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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 150306C00002000 C 03/06/15 2.0 7.15 9.00
BBRY 150306C00002500 C 03/06/15 2.5 6.65 8.45
BBRY 150306C00003000 C 03/06/15 3.0 6.35 7.95
BBRY 150306C00003500 C 03/06/15 3.5 6.65 7.40
BBRY 150306C00004000 C 03/06/15 4.0 6.10 7.25
BBRY 150306C00004500 C 03/06/15 4.5 5.60 6.75
BBRY 150306C00005000 C 03/06/15 5.0 5.25 5.90
BBRY 150306C00005500 C 03/06/15 5.5 4.70 5.40
BBRY 150306C00006000 C 03/06/15 6.0 4.35 4.90
BBRY 150306C00006500 C 03/06/15 6.5 3.80 4.40
BBRY 150306C00007000 C 03/06/15 7.0 3.35 3.90
BBRY 150306C00007500 C 03/06/15 7.5 3.00 3.40
BBRY 150306C00008000 C 03/06/15 8.0 2.54 2.86
BBRY 150306C00008500 C 03/06/15 8.5 2.05 2.36
BBRY 150306C00009000 C 03/06/15 9.0 1.51 1.86
BBRY 150306C00009500 C 03/06/15 9.5 1.06 1.37
BBRY 150306C00010000 C 03/06/15 10.0 0.81 0.89
BBRY 150306C00010500 C 03/06/15 10.5 0.43 0.45
BBRY 150306C00011000 C 03/06/15 11.0 0.19 0.20
BBRY 150306C00011500 C 03/06/15 11.5 0.07 0.08
BBRY 150306C00012000 C 03/06/15 12.0 0.03 0.04
BBRY 150306C00012500 C 03/06/15 12.5 0.02 0.03
BBRY 150306C00013000 C 03/06/15 13.0 0.01 0.02
BBRY 150306C00013500 C 03/06/15 13.5 0.00 0.02
BBRY 150306C00014000 C 03/06/15 14.0 0.00 0.03
BBRY 150306C00014500 C 03/06/15 14.5 0.00 0.03
BBRY 150306C00015000 C 03/06/15 15.0 0.00 0.03
BBRY 150306C00015500 C 03/06/15 15.5 0.00 0.13
BBRY 150306C00016000 C 03/06/15 16.0 0.00 0.13
BBRY 150306C00016500 C 03/06/15 16.5 0.00 0.15
BBRY 150306C00017000 C 03/06/15 17.0 0.00 0.15
BBRY 150306C00017500 C 03/06/15 17.5 0.00 0.05
BBRY 150306C00018000 C 03/06/15 18.0 0.00 0.15
BBRY 150306C00018500 C 03/06/15 18.5 0.00 0.15
BBRY 150306C00019000 C 03/06/15 19.0 0.00 0.15
BBRY 150306P00002000 P 03/06/15 2.0 0.00 0.19
BBRY 150306P00002500 P 03/06/15 2.5 0.00 0.16
BBRY 150306P00003000 P 03/06/15 3.0 0.00 0.17
BBRY 150306P00003500 P 03/06/15 3.5 0.00 0.16
BBRY 150306P00004000 P 03/06/15 4.0 0.00 0.18
BBRY 150306P00004500 P 03/06/15 4.5 0.00 0.17
BBRY 150306P00005000 P 03/06/15 5.0 0.00 0.18
BBRY 150306P00005500 P 03/06/15 5.5 0.00 0.18
BBRY 150306P00006000 P 03/06/15 6.0 0.00 0.16
BBRY 150306P00006500 P 03/06/15 6.5 0.00 0.15
BBRY 150306P00007000 P 03/06/15 7.0 0.00 0.18
BBRY 150306P00007500 P 03/06/15 7.5 0.00 0.14
BBRY 150306P00008000 P 03/06/15 8.0 0.00 0.14
BBRY 150306P00008500 P 03/06/15 8.5 0.00 0.01
BBRY 150306P00009000 P 03/06/15 9.0 0.00 0.01
BBRY 150306P00009500 P 03/06/15 9.5 0.00 0.01
BBRY 150306P00010000 P 03/06/15 10.0 0.02 0.03
BBRY 150306P00010500 P 03/06/15 10.5 0.11 0.13
BBRY 150306P00011000 P 03/06/15 11.0 0.37 0.38
BBRY 150306P00011500 P 03/06/15 11.5 0.75 0.79
BBRY 150306P00012000 P 03/06/15 12.0 1.18 1.26
BBRY 150306P00012500 P 03/06/15 12.5 1.57 1.78
BBRY 150306P00013000 P 03/06/15 13.0 2.02 2.48
BBRY 150306P00013500 P 03/06/15 13.5 2.42 2.98
BBRY 150306P00014000 P 03/06/15 14.0 2.92 3.30
BBRY 150306P00014500 P 03/06/15 14.5 3.40 3.80
BBRY 150306P00015000 P 03/06/15 15.0 3.90 4.30
BBRY 150306P00015500 P 03/06/15 15.5 4.40 4.80
BBRY 150306P00016000 P 03/06/15 16.0 4.90 5.30
BBRY 150306P00016500 P 03/06/15 16.5 5.30 5.80
BBRY 150306P00017000 P 03/06/15 17.0 5.80 6.30
BBRY 150306P00017500 P 03/06/15 17.5 6.30 6.80
BBRY 150306P00018000 P 03/06/15 18.0 6.80 7.75
BBRY 150306P00018500 P 03/06/15 18.5 6.30 7.80
BBRY 150306P00019000 P 03/06/15 19.0 6.65 8.35
BBRY 150313C00003000 C 03/13/15 3.0 6.45 8.00
BBRY 150313C00003500 C 03/13/15 3.5 6.60 7.70
BBRY 150313C00004000 C 03/13/15 4.0 6.10 7.20
BBRY 150313C00004500 C 03/13/15 4.5 5.70 6.70
BBRY 150313C00005000 C 03/13/15 5.0 5.00 6.25
BBRY 150313C00005500 C 03/13/15 5.5 4.75 5.65
BBRY 150313C00006000 C 03/13/15 6.0 4.35 4.90
BBRY 150313C00006500 C 03/13/15 6.5 3.85 4.40
BBRY 150313C00007000 C 03/13/15 7.0 3.35 3.90
BBRY 150313C00007500 C 03/13/15 7.5 3.05 3.40
BBRY 150313C00008000 C 03/13/15 8.0 2.54 2.88
BBRY 150313C00008500 C 03/13/15 8.5 2.04 2.39
BBRY 150313C00009000 C 03/13/15 9.0 1.54 1.88
BBRY 150313C00009500 C 03/13/15 9.5 1.31 1.41
BBRY 150313C00010000 C 03/13/15 10.0 0.88 0.94
BBRY 150313C00010500 C 03/13/15 10.5 0.53 0.57
BBRY 150313C00011000 C 03/13/15 11.0 0.29 0.32
BBRY 150313C00011500 C 03/13/15 11.5 0.15 0.18
BBRY 150313C00012000 C 03/13/15 12.0 0.08 0.12
BBRY 150313C00012500 C 03/13/15 12.5 0.04 0.08
BBRY 150313C00013000 C 03/13/15 13.0 0.03 0.15
BBRY 150313C00013500 C 03/13/15 13.5 0.01 0.08
BBRY 150313C00014000 C 03/13/15 14.0 0.01 0.11
BBRY 150313C00014500 C 03/13/15 14.5 0.00 0.10
BBRY 150313C00015000 C 03/13/15 15.0 0.00 0.07
BBRY 150313C00015500 C 03/13/15 15.5 0.00 0.06
BBRY 150313C00016000 C 03/13/15 16.0 0.00 0.03
BBRY 150313C00016500 C 03/13/15 16.5 0.00 0.03
BBRY 150313C00017000 C 03/13/15 17.0 0.00 0.03
BBRY 150313C00017500 C 03/13/15 17.5 0.00 0.02
BBRY 150313C00018000 C 03/13/15 18.0 0.00 0.02
BBRY 150313C00018500 C 03/13/15 18.5 0.00 0.02
BBRY 150313C00019000 C 03/13/15 19.0 0.00 0.02
BBRY 150313P00003000 P 03/13/15 3.0 0.00 0.02
BBRY 150313P00003500 P 03/13/15 3.5 0.00 0.02
BBRY 150313P00004000 P 03/13/15 4.0 0.00 0.02
BBRY 150313P00004500 P 03/13/15 4.5 0.00 0.02
BBRY 150313P00005000 P 03/13/15 5.0 0.00 0.02
BBRY 150313P00005500 P 03/13/15 5.5 0.00 0.02
BBRY 150313P00006000 P 03/13/15 6.0 0.00 0.02
BBRY 150313P00006500 P 03/13/15 6.5 0.00 0.02
BBRY 150313P00007000 P 03/13/15 7.0 0.00 0.02
BBRY 150313P00007500 P 03/13/15 7.5 0.00 0.03
BBRY 150313P00008000 P 03/13/15 8.0 0.00 0.04
BBRY 150313P00008500 P 03/13/15 8.5 0.00 0.06
BBRY 150313P00009000 P 03/13/15 9.0 0.01 0.09
BBRY 150313P00009500 P 03/13/15 9.5 0.03 0.08
BBRY 150313P00010000 P 03/13/15 10.0 0.09 0.11
BBRY 150313P00010500 P 03/13/15 10.5 0.22 0.26
BBRY 150313P00011000 P 03/13/15 11.0 0.47 0.51
BBRY 150313P00011500 P 03/13/15 11.5 0.82 0.88
BBRY 150313P00012000 P 03/13/15 12.0 1.24 1.32
BBRY 150313P00012500 P 03/13/15 12.5 1.70 1.79
BBRY 150313P00013000 P 03/13/15 13.0 2.00 2.59
BBRY 150313P00013500 P 03/13/15 13.5 2.40 2.98
BBRY 150313P00014000 P 03/13/15 14.0 2.92 3.65
BBRY 150313P00014500 P 03/13/15 14.5 3.40 4.15
BBRY 150313P00015000 P 03/13/15 15.0 4.10 4.35
BBRY 150313P00015500 P 03/13/15 15.5 4.60 4.85
BBRY 150313P00016000 P 03/13/15 16.0 5.10 5.35
BBRY 150313P00016500 P 03/13/15 16.5 5.30 6.25
BBRY 150313P00017000 P 03/13/15 17.0 6.10 6.50
BBRY 150313P00017500 P 03/13/15 17.5 6.30 7.25
BBRY 150313P00018000 P 03/13/15 18.0 6.80 7.75
BBRY 150313P00018500 P 03/13/15 18.5 7.30 8.30
BBRY 150313P00019000 P 03/13/15 19.0 7.80 8.80
BBRY 150320C00001000 C 03/20/15 1.0 8.60 10.25
BBRY 150320C00002000 C 03/20/15 2.0 7.15 9.00
BBRY 150320C00002500 C 03/20/15 2.5 7.30 8.40
BBRY 150320C00003000 C 03/20/15 3.0 6.95 7.90
BBRY 150320C00003500 C 03/20/15 3.5 6.75 7.40
BBRY 150320C00004000 C 03/20/15 4.0 6.25 6.90
BBRY 150320C00004500 C 03/20/15 4.5 5.75 6.40
BBRY 150320C00005000 C 03/20/15 5.0 5.25 5.90
BBRY 150320C00005500 C 03/20/15 5.5 4.85 5.40
BBRY 150320C00006000 C 03/20/15 6.0 4.35 4.90
BBRY 150320C00006500 C 03/20/15 6.5 3.85 4.40
BBRY 150320C00007000 C 03/20/15 7.0 3.75 3.90
BBRY 150320C00007500 C 03/20/15 7.5 3.05 3.40
BBRY 150320C00008000 C 03/20/15 8.0 2.63 2.84
BBRY 150320C00008500 C 03/20/15 8.5 2.08 2.38
BBRY 150320C00009000 C 03/20/15 9.0 1.82 1.86
BBRY 150320C00009500 C 03/20/15 9.5 1.36 1.43
BBRY 150320C00010000 C 03/20/15 10.0 0.95 0.98
BBRY 150320C00010500 C 03/20/15 10.5 0.63 0.65
BBRY 150320C00011000 C 03/20/15 11.0 0.39 0.40
BBRY 150320C00011500 C 03/20/15 11.5 0.23 0.25
BBRY 150320C00012000 C 03/20/15 12.0 0.14 0.16
BBRY 150320C00012500 C 03/20/15 12.5 0.09 0.10
BBRY 150320C00013000 C 03/20/15 13.0 0.05 0.07
BBRY 150320C00013500 C 03/20/15 13.5 0.03 0.05
BBRY 150320C00014000 C 03/20/15 14.0 0.02 0.05
BBRY 150320C00014500 C 03/20/15 14.5 0.02 0.04
BBRY 150320C00015000 C 03/20/15 15.0 0.00 0.02
BBRY 150320C00015500 C 03/20/15 15.5 0.00 0.09
BBRY 150320C00016000 C 03/20/15 16.0 0.00 0.08
BBRY 150320C00016500 C 03/20/15 16.5 0.00 0.06
BBRY 150320C00017000 C 03/20/15 17.0 0.00 0.05
BBRY 150320C00017500 C 03/20/15 17.5 0.00 0.04
BBRY 150320C00018000 C 03/20/15 18.0 0.00 0.02
BBRY 150320C00018500 C 03/20/15 18.5 0.00 0.03
BBRY 150320C00019000 C 03/20/15 19.0 0.00 0.02
BBRY 150320C00019500 C 03/20/15 19.5 0.00 0.02
BBRY 150320C00020000 C 03/20/15 20.0 0.00 0.02
BBRY 150320C00021000 C 03/20/15 21.0 0.00 0.02
BBRY 150320C00022000 C 03/20/15 22.0 0.00 0.02
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 150320P00002500 P 03/20/15 2.5 0.00 0.02
BBRY 150320P00003000 P 03/20/15 3.0 0.00 0.02
BBRY 150320P00003500 P 03/20/15 3.5 0.00 0.02
BBRY 150320P00004000 P 03/20/15 4.0 0.00 0.02
BBRY 150320P00004500 P 03/20/15 4.5 0.00 0.02
BBRY 150320P00005000 P 03/20/15 5.0 0.00 0.02
BBRY 150320P00005500 P 03/20/15 5.5 0.00 0.02
BBRY 150320P00006000 P 03/20/15 6.0 0.00 0.02
BBRY 150320P00006500 P 03/20/15 6.5 0.00 0.03
BBRY 150320P00007000 P 03/20/15 7.0 0.00 0.03
BBRY 150320P00007500 P 03/20/15 7.5 0.00 0.04
BBRY 150320P00008000 P 03/20/15 8.0 0.00 0.01
BBRY 150320P00008500 P 03/20/15 8.5 0.01 0.02
BBRY 150320P00009000 P 03/20/15 9.0 0.03 0.05
BBRY 150320P00009500 P 03/20/15 9.5 0.06 0.08
BBRY 150320P00010000 P 03/20/15 10.0 0.15 0.16
BBRY 150320P00010500 P 03/20/15 10.5 0.31 0.33
BBRY 150320P00011000 P 03/20/15 11.0 0.57 0.58
BBRY 150320P00011500 P 03/20/15 11.5 0.91 0.93
BBRY 150320P00012000 P 03/20/15 12.0 1.31 1.35
BBRY 150320P00012500 P 03/20/15 12.5 1.74 1.82
BBRY 150320P00013000 P 03/20/15 13.0 2.20 2.29
BBRY 150320P00013500 P 03/20/15 13.5 2.61 2.97
BBRY 150320P00014000 P 03/20/15 14.0 2.92 3.65
BBRY 150320P00014500 P 03/20/15 14.5 3.40 4.15
BBRY 150320P00015000 P 03/20/15 15.0 4.15 4.45
BBRY 150320P00015500 P 03/20/15 15.5 4.65 4.95
BBRY 150320P00016000 P 03/20/15 16.0 4.90 5.65
BBRY 150320P00016500 P 03/20/15 16.5 5.30 6.25
BBRY 150320P00017000 P 03/20/15 17.0 5.80 6.75
BBRY 150320P00017500 P 03/20/15 17.5 6.30 7.25
BBRY 150320P00018000 P 03/20/15 18.0 6.80 7.75
BBRY 150320P00018500 P 03/20/15 18.5 6.95 8.65
BBRY 150320P00019000 P 03/20/15 19.0 7.60 8.45
BBRY 150320P00019500 P 03/20/15 19.5 7.65 9.80
BBRY 150320P00020000 P 03/20/15 20.0 8.15 10.35
BBRY 150320P00021000 P 03/20/15 21.0 8.65 11.90
BBRY 150320P00022000 P 03/20/15 22.0 10.45 12.05
BBRY 150327C00002500 C 03/27/15 2.5 7.25 8.45
BBRY 150327C00003000 C 03/27/15 3.0 6.75 7.95
BBRY 150327C00003500 C 03/27/15 3.5 6.75 7.70
BBRY 150327C00004000 C 03/27/15 4.0 6.25 7.20
BBRY 150327C00004500 C 03/27/15 4.5 5.75 6.70
BBRY 150327C00005000 C 03/27/15 5.0 5.25 6.20
BBRY 150327C00005500 C 03/27/15 5.5 4.85 5.60
BBRY 150327C00006000 C 03/27/15 6.0 4.35 5.10
BBRY 150327C00006500 C 03/27/15 6.5 3.85 4.60
BBRY 150327C00007000 C 03/27/15 7.0 3.40 4.05
BBRY 150327C00007500 C 03/27/15 7.5 2.92 3.40
BBRY 150327C00008000 C 03/27/15 8.0 2.43 2.92
BBRY 150327C00008500 C 03/27/15 8.5 2.19 2.45
BBRY 150327C00009000 C 03/27/15 9.0 1.92 2.00
BBRY 150327C00009500 C 03/27/15 9.5 1.51 1.59
BBRY 150327C00010000 C 03/27/15 10.0 1.16 1.23
BBRY 150327C00010500 C 03/27/15 10.5 0.86 0.92
BBRY 150327C00011000 C 03/27/15 11.0 0.64 0.68
BBRY 150327C00011500 C 03/27/15 11.5 0.45 0.50
BBRY 150327C00012000 C 03/27/15 12.0 0.32 0.35
BBRY 150327C00012500 C 03/27/15 12.5 0.23 0.26
BBRY 150327C00013000 C 03/27/15 13.0 0.16 0.19
BBRY 150327C00013500 C 03/27/15 13.5 0.11 0.25
BBRY 150327C00014000 C 03/27/15 14.0 0.08 0.12
BBRY 150327C00014500 C 03/27/15 14.5 0.05 0.19
BBRY 150327C00015000 C 03/27/15 15.0 0.04 0.12
BBRY 150327C00015500 C 03/27/15 15.5 0.03 0.23
BBRY 150327C00016000 C 03/27/15 16.0 0.02 0.15
BBRY 150327C00016500 C 03/27/15 16.5 0.01 0.19
BBRY 150327C00017000 C 03/27/15 17.0 0.01 0.13
BBRY 150327C00017500 C 03/27/15 17.5 0.00 0.16
BBRY 150327C00018000 C 03/27/15 18.0 0.00 0.14
BBRY 150327C00018500 C 03/27/15 18.5 0.00 0.13
BBRY 150327C00019000 C 03/27/15 19.0 0.00 0.10
BBRY 150327P00002500 P 03/27/15 2.5 0.00 0.02
BBRY 150327P00003000 P 03/27/15 3.0 0.00 0.02
BBRY 150327P00003500 P 03/27/15 3.5 0.00 0.02
BBRY 150327P00004000 P 03/27/15 4.0 0.00 0.02
BBRY 150327P00004500 P 03/27/15 4.5 0.00 0.02
BBRY 150327P00005000 P 03/27/15 5.0 0.00 0.02
BBRY 150327P00005500 P 03/27/15 5.5 0.00 0.03
BBRY 150327P00006000 P 03/27/15 6.0 0.00 0.06
BBRY 150327P00006500 P 03/27/15 6.5 0.00 0.09
BBRY 150327P00007000 P 03/27/15 7.0 0.00 0.12
BBRY 150327P00007500 P 03/27/15 7.5 0.02 0.17
BBRY 150327P00008000 P 03/27/15 8.0 0.04 0.20
BBRY 150327P00008500 P 03/27/15 8.5 0.06 0.18
BBRY 150327P00009000 P 03/27/15 9.0 0.12 0.14
BBRY 150327P00009500 P 03/27/15 9.5 0.21 0.26
BBRY 150327P00010000 P 03/27/15 10.0 0.35 0.37
BBRY 150327P00010500 P 03/27/15 10.5 0.55 0.60
BBRY 150327P00011000 P 03/27/15 11.0 0.81 0.85
BBRY 150327P00011500 P 03/27/15 11.5 1.12 1.19
BBRY 150327P00012000 P 03/27/15 12.0 1.48 1.56
BBRY 150327P00012500 P 03/27/15 12.5 1.88 1.97
BBRY 150327P00013000 P 03/27/15 13.0 2.31 2.40
BBRY 150327P00013500 P 03/27/15 13.5 2.77 2.85
BBRY 150327P00014000 P 03/27/15 14.0 3.20 3.35
BBRY 150327P00014500 P 03/27/15 14.5 3.45 4.10
BBRY 150327P00015000 P 03/27/15 15.0 3.95 4.50
BBRY 150327P00015500 P 03/27/15 15.5 4.45 5.20
BBRY 150327P00016000 P 03/27/15 16.0 4.95 5.70
BBRY 150327P00016500 P 03/27/15 16.5 5.35 6.25
BBRY 150327P00017000 P 03/27/15 17.0 6.15 6.50
BBRY 150327P00017500 P 03/27/15 17.5 6.30 7.25
BBRY 150327P00018000 P 03/27/15 18.0 6.80 7.75
BBRY 150327P00018500 P 03/27/15 18.5 7.30 8.25
BBRY 150327P00019000 P 03/27/15 19.0 7.80 8.75
BBRY 150402C00002000 C 04/02/15 2.0 7.50 9.30
BBRY 150402C00002500 C 04/02/15 2.5 7.00 9.45
BBRY 150402C00003000 C 04/02/15 3.0 6.80 8.70
BBRY 150402C00003500 C 04/02/15 3.5 6.75 7.70
BBRY 150402C00004000 C 04/02/15 4.0 6.25 7.20
BBRY 150402C00004500 C 04/02/15 4.5 5.75 6.70
BBRY 150402C00005000 C 04/02/15 5.0 5.25 6.20
BBRY 150402C00005500 C 04/02/15 5.5 4.85 5.60
BBRY 150402C00006000 C 04/02/15 6.0 4.35 5.10
BBRY 150402C00006500 C 04/02/15 6.5 4.05 4.40
BBRY 150402C00007000 C 04/02/15 7.0 3.55 4.10
BBRY 150402C00007500 C 04/02/15 7.5 3.10 3.45
BBRY 150402C00008000 C 04/02/15 8.0 2.63 2.93
BBRY 150402C00008500 C 04/02/15 8.5 2.29 2.46
BBRY 150402C00009000 C 04/02/15 9.0 1.94 2.02
BBRY 150402C00009500 C 04/02/15 9.5 1.54 1.62
BBRY 150402C00010000 C 04/02/15 10.0 1.19 1.26
BBRY 150402C00010500 C 04/02/15 10.5 0.90 0.96
BBRY 150402C00011000 C 04/02/15 11.0 0.66 0.72
BBRY 150402C00011500 C 04/02/15 11.5 0.48 0.53
BBRY 150402C00012000 C 04/02/15 12.0 0.35 0.39
BBRY 150402C00012500 C 04/02/15 12.5 0.25 0.27
BBRY 150402C00013000 C 04/02/15 13.0 0.18 0.21
BBRY 150402C00013500 C 04/02/15 13.5 0.12 0.25
BBRY 150402C00014000 C 04/02/15 14.0 0.09 0.12
BBRY 150402C00014500 C 04/02/15 14.5 0.06 0.19
BBRY 150402C00015000 C 04/02/15 15.0 0.04 0.12
BBRY 150402C00015500 C 04/02/15 15.5 0.03 0.19
BBRY 150402C00016000 C 04/02/15 16.0 0.02 0.16
BBRY 150402C00016500 C 04/02/15 16.5 0.02 0.21
BBRY 150402C00017000 C 04/02/15 17.0 0.01 0.15
BBRY 150402C00017500 C 04/02/15 17.5 0.01 0.18
BBRY 150402C00018000 C 04/02/15 18.0 0.00 0.17
BBRY 150402C00018500 C 04/02/15 18.5 0.00 0.14
BBRY 150402C00019000 C 04/02/15 19.0 0.00 0.13
BBRY 150402P00002000 P 04/02/15 2.0 0.00 0.02
BBRY 150402P00002500 P 04/02/15 2.5 0.00 0.02
BBRY 150402P00003000 P 04/02/15 3.0 0.00 0.02
BBRY 150402P00003500 P 04/02/15 3.5 0.00 0.02
BBRY 150402P00004000 P 04/02/15 4.0 0.00 0.02
BBRY 150402P00004500 P 04/02/15 4.5 0.00 0.02
BBRY 150402P00005000 P 04/02/15 5.0 0.00 0.02
BBRY 150402P00005500 P 04/02/15 5.5 0.00 0.03
BBRY 150402P00006000 P 04/02/15 6.0 0.00 0.07
BBRY 150402P00006500 P 04/02/15 6.5 0.00 0.11
BBRY 150402P00007000 P 04/02/15 7.0 0.01 0.14
BBRY 150402P00007500 P 04/02/15 7.5 0.02 0.18
BBRY 150402P00008000 P 04/02/15 8.0 0.05 0.13
BBRY 150402P00008500 P 04/02/15 8.5 0.08 0.25
BBRY 150402P00009000 P 04/02/15 9.0 0.14 0.16
BBRY 150402P00009500 P 04/02/15 9.5 0.24 0.30
BBRY 150402P00010000 P 04/02/15 10.0 0.38 0.43
BBRY 150402P00010500 P 04/02/15 10.5 0.58 0.64
BBRY 150402P00011000 P 04/02/15 11.0 0.84 0.89
BBRY 150402P00011500 P 04/02/15 11.5 1.14 1.22
BBRY 150402P00012000 P 04/02/15 12.0 1.50 1.59
BBRY 150402P00012500 P 04/02/15 12.5 1.90 1.99
BBRY 150402P00013000 P 04/02/15 13.0 2.33 2.41
BBRY 150402P00013500 P 04/02/15 13.5 2.78 2.86
BBRY 150402P00014000 P 04/02/15 14.0 3.20 3.40
BBRY 150402P00014500 P 04/02/15 14.5 3.55 4.15
BBRY 150402P00015000 P 04/02/15 15.0 3.95 4.70
BBRY 150402P00015500 P 04/02/15 15.5 4.45 5.20
BBRY 150402P00016000 P 04/02/15 16.0 4.95 5.70
BBRY 150402P00016500 P 04/02/15 16.5 5.35 6.25
BBRY 150402P00017000 P 04/02/15 17.0 5.85 6.75
BBRY 150402P00017500 P 04/02/15 17.5 6.30 7.25
BBRY 150402P00018000 P 04/02/15 18.0 6.80 7.75
BBRY 150402P00018500 P 04/02/15 18.5 7.30 8.25
BBRY 150402P00019000 P 04/02/15 19.0 8.15 8.55
BBRY 150410C00002000 C 04/10/15 2.0 7.15 10.30
BBRY 150410C00003000 C 04/10/15 3.0 6.35 8.85
BBRY 150410C00003500 C 04/10/15 3.5 6.75 7.70
BBRY 150410C00004000 C 04/10/15 4.0 6.25 7.20
BBRY 150410C00004500 C 04/10/15 4.5 5.75 6.70
BBRY 150410C00005000 C 04/10/15 5.0 5.25 6.20
BBRY 150410C00005500 C 04/10/15 5.5 4.85 5.60
BBRY 150410C00006000 C 04/10/15 6.0 4.35 5.10
BBRY 150410C00006500 C 04/10/15 6.5 3.90 4.60
BBRY 150410C00007000 C 04/10/15 7.0 3.55 4.15
BBRY 150410C00007500 C 04/10/15 7.5 2.93 3.65
BBRY 150410C00008000 C 04/10/15 8.0 2.65 2.94
BBRY 150410C00008500 C 04/10/15 8.5 2.40 2.48
BBRY 150410C00009000 C 04/10/15 9.0 1.97 2.05
BBRY 150410C00009500 C 04/10/15 9.5 1.57 1.66
BBRY 150410C00010000 C 04/10/15 10.0 1.22 1.30
BBRY 150410C00010500 C 04/10/15 10.5 0.93 1.00
BBRY 150410C00011000 C 04/10/15 11.0 0.69 0.75
BBRY 150410C00011500 C 04/10/15 11.5 0.51 0.56
BBRY 150410C00012000 C 04/10/15 12.0 0.37 0.41
BBRY 150410C00012500 C 04/10/15 12.5 0.27 0.30
BBRY 150410C00013000 C 04/10/15 13.0 0.19 0.22
BBRY 150410C00013500 C 04/10/15 13.5 0.13 0.21
BBRY 150410C00014000 C 04/10/15 14.0 0.09 0.17
BBRY 150410C00014500 C 04/10/15 14.5 0.07 0.18
BBRY 150410C00015000 C 04/10/15 15.0 0.05 0.11
BBRY 150410C00015500 C 04/10/15 15.5 0.04 0.15
BBRY 150410C00016000 C 04/10/15 16.0 0.03 0.07
BBRY 150410C00016500 C 04/10/15 16.5 0.02 0.11
BBRY 150410C00017000 C 04/10/15 17.0 0.01 0.16
BBRY 150410C00017500 C 04/10/15 17.5 0.01 0.19
BBRY 150410C00018000 C 04/10/15 18.0 0.01 0.12
BBRY 150410C00018500 C 04/10/15 18.5 0.00 0.16
BBRY 150410C00019000 C 04/10/15 19.0 0.00 0.15
BBRY 150410P00002000 P 04/10/15 2.0 0.00 0.02
BBRY 150410P00003000 P 04/10/15 3.0 0.00 0.02
BBRY 150410P00003500 P 04/10/15 3.5 0.00 0.02
BBRY 150410P00004000 P 04/10/15 4.0 0.00 0.02
BBRY 150410P00004500 P 04/10/15 4.5 0.00 0.02
BBRY 150410P00005000 P 04/10/15 5.0 0.00 0.03
BBRY 150410P00005500 P 04/10/15 5.5 0.00 0.06
BBRY 150410P00006000 P 04/10/15 6.0 0.00 0.09
BBRY 150410P00006500 P 04/10/15 6.5 0.00 0.13
BBRY 150410P00007000 P 04/10/15 7.0 0.01 0.12
BBRY 150410P00007500 P 04/10/15 7.5 0.03 0.15
BBRY 150410P00008000 P 04/10/15 8.0 0.06 0.09
BBRY 150410P00008500 P 04/10/15 8.5 0.10 0.25
BBRY 150410P00009000 P 04/10/15 9.0 0.17 0.22
BBRY 150410P00009500 P 04/10/15 9.5 0.27 0.33
BBRY 150410P00010000 P 04/10/15 10.0 0.42 0.48
BBRY 150410P00010500 P 04/10/15 10.5 0.62 0.67
BBRY 150410P00011000 P 04/10/15 11.0 0.88 0.92
BBRY 150410P00011500 P 04/10/15 11.5 1.18 1.26
BBRY 150410P00012000 P 04/10/15 12.0 1.53 1.62
BBRY 150410P00012500 P 04/10/15 12.5 1.92 2.01
BBRY 150410P00013000 P 04/10/15 13.0 2.34 2.43
BBRY 150410P00013500 P 04/10/15 13.5 2.79 2.88
BBRY 150410P00014000 P 04/10/15 14.0 3.20 3.40
BBRY 150410P00014500 P 04/10/15 14.5 3.55 4.15
BBRY 150410P00015000 P 04/10/15 15.0 3.95 4.65
BBRY 150410P00015500 P 04/10/15 15.5 4.45 5.20
BBRY 150410P00016000 P 04/10/15 16.0 4.95 5.70
BBRY 150410P00016500 P 04/10/15 16.5 5.35 6.30
BBRY 150410P00017000 P 04/10/15 17.0 5.85 6.50
BBRY 150410P00017500 P 04/10/15 17.5 6.35 7.25
BBRY 150410P00018000 P 04/10/15 18.0 6.80 7.75
BBRY 150410P00018500 P 04/10/15 18.5 7.30 8.25
BBRY 150410P00019000 P 04/10/15 19.0 8.10 8.50
BBRY 150417C00002000 C 04/17/15 2.0 7.40 9.30
BBRY 150417C00003000 C 04/17/15 3.0 6.95 8.40
BBRY 150417C00004000 C 04/17/15 4.0 6.25 7.20
BBRY 150417C00005000 C 04/17/15 5.0 5.25 6.20
BBRY 150417C00006000 C 04/17/15 6.0 4.35 4.90
BBRY 150417C00007000 C 04/17/15 7.0 3.40 3.90
BBRY 150417C00008000 C 04/17/15 8.0 2.71 2.92
BBRY 150417C00009000 C 04/17/15 9.0 2.00 2.08
BBRY 150417C00010000 C 04/17/15 10.0 1.31 1.33
BBRY 150417C00011000 C 04/17/15 11.0 0.78 0.79
BBRY 150417C00012000 C 04/17/15 12.0 0.43 0.44
BBRY 150417C00013000 C 04/17/15 13.0 0.23 0.25
BBRY 150417C00014000 C 04/17/15 14.0 0.13 0.14
BBRY 150417C00015000 C 04/17/15 15.0 0.06 0.08
BBRY 150417C00016000 C 04/17/15 16.0 0.03 0.05
BBRY 150417C00017000 C 04/17/15 17.0 0.02 0.05
BBRY 150417C00018000 C 04/17/15 18.0 0.01 0.04
BBRY 150417C00019000 C 04/17/15 19.0 0.00 0.05
BBRY 150417C00020000 C 04/17/15 20.0 0.00 0.05
BBRY 150417C00021000 C 04/17/15 21.0 0.00 0.05
BBRY 150417P00002000 P 04/17/15 2.0 0.00 0.02
BBRY 150417P00003000 P 04/17/15 3.0 0.00 0.02
BBRY 150417P00004000 P 04/17/15 4.0 0.00 0.02
BBRY 150417P00005000 P 04/17/15 5.0 0.00 0.05
BBRY 150417P00006000 P 04/17/15 6.0 0.01 0.07
BBRY 150417P00007000 P 04/17/15 7.0 0.01 0.04
BBRY 150417P00008000 P 04/17/15 8.0 0.08 0.10
BBRY 150417P00009000 P 04/17/15 9.0 0.21 0.22
BBRY 150417P00010000 P 04/17/15 10.0 0.49 0.51
BBRY 150417P00011000 P 04/17/15 11.0 0.96 0.97
BBRY 150417P00012000 P 04/17/15 12.0 1.60 1.62
BBRY 150417P00013000 P 04/17/15 13.0 2.38 2.44
BBRY 150417P00014000 P 04/17/15 14.0 3.25 3.40
BBRY 150417P00015000 P 04/17/15 15.0 4.05 4.45
BBRY 150417P00016000 P 04/17/15 16.0 4.95 5.70
BBRY 150417P00017000 P 04/17/15 17.0 5.85 6.50
BBRY 150417P00018000 P 04/17/15 18.0 6.85 7.75
BBRY 150417P00019000 P 04/17/15 19.0 7.80 8.75
BBRY 150417P00020000 P 04/17/15 20.0 8.80 9.75
BBRY 150417P00021000 P 04/17/15 21.0 8.75 11.90
BBRY 150515C00004000 C 05/15/15 4.0 6.25 6.90
BBRY 150515C00005000 C 05/15/15 5.0 5.25 5.90
BBRY 150515C00006000 C 05/15/15 6.0 4.40 4.90
BBRY 150515C00007000 C 05/15/15 7.0 3.45 3.95
BBRY 150515C00008000 C 05/15/15 8.0 2.93 2.99
BBRY 150515C00009000 C 05/15/15 9.0 2.11 2.19
BBRY 150515C00010000 C 05/15/15 10.0 1.46 1.47
BBRY 150515C00011000 C 05/15/15 11.0 0.93 0.95
BBRY 150515C00012000 C 05/15/15 12.0 0.57 0.59
BBRY 150515C00013000 C 05/15/15 13.0 0.33 0.35
BBRY 150515C00014000 C 05/15/15 14.0 0.19 0.21
BBRY 150515C00015000 C 05/15/15 15.0 0.10 0.13
BBRY 150515C00016000 C 05/15/15 16.0 0.06 0.08
BBRY 150515C00017000 C 05/15/15 17.0 0.03 0.07
BBRY 150515C00018000 C 05/15/15 18.0 0.02 0.05
BBRY 150515C00019000 C 05/15/15 19.0 0.01 0.08
BBRY 150515C00020000 C 05/15/15 20.0 0.01 0.09
BBRY 150515C00021000 C 05/15/15 21.0 0.00 0.11
BBRY 150515P00004000 P 05/15/15 4.0 0.00 0.04
BBRY 150515P00005000 P 05/15/15 5.0 0.00 0.11
BBRY 150515P00006000 P 05/15/15 6.0 0.02 0.08
BBRY 150515P00007000 P 05/15/15 7.0 0.06 0.07
BBRY 150515P00008000 P 05/15/15 8.0 0.14 0.16
BBRY 150515P00009000 P 05/15/15 9.0 0.31 0.33
BBRY 150515P00010000 P 05/15/15 10.0 0.63 0.64
BBRY 150515P00011000 P 05/15/15 11.0 1.10 1.12
BBRY 150515P00012000 P 05/15/15 12.0 1.74 1.76
BBRY 150515P00013000 P 05/15/15 13.0 2.50 2.53
BBRY 150515P00014000 P 05/15/15 14.0 3.30 3.45
BBRY 150515P00015000 P 05/15/15 15.0 4.25 4.40
BBRY 150515P00016000 P 05/15/15 16.0 5.05 5.45
BBRY 150515P00017000 P 05/15/15 17.0 5.85 6.80
BBRY 150515P00018000 P 05/15/15 18.0 6.85 7.80
BBRY 150515P00019000 P 05/15/15 19.0 7.85 8.75
BBRY 150515P00020000 P 05/15/15 20.0 8.85 9.75
BBRY 150515P00021000 P 05/15/15 21.0 8.60 11.95
BBRY 150619C00001000 C 06/19/15 1.0 8.10 10.05
BBRY 150619C00002000 C 06/19/15 2.0 7.80 9.50
BBRY 150619C00003000 C 06/19/15 3.0 7.25 8.00
BBRY 150619C00004000 C 06/19/15 4.0 6.30 6.90
BBRY 150619C00005000 C 06/19/15 5.0 5.55 5.90
BBRY 150619C00006000 C 06/19/15 6.0 4.60 4.95
BBRY 150619C00007000 C 06/19/15 7.0 3.85 4.00
BBRY 150619C00008000 C 06/19/15 8.0 3.00 3.15
BBRY 150619C00009000 C 06/19/15 9.0 2.28 2.34
BBRY 150619C00010000 C 06/19/15 10.0 1.65 1.67
BBRY 150619C00011000 C 06/19/15 11.0 1.15 1.17
BBRY 150619C00012000 C 06/19/15 12.0 0.77 0.80
BBRY 150619C00013000 C 06/19/15 13.0 0.51 0.54
BBRY 150619C00014000 C 06/19/15 14.0 0.32 0.36
BBRY 150619C00015000 C 06/19/15 15.0 0.21 0.23
BBRY 150619C00016000 C 06/19/15 16.0 0.14 0.16
BBRY 150619C00017000 C 06/19/15 17.0 0.09 0.10
BBRY 150619C00018000 C 06/19/15 18.0 0.06 0.10
BBRY 150619C00019000 C 06/19/15 19.0 0.04 0.07
BBRY 150619C00020000 C 06/19/15 20.0 0.02 0.11
BBRY 150619C00021000 C 06/19/15 21.0 0.02 0.15
BBRY 150619C00022000 C 06/19/15 22.0 0.02 0.21
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.02
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.02
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.03
BBRY 150619P00004000 P 06/19/15 4.0 0.00 0.09
BBRY 150619P00005000 P 06/19/15 5.0 0.01 0.04
BBRY 150619P00006000 P 06/19/15 6.0 0.04 0.06
BBRY 150619P00007000 P 06/19/15 7.0 0.11 0.13
BBRY 150619P00008000 P 06/19/15 8.0 0.23 0.25
BBRY 150619P00009000 P 06/19/15 9.0 0.46 0.48
BBRY 150619P00010000 P 06/19/15 10.0 0.83 0.84
BBRY 150619P00011000 P 06/19/15 11.0 1.32 1.34
BBRY 150619P00012000 P 06/19/15 12.0 1.95 1.96
BBRY 150619P00013000 P 06/19/15 13.0 2.67 2.72
BBRY 150619P00014000 P 06/19/15 14.0 3.45 3.55
BBRY 150619P00015000 P 06/19/15 15.0 4.35 4.50
BBRY 150619P00016000 P 06/19/15 16.0 5.25 5.40
BBRY 150619P00017000 P 06/19/15 17.0 6.05 6.55
BBRY 150619P00018000 P 06/19/15 18.0 6.90 7.80
BBRY 150619P00019000 P 06/19/15 19.0 7.85 8.70
BBRY 150619P00020000 P 06/19/15 20.0 8.85 9.75
BBRY 150619P00021000 P 06/19/15 21.0 8.75 11.85
BBRY 150619P00022000 P 06/19/15 22.0 10.55 12.05
BBRY 150918C00002000 C 09/18/15 2.0 8.25 9.20
BBRY 150918C00003000 C 09/18/15 3.0 7.55 8.00
BBRY 150918C00004000 C 09/18/15 4.0 6.30 7.25
BBRY 150918C00005000 C 09/18/15 5.0 5.35 6.30
BBRY 150918C00006000 C 09/18/15 6.0 4.55 5.25
BBRY 150918C00007000 C 09/18/15 7.0 3.95 4.20
BBRY 150918C00008000 C 09/18/15 8.0 3.20 3.35
BBRY 150918C00009000 C 09/18/15 9.0 2.53 2.65
BBRY 150918C00010000 C 09/18/15 10.0 1.95 2.04
BBRY 150918C00011000 C 09/18/15 11.0 1.48 1.56
BBRY 150918C00012000 C 09/18/15 12.0 1.10 1.17
BBRY 150918C00013000 C 09/18/15 13.0 0.72 0.94
BBRY 150918C00014000 C 09/18/15 14.0 0.39 0.86
BBRY 150918C00015000 C 09/18/15 15.0 0.42 0.50
BBRY 150918C00016000 C 09/18/15 16.0 0.30 0.38
BBRY 150918C00017000 C 09/18/15 17.0 0.21 0.29
BBRY 150918C00018000 C 09/18/15 18.0 0.15 0.25
BBRY 150918C00019000 C 09/18/15 19.0 0.11 0.25
BBRY 150918C00020000 C 09/18/15 20.0 0.08 0.17
BBRY 150918C00021000 C 09/18/15 21.0 0.05 0.25
BBRY 150918C00022000 C 09/18/15 22.0 0.04 0.25
BBRY 150918P00002000 P 09/18/15 2.0 0.00 0.03
BBRY 150918P00003000 P 09/18/15 3.0 0.00 0.09
BBRY 150918P00004000 P 09/18/15 4.0 0.01 0.18
BBRY 150918P00005000 P 09/18/15 5.0 0.04 0.25
BBRY 150918P00006000 P 09/18/15 6.0 0.11 0.25
BBRY 150918P00007000 P 09/18/15 7.0 0.23 0.28
BBRY 150918P00008000 P 09/18/15 8.0 0.42 0.48
BBRY 150918P00009000 P 09/18/15 9.0 0.72 0.78
BBRY 150918P00010000 P 09/18/15 10.0 1.12 1.19
BBRY 150918P00011000 P 09/18/15 11.0 1.65 1.71
BBRY 150918P00012000 P 09/18/15 12.0 2.25 2.33
BBRY 150918P00013000 P 09/18/15 13.0 2.72 3.45
BBRY 150918P00014000 P 09/18/15 14.0 3.45 4.25
BBRY 150918P00015000 P 09/18/15 15.0 4.55 4.70
BBRY 150918P00016000 P 09/18/15 16.0 5.40 5.60
BBRY 150918P00017000 P 09/18/15 17.0 6.35 6.50
BBRY 150918P00018000 P 09/18/15 18.0 7.25 7.45
BBRY 150918P00019000 P 09/18/15 19.0 8.00 8.85
BBRY 150918P00020000 P 09/18/15 20.0 9.00 9.75
BBRY 150918P00021000 P 09/18/15 21.0 10.10 10.55
BBRY 150918P00022000 P 09/18/15 22.0 10.60 12.15
BBRY 151218C00002000 C 12/18/15 2.0 8.05 9.45
BBRY 151218C00003000 C 12/18/15 3.0 7.30 8.90
BBRY 151218C00004000 C 12/18/15 4.0 6.35 7.30
BBRY 151218C00005000 C 12/18/15 5.0 5.40 6.35
BBRY 151218C00008000 C 12/18/15 8.0 3.40 3.60
BBRY 151218C00010000 C 12/18/15 10.0 2.24 2.33
BBRY 151218C00012000 C 12/18/15 12.0 1.39 1.48
BBRY 151218C00015000 C 12/18/15 15.0 0.65 0.72
BBRY 151218C00017000 C 12/18/15 17.0 0.37 0.45
BBRY 151218C00020000 C 12/18/15 20.0 0.16 0.25
BBRY 151218P00002000 P 12/18/15 2.0 0.00 0.06
BBRY 151218P00003000 P 12/18/15 3.0 0.00 0.16
BBRY 151218P00004000 P 12/18/15 4.0 0.04 0.25
BBRY 151218P00005000 P 12/18/15 5.0 0.10 0.25
BBRY 151218P00008000 P 12/18/15 8.0 0.61 0.69
BBRY 151218P00010000 P 12/18/15 10.0 1.38 1.47
BBRY 151218P00012000 P 12/18/15 12.0 2.51 2.60
BBRY 151218P00015000 P 12/18/15 15.0 4.75 4.90
BBRY 151218P00017000 P 12/18/15 17.0 6.45 6.65
BBRY 151218P00020000 P 12/18/15 20.0 9.15 9.80
BBRY 160115C00003000 C 01/15/16 3.0 7.55 8.00
BBRY 160115C00005000 C 01/15/16 5.0 5.90 6.10
BBRY 160115C00007000 C 01/15/16 7.0 4.20 4.40
BBRY 160115C00008000 C 01/15/16 8.0 3.10 4.25
BBRY 160115C00010000 C 01/15/16 10.0 2.31 2.41
BBRY 160115C00012000 C 01/15/16 12.0 1.47 1.53
BBRY 160115C00015000 C 01/15/16 15.0 0.72 0.77
BBRY 160115C00017000 C 01/15/16 17.0 0.41 0.49
BBRY 160115C00020000 C 01/15/16 20.0 0.18 0.25
BBRY 160115P00003000 P 01/15/16 3.0 0.01 0.12
BBRY 160115P00005000 P 01/15/16 5.0 0.11 0.24
BBRY 160115P00007000 P 01/15/16 7.0 0.43 0.45
BBRY 160115P00008000 P 01/15/16 8.0 0.21 1.04
BBRY 160115P00010000 P 01/15/16 10.0 1.49 1.50
BBRY 160115P00012000 P 01/15/16 12.0 2.56 2.66
BBRY 160115P00015000 P 01/15/16 15.0 4.80 4.90
BBRY 160115P00017000 P 01/15/16 17.0 6.50 6.70
BBRY 160115P00020000 P 01/15/16 20.0 9.25 9.45
BBRY 170120C00001000 C 01/20/17 1.0 7.55 12.05
BBRY 170120C00002000 C 01/20/17 2.0 6.55 11.20
BBRY 170120C00003000 C 01/20/17 3.0 5.95 9.90
BBRY 170120C00004000 C 01/20/17 4.0 6.50 7.40
BBRY 170120C00005000 C 01/20/17 5.0 5.95 7.15
BBRY 170120C00008000 C 01/20/17 8.0 3.95 4.15
BBRY 170120C00010000 C 01/20/17 10.0 2.98 3.20
BBRY 170120C00012000 C 01/20/17 12.0 2.25 2.30
BBRY 170120C00015000 C 01/20/17 15.0 1.30 1.48
BBRY 170120C00017000 C 01/20/17 17.0 0.96 1.10
BBRY 170120C00020000 C 01/20/17 20.0 0.57 0.71
BBRY 170120C00022000 C 01/20/17 22.0 0.40 0.54
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.10
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.32
BBRY 170120P00003000 P 01/20/17 3.0 0.05 0.25
BBRY 170120P00004000 P 01/20/17 4.0 0.13 0.25
BBRY 170120P00005000 P 01/20/17 5.0 0.26 0.36
BBRY 170120P00008000 P 01/20/17 8.0 1.10 1.19
BBRY 170120P00010000 P 01/20/17 10.0 2.01 2.11
BBRY 170120P00012000 P 01/20/17 12.0 3.15 3.20
BBRY 170120P00015000 P 01/20/17 15.0 5.30 5.45
BBRY 170120P00017000 P 01/20/17 17.0 6.85 7.10
BBRY 170120P00020000 P 01/20/17 20.0 9.55 9.75
BBRY 170120P00022000 P 01/20/17 22.0 11.35 11.60

OPRA data is delayed 15 minutes.