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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 141031C00003000 C 10/31/14 3.0 7.20 7.35
BBRY 141031C00003500 C 10/31/14 3.5 6.70 6.85
BBRY 141031C00004000 C 10/31/14 4.0 6.20 6.35
BBRY 141031C00004500 C 10/31/14 4.5 5.70 5.85
BBRY 141031C00005000 C 10/31/14 5.0 5.20 5.35
BBRY 141031C00005500 C 10/31/14 5.5 4.70 4.85
BBRY 141031C00006000 C 10/31/14 6.0 4.20 4.35
BBRY 141031C00006500 C 10/31/14 6.5 3.70 3.85
BBRY 141031C00007000 C 10/31/14 7.0 3.20 3.35
BBRY 141031C00007500 C 10/31/14 7.5 2.71 2.81
BBRY 141031C00008000 C 10/31/14 8.0 2.21 2.31
BBRY 141031C00008500 C 10/31/14 8.5 1.72 1.82
BBRY 141031C00009000 C 10/31/14 9.0 1.27 1.31
BBRY 141031C00009500 C 10/31/14 9.5 0.81 0.83
BBRY 141031C00010000 C 10/31/14 10.0 0.42 0.44
BBRY 141031C00010500 C 10/31/14 10.5 0.20 0.21
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 0.04 0.05
BBRY 141031C00012500 C 10/31/14 12.5 0.02 0.04
BBRY 141031C00013000 C 10/31/14 13.0 0.02 0.03
BBRY 141031C00013500 C 10/31/14 13.5 0.01 0.03
BBRY 141031C00014000 C 10/31/14 14.0 0.01 0.03
BBRY 141031C00014500 C 10/31/14 14.5 0.00 0.02
BBRY 141031C00015000 C 10/31/14 15.0 0.00 0.04
BBRY 141031C00015500 C 10/31/14 15.5 0.00 0.04
BBRY 141031C00016000 C 10/31/14 16.0 0.00 0.04
BBRY 141031C00016500 C 10/31/14 16.5 0.00 0.04
BBRY 141031C00017000 C 10/31/14 17.0 0.00 0.04
BBRY 141031C00017500 C 10/31/14 17.5 0.00 0.04
BBRY 141031C00018000 C 10/31/14 18.0 0.00 0.03
BBRY 141031C00018500 C 10/31/14 18.5 0.00 0.02
BBRY 141031C00019000 C 10/31/14 19.0 0.00 0.02
BBRY 141031C00019500 C 10/31/14 19.5 0.00 0.02
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 141031P00003500 P 10/31/14 3.5 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 0.02
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 0.00 0.01
BBRY 141031P00008500 P 10/31/14 8.5 0.01 0.02
BBRY 141031P00009000 P 10/31/14 9.0 0.02 0.03
BBRY 141031P00009500 P 10/31/14 9.5 0.05 0.07
BBRY 141031P00010000 P 10/31/14 10.0 0.17 0.18
BBRY 141031P00010500 P 10/31/14 10.5 0.43 0.45
BBRY 141031P00011000 P 10/31/14 11.0 0.82 0.84
BBRY 141031P00011500 P 10/31/14 11.5 1.28 1.31
BBRY 141031P00012000 P 10/31/14 12.0 1.77 1.79
BBRY 141031P00012500 P 10/31/14 12.5 2.22 2.32
BBRY 141031P00013000 P 10/31/14 13.0 2.72 2.81
BBRY 141031P00013500 P 10/31/14 13.5 3.20 3.35
BBRY 141031P00014000 P 10/31/14 14.0 3.70 3.80
BBRY 141031P00014500 P 10/31/14 14.5 4.20 4.30
BBRY 141031P00015000 P 10/31/14 15.0 4.70 4.80
BBRY 141031P00015500 P 10/31/14 15.5 5.20 5.30
BBRY 141031P00016000 P 10/31/14 16.0 5.70 5.80
BBRY 141031P00016500 P 10/31/14 16.5 6.20 6.30
BBRY 141031P00017000 P 10/31/14 17.0 6.70 6.80
BBRY 141031P00017500 P 10/31/14 17.5 7.20 7.30
BBRY 141031P00018000 P 10/31/14 18.0 7.40 8.00
BBRY 141031P00018500 P 10/31/14 18.5 7.80 8.45
BBRY 141031P00019000 P 10/31/14 19.0 8.65 8.95
BBRY 141031P00019500 P 10/31/14 19.5 8.80 9.60
BBRY 141031P00020000 P 10/31/14 20.0 8.25 10.00
BBRY 141031P00020500 P 10/31/14 20.5 8.70 10.35
BBRY 141031P00021000 P 10/31/14 21.0 9.15 11.40
BBRY 141107C00003000 C 11/07/14 3.0 6.75 7.80
BBRY 141107C00003500 C 11/07/14 3.5 6.25 7.30
BBRY 141107C00004000 C 11/07/14 4.0 5.75 6.80
BBRY 141107C00004500 C 11/07/14 4.5 5.25 6.30
BBRY 141107C00005000 C 11/07/14 5.0 4.75 5.80
BBRY 141107C00005500 C 11/07/14 5.5 4.65 5.10
BBRY 141107C00006000 C 11/07/14 6.0 4.15 4.55
BBRY 141107C00006500 C 11/07/14 6.5 3.65 4.05
BBRY 141107C00007000 C 11/07/14 7.0 3.15 3.55
BBRY 141107C00007500 C 11/07/14 7.5 2.70 3.05
BBRY 141107C00008000 C 11/07/14 8.0 2.21 2.46
BBRY 141107C00008500 C 11/07/14 8.5 1.71 1.89
BBRY 141107C00009000 C 11/07/14 9.0 1.32 1.46
BBRY 141107C00009500 C 11/07/14 9.5 0.89 0.96
BBRY 141107C00010000 C 11/07/14 10.0 0.53 0.60
BBRY 141107C00010500 C 11/07/14 10.5 0.31 0.32
BBRY 141107C00011000 C 11/07/14 11.0 0.18 0.19
BBRY 141107C00011500 C 11/07/14 11.5 0.10 0.12
BBRY 141107C00012000 C 11/07/14 12.0 0.05 0.14
BBRY 141107C00012500 C 11/07/14 12.5 0.04 0.15
BBRY 141107C00013000 C 11/07/14 13.0 0.02 0.13
BBRY 141107C00013500 C 11/07/14 13.5 0.00 0.16
BBRY 141107C00014000 C 11/07/14 14.0 0.01 0.14
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 0.11
BBRY 141107C00017500 C 11/07/14 17.5 0.00 0.11
BBRY 141107C00018000 C 11/07/14 18.0 0.00 0.10
BBRY 141107C00018500 C 11/07/14 18.5 0.00 0.10
BBRY 141107C00019000 C 11/07/14 19.0 0.00 0.07
BBRY 141107C00019500 C 11/07/14 19.5 0.00 0.07
BBRY 141107C00020000 C 11/07/14 20.0 0.00 0.06
BBRY 141107C00020500 C 11/07/14 20.5 0.00 0.05
BBRY 141107C00021000 C 11/07/14 21.0 0.00 0.03
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 0.02
BBRY 141107P00006000 P 11/07/14 6.0 0.00 0.03
BBRY 141107P00006500 P 11/07/14 6.5 0.00 0.05
BBRY 141107P00007000 P 11/07/14 7.0 0.00 0.06
BBRY 141107P00007500 P 11/07/14 7.5 0.00 0.09
BBRY 141107P00008000 P 11/07/14 8.0 0.01 0.11
BBRY 141107P00008500 P 11/07/14 8.5 0.03 0.09
BBRY 141107P00009000 P 11/07/14 9.0 0.06 0.10
BBRY 141107P00009500 P 11/07/14 9.5 0.13 0.17
BBRY 141107P00010000 P 11/07/14 10.0 0.28 0.33
BBRY 141107P00010500 P 11/07/14 10.5 0.53 0.58
BBRY 141107P00011000 P 11/07/14 11.0 0.88 0.95
BBRY 141107P00011500 P 11/07/14 11.5 1.27 1.45
BBRY 141107P00012000 P 11/07/14 12.0 1.62 1.93
BBRY 141107P00012500 P 11/07/14 12.5 2.07 2.39
BBRY 141107P00013000 P 11/07/14 13.0 2.56 2.88
BBRY 141107P00013500 P 11/07/14 13.5 3.00 3.40
BBRY 141107P00014000 P 11/07/14 14.0 3.50 3.90
BBRY 141107P00014500 P 11/07/14 14.5 4.00 4.35
BBRY 141107P00015000 P 11/07/14 15.0 4.50 4.90
BBRY 141107P00015500 P 11/07/14 15.5 5.00 5.45
BBRY 141107P00016000 P 11/07/14 16.0 5.45 5.95
BBRY 141107P00016500 P 11/07/14 16.5 5.95 6.40
BBRY 141107P00017000 P 11/07/14 17.0 6.45 6.85
BBRY 141107P00017500 P 11/07/14 17.5 6.95 7.40
BBRY 141107P00018000 P 11/07/14 18.0 7.45 8.00
BBRY 141107P00018500 P 11/07/14 18.5 7.95 8.45
BBRY 141107P00019000 P 11/07/14 19.0 8.45 9.05
BBRY 141107P00019500 P 11/07/14 19.5 8.85 9.40
BBRY 141107P00020000 P 11/07/14 20.0 8.00 10.00
BBRY 141107P00020500 P 11/07/14 20.5 8.60 10.50
BBRY 141107P00021000 P 11/07/14 21.0 9.05 10.85
BBRY 141114C00002500 C 11/14/14 2.5 7.55 8.05
BBRY 141114C00003000 C 11/14/14 3.0 6.75 7.80
BBRY 141114C00003500 C 11/14/14 3.5 6.25 7.30
BBRY 141114C00004000 C 11/14/14 4.0 5.75 6.80
BBRY 141114C00004500 C 11/14/14 4.5 5.25 6.30
BBRY 141114C00005000 C 11/14/14 5.0 4.90 5.35
BBRY 141114C00005500 C 11/14/14 5.5 4.65 4.85
BBRY 141114C00006000 C 11/14/14 6.0 4.15 4.55
BBRY 141114C00006500 C 11/14/14 6.5 3.65 4.05
BBRY 141114C00007000 C 11/14/14 7.0 3.15 3.55
BBRY 141114C00007500 C 11/14/14 7.5 2.70 3.10
BBRY 141114C00008000 C 11/14/14 8.0 2.23 2.40
BBRY 141114C00008500 C 11/14/14 8.5 1.77 1.91
BBRY 141114C00009000 C 11/14/14 9.0 1.35 1.47
BBRY 141114C00009500 C 11/14/14 9.5 0.94 1.05
BBRY 141114C00010000 C 11/14/14 10.0 0.63 0.72
BBRY 141114C00010500 C 11/14/14 10.5 0.41 0.47
BBRY 141114C00011000 C 11/14/14 11.0 0.25 0.31
BBRY 141114C00011500 C 11/14/14 11.5 0.16 0.21
BBRY 141114C00012000 C 11/14/14 12.0 0.11 0.17
BBRY 141114C00012500 C 11/14/14 12.5 0.04 0.16
BBRY 141114C00013000 C 11/14/14 13.0 0.04 0.12
BBRY 141114C00013500 C 11/14/14 13.5 0.02 0.12
BBRY 141114C00014000 C 11/14/14 14.0 0.01 0.16
BBRY 141114C00014500 C 11/14/14 14.5 0.00 0.15
BBRY 141114C00015000 C 11/14/14 15.0 0.00 0.13
BBRY 141114C00015500 C 11/14/14 15.5 0.00 0.12
BBRY 141114C00016000 C 11/14/14 16.0 0.00 0.12
BBRY 141114C00016500 C 11/14/14 16.5 0.00 0.11
BBRY 141114C00017000 C 11/14/14 17.0 0.00 0.11
BBRY 141114C00017500 C 11/14/14 17.5 0.00 0.11
BBRY 141114C00018000 C 11/14/14 18.0 0.00 0.11
BBRY 141114C00018500 C 11/14/14 18.5 0.00 0.11
BBRY 141114C00019000 C 11/14/14 19.0 0.00 0.10
BBRY 141114C00019500 C 11/14/14 19.5 0.00 0.10
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 0.00 0.09
BBRY 141114P00007500 P 11/14/14 7.5 0.01 0.12
BBRY 141114P00008000 P 11/14/14 8.0 0.03 0.11
BBRY 141114P00008500 P 11/14/14 8.5 0.06 0.12
BBRY 141114P00009000 P 11/14/14 9.0 0.12 0.15
BBRY 141114P00009500 P 11/14/14 9.5 0.21 0.30
BBRY 141114P00010000 P 11/14/14 10.0 0.39 0.44
BBRY 141114P00010500 P 11/14/14 10.5 0.64 0.72
BBRY 141114P00011000 P 11/14/14 11.0 0.96 1.05
BBRY 141114P00011500 P 11/14/14 11.5 1.36 1.50
BBRY 141114P00012000 P 11/14/14 12.0 1.66 1.95
BBRY 141114P00012500 P 11/14/14 12.5 2.09 2.45
BBRY 141114P00013000 P 11/14/14 13.0 2.57 2.90
BBRY 141114P00013500 P 11/14/14 13.5 3.00 3.40
BBRY 141114P00014000 P 11/14/14 14.0 3.50 3.90
BBRY 141114P00014500 P 11/14/14 14.5 4.00 4.40
BBRY 141114P00015000 P 11/14/14 15.0 4.50 4.95
BBRY 141114P00015500 P 11/14/14 15.5 5.00 5.60
BBRY 141114P00016000 P 11/14/14 16.0 5.45 6.00
BBRY 141114P00016500 P 11/14/14 16.5 5.95 6.45
BBRY 141114P00017000 P 11/14/14 17.0 6.45 6.95
BBRY 141114P00017500 P 11/14/14 17.5 6.95 7.45
BBRY 141114P00018000 P 11/14/14 18.0 7.45 8.00
BBRY 141114P00018500 P 11/14/14 18.5 7.95 8.50
BBRY 141114P00019000 P 11/14/14 19.0 8.45 8.90
BBRY 141114P00019500 P 11/14/14 19.5 8.95 9.50
BBRY 141122C00001000 C 11/22/14 1.0 9.15 9.40
BBRY 141122C00002000 C 11/22/14 2.0 8.15 8.40
BBRY 141122C00002500 C 11/22/14 2.5 7.60 8.00
BBRY 141122C00003000 C 11/22/14 3.0 7.15 7.35
BBRY 141122C00003500 C 11/22/14 3.5 6.65 6.85
BBRY 141122C00004000 C 11/22/14 4.0 6.15 6.35
BBRY 141122C00004500 C 11/22/14 4.5 5.65 5.85
BBRY 141122C00005000 C 11/22/14 5.0 5.15 5.35
BBRY 141122C00005500 C 11/22/14 5.5 4.70 4.85
BBRY 141122C00006000 C 11/22/14 6.0 4.20 4.35
BBRY 141122C00006500 C 11/22/14 6.5 3.70 3.85
BBRY 141122C00007000 C 11/22/14 7.0 3.20 3.35
BBRY 141122C00007500 C 11/22/14 7.5 2.73 2.84
BBRY 141122C00008000 C 11/22/14 8.0 2.27 2.35
BBRY 141122C00008500 C 11/22/14 8.5 1.85 1.87
BBRY 141122C00009000 C 11/22/14 9.0 1.43 1.45
BBRY 141122C00009500 C 11/22/14 9.5 1.05 1.07
BBRY 141122C00010000 C 11/22/14 10.0 0.74 0.76
BBRY 141122C00010500 C 11/22/14 10.5 0.52 0.53
BBRY 141122C00011000 C 11/22/14 11.0 0.34 0.36
BBRY 141122C00011500 C 11/22/14 11.5 0.23 0.25
BBRY 141122C00012000 C 11/22/14 12.0 0.16 0.17
BBRY 141122C00012500 C 11/22/14 12.5 0.11 0.12
BBRY 141122C00013000 C 11/22/14 13.0 0.09 0.10
BBRY 141122C00013500 C 11/22/14 13.5 0.06 0.07
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 0.03
BBRY 141122C00016000 C 11/22/14 16.0 0.01 0.07
BBRY 141122C00016500 C 11/22/14 16.5 0.01 0.06
BBRY 141122C00017000 C 11/22/14 17.0 0.00 0.06
BBRY 141122C00017500 C 11/22/14 17.5 0.00 0.05
BBRY 141122C00018000 C 11/22/14 18.0 0.00 0.05
BBRY 141122C00018500 C 11/22/14 18.5 0.00 0.05
BBRY 141122C00019000 C 11/22/14 19.0 0.00 0.05
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 0.03
BBRY 141122P00005500 P 11/22/14 5.5 0.00 0.04
BBRY 141122P00006000 P 11/22/14 6.0 0.00 0.05
BBRY 141122P00006500 P 11/22/14 6.5 0.01 0.05
BBRY 141122P00007000 P 11/22/14 7.0 0.02 0.03
BBRY 141122P00007500 P 11/22/14 7.5 0.03 0.04
BBRY 141122P00008000 P 11/22/14 8.0 0.05 0.07
BBRY 141122P00008500 P 11/22/14 8.5 0.09 0.11
BBRY 141122P00009000 P 11/22/14 9.0 0.17 0.18
BBRY 141122P00009500 P 11/22/14 9.5 0.29 0.31
BBRY 141122P00010000 P 11/22/14 10.0 0.49 0.50
BBRY 141122P00010500 P 11/22/14 10.5 0.75 0.76
BBRY 141122P00011000 P 11/22/14 11.0 1.08 1.10
BBRY 141122P00011500 P 11/22/14 11.5 1.47 1.49
BBRY 141122P00012000 P 11/22/14 12.0 1.88 1.92
BBRY 141122P00012500 P 11/22/14 12.5 2.34 2.37
BBRY 141122P00013000 P 11/22/14 13.0 2.81 2.83
BBRY 141122P00013500 P 11/22/14 13.5 3.25 3.40
BBRY 141122P00014000 P 11/22/14 14.0 3.70 3.85
BBRY 141122P00014500 P 11/22/14 14.5 4.20 4.35
BBRY 141122P00015000 P 11/22/14 15.0 4.70 4.85
BBRY 141122P00015500 P 11/22/14 15.5 5.20 5.35
BBRY 141122P00016000 P 11/22/14 16.0 5.70 5.85
BBRY 141122P00016500 P 11/22/14 16.5 6.20 6.35
BBRY 141122P00017000 P 11/22/14 17.0 6.70 6.85
BBRY 141122P00017500 P 11/22/14 17.5 7.20 7.35
BBRY 141122P00018000 P 11/22/14 18.0 7.45 7.95
BBRY 141122P00018500 P 11/22/14 18.5 7.95 8.45
BBRY 141122P00019000 P 11/22/14 19.0 8.45 8.95
BBRY 141128C00002000 C 11/28/14 2.0 8.00 8.35
BBRY 141128C00002500 C 11/28/14 2.5 7.60 8.00
BBRY 141128C00003000 C 11/28/14 3.0 7.15 7.35
BBRY 141128C00003500 C 11/28/14 3.5 6.60 6.95
BBRY 141128C00004000 C 11/28/14 4.0 5.25 7.20
BBRY 141128C00004500 C 11/28/14 4.5 5.60 5.90
BBRY 141128C00005000 C 11/28/14 5.0 5.10 5.40
BBRY 141128C00005500 C 11/28/14 5.5 4.65 5.05
BBRY 141128C00006000 C 11/28/14 6.0 4.15 4.55
BBRY 141128C00006500 C 11/28/14 6.5 3.65 4.05
BBRY 141128C00007000 C 11/28/14 7.0 3.20 3.60
BBRY 141128C00007500 C 11/28/14 7.5 2.72 3.10
BBRY 141128C00008000 C 11/28/14 8.0 2.27 2.50
BBRY 141128C00008500 C 11/28/14 8.5 1.80 2.14
BBRY 141128C00009000 C 11/28/14 9.0 1.41 1.73
BBRY 141128C00009500 C 11/28/14 9.5 1.07 1.33
BBRY 141128C00010000 C 11/28/14 10.0 0.76 0.85
BBRY 141128C00010500 C 11/28/14 10.5 0.54 0.61
BBRY 141128C00011000 C 11/28/14 11.0 0.36 0.43
BBRY 141128C00011500 C 11/28/14 11.5 0.24 0.40
BBRY 141128C00012000 C 11/28/14 12.0 0.17 0.21
BBRY 141128C00012500 C 11/28/14 12.5 0.11 0.27
BBRY 141128C00013000 C 11/28/14 13.0 0.04 0.19
BBRY 141128C00013500 C 11/28/14 13.5 0.05 0.12
BBRY 141128C00014000 C 11/28/14 14.0 0.03 0.18
BBRY 141128C00014500 C 11/28/14 14.5 0.02 0.14
BBRY 141128C00015000 C 11/28/14 15.0 0.01 0.14
BBRY 141128C00015500 C 11/28/14 15.5 0.01 0.15
BBRY 141128C00016000 C 11/28/14 16.0 0.00 0.14
BBRY 141128C00016500 C 11/28/14 16.5 0.00 0.13
BBRY 141128C00017000 C 11/28/14 17.0 0.00 0.12
BBRY 141128C00017500 C 11/28/14 17.5 0.00 0.12
BBRY 141128C00018000 C 11/28/14 18.0 0.00 0.11
BBRY 141128C00018500 C 11/28/14 18.5 0.00 0.11
BBRY 141128C00019000 C 11/28/14 19.0 0.00 0.11
BBRY 141128C00019500 C 11/28/14 19.5 0.00 0.11
BBRY 141128P00002000 P 11/28/14 2.0 0.00 0.04
BBRY 141128P00002500 P 11/28/14 2.5 0.00 0.04
BBRY 141128P00003000 P 11/28/14 3.0 0.00 0.02
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 0.08
BBRY 141128P00006500 P 11/28/14 6.5 0.00 0.10
BBRY 141128P00007000 P 11/28/14 7.0 0.01 0.14
BBRY 141128P00007500 P 11/28/14 7.5 0.02 0.16
BBRY 141128P00008000 P 11/28/14 8.0 0.03 0.15
BBRY 141128P00008500 P 11/28/14 8.5 0.10 0.23
BBRY 141128P00009000 P 11/28/14 9.0 0.19 0.24
BBRY 141128P00009500 P 11/28/14 9.5 0.31 0.45
BBRY 141128P00010000 P 11/28/14 10.0 0.51 0.64
BBRY 141128P00010500 P 11/28/14 10.5 0.77 0.87
BBRY 141128P00011000 P 11/28/14 11.0 1.08 1.21
BBRY 141128P00011500 P 11/28/14 11.5 1.44 1.59
BBRY 141128P00012000 P 11/28/14 12.0 1.85 2.01
BBRY 141128P00012500 P 11/28/14 12.5 2.29 2.46
BBRY 141128P00013000 P 11/28/14 13.0 2.76 2.95
BBRY 141128P00013500 P 11/28/14 13.5 3.05 3.45
BBRY 141128P00014000 P 11/28/14 14.0 3.50 3.90
BBRY 141128P00014500 P 11/28/14 14.5 4.00 4.40
BBRY 141128P00015000 P 11/28/14 15.0 4.50 4.90
BBRY 141128P00015500 P 11/28/14 15.5 5.00 5.50
BBRY 141128P00016000 P 11/28/14 16.0 5.45 5.90
BBRY 141128P00016500 P 11/28/14 16.5 5.95 6.40
BBRY 141128P00017000 P 11/28/14 17.0 6.45 6.90
BBRY 141128P00017500 P 11/28/14 17.5 6.95 7.40
BBRY 141128P00018000 P 11/28/14 18.0 7.45 7.95
BBRY 141128P00018500 P 11/28/14 18.5 7.95 8.45
BBRY 141128P00019000 P 11/28/14 19.0 8.45 8.95
BBRY 141128P00019500 P 11/28/14 19.5 8.95 9.45
BBRY 141205C00002000 C 12/05/14 2.0 6.55 10.00
BBRY 141205C00003000 C 12/05/14 3.0 7.10 7.45
BBRY 141205C00003500 C 12/05/14 3.5 6.60 7.20
BBRY 141205C00004000 C 12/05/14 4.0 6.10 6.45
BBRY 141205C00004500 C 12/05/14 4.5 5.55 5.95
BBRY 141205C00005000 C 12/05/14 5.0 5.05 5.75
BBRY 141205C00005500 C 12/05/14 5.5 4.60 4.95
BBRY 141205C00006000 C 12/05/14 6.0 4.05 4.75
BBRY 141205C00006500 C 12/05/14 6.5 3.55 4.25
BBRY 141205C00007000 C 12/05/14 7.0 3.10 3.45
BBRY 141205C00007500 C 12/05/14 7.5 2.75 2.98
BBRY 141205C00008000 C 12/05/14 8.0 2.28 2.49
BBRY 141205C00008500 C 12/05/14 8.5 1.87 2.17
BBRY 141205C00009000 C 12/05/14 9.0 1.46 1.75
BBRY 141205C00009500 C 12/05/14 9.5 1.13 1.35
BBRY 141205C00010000 C 12/05/14 10.0 0.83 0.93
BBRY 141205C00010500 C 12/05/14 10.5 0.59 0.68
BBRY 141205C00011000 C 12/05/14 11.0 0.41 0.54
BBRY 141205C00011500 C 12/05/14 11.5 0.29 0.50
BBRY 141205C00012000 C 12/05/14 12.0 0.20 0.37
BBRY 141205C00012500 C 12/05/14 12.5 0.13 0.29
BBRY 141205C00013000 C 12/05/14 13.0 0.09 0.27
BBRY 141205C00013500 C 12/05/14 13.5 0.04 0.20
BBRY 141205C00014000 C 12/05/14 14.0 0.02 0.19
BBRY 141205C00014500 C 12/05/14 14.5 0.01 0.18
BBRY 141205C00015000 C 12/05/14 15.0 0.01 0.17
BBRY 141205C00015500 C 12/05/14 15.5 0.00 0.16
BBRY 141205C00016000 C 12/05/14 16.0 0.00 0.14
BBRY 141205C00016500 C 12/05/14 16.5 0.00 0.13
BBRY 141205C00017000 C 12/05/14 17.0 0.00 0.12
BBRY 141205C00017500 C 12/05/14 17.5 0.00 0.12
BBRY 141205C00018000 C 12/05/14 18.0 0.00 0.12
BBRY 141205C00018500 C 12/05/14 18.5 0.00 0.11
BBRY 141205C00019000 C 12/05/14 19.0 0.00 0.11
BBRY 141205C00019500 C 12/05/14 19.5 0.00 0.11
BBRY 141205P00002000 P 12/05/14 2.0 0.00 0.02
BBRY 141205P00003000 P 12/05/14 3.0 0.00 0.02
BBRY 141205P00003500 P 12/05/14 3.5 0.00 0.02
BBRY 141205P00004000 P 12/05/14 4.0 0.00 0.03
BBRY 141205P00004500 P 12/05/14 4.5 0.00 0.04
BBRY 141205P00005000 P 12/05/14 5.0 0.00 0.07
BBRY 141205P00005500 P 12/05/14 5.5 0.00 0.08
BBRY 141205P00006000 P 12/05/14 6.0 0.00 0.10
BBRY 141205P00006500 P 12/05/14 6.5 0.00 0.13
BBRY 141205P00007000 P 12/05/14 7.0 0.01 0.13
BBRY 141205P00007500 P 12/05/14 7.5 0.02 0.16
BBRY 141205P00008000 P 12/05/14 8.0 0.08 0.13
BBRY 141205P00008500 P 12/05/14 8.5 0.08 0.24
BBRY 141205P00009000 P 12/05/14 9.0 0.24 0.31
BBRY 141205P00009500 P 12/05/14 9.5 0.37 0.47
BBRY 141205P00010000 P 12/05/14 10.0 0.57 0.65
BBRY 141205P00010500 P 12/05/14 10.5 0.82 0.88
BBRY 141205P00011000 P 12/05/14 11.0 1.14 1.28
BBRY 141205P00011500 P 12/05/14 11.5 1.52 1.63
BBRY 141205P00012000 P 12/05/14 12.0 1.80 2.05
BBRY 141205P00012500 P 12/05/14 12.5 2.31 2.50
BBRY 141205P00013000 P 12/05/14 13.0 2.79 2.96
BBRY 141205P00013500 P 12/05/14 13.5 3.05 3.45
BBRY 141205P00014000 P 12/05/14 14.0 3.55 4.00
BBRY 141205P00014500 P 12/05/14 14.5 4.00 4.45
BBRY 141205P00015000 P 12/05/14 15.0 4.50 5.15
BBRY 141205P00015500 P 12/05/14 15.5 4.85 5.65
BBRY 141205P00016000 P 12/05/14 16.0 5.25 6.40
BBRY 141205P00016500 P 12/05/14 16.5 5.75 7.00
BBRY 141205P00017000 P 12/05/14 17.0 6.45 6.95
BBRY 141205P00017500 P 12/05/14 17.5 6.75 7.85
BBRY 141205P00018000 P 12/05/14 18.0 7.45 7.90
BBRY 141205P00018500 P 12/05/14 18.5 7.80 8.40
BBRY 141205P00019000 P 12/05/14 19.0 8.30 8.95
BBRY 141205P00019500 P 12/05/14 19.5 8.80 9.40
BBRY 141220C00001000 C 12/20/14 1.0 9.05 9.60
BBRY 141220C00002000 C 12/20/14 2.0 8.05 8.40
BBRY 141220C00003000 C 12/20/14 3.0 7.15 7.35
BBRY 141220C00004000 C 12/20/14 4.0 6.20 6.35
BBRY 141220C00005000 C 12/20/14 5.0 5.20 5.35
BBRY 141220C00006000 C 12/20/14 6.0 4.20 4.35
BBRY 141220C00007000 C 12/20/14 7.0 3.25 3.40
BBRY 141220C00008000 C 12/20/14 8.0 2.44 2.47
BBRY 141220C00009000 C 12/20/14 9.0 1.66 1.69
BBRY 141220C00010000 C 12/20/14 10.0 1.06 1.07
BBRY 141220C00011000 C 12/20/14 11.0 0.64 0.66
BBRY 141220C00012000 C 12/20/14 12.0 0.38 0.39
BBRY 141220C00013000 C 12/20/14 13.0 0.23 0.24
BBRY 141220C00014000 C 12/20/14 14.0 0.14 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 0.06
BBRY 141220C00019000 C 12/20/14 19.0 0.00 0.06
BBRY 141220C00020000 C 12/20/14 20.0 0.00 0.06
BBRY 141220C00021000 C 12/20/14 21.0 0.00 0.05
BBRY 141220C00022000 C 12/20/14 22.0 0.00 0.05
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 0.00 0.04
BBRY 141220P00006000 P 12/20/14 6.0 0.02 0.04
BBRY 141220P00007000 P 12/20/14 7.0 0.07 0.08
BBRY 141220P00008000 P 12/20/14 8.0 0.18 0.19
BBRY 141220P00009000 P 12/20/14 9.0 0.40 0.42
BBRY 141220P00010000 P 12/20/14 10.0 0.79 0.80
BBRY 141220P00011000 P 12/20/14 11.0 1.37 1.39
BBRY 141220P00012000 P 12/20/14 12.0 2.11 2.13
BBRY 141220P00013000 P 12/20/14 13.0 2.95 2.98
BBRY 141220P00014000 P 12/20/14 14.0 3.80 3.95
BBRY 141220P00015000 P 12/20/14 15.0 4.75 4.90
BBRY 141220P00016000 P 12/20/14 16.0 5.75 5.90
BBRY 141220P00017000 P 12/20/14 17.0 6.70 6.85
BBRY 141220P00019000 P 12/20/14 19.0 8.45 8.95
BBRY 141220P00020000 P 12/20/14 20.0 9.45 9.95
BBRY 141220P00021000 P 12/20/14 21.0 10.25 10.90
BBRY 141220P00022000 P 12/20/14 22.0 11.25 12.15
BBRY 150117C00001000 C 01/17/15 1.0 9.00 9.40
BBRY 150117C00002000 C 01/17/15 2.0 8.00 8.40
BBRY 150117C00003000 C 01/17/15 3.0 7.20 7.40
BBRY 150117C00004000 C 01/17/15 4.0 6.20 6.40
BBRY 150117C00005000 C 01/17/15 5.0 5.25 5.35
BBRY 150117C00006000 C 01/17/15 6.0 4.25 4.45
BBRY 150117C00007000 C 01/17/15 7.0 3.35 3.45
BBRY 150117C00008000 C 01/17/15 8.0 2.52 2.55
BBRY 150117C00009000 C 01/17/15 9.0 1.78 1.80
BBRY 150117C00010000 C 01/17/15 10.0 1.20 1.22
BBRY 150117C00011000 C 01/17/15 11.0 0.78 0.80
BBRY 150117C00012000 C 01/17/15 12.0 0.50 0.53
BBRY 150117C00013000 C 01/17/15 13.0 0.33 0.35
BBRY 150117C00014000 C 01/17/15 14.0 0.22 0.24
BBRY 150117C00015000 C 01/17/15 15.0 0.15 0.17
BBRY 150117C00016000 C 01/17/15 16.0 0.11 0.12
BBRY 150117C00017000 C 01/17/15 17.0 0.08 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 0.04 0.06
BBRY 150117C00021000 C 01/17/15 21.0 0.01 0.08
BBRY 150117C00022000 C 01/17/15 22.0 0.01 0.03
BBRY 150117C00025000 C 01/17/15 25.0 0.01 0.05
BBRY 150117C00030000 C 01/17/15 30.0 0.00 0.02
BBRY 150117C00035000 C 01/17/15 35.0 0.01 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 0.07
BBRY 150117P00007000 P 01/17/15 7.0 0.12 0.13
BBRY 150117P00008000 P 01/17/15 8.0 0.25 0.27
BBRY 150117P00009000 P 01/17/15 9.0 0.51 0.53
BBRY 150117P00010000 P 01/17/15 10.0 0.93 0.95
BBRY 150117P00011000 P 01/17/15 11.0 1.51 1.53
BBRY 150117P00012000 P 01/17/15 12.0 2.23 2.26
BBRY 150117P00013000 P 01/17/15 13.0 3.05 3.10
BBRY 150117P00014000 P 01/17/15 14.0 3.90 4.00
BBRY 150117P00015000 P 01/17/15 15.0 4.85 4.90
BBRY 150117P00016000 P 01/17/15 16.0 5.75 5.95
BBRY 150117P00017000 P 01/17/15 17.0 6.70 6.90
BBRY 150117P00018000 P 01/17/15 18.0 7.70 7.90
BBRY 150117P00019000 P 01/17/15 19.0 8.55 8.90
BBRY 150117P00020000 P 01/17/15 20.0 9.50 9.95
BBRY 150117P00021000 P 01/17/15 21.0 10.30 10.90
BBRY 150117P00022000 P 01/17/15 22.0 11.40 12.10
BBRY 150117P00025000 P 01/17/15 25.0 14.30 15.00
BBRY 150117P00030000 P 01/17/15 30.0 19.25 20.10
BBRY 150117P00035000 P 01/17/15 35.0 23.10 26.40
BBRY 150220C00001000 C 02/20/15 1.0 9.05 9.60
BBRY 150220C00002000 C 02/20/15 2.0 8.05 8.60
BBRY 150220C00003000 C 02/20/15 3.0 7.10 7.60
BBRY 150220C00004000 C 02/20/15 4.0 6.15 6.60
BBRY 150220C00005000 C 02/20/15 5.0 5.20 5.60
BBRY 150220C00006000 C 02/20/15 6.0 4.25 4.60
BBRY 150220C00007000 C 02/20/15 7.0 3.35 3.75
BBRY 150220C00008000 C 02/20/15 8.0 2.58 2.92
BBRY 150220C00009000 C 02/20/15 9.0 1.90 2.13
BBRY 150220C00010000 C 02/20/15 10.0 1.34 1.57
BBRY 150220C00011000 C 02/20/15 11.0 0.93 1.13
BBRY 150220C00012000 C 02/20/15 12.0 0.64 0.77
BBRY 150220C00013000 C 02/20/15 13.0 0.43 0.49
BBRY 150220C00014000 C 02/20/15 14.0 0.30 0.46
BBRY 150220C00015000 C 02/20/15 15.0 0.14 0.36
BBRY 150220C00016000 C 02/20/15 16.0 0.10 0.31
BBRY 150220C00017000 C 02/20/15 17.0 0.07 0.25
BBRY 150220P00001000 P 02/20/15 1.0 0.00 0.04
BBRY 150220P00002000 P 02/20/15 2.0 0.00 0.04
BBRY 150220P00003000 P 02/20/15 3.0 0.00 0.04
BBRY 150220P00004000 P 02/20/15 4.0 0.01 0.11
BBRY 150220P00005000 P 02/20/15 5.0 0.03 0.18
BBRY 150220P00006000 P 02/20/15 6.0 0.07 0.16
BBRY 150220P00007000 P 02/20/15 7.0 0.09 0.31
BBRY 150220P00008000 P 02/20/15 8.0 0.35 0.41
BBRY 150220P00009000 P 02/20/15 9.0 0.65 0.78
BBRY 150220P00010000 P 02/20/15 10.0 1.08 1.21
BBRY 150220P00011000 P 02/20/15 11.0 1.66 1.77
BBRY 150220P00012000 P 02/20/15 12.0 2.35 2.52
BBRY 150220P00013000 P 02/20/15 13.0 3.15 3.30
BBRY 150220P00014000 P 02/20/15 14.0 3.80 4.15
BBRY 150220P00015000 P 02/20/15 15.0 4.70 5.10
BBRY 150220P00016000 P 02/20/15 16.0 5.60 6.05
BBRY 150220P00017000 P 02/20/15 17.0 6.55 7.00
BBRY 150320C00001000 C 03/20/15 1.0 9.05 9.65
BBRY 150320C00002000 C 03/20/15 2.0 8.05 8.60
BBRY 150320C00003000 C 03/20/15 3.0 7.15 7.60
BBRY 150320C00004000 C 03/20/15 4.0 6.15 6.65
BBRY 150320C00005000 C 03/20/15 5.0 5.20 5.60
BBRY 150320C00006000 C 03/20/15 6.0 4.30 4.65
BBRY 150320C00007000 C 03/20/15 7.0 3.40 3.60
BBRY 150320C00008000 C 03/20/15 8.0 2.69 2.74
BBRY 150320C00009000 C 03/20/15 9.0 2.00 2.03
BBRY 150320C00010000 C 03/20/15 10.0 1.45 1.48
BBRY 150320C00011000 C 03/20/15 11.0 1.03 1.06
BBRY 150320C00012000 C 03/20/15 12.0 0.73 0.76
BBRY 150320C00013000 C 03/20/15 13.0 0.52 0.55
BBRY 150320C00014000 C 03/20/15 14.0 0.37 0.40
BBRY 150320C00015000 C 03/20/15 15.0 0.28 0.29
BBRY 150320C00016000 C 03/20/15 16.0 0.20 0.22
BBRY 150320C00017000 C 03/20/15 17.0 0.15 0.17
BBRY 150320C00019000 C 03/20/15 19.0 0.04 0.23
BBRY 150320C00020000 C 03/20/15 20.0 0.03 0.19
BBRY 150320C00021000 C 03/20/15 21.0 0.04 0.20
BBRY 150320C00022000 C 03/20/15 22.0 0.02 0.19
BBRY 150320P00001000 P 03/20/15 1.0 0.00 0.02
BBRY 150320P00002000 P 03/20/15 2.0 0.00 0.03
BBRY 150320P00003000 P 03/20/15 3.0 0.00 0.06
BBRY 150320P00004000 P 03/20/15 4.0 0.01 0.12
BBRY 150320P00005000 P 03/20/15 5.0 0.03 0.17
BBRY 150320P00006000 P 03/20/15 6.0 0.10 0.12
BBRY 150320P00007000 P 03/20/15 7.0 0.21 0.22
BBRY 150320P00008000 P 03/20/15 8.0 0.40 0.42
BBRY 150320P00009000 P 03/20/15 9.0 0.71 0.73
BBRY 150320P00010000 P 03/20/15 10.0 1.16 1.19
BBRY 150320P00011000 P 03/20/15 11.0 1.73 1.78
BBRY 150320P00012000 P 03/20/15 12.0 2.43 2.47
BBRY 150320P00013000 P 03/20/15 13.0 3.20 3.30
BBRY 150320P00014000 P 03/20/15 14.0 4.05 4.15
BBRY 150320P00015000 P 03/20/15 15.0 4.75 5.15
BBRY 150320P00016000 P 03/20/15 16.0 5.65 6.10
BBRY 150320P00017000 P 03/20/15 17.0 6.60 7.05
BBRY 150320P00019000 P 03/20/15 19.0 8.50 9.05
BBRY 150320P00020000 P 03/20/15 20.0 9.50 10.00
BBRY 150320P00021000 P 03/20/15 21.0 10.35 11.30
BBRY 150320P00022000 P 03/20/15 22.0 11.25 12.20
BBRY 150619C00001000 C 06/19/15 1.0 9.05 9.60
BBRY 150619C00002000 C 06/19/15 2.0 7.90 8.60
BBRY 150619C00003000 C 06/19/15 3.0 7.10 7.60
BBRY 150619C00004000 C 06/19/15 4.0 6.10 6.65
BBRY 150619C00005000 C 06/19/15 5.0 5.20 5.65
BBRY 150619C00006000 C 06/19/15 6.0 4.30 4.75
BBRY 150619C00007000 C 06/19/15 7.0 3.55 3.95
BBRY 150619C00008000 C 06/19/15 8.0 2.84 3.20
BBRY 150619C00009000 C 06/19/15 9.0 2.25 2.40
BBRY 150619C00010000 C 06/19/15 10.0 1.76 2.01
BBRY 150619C00011000 C 06/19/15 11.0 1.35 1.60
BBRY 150619C00012000 C 06/19/15 12.0 1.04 1.20
BBRY 150619C00013000 C 06/19/15 13.0 0.80 1.02
BBRY 150619C00014000 C 06/19/15 14.0 0.61 0.84
BBRY 150619C00015000 C 06/19/15 15.0 0.45 0.70
BBRY 150619C00016000 C 06/19/15 16.0 0.34 0.58
BBRY 150619C00017000 C 06/19/15 17.0 0.25 0.49
BBRY 150619C00019000 C 06/19/15 19.0 0.14 0.36
BBRY 150619C00020000 C 06/19/15 20.0 0.15 0.35
BBRY 150619C00021000 C 06/19/15 21.0 0.06 0.31
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.19
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.10
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.11
BBRY 150619P00004000 P 06/19/15 4.0 0.00 0.20
BBRY 150619P00005000 P 06/19/15 5.0 0.01 0.25
BBRY 150619P00006000 P 06/19/15 6.0 0.10 0.33
BBRY 150619P00007000 P 06/19/15 7.0 0.26 0.51
BBRY 150619P00008000 P 06/19/15 8.0 0.55 0.78
BBRY 150619P00009000 P 06/19/15 9.0 0.92 1.05
BBRY 150619P00010000 P 06/19/15 10.0 1.42 1.64
BBRY 150619P00011000 P 06/19/15 11.0 2.07 2.17
BBRY 150619P00012000 P 06/19/15 12.0 2.59 2.96
BBRY 150619P00013000 P 06/19/15 13.0 3.30 3.70
BBRY 150619P00014000 P 06/19/15 14.0 4.15 4.50
BBRY 150619P00015000 P 06/19/15 15.0 5.00 5.35
BBRY 150619P00016000 P 06/19/15 16.0 5.80 6.30
BBRY 150619P00017000 P 06/19/15 17.0 6.75 7.25
BBRY 150619P00019000 P 06/19/15 19.0 8.60 9.15
BBRY 150619P00020000 P 06/19/15 20.0 9.55 10.05
BBRY 150619P00021000 P 06/19/15 21.0 10.40 11.20
BBRY 160115C00003000 C 01/15/16 3.0 6.85 8.20
BBRY 160115C00005000 C 01/15/16 5.0 5.40 5.75
BBRY 160115C00007000 C 01/15/16 7.0 3.85 4.20
BBRY 160115C00010000 C 01/15/16 10.0 2.50 2.52
BBRY 160115C00012000 C 01/15/16 12.0 1.75 1.79
BBRY 160115C00015000 C 01/15/16 15.0 1.08 1.15
BBRY 160115C00017000 C 01/15/16 17.0 0.76 0.95
BBRY 160115C00020000 C 01/15/16 20.0 0.37 0.60
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.38
BBRY 160115P00005000 P 01/15/16 5.0 0.10 0.56
BBRY 160115P00007000 P 01/15/16 7.0 0.75 0.85
BBRY 160115P00010000 P 01/15/16 10.0 2.00 2.15
BBRY 160115P00012000 P 01/15/16 12.0 3.35 3.55
BBRY 160115P00015000 P 01/15/16 15.0 5.25 6.30
BBRY 160115P00017000 P 01/15/16 17.0 7.00 8.00
BBRY 160115P00020000 P 01/15/16 20.0 9.70 10.75

OPRA data is delayed 15 minutes.