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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 141024C00002000 C 10/24/14 2.0 7.75 8.25
BBRY 141024C00002500 C 10/24/14 2.5 7.30 7.50
BBRY 141024C00003000 C 10/24/14 3.0 6.85 7.00
BBRY 141024C00003500 C 10/24/14 3.5 6.35 6.50
BBRY 141024C00004000 C 10/24/14 4.0 5.85 6.00
BBRY 141024C00004500 C 10/24/14 4.5 5.35 5.50
BBRY 141024C00005000 C 10/24/14 5.0 4.85 5.00
BBRY 141024C00005500 C 10/24/14 5.5 4.30 4.50
BBRY 141024C00006000 C 10/24/14 6.0 3.80 4.00
BBRY 141024C00006500 C 10/24/14 6.5 3.35 3.50
BBRY 141024C00007000 C 10/24/14 7.0 2.87 2.99
BBRY 141024C00007500 C 10/24/14 7.5 2.35 2.49
BBRY 141024C00008000 C 10/24/14 8.0 1.85 1.99
BBRY 141024C00008500 C 10/24/14 8.5 1.38 1.40
BBRY 141024C00009000 C 10/24/14 9.0 0.88 0.92
BBRY 141024C00009500 C 10/24/14 9.5 0.42 0.44
BBRY 141024C00010000 C 10/24/14 10.0 0.13 0.14
BBRY 141024C00010500 C 10/24/14 10.5 0.03 0.04
BBRY 141024C00011000 C 10/24/14 11.0 0.01 0.02
BBRY 141024C00011500 C 10/24/14 11.5 0.00 0.02
BBRY 141024C00012000 C 10/24/14 12.0 0.00 0.03
BBRY 141024C00012500 C 10/24/14 12.5 0.00 0.03
BBRY 141024C00013000 C 10/24/14 13.0 0.00 0.03
BBRY 141024C00013500 C 10/24/14 13.5 0.00 0.04
BBRY 141024C00014000 C 10/24/14 14.0 0.00 0.03
BBRY 141024C00014500 C 10/24/14 14.5 0.00 0.02
BBRY 141024C00015000 C 10/24/14 15.0 0.00 0.02
BBRY 141024C00015500 C 10/24/14 15.5 0.00 0.02
BBRY 141024C00016000 C 10/24/14 16.0 0.00 0.02
BBRY 141024C00016500 C 10/24/14 16.5 0.00 0.02
BBRY 141024C00017000 C 10/24/14 17.0 0.00 0.02
BBRY 141024C00017500 C 10/24/14 17.5 0.00 0.02
BBRY 141024C00018000 C 10/24/14 18.0 0.00 0.02
BBRY 141024C00018500 C 10/24/14 18.5 0.00 0.02
BBRY 141024C00019000 C 10/24/14 19.0 0.00 0.02
BBRY 141024C00019500 C 10/24/14 19.5 0.00 0.02
BBRY 141024C00020000 C 10/24/14 20.0 0.00 0.02
BBRY 141024C00020500 C 10/24/14 20.5 0.00 0.02
BBRY 141024C00021000 C 10/24/14 21.0 0.00 0.02
BBRY 141024P00002000 P 10/24/14 2.0 0.00 0.04
BBRY 141024P00002500 P 10/24/14 2.5 0.00 0.04
BBRY 141024P00003000 P 10/24/14 3.0 0.00 0.04
BBRY 141024P00003500 P 10/24/14 3.5 0.00 0.02
BBRY 141024P00004000 P 10/24/14 4.0 0.00 0.02
BBRY 141024P00004500 P 10/24/14 4.5 0.00 0.02
BBRY 141024P00005000 P 10/24/14 5.0 0.00 0.02
BBRY 141024P00005500 P 10/24/14 5.5 0.00 0.02
BBRY 141024P00006000 P 10/24/14 6.0 0.00 0.02
BBRY 141024P00006500 P 10/24/14 6.5 0.00 0.02
BBRY 141024P00007000 P 10/24/14 7.0 0.00 0.02
BBRY 141024P00007500 P 10/24/14 7.5 0.00 0.02
BBRY 141024P00008000 P 10/24/14 8.0 0.00 0.01
BBRY 141024P00008500 P 10/24/14 8.5 0.00 0.01
BBRY 141024P00009000 P 10/24/14 9.0 0.00 0.01
BBRY 141024P00009500 P 10/24/14 9.5 0.04 0.05
BBRY 141024P00010000 P 10/24/14 10.0 0.24 0.26
BBRY 141024P00010500 P 10/24/14 10.5 0.64 0.66
BBRY 141024P00011000 P 10/24/14 11.0 1.10 1.14
BBRY 141024P00011500 P 10/24/14 11.5 1.55 1.65
BBRY 141024P00012000 P 10/24/14 12.0 2.02 2.15
BBRY 141024P00012500 P 10/24/14 12.5 2.52 2.65
BBRY 141024P00013000 P 10/24/14 13.0 3.00 3.20
BBRY 141024P00013500 P 10/24/14 13.5 3.50 3.70
BBRY 141024P00014000 P 10/24/14 14.0 4.00 4.20
BBRY 141024P00014500 P 10/24/14 14.5 4.50 4.70
BBRY 141024P00015000 P 10/24/14 15.0 5.00 5.20
BBRY 141024P00015500 P 10/24/14 15.5 5.50 5.70
BBRY 141024P00016000 P 10/24/14 16.0 6.00 6.20
BBRY 141024P00016500 P 10/24/14 16.5 6.50 6.70
BBRY 141024P00017000 P 10/24/14 17.0 7.00 7.20
BBRY 141024P00017500 P 10/24/14 17.5 7.50 7.70
BBRY 141024P00018000 P 10/24/14 18.0 7.90 8.20
BBRY 141024P00018500 P 10/24/14 18.5 8.45 8.70
BBRY 141024P00019000 P 10/24/14 19.0 8.95 9.20
BBRY 141024P00019500 P 10/24/14 19.5 9.50 9.70
BBRY 141024P00020000 P 10/24/14 20.0 9.85 10.20
BBRY 141024P00020500 P 10/24/14 20.5 10.10 11.00
BBRY 141024P00021000 P 10/24/14 21.0 10.50 11.30
BBRY 141031C00003000 C 10/31/14 3.0 6.85 7.05
BBRY 141031C00004000 C 10/31/14 4.0 5.85 6.05
BBRY 141031C00004500 C 10/31/14 4.5 5.35 5.55
BBRY 141031C00005000 C 10/31/14 5.0 4.85 5.05
BBRY 141031C00005500 C 10/31/14 5.5 4.35 4.55
BBRY 141031C00006000 C 10/31/14 6.0 3.85 4.05
BBRY 141031C00006500 C 10/31/14 6.5 3.35 3.55
BBRY 141031C00007000 C 10/31/14 7.0 2.86 3.05
BBRY 141031C00007500 C 10/31/14 7.5 2.38 2.52
BBRY 141031C00008000 C 10/31/14 8.0 1.89 2.03
BBRY 141031C00008500 C 10/31/14 8.5 1.41 1.46
BBRY 141031C00009000 C 10/31/14 9.0 0.96 0.99
BBRY 141031C00009500 C 10/31/14 9.5 0.58 0.60
BBRY 141031C00010000 C 10/31/14 10.0 0.30 0.32
BBRY 141031C00010500 C 10/31/14 10.5 0.15 0.17
BBRY 141031C00011000 C 10/31/14 11.0 0.08 0.09
BBRY 141031C00011500 C 10/31/14 11.5 0.05 0.06
BBRY 141031C00012000 C 10/31/14 12.0 0.03 0.05
BBRY 141031C00012500 C 10/31/14 12.5 0.03 0.04
BBRY 141031C00013000 C 10/31/14 13.0 0.03 0.04
BBRY 141031C00013500 C 10/31/14 13.5 0.02 0.03
BBRY 141031C00014000 C 10/31/14 14.0 0.01 0.02
BBRY 141031C00014500 C 10/31/14 14.5 0.00 0.05
BBRY 141031C00015000 C 10/31/14 15.0 0.00 0.06
BBRY 141031C00015500 C 10/31/14 15.5 0.00 0.06
BBRY 141031C00016000 C 10/31/14 16.0 0.00 0.06
BBRY 141031C00016500 C 10/31/14 16.5 0.00 0.05
BBRY 141031C00017000 C 10/31/14 17.0 0.00 0.05
BBRY 141031C00017500 C 10/31/14 17.5 0.00 0.05
BBRY 141031C00018000 C 10/31/14 18.0 0.00 0.04
BBRY 141031C00018500 C 10/31/14 18.5 0.00 0.04
BBRY 141031C00019000 C 10/31/14 19.0 0.00 0.03
BBRY 141031C00019500 C 10/31/14 19.5 0.00 0.03
BBRY 141031C00020000 C 10/31/14 20.0 0.00 0.02
BBRY 141031C00020500 C 10/31/14 20.5 0.00 0.02
BBRY 141031C00021000 C 10/31/14 21.0 0.00 0.02
BBRY 141031P00003000 P 10/31/14 3.0 0.00 0.02
BBRY 141031P00004000 P 10/31/14 4.0 0.00 0.02
BBRY 141031P00004500 P 10/31/14 4.5 0.00 0.02
BBRY 141031P00005000 P 10/31/14 5.0 0.00 0.02
BBRY 141031P00005500 P 10/31/14 5.5 0.00 0.02
BBRY 141031P00006000 P 10/31/14 6.0 0.00 0.02
BBRY 141031P00006500 P 10/31/14 6.5 0.00 0.03
BBRY 141031P00007000 P 10/31/14 7.0 0.00 0.03
BBRY 141031P00007500 P 10/31/14 7.5 0.00 0.02
BBRY 141031P00008000 P 10/31/14 8.0 0.01 0.03
BBRY 141031P00008500 P 10/31/14 8.5 0.03 0.04
BBRY 141031P00009000 P 10/31/14 9.0 0.07 0.09
BBRY 141031P00009500 P 10/31/14 9.5 0.19 0.20
BBRY 141031P00010000 P 10/31/14 10.0 0.42 0.43
BBRY 141031P00010500 P 10/31/14 10.5 0.76 0.78
BBRY 141031P00011000 P 10/31/14 11.0 1.19 1.21
BBRY 141031P00011500 P 10/31/14 11.5 1.66 1.68
BBRY 141031P00012000 P 10/31/14 12.0 2.08 2.17
BBRY 141031P00012500 P 10/31/14 12.5 2.52 2.66
BBRY 141031P00013000 P 10/31/14 13.0 3.00 3.20
BBRY 141031P00013500 P 10/31/14 13.5 3.50 3.70
BBRY 141031P00014000 P 10/31/14 14.0 4.00 4.15
BBRY 141031P00014500 P 10/31/14 14.5 4.50 4.65
BBRY 141031P00015000 P 10/31/14 15.0 5.00 5.20
BBRY 141031P00015500 P 10/31/14 15.5 5.45 5.70
BBRY 141031P00016000 P 10/31/14 16.0 5.95 6.20
BBRY 141031P00016500 P 10/31/14 16.5 6.45 6.70
BBRY 141031P00017000 P 10/31/14 17.0 6.95 7.20
BBRY 141031P00017500 P 10/31/14 17.5 7.45 7.70
BBRY 141031P00018000 P 10/31/14 18.0 7.85 8.20
BBRY 141031P00018500 P 10/31/14 18.5 8.15 8.70
BBRY 141031P00019000 P 10/31/14 19.0 8.65 9.20
BBRY 141031P00019500 P 10/31/14 19.5 8.90 9.70
BBRY 141031P00020000 P 10/31/14 20.0 9.65 10.40
BBRY 141031P00020500 P 10/31/14 20.5 9.85 10.80
BBRY 141031P00021000 P 10/31/14 21.0 10.05 12.00
BBRY 141107C00003000 C 11/07/14 3.0 6.80 7.45
BBRY 141107C00003500 C 11/07/14 3.5 6.30 6.95
BBRY 141107C00004000 C 11/07/14 4.0 5.70 6.45
BBRY 141107C00004500 C 11/07/14 4.5 5.25 5.95
BBRY 141107C00005000 C 11/07/14 5.0 4.70 5.45
BBRY 141107C00005500 C 11/07/14 5.5 4.30 4.95
BBRY 141107C00006000 C 11/07/14 6.0 3.85 4.40
BBRY 141107C00006500 C 11/07/14 6.5 3.35 3.90
BBRY 141107C00007000 C 11/07/14 7.0 2.88 3.20
BBRY 141107C00007500 C 11/07/14 7.5 2.39 2.60
BBRY 141107C00008000 C 11/07/14 8.0 1.91 2.10
BBRY 141107C00008500 C 11/07/14 8.5 1.45 1.68
BBRY 141107C00009000 C 11/07/14 9.0 1.03 1.09
BBRY 141107C00009500 C 11/07/14 9.5 0.67 0.72
BBRY 141107C00010000 C 11/07/14 10.0 0.41 0.45
BBRY 141107C00010500 C 11/07/14 10.5 0.24 0.27
BBRY 141107C00011000 C 11/07/14 11.0 0.14 0.17
BBRY 141107C00011500 C 11/07/14 11.5 0.08 0.18
BBRY 141107C00012000 C 11/07/14 12.0 0.05 0.12
BBRY 141107C00012500 C 11/07/14 12.5 0.04 0.14
BBRY 141107C00013000 C 11/07/14 13.0 0.02 0.14
BBRY 141107C00013500 C 11/07/14 13.5 0.01 0.14
BBRY 141107C00014000 C 11/07/14 14.0 0.00 0.13
BBRY 141107C00014500 C 11/07/14 14.5 0.00 0.13
BBRY 141107C00015000 C 11/07/14 15.0 0.00 0.12
BBRY 141107C00015500 C 11/07/14 15.5 0.00 0.11
BBRY 141107C00016000 C 11/07/14 16.0 0.00 0.11
BBRY 141107C00016500 C 11/07/14 16.5 0.00 0.11
BBRY 141107C00017000 C 11/07/14 17.0 0.00 0.10
BBRY 141107C00017500 C 11/07/14 17.5 0.00 0.10
BBRY 141107C00018000 C 11/07/14 18.0 0.00 0.06
BBRY 141107C00018500 C 11/07/14 18.5 0.00 0.10
BBRY 141107C00019000 C 11/07/14 19.0 0.00 0.09
BBRY 141107C00019500 C 11/07/14 19.5 0.00 0.09
BBRY 141107C00020000 C 11/07/14 20.0 0.00 0.08
BBRY 141107C00020500 C 11/07/14 20.5 0.00 0.06
BBRY 141107C00021000 C 11/07/14 21.0 0.00 0.05
BBRY 141107P00003000 P 11/07/14 3.0 0.00 0.02
BBRY 141107P00003500 P 11/07/14 3.5 0.00 0.02
BBRY 141107P00004000 P 11/07/14 4.0 0.00 0.02
BBRY 141107P00004500 P 11/07/14 4.5 0.00 0.02
BBRY 141107P00005000 P 11/07/14 5.0 0.00 0.02
BBRY 141107P00005500 P 11/07/14 5.5 0.00 0.03
BBRY 141107P00006000 P 11/07/14 6.0 0.00 0.04
BBRY 141107P00006500 P 11/07/14 6.5 0.00 0.06
BBRY 141107P00007000 P 11/07/14 7.0 0.00 0.07
BBRY 141107P00007500 P 11/07/14 7.5 0.01 0.10
BBRY 141107P00008000 P 11/07/14 8.0 0.03 0.06
BBRY 141107P00008500 P 11/07/14 8.5 0.05 0.12
BBRY 141107P00009000 P 11/07/14 9.0 0.15 0.17
BBRY 141107P00009500 P 11/07/14 9.5 0.28 0.33
BBRY 141107P00010000 P 11/07/14 10.0 0.51 0.56
BBRY 141107P00010500 P 11/07/14 10.5 0.80 0.89
BBRY 141107P00011000 P 11/07/14 11.0 1.22 1.29
BBRY 141107P00011500 P 11/07/14 11.5 1.61 1.74
BBRY 141107P00012000 P 11/07/14 12.0 1.86 2.21
BBRY 141107P00012500 P 11/07/14 12.5 2.48 2.69
BBRY 141107P00013000 P 11/07/14 13.0 2.98 3.20
BBRY 141107P00013500 P 11/07/14 13.5 3.15 3.70
BBRY 141107P00014000 P 11/07/14 14.0 3.65 4.20
BBRY 141107P00014500 P 11/07/14 14.5 4.15 4.70
BBRY 141107P00015000 P 11/07/14 15.0 4.65 5.20
BBRY 141107P00015500 P 11/07/14 15.5 5.10 5.70
BBRY 141107P00016000 P 11/07/14 16.0 5.60 6.20
BBRY 141107P00016500 P 11/07/14 16.5 6.10 6.70
BBRY 141107P00017000 P 11/07/14 17.0 6.60 7.20
BBRY 141107P00017500 P 11/07/14 17.5 7.10 7.70
BBRY 141107P00018000 P 11/07/14 18.0 7.60 8.20
BBRY 141107P00018500 P 11/07/14 18.5 8.10 8.70
BBRY 141107P00019000 P 11/07/14 19.0 8.50 9.30
BBRY 141107P00019500 P 11/07/14 19.5 9.00 9.75
BBRY 141107P00020000 P 11/07/14 20.0 9.35 10.35
BBRY 141107P00020500 P 11/07/14 20.5 9.85 10.80
BBRY 141107P00021000 P 11/07/14 21.0 10.10 11.65
BBRY 141114C00002500 C 11/14/14 2.5 7.30 7.65
BBRY 141114C00003000 C 11/14/14 3.0 6.80 7.15
BBRY 141114C00003500 C 11/14/14 3.5 6.30 6.95
BBRY 141114C00004000 C 11/14/14 4.0 5.80 6.05
BBRY 141114C00004500 C 11/14/14 4.5 5.30 5.65
BBRY 141114C00005000 C 11/14/14 5.0 4.85 5.05
BBRY 141114C00005500 C 11/14/14 5.5 4.35 4.90
BBRY 141114C00006000 C 11/14/14 6.0 3.85 4.40
BBRY 141114C00006500 C 11/14/14 6.5 3.35 3.95
BBRY 141114C00007000 C 11/14/14 7.0 2.88 3.15
BBRY 141114C00007500 C 11/14/14 7.5 2.40 2.52
BBRY 141114C00008000 C 11/14/14 8.0 1.93 2.07
BBRY 141114C00008500 C 11/14/14 8.5 1.49 1.64
BBRY 141114C00009000 C 11/14/14 9.0 1.09 1.20
BBRY 141114C00009500 C 11/14/14 9.5 0.76 0.84
BBRY 141114C00010000 C 11/14/14 10.0 0.51 0.61
BBRY 141114C00010500 C 11/14/14 10.5 0.35 0.38
BBRY 141114C00011000 C 11/14/14 11.0 0.21 0.25
BBRY 141114C00011500 C 11/14/14 11.5 0.14 0.17
BBRY 141114C00012000 C 11/14/14 12.0 0.09 0.14
BBRY 141114C00012500 C 11/14/14 12.5 0.06 0.19
BBRY 141114C00013000 C 11/14/14 13.0 0.05 0.12
BBRY 141114C00013500 C 11/14/14 13.5 0.03 0.14
BBRY 141114C00014000 C 11/14/14 14.0 0.01 0.12
BBRY 141114C00014500 C 11/14/14 14.5 0.00 0.14
BBRY 141114C00015000 C 11/14/14 15.0 0.01 0.14
BBRY 141114C00015500 C 11/14/14 15.5 0.00 0.14
BBRY 141114C00016000 C 11/14/14 16.0 0.01 0.14
BBRY 141114C00016500 C 11/14/14 16.5 0.01 0.14
BBRY 141114C00017000 C 11/14/14 17.0 0.00 0.14
BBRY 141114C00017500 C 11/14/14 17.5 0.00 0.14
BBRY 141114C00018000 C 11/14/14 18.0 0.00 0.08
BBRY 141114C00018500 C 11/14/14 18.5 0.00 0.12
BBRY 141114C00019000 C 11/14/14 19.0 0.00 0.12
BBRY 141114C00019500 C 11/14/14 19.5 0.00 0.12
BBRY 141114P00002500 P 11/14/14 2.5 0.00 0.02
BBRY 141114P00003000 P 11/14/14 3.0 0.00 0.02
BBRY 141114P00003500 P 11/14/14 3.5 0.00 0.02
BBRY 141114P00004000 P 11/14/14 4.0 0.00 0.02
BBRY 141114P00004500 P 11/14/14 4.5 0.00 0.02
BBRY 141114P00005000 P 11/14/14 5.0 0.00 0.03
BBRY 141114P00005500 P 11/14/14 5.5 0.00 0.04
BBRY 141114P00006000 P 11/14/14 6.0 0.00 0.06
BBRY 141114P00006500 P 11/14/14 6.5 0.00 0.08
BBRY 141114P00007000 P 11/14/14 7.0 0.01 0.10
BBRY 141114P00007500 P 11/14/14 7.5 0.02 0.13
BBRY 141114P00008000 P 11/14/14 8.0 0.03 0.12
BBRY 141114P00008500 P 11/14/14 8.5 0.12 0.14
BBRY 141114P00009000 P 11/14/14 9.0 0.22 0.25
BBRY 141114P00009500 P 11/14/14 9.5 0.39 0.42
BBRY 141114P00010000 P 11/14/14 10.0 0.61 0.66
BBRY 141114P00010500 P 11/14/14 10.5 0.87 0.98
BBRY 141114P00011000 P 11/14/14 11.0 1.30 1.37
BBRY 141114P00011500 P 11/14/14 11.5 1.62 1.79
BBRY 141114P00012000 P 11/14/14 12.0 1.80 2.25
BBRY 141114P00012500 P 11/14/14 12.5 2.50 2.71
BBRY 141114P00013000 P 11/14/14 13.0 2.98 3.20
BBRY 141114P00013500 P 11/14/14 13.5 3.20 3.70
BBRY 141114P00014000 P 11/14/14 14.0 3.65 4.20
BBRY 141114P00014500 P 11/14/14 14.5 4.15 4.70
BBRY 141114P00015000 P 11/14/14 15.0 4.65 5.20
BBRY 141114P00015500 P 11/14/14 15.5 5.15 5.70
BBRY 141114P00016000 P 11/14/14 16.0 5.65 6.20
BBRY 141114P00016500 P 11/14/14 16.5 6.15 6.70
BBRY 141114P00017000 P 11/14/14 17.0 6.60 7.20
BBRY 141114P00017500 P 11/14/14 17.5 7.10 7.70
BBRY 141114P00018000 P 11/14/14 18.0 7.60 8.20
BBRY 141114P00018500 P 11/14/14 18.5 8.10 8.70
BBRY 141114P00019000 P 11/14/14 19.0 8.60 9.20
BBRY 141114P00019500 P 11/14/14 19.5 9.10 9.70
BBRY 141122C00001000 C 11/22/14 1.0 8.80 9.25
BBRY 141122C00002000 C 11/22/14 2.0 7.80 8.25
BBRY 141122C00002500 C 11/22/14 2.5 7.35 7.75
BBRY 141122C00003000 C 11/22/14 3.0 6.85 7.00
BBRY 141122C00003500 C 11/22/14 3.5 6.35 6.50
BBRY 141122C00004000 C 11/22/14 4.0 5.85 6.00
BBRY 141122C00004500 C 11/22/14 4.5 5.35 5.50
BBRY 141122C00005000 C 11/22/14 5.0 4.85 5.00
BBRY 141122C00005500 C 11/22/14 5.5 4.35 4.50
BBRY 141122C00006000 C 11/22/14 6.0 3.85 4.00
BBRY 141122C00006500 C 11/22/14 6.5 3.35 3.50
BBRY 141122C00007000 C 11/22/14 7.0 2.90 3.05
BBRY 141122C00007500 C 11/22/14 7.5 2.43 2.54
BBRY 141122C00008000 C 11/22/14 8.0 1.98 2.01
BBRY 141122C00008500 C 11/22/14 8.5 1.56 1.59
BBRY 141122C00009000 C 11/22/14 9.0 1.18 1.21
BBRY 141122C00009500 C 11/22/14 9.5 0.86 0.88
BBRY 141122C00010000 C 11/22/14 10.0 0.60 0.62
BBRY 141122C00010500 C 11/22/14 10.5 0.42 0.43
BBRY 141122C00011000 C 11/22/14 11.0 0.29 0.30
BBRY 141122C00011500 C 11/22/14 11.5 0.20 0.22
BBRY 141122C00012000 C 11/22/14 12.0 0.14 0.16
BBRY 141122C00012500 C 11/22/14 12.5 0.11 0.12
BBRY 141122C00013000 C 11/22/14 13.0 0.08 0.09
BBRY 141122C00013500 C 11/22/14 13.5 0.06 0.08
BBRY 141122C00014000 C 11/22/14 14.0 0.05 0.06
BBRY 141122C00014500 C 11/22/14 14.5 0.04 0.05
BBRY 141122C00015000 C 11/22/14 15.0 0.03 0.04
BBRY 141122C00015500 C 11/22/14 15.5 0.02 0.05
BBRY 141122C00016000 C 11/22/14 16.0 0.02 0.07
BBRY 141122C00016500 C 11/22/14 16.5 0.01 0.07
BBRY 141122C00017000 C 11/22/14 17.0 0.00 0.07
BBRY 141122C00017500 C 11/22/14 17.5 0.01 0.06
BBRY 141122C00018000 C 11/22/14 18.0 0.00 0.02
BBRY 141122C00018500 C 11/22/14 18.5 0.00 0.06
BBRY 141122C00019000 C 11/22/14 19.0 0.00 0.06
BBRY 141122P00001000 P 11/22/14 1.0 0.00 0.02
BBRY 141122P00002000 P 11/22/14 2.0 0.00 0.02
BBRY 141122P00002500 P 11/22/14 2.5 0.00 0.02
BBRY 141122P00003000 P 11/22/14 3.0 0.00 0.02
BBRY 141122P00003500 P 11/22/14 3.5 0.00 0.02
BBRY 141122P00004000 P 11/22/14 4.0 0.00 0.02
BBRY 141122P00004500 P 11/22/14 4.5 0.00 0.02
BBRY 141122P00005000 P 11/22/14 5.0 0.00 0.04
BBRY 141122P00005500 P 11/22/14 5.5 0.00 0.05
BBRY 141122P00006000 P 11/22/14 6.0 0.00 0.05
BBRY 141122P00006500 P 11/22/14 6.5 0.01 0.03
BBRY 141122P00007000 P 11/22/14 7.0 0.02 0.04
BBRY 141122P00007500 P 11/22/14 7.5 0.05 0.07
BBRY 141122P00008000 P 11/22/14 8.0 0.09 0.11
BBRY 141122P00008500 P 11/22/14 8.5 0.17 0.19
BBRY 141122P00009000 P 11/22/14 9.0 0.29 0.30
BBRY 141122P00009500 P 11/22/14 9.5 0.47 0.48
BBRY 141122P00010000 P 11/22/14 10.0 0.71 0.73
BBRY 141122P00010500 P 11/22/14 10.5 1.03 1.04
BBRY 141122P00011000 P 11/22/14 11.0 1.40 1.41
BBRY 141122P00011500 P 11/22/14 11.5 1.79 1.83
BBRY 141122P00012000 P 11/22/14 12.0 2.23 2.27
BBRY 141122P00012500 P 11/22/14 12.5 2.71 2.73
BBRY 141122P00013000 P 11/22/14 13.0 3.10 3.25
BBRY 141122P00013500 P 11/22/14 13.5 3.55 3.70
BBRY 141122P00014000 P 11/22/14 14.0 4.05 4.20
BBRY 141122P00014500 P 11/22/14 14.5 4.55 4.70
BBRY 141122P00015000 P 11/22/14 15.0 5.05 5.20
BBRY 141122P00015500 P 11/22/14 15.5 5.50 5.70
BBRY 141122P00016000 P 11/22/14 16.0 6.00 6.20
BBRY 141122P00016500 P 11/22/14 16.5 6.50 6.70
BBRY 141122P00017000 P 11/22/14 17.0 7.00 7.15
BBRY 141122P00017500 P 11/22/14 17.5 7.50 7.65
BBRY 141122P00018000 P 11/22/14 18.0 7.75 8.20
BBRY 141122P00018500 P 11/22/14 18.5 8.25 8.70
BBRY 141122P00019000 P 11/22/14 19.0 8.75 9.20
BBRY 141128C00002000 C 11/28/14 2.0 7.80 8.55
BBRY 141128C00002500 C 11/28/14 2.5 7.20 7.65
BBRY 141128C00003000 C 11/28/14 3.0 6.85 7.15
BBRY 141128C00003500 C 11/28/14 3.5 6.30 7.00
BBRY 141128C00004000 C 11/28/14 4.0 5.85 6.05
BBRY 141128C00004500 C 11/28/14 4.5 5.35 5.55
BBRY 141128C00005000 C 11/28/14 5.0 4.85 5.40
BBRY 141128C00005500 C 11/28/14 5.5 4.35 4.90
BBRY 141128C00006000 C 11/28/14 6.0 3.85 4.45
BBRY 141128C00006500 C 11/28/14 6.5 3.35 3.95
BBRY 141128C00007000 C 11/28/14 7.0 2.91 3.15
BBRY 141128C00007500 C 11/28/14 7.5 2.43 2.97
BBRY 141128C00008000 C 11/28/14 8.0 1.98 2.29
BBRY 141128C00008500 C 11/28/14 8.5 1.56 2.03
BBRY 141128C00009000 C 11/28/14 9.0 1.19 1.54
BBRY 141128C00009500 C 11/28/14 9.5 0.88 1.01
BBRY 141128C00010000 C 11/28/14 10.0 0.62 0.69
BBRY 141128C00010500 C 11/28/14 10.5 0.43 0.60
BBRY 141128C00011000 C 11/28/14 11.0 0.30 0.46
BBRY 141128C00011500 C 11/28/14 11.5 0.20 0.30
BBRY 141128C00012000 C 11/28/14 12.0 0.15 0.19
BBRY 141128C00012500 C 11/28/14 12.5 0.10 0.22
BBRY 141128C00013000 C 11/28/14 13.0 0.06 0.21
BBRY 141128C00013500 C 11/28/14 13.5 0.03 0.14
BBRY 141128C00014000 C 11/28/14 14.0 0.03 0.17
BBRY 141128C00014500 C 11/28/14 14.5 0.02 0.14
BBRY 141128C00015000 C 11/28/14 15.0 0.02 0.14
BBRY 141128C00015500 C 11/28/14 15.5 0.01 0.17
BBRY 141128C00016000 C 11/28/14 16.0 0.00 0.14
BBRY 141128C00016500 C 11/28/14 16.5 0.00 0.14
BBRY 141128C00017000 C 11/28/14 17.0 0.00 0.14
BBRY 141128C00017500 C 11/28/14 17.5 0.00 0.13
BBRY 141128C00018000 C 11/28/14 18.0 0.00 0.12
BBRY 141128P00002000 P 11/28/14 2.0 0.00 0.10
BBRY 141128P00002500 P 11/28/14 2.5 0.00 0.10
BBRY 141128P00003000 P 11/28/14 3.0 0.00 0.02
BBRY 141128P00003500 P 11/28/14 3.5 0.00 0.02
BBRY 141128P00004000 P 11/28/14 4.0 0.00 0.02
BBRY 141128P00004500 P 11/28/14 4.5 0.00 0.03
BBRY 141128P00005000 P 11/28/14 5.0 0.00 0.05
BBRY 141128P00005500 P 11/28/14 5.5 0.00 0.07
BBRY 141128P00006000 P 11/28/14 6.0 0.00 0.09
BBRY 141128P00006500 P 11/28/14 6.5 0.00 0.12
BBRY 141128P00007000 P 11/28/14 7.0 0.02 0.14
BBRY 141128P00007500 P 11/28/14 7.5 0.04 0.16
BBRY 141128P00008000 P 11/28/14 8.0 0.07 0.17
BBRY 141128P00008500 P 11/28/14 8.5 0.14 0.28
BBRY 141128P00009000 P 11/28/14 9.0 0.30 0.34
BBRY 141128P00009500 P 11/28/14 9.5 0.41 0.53
BBRY 141128P00010000 P 11/28/14 10.0 0.72 0.77
BBRY 141128P00010500 P 11/28/14 10.5 0.96 1.08
BBRY 141128P00011000 P 11/28/14 11.0 1.33 1.45
BBRY 141128P00011500 P 11/28/14 11.5 1.72 1.85
BBRY 141128P00012000 P 11/28/14 12.0 2.16 2.30
BBRY 141128P00012500 P 11/28/14 12.5 2.66 2.75
BBRY 141128P00013000 P 11/28/14 13.0 2.99 3.25
BBRY 141128P00013500 P 11/28/14 13.5 3.40 3.75
BBRY 141128P00014000 P 11/28/14 14.0 3.70 4.20
BBRY 141128P00014500 P 11/28/14 14.5 4.20 4.70
BBRY 141128P00015000 P 11/28/14 15.0 4.65 5.20
BBRY 141128P00015500 P 11/28/14 15.5 5.15 5.70
BBRY 141128P00016000 P 11/28/14 16.0 5.60 6.20
BBRY 141128P00016500 P 11/28/14 16.5 6.10 6.70
BBRY 141128P00017000 P 11/28/14 17.0 6.60 7.20
BBRY 141128P00017500 P 11/28/14 17.5 7.10 7.70
BBRY 141128P00018000 P 11/28/14 18.0 7.60 8.25
BBRY 141220C00001000 C 12/20/14 1.0 8.85 9.25
BBRY 141220C00002000 C 12/20/14 2.0 7.85 8.25
BBRY 141220C00003000 C 12/20/14 3.0 6.85 7.05
BBRY 141220C00004000 C 12/20/14 4.0 5.85 6.10
BBRY 141220C00005000 C 12/20/14 5.0 4.85 5.10
BBRY 141220C00006000 C 12/20/14 6.0 3.90 4.10
BBRY 141220C00007000 C 12/20/14 7.0 2.99 3.15
BBRY 141220C00008000 C 12/20/14 8.0 2.14 2.16
BBRY 141220C00009000 C 12/20/14 9.0 1.44 1.46
BBRY 141220C00010000 C 12/20/14 10.0 0.91 0.93
BBRY 141220C00011000 C 12/20/14 11.0 0.56 0.57
BBRY 141220C00012000 C 12/20/14 12.0 0.34 0.35
BBRY 141220C00013000 C 12/20/14 13.0 0.20 0.22
BBRY 141220C00014000 C 12/20/14 14.0 0.13 0.15
BBRY 141220C00015000 C 12/20/14 15.0 0.09 0.10
BBRY 141220C00016000 C 12/20/14 16.0 0.06 0.07
BBRY 141220C00017000 C 12/20/14 17.0 0.03 0.07
BBRY 141220C00019000 C 12/20/14 19.0 0.01 0.07
BBRY 141220C00020000 C 12/20/14 20.0 0.00 0.07
BBRY 141220C00021000 C 12/20/14 21.0 0.00 0.06
BBRY 141220C00022000 C 12/20/14 22.0 0.00 0.06
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 141220P00003000 P 12/20/14 3.0 0.00 0.02
BBRY 141220P00004000 P 12/20/14 4.0 0.00 0.04
BBRY 141220P00005000 P 12/20/14 5.0 0.01 0.06
BBRY 141220P00006000 P 12/20/14 6.0 0.04 0.05
BBRY 141220P00007000 P 12/20/14 7.0 0.10 0.11
BBRY 141220P00008000 P 12/20/14 8.0 0.25 0.27
BBRY 141220P00009000 P 12/20/14 9.0 0.54 0.56
BBRY 141220P00010000 P 12/20/14 10.0 1.01 1.03
BBRY 141220P00011000 P 12/20/14 11.0 1.66 1.68
BBRY 141220P00012000 P 12/20/14 12.0 2.42 2.45
BBRY 141220P00013000 P 12/20/14 13.0 3.30 3.35
BBRY 141220P00014000 P 12/20/14 14.0 4.10 4.30
BBRY 141220P00015000 P 12/20/14 15.0 5.05 5.25
BBRY 141220P00016000 P 12/20/14 16.0 6.00 6.20
BBRY 141220P00017000 P 12/20/14 17.0 7.00 7.20
BBRY 141220P00019000 P 12/20/14 19.0 8.75 9.20
BBRY 141220P00020000 P 12/20/14 20.0 9.75 10.20
BBRY 141220P00021000 P 12/20/14 21.0 10.50 11.30
BBRY 141220P00022000 P 12/20/14 22.0 11.50 12.20
BBRY 150117C00001000 C 01/17/15 1.0 8.60 9.25
BBRY 150117C00002000 C 01/17/15 2.0 7.65 8.25
BBRY 150117C00003000 C 01/17/15 3.0 6.85 7.15
BBRY 150117C00004000 C 01/17/15 4.0 5.85 6.15
BBRY 150117C00005000 C 01/17/15 5.0 4.90 5.00
BBRY 150117C00006000 C 01/17/15 6.0 3.95 4.15
BBRY 150117C00007000 C 01/17/15 7.0 3.00 3.10
BBRY 150117C00008000 C 01/17/15 8.0 2.23 2.27
BBRY 150117C00009000 C 01/17/15 9.0 1.54 1.58
BBRY 150117C00010000 C 01/17/15 10.0 1.04 1.06
BBRY 150117C00011000 C 01/17/15 11.0 0.68 0.70
BBRY 150117C00012000 C 01/17/15 12.0 0.45 0.46
BBRY 150117C00013000 C 01/17/15 13.0 0.29 0.31
BBRY 150117C00014000 C 01/17/15 14.0 0.20 0.22
BBRY 150117C00015000 C 01/17/15 15.0 0.14 0.15
BBRY 150117C00016000 C 01/17/15 16.0 0.10 0.12
BBRY 150117C00017000 C 01/17/15 17.0 0.07 0.09
BBRY 150117C00018000 C 01/17/15 18.0 0.06 0.07
BBRY 150117C00019000 C 01/17/15 19.0 0.05 0.06
BBRY 150117C00020000 C 01/17/15 20.0 0.03 0.05
BBRY 150117C00021000 C 01/17/15 21.0 0.01 0.09
BBRY 150117C00022000 C 01/17/15 22.0 0.01 0.08
BBRY 150117C00025000 C 01/17/15 25.0 0.01 0.05
BBRY 150117C00030000 C 01/17/15 30.0 0.01 0.03
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 0.03
BBRY 150117P00004000 P 01/17/15 4.0 0.01 0.06
BBRY 150117P00005000 P 01/17/15 5.0 0.03 0.04
BBRY 150117P00006000 P 01/17/15 6.0 0.06 0.08
BBRY 150117P00007000 P 01/17/15 7.0 0.15 0.16
BBRY 150117P00008000 P 01/17/15 8.0 0.33 0.35
BBRY 150117P00009000 P 01/17/15 9.0 0.64 0.67
BBRY 150117P00010000 P 01/17/15 10.0 1.13 1.15
BBRY 150117P00011000 P 01/17/15 11.0 1.77 1.80
BBRY 150117P00012000 P 01/17/15 12.0 2.54 2.56
BBRY 150117P00013000 P 01/17/15 13.0 3.35 3.45
BBRY 150117P00014000 P 01/17/15 14.0 4.25 4.35
BBRY 150117P00015000 P 01/17/15 15.0 5.05 5.30
BBRY 150117P00016000 P 01/17/15 16.0 6.00 6.25
BBRY 150117P00017000 P 01/17/15 17.0 7.05 7.25
BBRY 150117P00018000 P 01/17/15 18.0 7.95 8.25
BBRY 150117P00019000 P 01/17/15 19.0 8.75 9.25
BBRY 150117P00020000 P 01/17/15 20.0 9.75 10.25
BBRY 150117P00021000 P 01/17/15 21.0 10.55 11.45
BBRY 150117P00022000 P 01/17/15 22.0 11.50 12.40
BBRY 150117P00025000 P 01/17/15 25.0 14.50 15.25
BBRY 150117P00030000 P 01/17/15 30.0 19.50 20.30
BBRY 150117P00035000 P 01/17/15 35.0 23.85 25.90
BBRY 150220C00001000 C 02/20/15 1.0 8.80 9.25
BBRY 150220C00002000 C 02/20/15 2.0 7.80 8.25
BBRY 150220C00003000 C 02/20/15 3.0 6.85 7.25
BBRY 150220C00004000 C 02/20/15 4.0 5.85 6.30
BBRY 150220C00005000 C 02/20/15 5.0 4.90 5.30
BBRY 150220C00006000 C 02/20/15 6.0 4.00 4.35
BBRY 150220C00007000 C 02/20/15 7.0 3.10 3.50
BBRY 150220C00008000 C 02/20/15 8.0 2.35 2.47
BBRY 150220C00009000 C 02/20/15 9.0 1.68 1.93
BBRY 150220C00010000 C 02/20/15 10.0 1.17 1.40
BBRY 150220C00011000 C 02/20/15 11.0 0.81 1.03
BBRY 150220C00012000 C 02/20/15 12.0 0.58 0.72
BBRY 150220C00013000 C 02/20/15 13.0 0.37 0.53
BBRY 150220C00014000 C 02/20/15 14.0 0.22 0.46
BBRY 150220C00015000 C 02/20/15 15.0 0.12 0.37
BBRY 150220C00016000 C 02/20/15 16.0 0.11 0.27
BBRY 150220C00017000 C 02/20/15 17.0 0.10 0.23
BBRY 150220P00001000 P 02/20/15 1.0 0.00 0.03
BBRY 150220P00002000 P 02/20/15 2.0 0.00 0.03
BBRY 150220P00003000 P 02/20/15 3.0 0.00 0.05
BBRY 150220P00004000 P 02/20/15 4.0 0.00 0.11
BBRY 150220P00005000 P 02/20/15 5.0 0.03 0.14
BBRY 150220P00006000 P 02/20/15 6.0 0.07 0.15
BBRY 150220P00007000 P 02/20/15 7.0 0.16 0.29
BBRY 150220P00008000 P 02/20/15 8.0 0.31 0.50
BBRY 150220P00009000 P 02/20/15 9.0 0.70 0.82
BBRY 150220P00010000 P 02/20/15 10.0 1.11 1.31
BBRY 150220P00011000 P 02/20/15 11.0 1.73 1.93
BBRY 150220P00012000 P 02/20/15 12.0 2.35 2.69
BBRY 150220P00013000 P 02/20/15 13.0 3.20 3.55
BBRY 150220P00014000 P 02/20/15 14.0 4.05 4.45
BBRY 150220P00015000 P 02/20/15 15.0 4.95 5.40
BBRY 150220P00016000 P 02/20/15 16.0 5.85 6.35
BBRY 150220P00017000 P 02/20/15 17.0 6.85 7.30
BBRY 150320C00001000 C 03/20/15 1.0 8.75 9.25
BBRY 150320C00002000 C 03/20/15 2.0 7.80 8.25
BBRY 150320C00003000 C 03/20/15 3.0 6.85 7.30
BBRY 150320C00004000 C 03/20/15 4.0 5.90 6.35
BBRY 150320C00005000 C 03/20/15 5.0 4.90 5.30
BBRY 150320C00006000 C 03/20/15 6.0 4.00 4.35
BBRY 150320C00007000 C 03/20/15 7.0 3.15 3.50
BBRY 150320C00008000 C 03/20/15 8.0 2.43 2.45
BBRY 150320C00009000 C 03/20/15 9.0 1.79 1.82
BBRY 150320C00010000 C 03/20/15 10.0 1.28 1.31
BBRY 150320C00011000 C 03/20/15 11.0 0.91 0.94
BBRY 150320C00012000 C 03/20/15 12.0 0.64 0.69
BBRY 150320C00013000 C 03/20/15 13.0 0.46 0.48
BBRY 150320C00014000 C 03/20/15 14.0 0.34 0.35
BBRY 150320C00015000 C 03/20/15 15.0 0.25 0.26
BBRY 150320C00016000 C 03/20/15 16.0 0.19 0.20
BBRY 150320C00017000 C 03/20/15 17.0 0.14 0.16
BBRY 150320C00019000 C 03/20/15 19.0 0.07 0.20
BBRY 150320C00020000 C 03/20/15 20.0 0.05 0.18
BBRY 150320C00021000 C 03/20/15 21.0 0.04 0.16
BBRY 150320C00022000 C 03/20/15 22.0 0.02 0.15
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 0.07
BBRY 150320P00004000 P 03/20/15 4.0 0.01 0.13
BBRY 150320P00005000 P 03/20/15 5.0 0.02 0.14
BBRY 150320P00006000 P 03/20/15 6.0 0.13 0.14
BBRY 150320P00007000 P 03/20/15 7.0 0.26 0.27
BBRY 150320P00008000 P 03/20/15 8.0 0.50 0.52
BBRY 150320P00009000 P 03/20/15 9.0 0.86 0.89
BBRY 150320P00010000 P 03/20/15 10.0 1.35 1.38
BBRY 150320P00011000 P 03/20/15 11.0 1.97 2.01
BBRY 150320P00012000 P 03/20/15 12.0 2.69 2.74
BBRY 150320P00013000 P 03/20/15 13.0 3.50 3.60
BBRY 150320P00014000 P 03/20/15 14.0 4.25 4.45
BBRY 150320P00015000 P 03/20/15 15.0 5.05 5.40
BBRY 150320P00016000 P 03/20/15 16.0 5.90 6.35
BBRY 150320P00017000 P 03/20/15 17.0 6.85 7.30
BBRY 150320P00019000 P 03/20/15 19.0 8.80 9.25
BBRY 150320P00020000 P 03/20/15 20.0 9.80 10.25
BBRY 150320P00021000 P 03/20/15 21.0 10.55 11.30
BBRY 150320P00022000 P 03/20/15 22.0 11.55 12.30
BBRY 150619C00001000 C 06/19/15 1.0 8.65 9.25
BBRY 150619C00002000 C 06/19/15 2.0 7.65 8.25
BBRY 150619C00003000 C 06/19/15 3.0 6.80 7.30
BBRY 150619C00004000 C 06/19/15 4.0 5.85 6.30
BBRY 150619C00005000 C 06/19/15 5.0 4.95 5.35
BBRY 150619C00006000 C 06/19/15 6.0 4.05 4.50
BBRY 150619C00007000 C 06/19/15 7.0 3.25 3.70
BBRY 150619C00008000 C 06/19/15 8.0 2.60 2.98
BBRY 150619C00009000 C 06/19/15 9.0 2.06 2.31
BBRY 150619C00010000 C 06/19/15 10.0 1.58 1.80
BBRY 150619C00011000 C 06/19/15 11.0 1.23 1.33
BBRY 150619C00012000 C 06/19/15 12.0 0.93 1.17
BBRY 150619C00013000 C 06/19/15 13.0 0.72 0.94
BBRY 150619C00014000 C 06/19/15 14.0 0.56 0.79
BBRY 150619C00015000 C 06/19/15 15.0 0.42 0.65
BBRY 150619C00016000 C 06/19/15 16.0 0.32 0.56
BBRY 150619C00017000 C 06/19/15 17.0 0.23 0.48
BBRY 150619C00019000 C 06/19/15 19.0 0.14 0.35
BBRY 150619C00020000 C 06/19/15 20.0 0.10 0.33
BBRY 150619C00021000 C 06/19/15 21.0 0.06 0.30
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.07
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.05
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.12
BBRY 150619P00004000 P 06/19/15 4.0 0.00 0.21
BBRY 150619P00005000 P 06/19/15 5.0 0.05 0.26
BBRY 150619P00006000 P 06/19/15 6.0 0.10 0.34
BBRY 150619P00007000 P 06/19/15 7.0 0.29 0.52
BBRY 150619P00008000 P 06/19/15 8.0 0.57 0.77
BBRY 150619P00009000 P 06/19/15 9.0 1.00 1.19
BBRY 150619P00010000 P 06/19/15 10.0 1.60 1.73
BBRY 150619P00011000 P 06/19/15 11.0 2.09 2.36
BBRY 150619P00012000 P 06/19/15 12.0 2.79 3.10
BBRY 150619P00013000 P 06/19/15 13.0 3.50 3.95
BBRY 150619P00014000 P 06/19/15 14.0 4.35 4.75
BBRY 150619P00015000 P 06/19/15 15.0 5.10 5.65
BBRY 150619P00016000 P 06/19/15 16.0 6.05 6.50
BBRY 150619P00017000 P 06/19/15 17.0 7.00 7.50
BBRY 150619P00019000 P 06/19/15 19.0 8.90 9.40
BBRY 150619P00020000 P 06/19/15 20.0 9.85 10.40
BBRY 150619P00021000 P 06/19/15 21.0 10.60 11.35
BBRY 160115C00003000 C 01/15/16 3.0 6.85 7.90
BBRY 160115C00005000 C 01/15/16 5.0 5.15 5.45
BBRY 160115C00007000 C 01/15/16 7.0 3.75 4.20
BBRY 160115C00010000 C 01/15/16 10.0 2.20 2.30
BBRY 160115C00012000 C 01/15/16 12.0 1.58 1.64
BBRY 160115C00015000 C 01/15/16 15.0 0.95 1.00
BBRY 160115C00017000 C 01/15/16 17.0 0.69 0.92
BBRY 160115C00020000 C 01/15/16 20.0 0.40 0.51
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.38
BBRY 160115P00005000 P 01/15/16 5.0 0.18 0.56
BBRY 160115P00007000 P 01/15/16 7.0 0.84 0.90
BBRY 160115P00010000 P 01/15/16 10.0 2.20 2.46
BBRY 160115P00012000 P 01/15/16 12.0 3.45 3.65
BBRY 160115P00015000 P 01/15/16 15.0 5.30 6.30
BBRY 160115P00017000 P 01/15/16 17.0 7.05 8.05
BBRY 160115P00020000 P 01/15/16 20.0 9.75 10.75

OPRA data is delayed 15 minutes.