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 (2014-06-06)Premium Content

Blackberry Limited (BBRY)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 140829C00003000 C 08/29/14 3.0 7.25 7.40
BBRY 140829C00003500 C 08/29/14 3.5 6.70 6.90
BBRY 140829C00004000 C 08/29/14 4.0 6.25 6.40
BBRY 140829C00004500 C 08/29/14 4.5 5.75 5.90
BBRY 140829C00005000 C 08/29/14 5.0 5.20 5.40
BBRY 140829C00005500 C 08/29/14 5.5 4.75 4.90
BBRY 140829C00006000 C 08/29/14 6.0 4.25 4.40
BBRY 140829C00006500 C 08/29/14 6.5 3.75 3.90
BBRY 140829C00007000 C 08/29/14 7.0 3.25 3.40
BBRY 140829C00007500 C 08/29/14 7.5 2.76 2.87
BBRY 140829C00008000 C 08/29/14 8.0 2.26 2.36
BBRY 140829C00008500 C 08/29/14 8.5 1.76 1.85
BBRY 140829C00009000 C 08/29/14 9.0 1.29 1.34
BBRY 140829C00009500 C 08/29/14 9.5 0.78 0.85
BBRY 140829C00010000 C 08/29/14 10.0 0.33 0.34
BBRY 140829C00010500 C 08/29/14 10.5 0.04 0.06
BBRY 140829C00011000 C 08/29/14 11.0 0.01 0.02
BBRY 140829C00011500 C 08/29/14 11.5 0.00 0.01
BBRY 140829C00012000 C 08/29/14 12.0 0.00 0.03
BBRY 140829C00012500 C 08/29/14 12.5 0.00 0.04
BBRY 140829C00013000 C 08/29/14 13.0 0.00 0.04
BBRY 140829C00013500 C 08/29/14 13.5 0.00 0.04
BBRY 140829C00014000 C 08/29/14 14.0 0.00 0.04
BBRY 140829C00014500 C 08/29/14 14.5 0.00 0.04
BBRY 140829C00015000 C 08/29/14 15.0 0.00 0.04
BBRY 140829C00015500 C 08/29/14 15.5 0.00 0.04
BBRY 140829C00016000 C 08/29/14 16.0 0.00 0.04
BBRY 140829C00016500 C 08/29/14 16.5 0.00 0.04
BBRY 140829C00017000 C 08/29/14 17.0 0.00 0.04
BBRY 140829C00017500 C 08/29/14 17.5 0.00 0.04
BBRY 140829C00018000 C 08/29/14 18.0 0.00 0.04
BBRY 140829C00018500 C 08/29/14 18.5 0.00 0.04
BBRY 140829C00019000 C 08/29/14 19.0 0.00 0.04
BBRY 140829C00019500 C 08/29/14 19.5 0.00 0.04
BBRY 140829C00020000 C 08/29/14 20.0 0.00 0.04
BBRY 140829C00020500 C 08/29/14 20.5 0.00 0.04
BBRY 140829P00003000 P 08/29/14 3.0 0.00 0.04
BBRY 140829P00003500 P 08/29/14 3.5 0.00 0.04
BBRY 140829P00004000 P 08/29/14 4.0 0.00 0.04
BBRY 140829P00004500 P 08/29/14 4.5 0.00 0.04
BBRY 140829P00005000 P 08/29/14 5.0 0.00 0.04
BBRY 140829P00005500 P 08/29/14 5.5 0.00 0.04
BBRY 140829P00006000 P 08/29/14 6.0 0.00 0.04
BBRY 140829P00006500 P 08/29/14 6.5 0.00 0.04
BBRY 140829P00007000 P 08/29/14 7.0 0.00 0.04
BBRY 140829P00007500 P 08/29/14 7.5 0.00 0.04
BBRY 140829P00008000 P 08/29/14 8.0 0.00 0.01
BBRY 140829P00008500 P 08/29/14 8.5 0.00 0.01
BBRY 140829P00009000 P 08/29/14 9.0 0.00 0.01
BBRY 140829P00009500 P 08/29/14 9.5 0.00 0.01
BBRY 140829P00010000 P 08/29/14 10.0 0.03 0.04
BBRY 140829P00010500 P 08/29/14 10.5 0.23 0.25
BBRY 140829P00011000 P 08/29/14 11.0 0.69 0.72
BBRY 140829P00011500 P 08/29/14 11.5 1.15 1.24
BBRY 140829P00012000 P 08/29/14 12.0 1.65 1.74
BBRY 140829P00012500 P 08/29/14 12.5 2.15 2.24
BBRY 140829P00013000 P 08/29/14 13.0 2.65 2.74
BBRY 140829P00013500 P 08/29/14 13.5 3.15 3.25
BBRY 140829P00014000 P 08/29/14 14.0 3.65 3.75
BBRY 140829P00014500 P 08/29/14 14.5 4.15 4.25
BBRY 140829P00015000 P 08/29/14 15.0 4.65 4.75
BBRY 140829P00015500 P 08/29/14 15.5 5.10 5.30
BBRY 140829P00016000 P 08/29/14 16.0 5.60 5.80
BBRY 140829P00016500 P 08/29/14 16.5 6.10 6.30
BBRY 140829P00017000 P 08/29/14 17.0 6.60 6.80
BBRY 140829P00017500 P 08/29/14 17.5 7.10 7.30
BBRY 140829P00018000 P 08/29/14 18.0 7.60 8.35
BBRY 140829P00018500 P 08/29/14 18.5 8.10 8.85
BBRY 140829P00019000 P 08/29/14 19.0 8.60 9.35
BBRY 140829P00019500 P 08/29/14 19.5 9.10 9.80
BBRY 140829P00020000 P 08/29/14 20.0 9.25 10.55
BBRY 140829P00020500 P 08/29/14 20.5 9.35 10.55
BBRY 140905C00002500 C 09/05/14 2.5 7.25 8.05
BBRY 140905C00003000 C 09/05/14 3.0 7.15 7.40
BBRY 140905C00003500 C 09/05/14 3.5 6.65 6.90
BBRY 140905C00004000 C 09/05/14 4.0 6.15 6.40
BBRY 140905C00004500 C 09/05/14 4.5 5.65 5.90
BBRY 140905C00005000 C 09/05/14 5.0 5.15 5.45
BBRY 140905C00005500 C 09/05/14 5.5 4.70 4.90
BBRY 140905C00006000 C 09/05/14 6.0 4.20 4.40
BBRY 140905C00006500 C 09/05/14 6.5 3.70 3.90
BBRY 140905C00007000 C 09/05/14 7.0 3.20 3.40
BBRY 140905C00007500 C 09/05/14 7.5 2.72 2.88
BBRY 140905C00008000 C 09/05/14 8.0 2.22 2.37
BBRY 140905C00008500 C 09/05/14 8.5 1.72 1.87
BBRY 140905C00009000 C 09/05/14 9.0 1.23 1.37
BBRY 140905C00009500 C 09/05/14 9.5 0.83 0.86
BBRY 140905C00010000 C 09/05/14 10.0 0.42 0.43
BBRY 140905C00010500 C 09/05/14 10.5 0.15 0.17
BBRY 140905C00011000 C 09/05/14 11.0 0.05 0.06
BBRY 140905C00011500 C 09/05/14 11.5 0.00 0.03
BBRY 140905C00012000 C 09/05/14 12.0 0.00 0.03
BBRY 140905C00012500 C 09/05/14 12.5 0.00 0.02
BBRY 140905C00013000 C 09/05/14 13.0 0.00 0.02
BBRY 140905C00013500 C 09/05/14 13.5 0.00 0.02
BBRY 140905C00014000 C 09/05/14 14.0 0.00 0.02
BBRY 140905C00014500 C 09/05/14 14.5 0.00 0.02
BBRY 140905C00015000 C 09/05/14 15.0 0.00 0.02
BBRY 140905C00015500 C 09/05/14 15.5 0.00 0.02
BBRY 140905C00016000 C 09/05/14 16.0 0.00 0.02
BBRY 140905C00016500 C 09/05/14 16.5 0.00 0.02
BBRY 140905C00017000 C 09/05/14 17.0 0.00 0.02
BBRY 140905C00017500 C 09/05/14 17.5 0.00 0.02
BBRY 140905C00018000 C 09/05/14 18.0 0.00 0.02
BBRY 140905C00018500 C 09/05/14 18.5 0.00 0.02
BBRY 140905P00002500 P 09/05/14 2.5 0.00 0.02
BBRY 140905P00003000 P 09/05/14 3.0 0.00 0.02
BBRY 140905P00003500 P 09/05/14 3.5 0.00 0.02
BBRY 140905P00004000 P 09/05/14 4.0 0.00 0.02
BBRY 140905P00004500 P 09/05/14 4.5 0.00 0.02
BBRY 140905P00005000 P 09/05/14 5.0 0.00 0.02
BBRY 140905P00005500 P 09/05/14 5.5 0.00 0.02
BBRY 140905P00006000 P 09/05/14 6.0 0.00 0.02
BBRY 140905P00006500 P 09/05/14 6.5 0.00 0.02
BBRY 140905P00007000 P 09/05/14 7.0 0.00 0.02
BBRY 140905P00007500 P 09/05/14 7.5 0.00 0.02
BBRY 140905P00008000 P 09/05/14 8.0 0.00 0.01
BBRY 140905P00008500 P 09/05/14 8.5 0.00 0.02
BBRY 140905P00009000 P 09/05/14 9.0 0.00 0.02
BBRY 140905P00009500 P 09/05/14 9.5 0.02 0.04
BBRY 140905P00010000 P 09/05/14 10.0 0.11 0.12
BBRY 140905P00010500 P 09/05/14 10.5 0.34 0.36
BBRY 140905P00011000 P 09/05/14 11.0 0.73 0.76
BBRY 140905P00011500 P 09/05/14 11.5 1.16 1.30
BBRY 140905P00012000 P 09/05/14 12.0 1.66 1.79
BBRY 140905P00012500 P 09/05/14 12.5 2.14 2.29
BBRY 140905P00013000 P 09/05/14 13.0 2.65 2.79
BBRY 140905P00013500 P 09/05/14 13.5 3.15 3.30
BBRY 140905P00014000 P 09/05/14 14.0 3.65 3.80
BBRY 140905P00014500 P 09/05/14 14.5 4.15 4.30
BBRY 140905P00015000 P 09/05/14 15.0 4.60 4.80
BBRY 140905P00015500 P 09/05/14 15.5 5.15 5.35
BBRY 140905P00016000 P 09/05/14 16.0 5.60 5.85
BBRY 140905P00016500 P 09/05/14 16.5 6.15 6.35
BBRY 140905P00017000 P 09/05/14 17.0 6.60 6.85
BBRY 140905P00017500 P 09/05/14 17.5 7.10 7.35
BBRY 140905P00018000 P 09/05/14 18.0 7.25 7.90
BBRY 140905P00018500 P 09/05/14 18.5 7.75 8.40
BBRY 140912C00002500 C 09/12/14 2.5 7.30 8.05
BBRY 140912C00003000 C 09/12/14 3.0 7.00 7.40
BBRY 140912C00003500 C 09/12/14 3.5 6.50 6.90
BBRY 140912C00004000 C 09/12/14 4.0 6.00 6.40
BBRY 140912C00004500 C 09/12/14 4.5 5.50 5.95
BBRY 140912C00005000 C 09/12/14 5.0 5.00 5.40
BBRY 140912C00005500 C 09/12/14 5.5 4.55 4.90
BBRY 140912C00006000 C 09/12/14 6.0 4.05 4.40
BBRY 140912C00006500 C 09/12/14 6.5 3.55 3.90
BBRY 140912C00007000 C 09/12/14 7.0 3.05 3.40
BBRY 140912C00007500 C 09/12/14 7.5 2.57 2.87
BBRY 140912C00008000 C 09/12/14 8.0 2.07 2.38
BBRY 140912C00008500 C 09/12/14 8.5 1.59 1.89
BBRY 140912C00009000 C 09/12/14 9.0 1.31 1.39
BBRY 140912C00009500 C 09/12/14 9.5 0.88 0.94
BBRY 140912C00010000 C 09/12/14 10.0 0.50 0.54
BBRY 140912C00010500 C 09/12/14 10.5 0.25 0.27
BBRY 140912C00011000 C 09/12/14 11.0 0.11 0.12
BBRY 140912C00011500 C 09/12/14 11.5 0.01 0.07
BBRY 140912C00012000 C 09/12/14 12.0 0.01 0.05
BBRY 140912C00012500 C 09/12/14 12.5 0.00 0.04
BBRY 140912C00013000 C 09/12/14 13.0 0.00 0.03
BBRY 140912C00013500 C 09/12/14 13.5 0.00 0.03
BBRY 140912C00014000 C 09/12/14 14.0 0.00 0.02
BBRY 140912C00014500 C 09/12/14 14.5 0.00 0.02
BBRY 140912C00015000 C 09/12/14 15.0 0.00 0.02
BBRY 140912C00015500 C 09/12/14 15.5 0.00 0.02
BBRY 140912C00016000 C 09/12/14 16.0 0.00 0.02
BBRY 140912C00016500 C 09/12/14 16.5 0.00 0.02
BBRY 140912C00017000 C 09/12/14 17.0 0.00 0.02
BBRY 140912C00017500 C 09/12/14 17.5 0.00 0.02
BBRY 140912C00018000 C 09/12/14 18.0 0.00 0.02
BBRY 140912P00002500 P 09/12/14 2.5 0.00 0.02
BBRY 140912P00003000 P 09/12/14 3.0 0.00 0.02
BBRY 140912P00003500 P 09/12/14 3.5 0.00 0.02
BBRY 140912P00004000 P 09/12/14 4.0 0.00 0.02
BBRY 140912P00004500 P 09/12/14 4.5 0.00 0.02
BBRY 140912P00005000 P 09/12/14 5.0 0.00 0.02
BBRY 140912P00005500 P 09/12/14 5.5 0.00 0.02
BBRY 140912P00006000 P 09/12/14 6.0 0.00 0.02
BBRY 140912P00006500 P 09/12/14 6.5 0.00 0.02
BBRY 140912P00007000 P 09/12/14 7.0 0.00 0.02
BBRY 140912P00007500 P 09/12/14 7.5 0.00 0.03
BBRY 140912P00008000 P 09/12/14 8.0 0.00 0.03
BBRY 140912P00008500 P 09/12/14 8.5 0.01 0.03
BBRY 140912P00009000 P 09/12/14 9.0 0.03 0.06
BBRY 140912P00009500 P 09/12/14 9.5 0.07 0.10
BBRY 140912P00010000 P 09/12/14 10.0 0.19 0.22
BBRY 140912P00010500 P 09/12/14 10.5 0.42 0.53
BBRY 140912P00011000 P 09/12/14 11.0 0.76 0.83
BBRY 140912P00011500 P 09/12/14 11.5 1.19 1.33
BBRY 140912P00012000 P 09/12/14 12.0 1.67 1.75
BBRY 140912P00012500 P 09/12/14 12.5 2.16 2.38
BBRY 140912P00013000 P 09/12/14 13.0 2.65 2.92
BBRY 140912P00013500 P 09/12/14 13.5 3.15 3.30
BBRY 140912P00014000 P 09/12/14 14.0 3.60 3.80
BBRY 140912P00014500 P 09/12/14 14.5 4.10 4.50
BBRY 140912P00015000 P 09/12/14 15.0 4.60 5.00
BBRY 140912P00015500 P 09/12/14 15.5 5.10 5.50
BBRY 140912P00016000 P 09/12/14 16.0 5.60 6.00
BBRY 140912P00016500 P 09/12/14 16.5 6.10 6.50
BBRY 140912P00017000 P 09/12/14 17.0 6.60 6.95
BBRY 140912P00017500 P 09/12/14 17.5 7.10 7.50
BBRY 140912P00018000 P 09/12/14 18.0 7.50 8.50
BBRY 140920C00001000 C 09/20/14 1.0 8.95 9.40
BBRY 140920C00002000 C 09/20/14 2.0 7.95 8.40
BBRY 140920C00002500 C 09/20/14 2.5 7.45 7.90
BBRY 140920C00003000 C 09/20/14 3.0 7.20 7.40
BBRY 140920C00003500 C 09/20/14 3.5 6.75 6.90
BBRY 140920C00004000 C 09/20/14 4.0 6.25 6.40
BBRY 140920C00004500 C 09/20/14 4.5 5.75 5.90
BBRY 140920C00005000 C 09/20/14 5.0 5.25 5.40
BBRY 140920C00005500 C 09/20/14 5.5 4.75 4.90
BBRY 140920C00006000 C 09/20/14 6.0 4.25 4.40
BBRY 140920C00006500 C 09/20/14 6.5 3.75 3.90
BBRY 140920C00007000 C 09/20/14 7.0 3.25 3.40
BBRY 140920C00007500 C 09/20/14 7.5 2.77 2.86
BBRY 140920C00008000 C 09/20/14 8.0 2.31 2.37
BBRY 140920C00008500 C 09/20/14 8.5 1.84 1.85
BBRY 140920C00009000 C 09/20/14 9.0 1.37 1.38
BBRY 140920C00009500 C 09/20/14 9.5 0.94 0.96
BBRY 140920C00010000 C 09/20/14 10.0 0.59 0.61
BBRY 140920C00010500 C 09/20/14 10.5 0.35 0.36
BBRY 140920C00011000 C 09/20/14 11.0 0.18 0.20
BBRY 140920C00011500 C 09/20/14 11.5 0.10 0.11
BBRY 140920C00012000 C 09/20/14 12.0 0.05 0.07
BBRY 140920C00012500 C 09/20/14 12.5 0.03 0.04
BBRY 140920C00013000 C 09/20/14 13.0 0.02 0.03
BBRY 140920C00013500 C 09/20/14 13.5 0.00 0.02
BBRY 140920C00014000 C 09/20/14 14.0 0.00 0.02
BBRY 140920C00014500 C 09/20/14 14.5 0.00 0.02
BBRY 140920C00015000 C 09/20/14 15.0 0.00 0.02
BBRY 140920C00015500 C 09/20/14 15.5 0.00 0.02
BBRY 140920C00016000 C 09/20/14 16.0 0.00 0.02
BBRY 140920C00016500 C 09/20/14 16.5 0.00 0.02
BBRY 140920C00017000 C 09/20/14 17.0 0.00 0.02
BBRY 140920C00019000 C 09/20/14 19.0 0.00 0.02
BBRY 140920C00020000 C 09/20/14 20.0 0.00 0.02
BBRY 140920P00001000 P 09/20/14 1.0 0.00 0.02
BBRY 140920P00002000 P 09/20/14 2.0 0.00 0.02
BBRY 140920P00002500 P 09/20/14 2.5 0.00 0.02
BBRY 140920P00003000 P 09/20/14 3.0 0.00 0.02
BBRY 140920P00003500 P 09/20/14 3.5 0.00 0.02
BBRY 140920P00004000 P 09/20/14 4.0 0.00 0.02
BBRY 140920P00004500 P 09/20/14 4.5 0.00 0.02
BBRY 140920P00005000 P 09/20/14 5.0 0.00 0.02
BBRY 140920P00005500 P 09/20/14 5.5 0.00 0.02
BBRY 140920P00006000 P 09/20/14 6.0 0.00 0.01
BBRY 140920P00006500 P 09/20/14 6.5 0.00 0.02
BBRY 140920P00007000 P 09/20/14 7.0 0.00 0.02
BBRY 140920P00007500 P 09/20/14 7.5 0.00 0.02
BBRY 140920P00008000 P 09/20/14 8.0 0.02 0.03
BBRY 140920P00008500 P 09/20/14 8.5 0.03 0.04
BBRY 140920P00009000 P 09/20/14 9.0 0.06 0.07
BBRY 140920P00009500 P 09/20/14 9.5 0.14 0.15
BBRY 140920P00010000 P 09/20/14 10.0 0.29 0.30
BBRY 140920P00010500 P 09/20/14 10.5 0.53 0.55
BBRY 140920P00011000 P 09/20/14 11.0 0.87 0.89
BBRY 140920P00011500 P 09/20/14 11.5 1.28 1.30
BBRY 140920P00012000 P 09/20/14 12.0 1.73 1.76
BBRY 140920P00012500 P 09/20/14 12.5 2.18 2.28
BBRY 140920P00013000 P 09/20/14 13.0 2.67 2.76
BBRY 140920P00013500 P 09/20/14 13.5 3.15 3.30
BBRY 140920P00014000 P 09/20/14 14.0 3.65 3.75
BBRY 140920P00014500 P 09/20/14 14.5 4.15 4.30
BBRY 140920P00015000 P 09/20/14 15.0 4.65 4.80
BBRY 140920P00015500 P 09/20/14 15.5 5.15 5.25
BBRY 140920P00016000 P 09/20/14 16.0 5.65 5.75
BBRY 140920P00016500 P 09/20/14 16.5 6.15 6.25
BBRY 140920P00017000 P 09/20/14 17.0 6.65 6.75
BBRY 140920P00019000 P 09/20/14 19.0 8.60 9.05
BBRY 140920P00020000 P 09/20/14 20.0 9.60 10.05
BBRY 140926C00002000 C 09/26/14 2.0 7.55 8.85
BBRY 140926C00002500 C 09/26/14 2.5 7.20 8.05
BBRY 140926C00003000 C 09/26/14 3.0 6.80 7.45
BBRY 140926C00003500 C 09/26/14 3.5 6.30 6.90
BBRY 140926C00004000 C 09/26/14 4.0 5.80 6.40
BBRY 140926C00004500 C 09/26/14 4.5 5.30 5.90
BBRY 140926C00005000 C 09/26/14 5.0 4.90 5.40
BBRY 140926C00005500 C 09/26/14 5.5 4.40 4.90
BBRY 140926C00006000 C 09/26/14 6.0 3.90 4.40
BBRY 140926C00006500 C 09/26/14 6.5 3.40 3.90
BBRY 140926C00007000 C 09/26/14 7.0 2.91 3.40
BBRY 140926C00007500 C 09/26/14 7.5 2.44 2.92
BBRY 140926C00008000 C 09/26/14 8.0 2.29 2.45
BBRY 140926C00008500 C 09/26/14 8.5 1.81 2.00
BBRY 140926C00009000 C 09/26/14 9.0 1.40 1.58
BBRY 140926C00009500 C 09/26/14 9.5 1.09 1.20
BBRY 140926C00010000 C 09/26/14 10.0 0.76 0.85
BBRY 140926C00010500 C 09/26/14 10.5 0.58 0.63
BBRY 140926C00011000 C 09/26/14 11.0 0.40 0.46
BBRY 140926C00011500 C 09/26/14 11.5 0.25 0.31
BBRY 140926C00012000 C 09/26/14 12.0 0.13 0.21
BBRY 140926C00012500 C 09/26/14 12.5 0.06 0.16
BBRY 140926C00013000 C 09/26/14 13.0 0.05 0.11
BBRY 140926C00013500 C 09/26/14 13.5 0.03 0.12
BBRY 140926C00014000 C 09/26/14 14.0 0.03 0.09
BBRY 140926C00014500 C 09/26/14 14.5 0.02 0.08
BBRY 140926C00015000 C 09/26/14 15.0 0.02 0.07
BBRY 140926C00015500 C 09/26/14 15.5 0.00 0.06
BBRY 140926C00016000 C 09/26/14 16.0 0.00 0.06
BBRY 140926C00016500 C 09/26/14 16.5 0.00 0.04
BBRY 140926C00017000 C 09/26/14 17.0 0.00 0.04
BBRY 140926C00018000 C 09/26/14 18.0 0.00 0.03
BBRY 140926P00002000 P 09/26/14 2.0 0.00 0.02
BBRY 140926P00002500 P 09/26/14 2.5 0.00 0.02
BBRY 140926P00003000 P 09/26/14 3.0 0.00 0.02
BBRY 140926P00003500 P 09/26/14 3.5 0.00 0.02
BBRY 140926P00004000 P 09/26/14 4.0 0.00 0.02
BBRY 140926P00004500 P 09/26/14 4.5 0.00 0.02
BBRY 140926P00005000 P 09/26/14 5.0 0.00 0.02
BBRY 140926P00005500 P 09/26/14 5.5 0.00 0.03
BBRY 140926P00006000 P 09/26/14 6.0 0.00 0.03
BBRY 140926P00006500 P 09/26/14 6.5 0.00 0.04
BBRY 140926P00007000 P 09/26/14 7.0 0.01 0.05
BBRY 140926P00007500 P 09/26/14 7.5 0.03 0.08
BBRY 140926P00008000 P 09/26/14 8.0 0.06 0.12
BBRY 140926P00008500 P 09/26/14 8.5 0.11 0.14
BBRY 140926P00009000 P 09/26/14 9.0 0.20 0.23
BBRY 140926P00009500 P 09/26/14 9.5 0.34 0.36
BBRY 140926P00010000 P 09/26/14 10.0 0.51 0.63
BBRY 140926P00010500 P 09/26/14 10.5 0.79 0.86
BBRY 140926P00011000 P 09/26/14 11.0 1.08 1.23
BBRY 140926P00011500 P 09/26/14 11.5 1.44 1.60
BBRY 140926P00012000 P 09/26/14 12.0 1.85 2.01
BBRY 140926P00012500 P 09/26/14 12.5 2.28 2.45
BBRY 140926P00013000 P 09/26/14 13.0 2.74 2.90
BBRY 140926P00013500 P 09/26/14 13.5 3.20 3.35
BBRY 140926P00014000 P 09/26/14 14.0 3.65 4.00
BBRY 140926P00014500 P 09/26/14 14.5 4.15 4.50
BBRY 140926P00015000 P 09/26/14 15.0 4.65 5.15
BBRY 140926P00015500 P 09/26/14 15.5 5.15 5.70
BBRY 140926P00016000 P 09/26/14 16.0 5.65 6.20
BBRY 140926P00016500 P 09/26/14 16.5 6.15 6.70
BBRY 140926P00017000 P 09/26/14 17.0 6.65 7.05
BBRY 140926P00018000 P 09/26/14 18.0 7.60 8.15
BBRY 141003C00003000 C 10/03/14 3.0 6.55 7.55
BBRY 141003C00003500 C 10/03/14 3.5 6.20 6.90
BBRY 141003C00004000 C 10/03/14 4.0 5.70 6.40
BBRY 141003C00004500 C 10/03/14 4.5 5.20 5.90
BBRY 141003C00005000 C 10/03/14 5.0 4.90 5.40
BBRY 141003C00005500 C 10/03/14 5.5 4.65 4.90
BBRY 141003C00006000 C 10/03/14 6.0 4.10 4.40
BBRY 141003C00006500 C 10/03/14 6.5 3.40 3.90
BBRY 141003C00007000 C 10/03/14 7.0 2.92 3.45
BBRY 141003C00007500 C 10/03/14 7.5 2.74 2.93
BBRY 141003C00008000 C 10/03/14 8.0 2.29 2.47
BBRY 141003C00008500 C 10/03/14 8.5 1.84 2.03
BBRY 141003C00009000 C 10/03/14 9.0 1.43 1.62
BBRY 141003C00009500 C 10/03/14 9.5 1.11 1.25
BBRY 141003C00010000 C 10/03/14 10.0 0.79 0.94
BBRY 141003C00010500 C 10/03/14 10.5 0.64 0.68
BBRY 141003C00011000 C 10/03/14 11.0 0.42 0.50
BBRY 141003C00011500 C 10/03/14 11.5 0.27 0.36
BBRY 141003C00012000 C 10/03/14 12.0 0.20 0.26
BBRY 141003C00012500 C 10/03/14 12.5 0.14 0.19
BBRY 141003C00013000 C 10/03/14 13.0 0.06 0.15
BBRY 141003C00013500 C 10/03/14 13.5 0.05 0.15
BBRY 141003C00014000 C 10/03/14 14.0 0.03 0.10
BBRY 141003C00014500 C 10/03/14 14.5 0.02 0.09
BBRY 141003C00015000 C 10/03/14 15.0 0.02 0.08
BBRY 141003C00015500 C 10/03/14 15.5 0.02 0.07
BBRY 141003C00016000 C 10/03/14 16.0 0.01 0.06
BBRY 141003C00016500 C 10/03/14 16.5 0.01 0.05
BBRY 141003C00017000 C 10/03/14 17.0 0.00 0.05
BBRY 141003C00017500 C 10/03/14 17.5 0.00 0.04
BBRY 141003C00018000 C 10/03/14 18.0 0.00 0.04
BBRY 141003C00018500 C 10/03/14 18.5 0.00 0.03
BBRY 141003C00019000 C 10/03/14 19.0 0.00 0.03
BBRY 141003P00003000 P 10/03/14 3.0 0.00 0.02
BBRY 141003P00003500 P 10/03/14 3.5 0.00 0.02
BBRY 141003P00004000 P 10/03/14 4.0 0.00 0.02
BBRY 141003P00004500 P 10/03/14 4.5 0.00 0.04
BBRY 141003P00005000 P 10/03/14 5.0 0.00 0.05
BBRY 141003P00005500 P 10/03/14 5.5 0.00 0.03
BBRY 141003P00006000 P 10/03/14 6.0 0.00 0.03
BBRY 141003P00006500 P 10/03/14 6.5 0.01 0.04
BBRY 141003P00007000 P 10/03/14 7.0 0.02 0.06
BBRY 141003P00007500 P 10/03/14 7.5 0.04 0.10
BBRY 141003P00008000 P 10/03/14 8.0 0.08 0.15
BBRY 141003P00008500 P 10/03/14 8.5 0.14 0.18
BBRY 141003P00009000 P 10/03/14 9.0 0.23 0.30
BBRY 141003P00009500 P 10/03/14 9.5 0.36 0.48
BBRY 141003P00010000 P 10/03/14 10.0 0.55 0.65
BBRY 141003P00010500 P 10/03/14 10.5 0.82 0.88
BBRY 141003P00011000 P 10/03/14 11.0 1.11 1.28
BBRY 141003P00011500 P 10/03/14 11.5 1.47 1.65
BBRY 141003P00012000 P 10/03/14 12.0 1.87 2.03
BBRY 141003P00012500 P 10/03/14 12.5 2.31 2.48
BBRY 141003P00013000 P 10/03/14 13.0 2.76 2.90
BBRY 141003P00013500 P 10/03/14 13.5 3.20 3.40
BBRY 141003P00014000 P 10/03/14 14.0 3.70 3.85
BBRY 141003P00014500 P 10/03/14 14.5 4.15 4.50
BBRY 141003P00015000 P 10/03/14 15.0 4.65 5.00
BBRY 141003P00015500 P 10/03/14 15.5 5.15 5.70
BBRY 141003P00016000 P 10/03/14 16.0 5.65 6.20
BBRY 141003P00016500 P 10/03/14 16.5 6.15 6.70
BBRY 141003P00017000 P 10/03/14 17.0 6.65 7.05
BBRY 141003P00017500 P 10/03/14 17.5 7.10 7.70
BBRY 141003P00018000 P 10/03/14 18.0 7.60 8.20
BBRY 141003P00018500 P 10/03/14 18.5 8.10 8.70
BBRY 141003P00019000 P 10/03/14 19.0 8.60 9.15
BBRY 141018C00001000 C 10/18/14 1.0 8.95 9.40
BBRY 141018C00002000 C 10/18/14 2.0 7.95 8.40
BBRY 141018C00003000 C 10/18/14 3.0 7.20 7.40
BBRY 141018C00004000 C 10/18/14 4.0 6.25 6.40
BBRY 141018C00005000 C 10/18/14 5.0 5.25 5.40
BBRY 141018C00006000 C 10/18/14 6.0 4.25 4.40
BBRY 141018C00007000 C 10/18/14 7.0 3.30 3.45
BBRY 141018C00008000 C 10/18/14 8.0 2.43 2.45
BBRY 141018C00009000 C 10/18/14 9.0 1.62 1.63
BBRY 141018C00010000 C 10/18/14 10.0 0.98 0.99
BBRY 141018C00011000 C 10/18/14 11.0 0.56 0.57
BBRY 141018C00012000 C 10/18/14 12.0 0.30 0.31
BBRY 141018C00013000 C 10/18/14 13.0 0.17 0.18
BBRY 141018C00014000 C 10/18/14 14.0 0.09 0.11
BBRY 141018C00015000 C 10/18/14 15.0 0.06 0.07
BBRY 141018C00016000 C 10/18/14 16.0 0.02 0.08
BBRY 141018C00017000 C 10/18/14 17.0 0.01 0.06
BBRY 141018C00019000 C 10/18/14 19.0 0.00 0.03
BBRY 141018C00020000 C 10/18/14 20.0 0.00 0.03
BBRY 141018P00001000 P 10/18/14 1.0 0.00 0.02
BBRY 141018P00002000 P 10/18/14 2.0 0.00 0.02
BBRY 141018P00003000 P 10/18/14 3.0 0.00 0.02
BBRY 141018P00004000 P 10/18/14 4.0 0.00 0.02
BBRY 141018P00005000 P 10/18/14 5.0 0.00 0.03
BBRY 141018P00006000 P 10/18/14 6.0 0.01 0.04
BBRY 141018P00007000 P 10/18/14 7.0 0.05 0.06
BBRY 141018P00008000 P 10/18/14 8.0 0.12 0.14
BBRY 141018P00009000 P 10/18/14 9.0 0.30 0.32
BBRY 141018P00010000 P 10/18/14 10.0 0.66 0.68
BBRY 141018P00011000 P 10/18/14 11.0 1.24 1.25
BBRY 141018P00012000 P 10/18/14 12.0 1.98 2.00
BBRY 141018P00013000 P 10/18/14 13.0 2.85 2.87
BBRY 141018P00014000 P 10/18/14 14.0 3.70 3.85
BBRY 141018P00015000 P 10/18/14 15.0 4.70 4.85
BBRY 141018P00016000 P 10/18/14 16.0 5.65 5.80
BBRY 141018P00017000 P 10/18/14 17.0 6.65 6.80
BBRY 141018P00019000 P 10/18/14 19.0 8.65 9.05
BBRY 141018P00020000 P 10/18/14 20.0 9.65 10.05
BBRY 141122C00002000 C 11/22/14 2.0 7.95 8.45
BBRY 141122C00003000 C 11/22/14 3.0 6.95 7.40
BBRY 141122C00004000 C 11/22/14 4.0 5.95 6.40
BBRY 141122C00005000 C 11/22/14 5.0 5.10 5.40
BBRY 141122C00006000 C 11/22/14 6.0 4.10 4.45
BBRY 141122C00007000 C 11/22/14 7.0 3.30 3.50
BBRY 141122C00008000 C 11/22/14 8.0 2.49 2.58
BBRY 141122C00009000 C 11/22/14 9.0 1.77 1.78
BBRY 141122C00010000 C 11/22/14 10.0 1.17 1.19
BBRY 141122C00011000 C 11/22/14 11.0 0.74 0.76
BBRY 141122C00012000 C 11/22/14 12.0 0.46 0.48
BBRY 141122C00013000 C 11/22/14 13.0 0.28 0.30
BBRY 141122C00014000 C 11/22/14 14.0 0.18 0.19
BBRY 141122C00015000 C 11/22/14 15.0 0.12 0.13
BBRY 141122C00016000 C 11/22/14 16.0 0.05 0.15
BBRY 141122C00017000 C 11/22/14 17.0 0.03 0.11
BBRY 141122C00018000 C 11/22/14 18.0 0.02 0.09
BBRY 141122P00002000 P 11/22/14 2.0 0.00 0.02
BBRY 141122P00003000 P 11/22/14 3.0 0.00 0.02
BBRY 141122P00004000 P 11/22/14 4.0 0.00 0.02
BBRY 141122P00005000 P 11/22/14 5.0 0.01 0.04
BBRY 141122P00006000 P 11/22/14 6.0 0.02 0.07
BBRY 141122P00007000 P 11/22/14 7.0 0.08 0.10
BBRY 141122P00008000 P 11/22/14 8.0 0.21 0.22
BBRY 141122P00009000 P 11/22/14 9.0 0.45 0.46
BBRY 141122P00010000 P 11/22/14 10.0 0.85 0.87
BBRY 141122P00011000 P 11/22/14 11.0 1.42 1.44
BBRY 141122P00012000 P 11/22/14 12.0 2.14 2.16
BBRY 141122P00013000 P 11/22/14 13.0 2.95 2.99
BBRY 141122P00014000 P 11/22/14 14.0 3.80 4.00
BBRY 141122P00015000 P 11/22/14 15.0 4.75 4.95
BBRY 141122P00016000 P 11/22/14 16.0 5.70 5.90
BBRY 141122P00017000 P 11/22/14 17.0 6.65 7.00
BBRY 141122P00018000 P 11/22/14 18.0 7.65 8.05
BBRY 141220C00001000 C 12/20/14 1.0 8.95 9.40
BBRY 141220C00002000 C 12/20/14 2.0 7.95 8.40
BBRY 141220C00003000 C 12/20/14 3.0 6.95 7.40
BBRY 141220C00004000 C 12/20/14 4.0 6.00 6.40
BBRY 141220C00005000 C 12/20/14 5.0 5.10 5.45
BBRY 141220C00006000 C 12/20/14 6.0 4.10 4.45
BBRY 141220C00007000 C 12/20/14 7.0 3.35 3.55
BBRY 141220C00008000 C 12/20/14 8.0 2.62 2.64
BBRY 141220C00009000 C 12/20/14 9.0 1.90 1.92
BBRY 141220C00010000 C 12/20/14 10.0 1.33 1.35
BBRY 141220C00011000 C 12/20/14 11.0 0.90 0.92
BBRY 141220C00012000 C 12/20/14 12.0 0.60 0.63
BBRY 141220C00013000 C 12/20/14 13.0 0.40 0.43
BBRY 141220C00014000 C 12/20/14 14.0 0.27 0.30
BBRY 141220C00015000 C 12/20/14 15.0 0.19 0.21
BBRY 141220C00016000 C 12/20/14 16.0 0.14 0.15
BBRY 141220C00017000 C 12/20/14 17.0 0.07 0.15
BBRY 141220C00019000 C 12/20/14 19.0 0.04 0.12
BBRY 141220C00020000 C 12/20/14 20.0 0.03 0.10
BBRY 141220C00021000 C 12/20/14 21.0 0.01 0.08
BBRY 141220C00022000 C 12/20/14 22.0 0.02 0.08
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 0.01 0.03
BBRY 141220P00005000 P 12/20/14 5.0 0.02 0.06
BBRY 141220P00006000 P 12/20/14 6.0 0.06 0.10
BBRY 141220P00007000 P 12/20/14 7.0 0.15 0.16
BBRY 141220P00008000 P 12/20/14 8.0 0.30 0.32
BBRY 141220P00009000 P 12/20/14 9.0 0.58 0.59
BBRY 141220P00010000 P 12/20/14 10.0 1.00 1.02
BBRY 141220P00011000 P 12/20/14 11.0 1.57 1.59
BBRY 141220P00012000 P 12/20/14 12.0 2.27 2.30
BBRY 141220P00013000 P 12/20/14 13.0 3.05 3.10
BBRY 141220P00014000 P 12/20/14 14.0 3.90 4.15
BBRY 141220P00015000 P 12/20/14 15.0 4.80 5.05
BBRY 141220P00016000 P 12/20/14 16.0 5.75 5.95
BBRY 141220P00017000 P 12/20/14 17.0 6.70 6.90
BBRY 141220P00019000 P 12/20/14 19.0 8.65 9.10
BBRY 141220P00020000 P 12/20/14 20.0 9.65 10.05
BBRY 141220P00021000 P 12/20/14 21.0 10.60 11.30
BBRY 141220P00022000 P 12/20/14 22.0 11.60 12.25
BBRY 150117C00001000 C 01/17/15 1.0 8.85 9.40
BBRY 150117C00002000 C 01/17/15 2.0 7.85 8.40
BBRY 150117C00003000 C 01/17/15 3.0 7.05 7.40
BBRY 150117C00004000 C 01/17/15 4.0 6.05 6.40
BBRY 150117C00005000 C 01/17/15 5.0 5.05 5.45
BBRY 150117C00006000 C 01/17/15 6.0 4.15 4.50
BBRY 150117C00007000 C 01/17/15 7.0 3.40 3.60
BBRY 150117C00008000 C 01/17/15 8.0 2.70 2.72
BBRY 150117C00009000 C 01/17/15 9.0 2.01 2.03
BBRY 150117C00010000 C 01/17/15 10.0 1.45 1.48
BBRY 150117C00011000 C 01/17/15 11.0 1.01 1.02
BBRY 150117C00012000 C 01/17/15 12.0 0.72 0.74
BBRY 150117C00013000 C 01/17/15 13.0 0.52 0.53
BBRY 150117C00014000 C 01/17/15 14.0 0.37 0.39
BBRY 150117C00015000 C 01/17/15 15.0 0.28 0.29
BBRY 150117C00016000 C 01/17/15 16.0 0.21 0.22
BBRY 150117C00017000 C 01/17/15 17.0 0.16 0.17
BBRY 150117C00019000 C 01/17/15 19.0 0.10 0.11
BBRY 150117C00020000 C 01/17/15 20.0 0.06 0.12
BBRY 150117C00021000 C 01/17/15 21.0 0.03 0.12
BBRY 150117C00022000 C 01/17/15 22.0 0.03 0.06
BBRY 150117C00025000 C 01/17/15 25.0 0.02 0.07
BBRY 150117C00030000 C 01/17/15 30.0 0.01 0.04
BBRY 150117C00035000 C 01/17/15 35.0 0.01 0.03
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 0.04
BBRY 150117P00005000 P 01/17/15 5.0 0.03 0.07
BBRY 150117P00006000 P 01/17/15 6.0 0.09 0.11
BBRY 150117P00007000 P 01/17/15 7.0 0.20 0.21
BBRY 150117P00008000 P 01/17/15 8.0 0.39 0.40
BBRY 150117P00009000 P 01/17/15 9.0 0.69 0.70
BBRY 150117P00010000 P 01/17/15 10.0 1.12 1.14
BBRY 150117P00011000 P 01/17/15 11.0 1.70 1.72
BBRY 150117P00012000 P 01/17/15 12.0 2.39 2.41
BBRY 150117P00013000 P 01/17/15 13.0 3.15 3.25
BBRY 150117P00014000 P 01/17/15 14.0 4.00 4.10
BBRY 150117P00015000 P 01/17/15 15.0 4.90 5.10
BBRY 150117P00016000 P 01/17/15 16.0 5.80 6.05
BBRY 150117P00017000 P 01/17/15 17.0 6.75 6.95
BBRY 150117P00019000 P 01/17/15 19.0 8.70 9.05
BBRY 150117P00020000 P 01/17/15 20.0 9.70 10.05
BBRY 150117P00021000 P 01/17/15 21.0 10.65 11.35
BBRY 150117P00022000 P 01/17/15 22.0 11.65 12.35
BBRY 150117P00025000 P 01/17/15 25.0 14.60 15.35
BBRY 150117P00030000 P 01/17/15 30.0 19.60 20.30
BBRY 150117P00035000 P 01/17/15 35.0 24.50 25.40
BBRY 150320C00001000 C 03/20/15 1.0 8.85 9.45
BBRY 150320C00002000 C 03/20/15 2.0 7.85 8.45
BBRY 150320C00003000 C 03/20/15 3.0 6.85 7.45
BBRY 150320C00004000 C 03/20/15 4.0 5.90 6.50
BBRY 150320C00005000 C 03/20/15 5.0 5.00 5.55
BBRY 150320C00006000 C 03/20/15 6.0 4.35 4.60
BBRY 150320C00007000 C 03/20/15 7.0 3.45 3.75
BBRY 150320C00008000 C 03/20/15 8.0 2.69 2.97
BBRY 150320C00009000 C 03/20/15 9.0 2.05 2.30
BBRY 150320C00010000 C 03/20/15 10.0 1.66 1.76
BBRY 150320C00011000 C 03/20/15 11.0 1.28 1.34
BBRY 150320C00012000 C 03/20/15 12.0 0.91 1.00
BBRY 150320C00013000 C 03/20/15 13.0 0.65 0.76
BBRY 150320C00014000 C 03/20/15 14.0 0.43 0.58
BBRY 150320C00015000 C 03/20/15 15.0 0.39 0.45
BBRY 150320C00016000 C 03/20/15 16.0 0.20 0.40
BBRY 150320C00017000 C 03/20/15 17.0 0.13 0.34
BBRY 150320C00019000 C 03/20/15 19.0 0.11 0.25
BBRY 150320C00020000 C 03/20/15 20.0 0.10 0.22
BBRY 150320C00021000 C 03/20/15 21.0 0.02 0.19
BBRY 150320C00022000 C 03/20/15 22.0 0.05 0.18
BBRY 150320P00001000 P 03/20/15 1.0 0.00 0.04
BBRY 150320P00002000 P 03/20/15 2.0 0.00 0.03
BBRY 150320P00003000 P 03/20/15 3.0 0.01 0.03
BBRY 150320P00004000 P 03/20/15 4.0 0.02 0.07
BBRY 150320P00005000 P 03/20/15 5.0 0.05 0.13
BBRY 150320P00006000 P 03/20/15 6.0 0.10 0.25
BBRY 150320P00007000 P 03/20/15 7.0 0.25 0.42
BBRY 150320P00008000 P 03/20/15 8.0 0.51 0.68
BBRY 150320P00009000 P 03/20/15 9.0 0.87 1.01
BBRY 150320P00010000 P 03/20/15 10.0 1.34 1.53
BBRY 150320P00011000 P 03/20/15 11.0 1.91 2.00
BBRY 150320P00012000 P 03/20/15 12.0 2.62 2.82
BBRY 150320P00013000 P 03/20/15 13.0 3.30 3.55
BBRY 150320P00014000 P 03/20/15 14.0 4.15 4.40
BBRY 150320P00015000 P 03/20/15 15.0 5.00 5.25
BBRY 150320P00016000 P 03/20/15 16.0 5.90 6.15
BBRY 150320P00017000 P 03/20/15 17.0 6.85 7.10
BBRY 150320P00019000 P 03/20/15 19.0 8.70 9.00
BBRY 150320P00020000 P 03/20/15 20.0 9.70 9.95
BBRY 150320P00021000 P 03/20/15 21.0 10.65 11.15
BBRY 150320P00022000 P 03/20/15 22.0 11.65 12.15
BBRY 150619C00001000 C 06/19/15 1.0 8.95 9.45
BBRY 150619C00002000 C 06/19/15 2.0 7.95 8.45
BBRY 150619C00003000 C 06/19/15 3.0 7.00 7.50
BBRY 150619C00004000 C 06/19/15 4.0 6.05 6.55
BBRY 150619C00005000 C 06/19/15 5.0 5.10 5.60
BBRY 150619C00007000 C 06/19/15 7.0 3.65 3.95
BBRY 150619C00010000 C 06/19/15 10.0 1.93 2.11
BBRY 150619C00012000 C 06/19/15 12.0 1.20 1.36
BBRY 150619C00015000 C 06/19/15 15.0 0.56 0.75
BBRY 150619C00017000 C 06/19/15 17.0 0.32 0.55
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.04
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.04
BBRY 150619P00003000 P 06/19/15 3.0 0.01 0.06
BBRY 150619P00004000 P 06/19/15 4.0 0.03 0.12
BBRY 150619P00005000 P 06/19/15 5.0 0.09 0.23
BBRY 150619P00007000 P 06/19/15 7.0 0.44 0.64
BBRY 150619P00010000 P 06/19/15 10.0 1.68 1.89
BBRY 150619P00012000 P 06/19/15 12.0 2.95 3.15
BBRY 150619P00015000 P 06/19/15 15.0 5.30 5.55
BBRY 150619P00017000 P 06/19/15 17.0 7.05 7.30
BBRY 160115C00003000 C 01/15/16 3.0 7.05 7.60
BBRY 160115C00005000 C 01/15/16 5.0 5.55 5.85
BBRY 160115C00007000 C 01/15/16 7.0 4.20 4.35
BBRY 160115C00010000 C 01/15/16 10.0 2.60 2.68
BBRY 160115C00012000 C 01/15/16 12.0 1.94 1.96
BBRY 160115C00015000 C 01/15/16 15.0 1.22 1.31
BBRY 160115C00017000 C 01/15/16 17.0 0.65 1.11
BBRY 160115C00020000 C 01/15/16 20.0 0.63 0.70
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.21
BBRY 160115P00005000 P 01/15/16 5.0 0.30 0.40
BBRY 160115P00007000 P 01/15/16 7.0 0.85 0.90
BBRY 160115P00010000 P 01/15/16 10.0 2.20 2.30
BBRY 160115P00012000 P 01/15/16 12.0 3.45 3.60
BBRY 160115P00015000 P 01/15/16 15.0 5.55 6.05
BBRY 160115P00017000 P 01/15/16 17.0 7.25 8.15
BBRY 160115P00020000 P 01/15/16 20.0 10.10 10.40

OPRA data is delayed 15 minutes.