55
BBRY 160115C00005000 C 01/15/16 5.0 5.45 5.55
BBRY 160115C00006000 C 01/15/16 6.0 4.25 4.70
BBRY 160115C00007000 C 01/15/16 7.0 3.65 3.75
BBRY 160115C00008000 C 01/15/16 8.0 2.86 3.00
BBRY 160115C00009000 C 01/15/16 9.0 2.21 2.29
BBRY 160115C00010000 C 01/15/16 10.0 1.66 1.70
BBRY 160115C00011000 C 01/15/16 11.0 1.22 1.28
BBRY 160115C00012000 C 01/15/16 12.0 0.89 0.92
BBRY 160115C00013000 C 01/15/16 13.0 0.63 0.69
BBRY 160115C00014000 C 01/15/16 14.0 0.46 0.50
BBRY 160115C00015000 C 01/15/16 15.0 0.33 0.39
BBRY 160115C00016000 C 01/15/16 16.0 0.24 0.29
BBRY 160115C00017000 C 01/15/16 17.0 0.18 0.22
BBRY 160115C00020000 C 01/15/16 20.0 0.05 0.13
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.08
BBRY 160115P00004000 P 01/15/16 4.0 0.00 0.17
BBRY 160115P00005000 P 01/15/16 5.0 0.06 0.09
BBRY 160115P00006000 P 01/15/16 6.0 0.14 0.18
BBRY 160115P00007000 P 01/15/16 7.0 0.29 0.32
BBRY 160115P00008000 P 01/15/16 8.0 0.50 0.53
BBRY 160115P00009000 P 01/15/16 9.0 0.81 0.86
BBRY 160115P00010000 P 01/15/16 10.0 1.28 1.30
BBRY 160115P00011000 P 01/15/16 11.0 1.80 1.86
BBRY 160115P00012000 P 01/15/16 12.0 2.46 2.51
BBRY 160115P00013000 P 01/15/16 13.0 3.20 3.30
BBRY 160115P00014000 P 01/15/16 14.0 4.00 4.15
BBRY 160115P00015000 P 01/15/16 15.0 4.85 5.05
BBRY 160115P00016000 P 01/15/16 16.0 5.55 6.10
BBRY 160115P00017000 P 01/15/16 17.0 6.70 7.05
BBRY 160115P00020000 P 01/15/16 20.0 9.60 9.95
BBRY 170120C00001000 C 01/20/17 1.0 7.00 11.75
BBRY 170120C00002000 C 01/20/17 2.0 6.10 10.80
BBRY 170120C00003000 C 01/20/17 3.0 6.95 7.75
BBRY 170120C00004000 C 01/20/17 4.0 6.10 6.85
BBRY 170120C00005000 C 01/20/17 5.0 5.60 5.90
BBRY 170120C00008000 C 01/20/17 8.0 3.35 3.55
BBRY 170120C00010000 C 01/20/17 10.0 2.26 2.48
BBRY 170120C00012000 C 01/20/17 12.0 1.53 1.70
BBRY 170120C00015000 C 01/20/17 15.0 0.60 0.83
BBRY 170120C00017000 C 01/20/17 17.0 0.30 0.55
BBRY 170120C00020000 C 01/20/17 20.0 0.16 0.69
BBRY 170120C00022000 C 01/20/17 22.0 0.06 0.25
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.06
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.11
BBRY 170120P00003000 P 01/20/17 3.0 0.01 0.22
BBRY 170120P00004000 P 01/20/17 4.0 0.06 0.35
BBRY 170120P00005000 P 01/20/17 5.0 0.17 0.41
BBRY 170120P00008000 P 01/20/17 8.0 0.91 1.05
BBRY 170120P00010000 P 01/20/17 10.0 1.80 2.06
BBRY 170120P00012000 P 01/20/17 12.0 2.81 3.30
BBRY 170120P00015000 P 01/20/17 15.0 5.05 5.70
BBRY 170120P00017000 P 01/20/17 17.0 6.80 7.45
BBRY 170120P00020000 P 01/20/17 20.0 9.65 10.20
BBRY 170120P00022000 P 01/20/17 22.0 11.60 12.05

OPRA data is delayed 15 minutes.