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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 141107C00003000 C 11/07/14 3.0 7.40 7.60
BBRY 141107C00003500 C 11/07/14 3.5 6.90 7.10
BBRY 141107C00004000 C 11/07/14 4.0 6.40 6.60
BBRY 141107C00004500 C 11/07/14 4.5 5.90 6.10
BBRY 141107C00005000 C 11/07/14 5.0 5.40 5.60
BBRY 141107C00005500 C 11/07/14 5.5 4.90 5.10
BBRY 141107C00006000 C 11/07/14 6.0 4.40 4.60
BBRY 141107C00006500 C 11/07/14 6.5 3.90 4.10
BBRY 141107C00007000 C 11/07/14 7.0 3.45 3.60
BBRY 141107C00007500 C 11/07/14 7.5 2.95 3.10
BBRY 141107C00008000 C 11/07/14 8.0 2.45 2.55
BBRY 141107C00008500 C 11/07/14 8.5 1.95 2.05
BBRY 141107C00009000 C 11/07/14 9.0 1.50 1.52
BBRY 141107C00009500 C 11/07/14 9.5 1.02 1.04
BBRY 141107C00010000 C 11/07/14 10.0 0.59 0.61
BBRY 141107C00010500 C 11/07/14 10.5 0.26 0.28
BBRY 141107C00011000 C 11/07/14 11.0 0.10 0.12
BBRY 141107C00011500 C 11/07/14 11.5 0.05 0.06
BBRY 141107C00012000 C 11/07/14 12.0 0.03 0.04
BBRY 141107C00012500 C 11/07/14 12.5 0.02 0.03
BBRY 141107C00013000 C 11/07/14 13.0 0.01 0.02
BBRY 141107C00013500 C 11/07/14 13.5 0.00 0.02
BBRY 141107C00014000 C 11/07/14 14.0 0.00 0.02
BBRY 141107C00014500 C 11/07/14 14.5 0.00 0.04
BBRY 141107C00015000 C 11/07/14 15.0 0.00 0.04
BBRY 141107C00015500 C 11/07/14 15.5 0.00 0.02
BBRY 141107C00016000 C 11/07/14 16.0 0.00 0.02
BBRY 141107C00016500 C 11/07/14 16.5 0.00 0.03
BBRY 141107C00017000 C 11/07/14 17.0 0.00 0.02
BBRY 141107C00017500 C 11/07/14 17.5 0.00 0.02
BBRY 141107C00018000 C 11/07/14 18.0 0.00 0.02
BBRY 141107C00018500 C 11/07/14 18.5 0.00 0.02
BBRY 141107C00019000 C 11/07/14 19.0 0.00 0.02
BBRY 141107C00019500 C 11/07/14 19.5 0.00 0.02
BBRY 141107C00020000 C 11/07/14 20.0 0.00 0.02
BBRY 141107C00020500 C 11/07/14 20.5 0.00 0.02
BBRY 141107C00021000 C 11/07/14 21.0 0.00 0.02
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 0.02
BBRY 141107P00006500 P 11/07/14 6.5 0.00 0.02
BBRY 141107P00007000 P 11/07/14 7.0 0.00 0.02
BBRY 141107P00007500 P 11/07/14 7.5 0.00 0.02
BBRY 141107P00008000 P 11/07/14 8.0 0.00 0.02
BBRY 141107P00008500 P 11/07/14 8.5 0.00 0.01
BBRY 141107P00009000 P 11/07/14 9.0 0.00 0.02
BBRY 141107P00009500 P 11/07/14 9.5 0.03 0.05
BBRY 141107P00010000 P 11/07/14 10.0 0.09 0.10
BBRY 141107P00010500 P 11/07/14 10.5 0.27 0.29
BBRY 141107P00011000 P 11/07/14 11.0 0.61 0.63
BBRY 141107P00011500 P 11/07/14 11.5 1.05 1.07
BBRY 141107P00012000 P 11/07/14 12.0 1.53 1.55
BBRY 141107P00012500 P 11/07/14 12.5 1.98 2.08
BBRY 141107P00013000 P 11/07/14 13.0 2.47 2.58
BBRY 141107P00013500 P 11/07/14 13.5 2.96 3.10
BBRY 141107P00014000 P 11/07/14 14.0 3.45 3.60
BBRY 141107P00014500 P 11/07/14 14.5 3.95 4.10
BBRY 141107P00015000 P 11/07/14 15.0 4.45 4.60
BBRY 141107P00015500 P 11/07/14 15.5 4.95 5.10
BBRY 141107P00016000 P 11/07/14 16.0 5.40 5.60
BBRY 141107P00016500 P 11/07/14 16.5 5.90 6.10
BBRY 141107P00017000 P 11/07/14 17.0 6.40 6.60
BBRY 141107P00017500 P 11/07/14 17.5 6.90 7.10
BBRY 141107P00018000 P 11/07/14 18.0 7.20 7.70
BBRY 141107P00018500 P 11/07/14 18.5 7.60 8.40
BBRY 141107P00019000 P 11/07/14 19.0 8.10 8.90
BBRY 141107P00019500 P 11/07/14 19.5 8.60 9.40
BBRY 141107P00020000 P 11/07/14 20.0 7.85 9.60
BBRY 141107P00020500 P 11/07/14 20.5 8.40 11.70
BBRY 141107P00021000 P 11/07/14 21.0 8.85 12.20
BBRY 141114C00002500 C 11/14/14 2.5 6.70 8.10
BBRY 141114C00003000 C 11/14/14 3.0 7.15 7.75
BBRY 141114C00003500 C 11/14/14 3.5 6.50 7.40
BBRY 141114C00004000 C 11/14/14 4.0 6.00 6.60
BBRY 141114C00004500 C 11/14/14 4.5 5.55 6.10
BBRY 141114C00005000 C 11/14/14 5.0 5.00 5.60
BBRY 141114C00005500 C 11/14/14 5.5 4.70 5.10
BBRY 141114C00006000 C 11/14/14 6.0 4.20 4.60
BBRY 141114C00006500 C 11/14/14 6.5 3.60 4.10
BBRY 141114C00007000 C 11/14/14 7.0 3.35 3.75
BBRY 141114C00007500 C 11/14/14 7.5 2.88 3.25
BBRY 141114C00008000 C 11/14/14 8.0 2.40 2.72
BBRY 141114C00008500 C 11/14/14 8.5 1.92 2.22
BBRY 141114C00009000 C 11/14/14 9.0 1.44 1.63
BBRY 141114C00009500 C 11/14/14 9.5 1.02 1.17
BBRY 141114C00010000 C 11/14/14 10.0 0.69 0.77
BBRY 141114C00010500 C 11/14/14 10.5 0.39 0.43
BBRY 141114C00011000 C 11/14/14 11.0 0.21 0.24
BBRY 141114C00011500 C 11/14/14 11.5 0.11 0.14
BBRY 141114C00012000 C 11/14/14 12.0 0.01 0.09
BBRY 141114C00012500 C 11/14/14 12.5 0.02 0.13
BBRY 141114C00013000 C 11/14/14 13.0 0.02 0.10
BBRY 141114C00013500 C 11/14/14 13.5 0.01 0.09
BBRY 141114C00014000 C 11/14/14 14.0 0.00 0.08
BBRY 141114C00014500 C 11/14/14 14.5 0.00 0.08
BBRY 141114C00015000 C 11/14/14 15.0 0.00 0.06
BBRY 141114C00015500 C 11/14/14 15.5 0.00 0.06
BBRY 141114C00016000 C 11/14/14 16.0 0.00 0.05
BBRY 141114C00016500 C 11/14/14 16.5 0.00 0.04
BBRY 141114C00017000 C 11/14/14 17.0 0.00 0.04
BBRY 141114C00017500 C 11/14/14 17.5 0.00 0.03
BBRY 141114C00018000 C 11/14/14 18.0 0.00 0.03
BBRY 141114C00018500 C 11/14/14 18.5 0.00 0.03
BBRY 141114C00019000 C 11/14/14 19.0 0.00 0.03
BBRY 141114C00019500 C 11/14/14 19.5 0.00 0.02
BBRY 141114C00020000 C 11/14/14 20.0 0.00 0.02
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 0.02
BBRY 141114P00005500 P 11/14/14 5.5 0.00 0.02
BBRY 141114P00006000 P 11/14/14 6.0 0.00 0.02
BBRY 141114P00006500 P 11/14/14 6.5 0.00 0.02
BBRY 141114P00007000 P 11/14/14 7.0 0.00 0.03
BBRY 141114P00007500 P 11/14/14 7.5 0.00 0.03
BBRY 141114P00008000 P 11/14/14 8.0 0.00 0.04
BBRY 141114P00008500 P 11/14/14 8.5 0.01 0.05
BBRY 141114P00009000 P 11/14/14 9.0 0.04 0.08
BBRY 141114P00009500 P 11/14/14 9.5 0.08 0.12
BBRY 141114P00010000 P 11/14/14 10.0 0.21 0.23
BBRY 141114P00010500 P 11/14/14 10.5 0.39 0.45
BBRY 141114P00011000 P 11/14/14 11.0 0.71 0.77
BBRY 141114P00011500 P 11/14/14 11.5 1.05 1.17
BBRY 141114P00012000 P 11/14/14 12.0 1.46 1.70
BBRY 141114P00012500 P 11/14/14 12.5 1.94 2.13
BBRY 141114P00013000 P 11/14/14 13.0 2.31 2.66
BBRY 141114P00013500 P 11/14/14 13.5 2.78 3.15
BBRY 141114P00014000 P 11/14/14 14.0 3.25 3.65
BBRY 141114P00014500 P 11/14/14 14.5 3.80 4.15
BBRY 141114P00015000 P 11/14/14 15.0 4.25 4.65
BBRY 141114P00015500 P 11/14/14 15.5 4.75 5.15
BBRY 141114P00016000 P 11/14/14 16.0 5.20 5.65
BBRY 141114P00016500 P 11/14/14 16.5 5.70 6.15
BBRY 141114P00017000 P 11/14/14 17.0 6.10 6.90
BBRY 141114P00017500 P 11/14/14 17.5 6.60 7.40
BBRY 141114P00018000 P 11/14/14 18.0 7.15 7.85
BBRY 141114P00018500 P 11/14/14 18.5 7.70 8.35
BBRY 141114P00019000 P 11/14/14 19.0 8.15 9.15
BBRY 141114P00019500 P 11/14/14 19.5 8.65 9.35
BBRY 141114P00020000 P 11/14/14 20.0 7.80 11.25
BBRY 141122C00001000 C 11/22/14 1.0 9.15 9.80
BBRY 141122C00002000 C 11/22/14 2.0 8.25 8.80
BBRY 141122C00002500 C 11/22/14 2.5 7.65 8.25
BBRY 141122C00003000 C 11/22/14 3.0 7.40 7.60
BBRY 141122C00003500 C 11/22/14 3.5 6.90 7.10
BBRY 141122C00004000 C 11/22/14 4.0 6.40 6.60
BBRY 141122C00004500 C 11/22/14 4.5 5.90 6.10
BBRY 141122C00005000 C 11/22/14 5.0 5.40 5.60
BBRY 141122C00005500 C 11/22/14 5.5 4.90 5.10
BBRY 141122C00006000 C 11/22/14 6.0 4.40 4.55
BBRY 141122C00006500 C 11/22/14 6.5 3.90 4.05
BBRY 141122C00007000 C 11/22/14 7.0 3.45 3.55
BBRY 141122C00007500 C 11/22/14 7.5 2.95 3.10
BBRY 141122C00008000 C 11/22/14 8.0 2.50 2.54
BBRY 141122C00008500 C 11/22/14 8.5 2.04 2.05
BBRY 141122C00009000 C 11/22/14 9.0 1.58 1.59
BBRY 141122C00009500 C 11/22/14 9.5 1.15 1.16
BBRY 141122C00010000 C 11/22/14 10.0 0.79 0.80
BBRY 141122C00010500 C 11/22/14 10.5 0.51 0.52
BBRY 141122C00011000 C 11/22/14 11.0 0.30 0.31
BBRY 141122C00011500 C 11/22/14 11.5 0.18 0.19
BBRY 141122C00012000 C 11/22/14 12.0 0.11 0.12
BBRY 141122C00012500 C 11/22/14 12.5 0.07 0.08
BBRY 141122C00013000 C 11/22/14 13.0 0.05 0.06
BBRY 141122C00013500 C 11/22/14 13.5 0.03 0.05
BBRY 141122C00014000 C 11/22/14 14.0 0.02 0.04
BBRY 141122C00014500 C 11/22/14 14.5 0.02 0.03
BBRY 141122C00015000 C 11/22/14 15.0 0.01 0.02
BBRY 141122C00015500 C 11/22/14 15.5 0.00 0.01
BBRY 141122C00016000 C 11/22/14 16.0 0.00 0.05
BBRY 141122C00016500 C 11/22/14 16.5 0.00 0.05
BBRY 141122C00017000 C 11/22/14 17.0 0.00 0.04
BBRY 141122C00017500 C 11/22/14 17.5 0.00 0.04
BBRY 141122C00018000 C 11/22/14 18.0 0.00 0.04
BBRY 141122C00018500 C 11/22/14 18.5 0.00 0.03
BBRY 141122C00019000 C 11/22/14 19.0 0.00 0.03
BBRY 141122C00019500 C 11/22/14 19.5 0.00 0.03
BBRY 141122C00020000 C 11/22/14 20.0 0.00 0.02
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 0.02
BBRY 141122P00005500 P 11/22/14 5.5 0.00 0.02
BBRY 141122P00006000 P 11/22/14 6.0 0.00 0.02
BBRY 141122P00006500 P 11/22/14 6.5 0.00 0.02
BBRY 141122P00007000 P 11/22/14 7.0 0.00 0.02
BBRY 141122P00007500 P 11/22/14 7.5 0.01 0.02
BBRY 141122P00008000 P 11/22/14 8.0 0.03 0.04
BBRY 141122P00008500 P 11/22/14 8.5 0.05 0.06
BBRY 141122P00009000 P 11/22/14 9.0 0.08 0.10
BBRY 141122P00009500 P 11/22/14 9.5 0.16 0.17
BBRY 141122P00010000 P 11/22/14 10.0 0.29 0.31
BBRY 141122P00010500 P 11/22/14 10.5 0.51 0.52
BBRY 141122P00011000 P 11/22/14 11.0 0.81 0.82
BBRY 141122P00011500 P 11/22/14 11.5 1.18 1.20
BBRY 141122P00012000 P 11/22/14 12.0 1.61 1.63
BBRY 141122P00012500 P 11/22/14 12.5 2.07 2.09
BBRY 141122P00013000 P 11/22/14 13.0 2.51 2.61
BBRY 141122P00013500 P 11/22/14 13.5 2.98 3.10
BBRY 141122P00014000 P 11/22/14 14.0 3.45 3.60
BBRY 141122P00014500 P 11/22/14 14.5 3.95 4.10
BBRY 141122P00015000 P 11/22/14 15.0 4.45 4.60
BBRY 141122P00015500 P 11/22/14 15.5 4.95 5.10
BBRY 141122P00016000 P 11/22/14 16.0 5.45 5.60
BBRY 141122P00016500 P 11/22/14 16.5 5.95 6.10
BBRY 141122P00017000 P 11/22/14 17.0 6.45 6.60
BBRY 141122P00017500 P 11/22/14 17.5 6.95 7.10
BBRY 141122P00018000 P 11/22/14 18.0 7.30 7.65
BBRY 141122P00018500 P 11/22/14 18.5 7.75 8.15
BBRY 141122P00019000 P 11/22/14 19.0 8.25 8.85
BBRY 141122P00019500 P 11/22/14 19.5 8.30 9.35
BBRY 141122P00020000 P 11/22/14 20.0 8.70 9.85
BBRY 141128C00002000 C 11/28/14 2.0 7.90 9.10
BBRY 141128C00002500 C 11/28/14 2.5 7.65 8.35
BBRY 141128C00003000 C 11/28/14 3.0 7.10 7.80
BBRY 141128C00003500 C 11/28/14 3.5 6.55 7.60
BBRY 141128C00004000 C 11/28/14 4.0 6.05 6.65
BBRY 141128C00004500 C 11/28/14 4.5 5.50 6.10
BBRY 141128C00005000 C 11/28/14 5.0 5.05 5.65
BBRY 141128C00005500 C 11/28/14 5.5 4.70 5.10
BBRY 141128C00006000 C 11/28/14 6.0 4.35 4.60
BBRY 141128C00006500 C 11/28/14 6.5 3.85 4.10
BBRY 141128C00007000 C 11/28/14 7.0 3.35 3.80
BBRY 141128C00007500 C 11/28/14 7.5 2.89 3.30
BBRY 141128C00008000 C 11/28/14 8.0 2.47 2.64
BBRY 141128C00008500 C 11/28/14 8.5 1.95 2.18
BBRY 141128C00009000 C 11/28/14 9.0 1.52 1.74
BBRY 141128C00009500 C 11/28/14 9.5 1.11 1.34
BBRY 141128C00010000 C 11/28/14 10.0 0.81 0.91
BBRY 141128C00010500 C 11/28/14 10.5 0.51 0.63
BBRY 141128C00011000 C 11/28/14 11.0 0.36 0.42
BBRY 141128C00011500 C 11/28/14 11.5 0.19 0.25
BBRY 141128C00012000 C 11/28/14 12.0 0.09 0.29
BBRY 141128C00012500 C 11/28/14 12.5 0.03 0.22
BBRY 141128C00013000 C 11/28/14 13.0 0.03 0.14
BBRY 141128C00013500 C 11/28/14 13.5 0.02 0.14
BBRY 141128C00014000 C 11/28/14 14.0 0.01 0.12
BBRY 141128C00014500 C 11/28/14 14.5 0.00 0.11
BBRY 141128C00015000 C 11/28/14 15.0 0.00 0.09
BBRY 141128C00015500 C 11/28/14 15.5 0.00 0.09
BBRY 141128C00016000 C 11/28/14 16.0 0.00 0.08
BBRY 141128C00016500 C 11/28/14 16.5 0.00 0.07
BBRY 141128C00017000 C 11/28/14 17.0 0.00 0.07
BBRY 141128C00017500 C 11/28/14 17.5 0.00 0.06
BBRY 141128C00018000 C 11/28/14 18.0 0.00 0.05
BBRY 141128C00018500 C 11/28/14 18.5 0.00 0.06
BBRY 141128C00019000 C 11/28/14 19.0 0.00 0.05
BBRY 141128C00019500 C 11/28/14 19.5 0.00 0.04
BBRY 141128C00020000 C 11/28/14 20.0 0.00 0.04
BBRY 141128P00002000 P 11/28/14 2.0 0.00 0.03
BBRY 141128P00002500 P 11/28/14 2.5 0.00 0.10
BBRY 141128P00003000 P 11/28/14 3.0 0.00 0.03
BBRY 141128P00003500 P 11/28/14 3.5 0.00 0.03
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 0.03
BBRY 141128P00005500 P 11/28/14 5.5 0.00 0.03
BBRY 141128P00006000 P 11/28/14 6.0 0.00 0.14
BBRY 141128P00006500 P 11/28/14 6.5 0.00 0.04
BBRY 141128P00007000 P 11/28/14 7.0 0.00 0.04
BBRY 141128P00007500 P 11/28/14 7.5 0.01 0.06
BBRY 141128P00008000 P 11/28/14 8.0 0.03 0.09
BBRY 141128P00008500 P 11/28/14 8.5 0.05 0.13
BBRY 141128P00009000 P 11/28/14 9.0 0.10 0.19
BBRY 141128P00009500 P 11/28/14 9.5 0.20 0.23
BBRY 141128P00010000 P 11/28/14 10.0 0.29 0.43
BBRY 141128P00010500 P 11/28/14 10.5 0.54 0.61
BBRY 141128P00011000 P 11/28/14 11.0 0.81 0.97
BBRY 141128P00011500 P 11/28/14 11.5 1.17 1.36
BBRY 141128P00012000 P 11/28/14 12.0 1.51 1.87
BBRY 141128P00012500 P 11/28/14 12.5 2.03 2.24
BBRY 141128P00013000 P 11/28/14 13.0 2.44 2.77
BBRY 141128P00013500 P 11/28/14 13.5 2.93 3.20
BBRY 141128P00014000 P 11/28/14 14.0 3.30 3.70
BBRY 141128P00014500 P 11/28/14 14.5 3.80 4.20
BBRY 141128P00015000 P 11/28/14 15.0 4.25 4.70
BBRY 141128P00015500 P 11/28/14 15.5 4.80 5.15
BBRY 141128P00016000 P 11/28/14 16.0 5.20 5.65
BBRY 141128P00016500 P 11/28/14 16.5 5.70 6.15
BBRY 141128P00017000 P 11/28/14 17.0 6.30 6.65
BBRY 141128P00017500 P 11/28/14 17.5 6.70 7.15
BBRY 141128P00018000 P 11/28/14 18.0 7.25 7.80
BBRY 141128P00018500 P 11/28/14 18.5 7.75 8.35
BBRY 141128P00019000 P 11/28/14 19.0 6.85 10.15
BBRY 141128P00019500 P 11/28/14 19.5 8.65 9.30
BBRY 141128P00020000 P 11/28/14 20.0 8.90 10.10
BBRY 141205C00002000 C 12/05/14 2.0 6.80 10.20
BBRY 141205C00003000 C 12/05/14 3.0 7.15 7.90
BBRY 141205C00003500 C 12/05/14 3.5 6.70 7.10
BBRY 141205C00004000 C 12/05/14 4.0 6.25 6.60
BBRY 141205C00004500 C 12/05/14 4.5 5.70 6.10
BBRY 141205C00005000 C 12/05/14 5.0 5.20 5.60
BBRY 141205C00005500 C 12/05/14 5.5 4.85 5.30
BBRY 141205C00006000 C 12/05/14 6.0 4.35 4.80
BBRY 141205C00006500 C 12/05/14 6.5 3.85 4.30
BBRY 141205C00007000 C 12/05/14 7.0 3.35 3.60
BBRY 141205C00007500 C 12/05/14 7.5 2.90 3.25
BBRY 141205C00008000 C 12/05/14 8.0 2.42 2.63
BBRY 141205C00008500 C 12/05/14 8.5 1.97 2.23
BBRY 141205C00009000 C 12/05/14 9.0 1.53 1.80
BBRY 141205C00009500 C 12/05/14 9.5 1.15 1.41
BBRY 141205C00010000 C 12/05/14 10.0 0.83 1.01
BBRY 141205C00010500 C 12/05/14 10.5 0.60 0.71
BBRY 141205C00011000 C 12/05/14 11.0 0.39 0.56
BBRY 141205C00011500 C 12/05/14 11.5 0.25 0.45
BBRY 141205C00012000 C 12/05/14 12.0 0.16 0.29
BBRY 141205C00012500 C 12/05/14 12.5 0.10 0.26
BBRY 141205C00013000 C 12/05/14 13.0 0.06 0.16
BBRY 141205C00013500 C 12/05/14 13.5 0.04 0.17
BBRY 141205C00014000 C 12/05/14 14.0 0.02 0.14
BBRY 141205C00014500 C 12/05/14 14.5 0.02 0.12
BBRY 141205C00015000 C 12/05/14 15.0 0.01 0.11
BBRY 141205C00015500 C 12/05/14 15.5 0.01 0.10
BBRY 141205C00016000 C 12/05/14 16.0 0.00 0.09
BBRY 141205C00016500 C 12/05/14 16.5 0.00 0.08
BBRY 141205C00017000 C 12/05/14 17.0 0.00 0.07
BBRY 141205C00017500 C 12/05/14 17.5 0.00 0.07
BBRY 141205C00018000 C 12/05/14 18.0 0.00 0.07
BBRY 141205C00018500 C 12/05/14 18.5 0.00 0.06
BBRY 141205C00019000 C 12/05/14 19.0 0.00 0.06
BBRY 141205C00019500 C 12/05/14 19.5 0.00 0.06
BBRY 141205C00020000 C 12/05/14 20.0 0.00 0.05
BBRY 141205P00002000 P 12/05/14 2.0 0.00 0.02
BBRY 141205P00003000 P 12/05/14 3.0 0.00 0.03
BBRY 141205P00003500 P 12/05/14 3.5 0.00 0.03
BBRY 141205P00004000 P 12/05/14 4.0 0.00 0.02
BBRY 141205P00004500 P 12/05/14 4.5 0.00 0.03
BBRY 141205P00005000 P 12/05/14 5.0 0.00 0.03
BBRY 141205P00005500 P 12/05/14 5.5 0.00 0.04
BBRY 141205P00006000 P 12/05/14 6.0 0.00 0.04
BBRY 141205P00006500 P 12/05/14 6.5 0.00 0.05
BBRY 141205P00007000 P 12/05/14 7.0 0.01 0.05
BBRY 141205P00007500 P 12/05/14 7.5 0.02 0.08
BBRY 141205P00008000 P 12/05/14 8.0 0.04 0.11
BBRY 141205P00008500 P 12/05/14 8.5 0.01 0.17
BBRY 141205P00009000 P 12/05/14 9.0 0.08 0.25
BBRY 141205P00009500 P 12/05/14 9.5 0.20 0.36
BBRY 141205P00010000 P 12/05/14 10.0 0.39 0.47
BBRY 141205P00010500 P 12/05/14 10.5 0.61 0.74
BBRY 141205P00011000 P 12/05/14 11.0 0.90 1.03
BBRY 141205P00011500 P 12/05/14 11.5 1.24 1.41
BBRY 141205P00012000 P 12/05/14 12.0 1.64 1.82
BBRY 141205P00012500 P 12/05/14 12.5 2.05 2.26
BBRY 141205P00013000 P 12/05/14 13.0 2.46 2.73
BBRY 141205P00013500 P 12/05/14 13.5 2.93 3.20
BBRY 141205P00014000 P 12/05/14 14.0 3.45 3.70
BBRY 141205P00014500 P 12/05/14 14.5 3.80 4.20
BBRY 141205P00015000 P 12/05/14 15.0 4.30 4.70
BBRY 141205P00015500 P 12/05/14 15.5 4.80 5.20
BBRY 141205P00016000 P 12/05/14 16.0 5.25 5.70
BBRY 141205P00016500 P 12/05/14 16.5 5.75 6.20
BBRY 141205P00017000 P 12/05/14 17.0 6.25 6.70
BBRY 141205P00017500 P 12/05/14 17.5 6.75 7.20
BBRY 141205P00018000 P 12/05/14 18.0 7.25 7.65
BBRY 141205P00018500 P 12/05/14 18.5 7.70 8.15
BBRY 141205P00019000 P 12/05/14 19.0 8.25 8.65
BBRY 141205P00019500 P 12/05/14 19.5 8.75 9.15
BBRY 141205P00020000 P 12/05/14 20.0 9.25 9.85
BBRY 141212C00003000 C 12/12/14 3.0 7.25 7.80
BBRY 141212C00003500 C 12/12/14 3.5 6.70 7.30
BBRY 141212C00004000 C 12/12/14 4.0 6.15 6.85
BBRY 141212C00004500 C 12/12/14 4.5 5.65 6.35
BBRY 141212C00005000 C 12/12/14 5.0 5.25 5.75
BBRY 141212C00005500 C 12/12/14 5.5 4.85 5.30
BBRY 141212C00006000 C 12/12/14 6.0 4.35 4.80
BBRY 141212C00006500 C 12/12/14 6.5 3.85 4.30
BBRY 141212C00007000 C 12/12/14 7.0 3.35 3.65
BBRY 141212C00007500 C 12/12/14 7.5 2.91 3.30
BBRY 141212C00008000 C 12/12/14 8.0 2.44 2.65
BBRY 141212C00008500 C 12/12/14 8.5 1.99 2.27
BBRY 141212C00009000 C 12/12/14 9.0 1.57 1.79
BBRY 141212C00009500 C 12/12/14 9.5 1.21 1.47
BBRY 141212C00010000 C 12/12/14 10.0 0.89 1.04
BBRY 141212C00010500 C 12/12/14 10.5 0.64 0.72
BBRY 141212C00011000 C 12/12/14 11.0 0.46 0.59
BBRY 141212C00011500 C 12/12/14 11.5 0.30 0.44
BBRY 141212C00012000 C 12/12/14 12.0 0.20 0.25
BBRY 141212C00012500 C 12/12/14 12.5 0.13 0.25
BBRY 141212C00013000 C 12/12/14 13.0 0.09 0.21
BBRY 141212C00013500 C 12/12/14 13.5 0.03 0.17
BBRY 141212C00014000 C 12/12/14 14.0 0.04 0.18
BBRY 141212C00014500 C 12/12/14 14.5 0.03 0.15
BBRY 141212C00015000 C 12/12/14 15.0 0.02 0.13
BBRY 141212C00015500 C 12/12/14 15.5 0.01 0.11
BBRY 141212C00016000 C 12/12/14 16.0 0.00 0.11
BBRY 141212C00016500 C 12/12/14 16.5 0.00 0.09
BBRY 141212C00017000 C 12/12/14 17.0 0.00 0.09
BBRY 141212C00017500 C 12/12/14 17.5 0.00 0.08
BBRY 141212C00018000 C 12/12/14 18.0 0.00 0.07
BBRY 141212C00018500 C 12/12/14 18.5 0.00 0.07
BBRY 141212C00019000 C 12/12/14 19.0 0.00 0.08
BBRY 141212C00019500 C 12/12/14 19.5 0.00 0.06
BBRY 141212C00020000 C 12/12/14 20.0 0.00 0.05
BBRY 141212P00003000 P 12/12/14 3.0 0.00 0.02
BBRY 141212P00003500 P 12/12/14 3.5 0.00 0.02
BBRY 141212P00004000 P 12/12/14 4.0 0.00 0.02
BBRY 141212P00004500 P 12/12/14 4.5 0.00 0.03
BBRY 141212P00005000 P 12/12/14 5.0 0.00 0.03
BBRY 141212P00005500 P 12/12/14 5.5 0.00 0.04
BBRY 141212P00006000 P 12/12/14 6.0 0.00 0.04
BBRY 141212P00006500 P 12/12/14 6.5 0.01 0.05
BBRY 141212P00007000 P 12/12/14 7.0 0.01 0.07
BBRY 141212P00007500 P 12/12/14 7.5 0.03 0.09
BBRY 141212P00008000 P 12/12/14 8.0 0.05 0.14
BBRY 141212P00008500 P 12/12/14 8.5 0.04 0.17
BBRY 141212P00009000 P 12/12/14 9.0 0.17 0.29
BBRY 141212P00009500 P 12/12/14 9.5 0.26 0.40
BBRY 141212P00010000 P 12/12/14 10.0 0.44 0.52
BBRY 141212P00010500 P 12/12/14 10.5 0.68 0.74
BBRY 141212P00011000 P 12/12/14 11.0 0.96 1.09
BBRY 141212P00011500 P 12/12/14 11.5 1.29 1.45
BBRY 141212P00012000 P 12/12/14 12.0 1.68 1.86
BBRY 141212P00012500 P 12/12/14 12.5 2.04 2.29
BBRY 141212P00013000 P 12/12/14 13.0 2.47 2.76
BBRY 141212P00013500 P 12/12/14 13.5 2.95 3.25
BBRY 141212P00014000 P 12/12/14 14.0 3.45 3.75
BBRY 141212P00014500 P 12/12/14 14.5 3.80 4.20
BBRY 141212P00015000 P 12/12/14 15.0 4.30 4.70
BBRY 141212P00015500 P 12/12/14 15.5 4.80 5.20
BBRY 141212P00016000 P 12/12/14 16.0 5.25 5.70
BBRY 141212P00016500 P 12/12/14 16.5 5.75 6.20
BBRY 141212P00017000 P 12/12/14 17.0 6.25 6.70
BBRY 141212P00017500 P 12/12/14 17.5 6.70 7.20
BBRY 141212P00018000 P 12/12/14 18.0 7.20 7.70
BBRY 141212P00018500 P 12/12/14 18.5 7.70 8.20
BBRY 141212P00019000 P 12/12/14 19.0 8.20 8.70
BBRY 141212P00019500 P 12/12/14 19.5 8.70 9.15
BBRY 141212P00020000 P 12/12/14 20.0 9.20 9.65
BBRY 141220C00001000 C 12/20/14 1.0 9.15 9.80
BBRY 141220C00002000 C 12/20/14 2.0 8.15 8.60
BBRY 141220C00003000 C 12/20/14 3.0 7.40 7.60
BBRY 141220C00004000 C 12/20/14 4.0 6.40 6.60
BBRY 141220C00005000 C 12/20/14 5.0 5.40 5.60
BBRY 141220C00006000 C 12/20/14 6.0 4.45 4.60
BBRY 141220C00007000 C 12/20/14 7.0 3.45 3.60
BBRY 141220C00008000 C 12/20/14 8.0 2.61 2.62
BBRY 141220C00009000 C 12/20/14 9.0 1.77 1.79
BBRY 141220C00010000 C 12/20/14 10.0 1.11 1.13
BBRY 141220C00011000 C 12/20/14 11.0 0.63 0.64
BBRY 141220C00012000 C 12/20/14 12.0 0.34 0.36
BBRY 141220C00013000 C 12/20/14 13.0 0.18 0.20
BBRY 141220C00014000 C 12/20/14 14.0 0.11 0.12
BBRY 141220C00015000 C 12/20/14 15.0 0.07 0.08
BBRY 141220C00016000 C 12/20/14 16.0 0.05 0.06
BBRY 141220C00017000 C 12/20/14 17.0 0.01 0.08
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 0.06
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 0.02
BBRY 141220P00005000 P 12/20/14 5.0 0.00 0.03
BBRY 141220P00006000 P 12/20/14 6.0 0.01 0.03
BBRY 141220P00007000 P 12/20/14 7.0 0.05 0.06
BBRY 141220P00008000 P 12/20/14 8.0 0.11 0.13
BBRY 141220P00009000 P 12/20/14 9.0 0.28 0.29
BBRY 141220P00010000 P 12/20/14 10.0 0.62 0.63
BBRY 141220P00011000 P 12/20/14 11.0 1.14 1.15
BBRY 141220P00012000 P 12/20/14 12.0 1.84 1.86
BBRY 141220P00013000 P 12/20/14 13.0 2.69 2.70
BBRY 141220P00014000 P 12/20/14 14.0 3.55 3.70
BBRY 141220P00015000 P 12/20/14 15.0 4.50 4.65
BBRY 141220P00016000 P 12/20/14 16.0 5.50 5.65
BBRY 141220P00017000 P 12/20/14 17.0 6.45 6.60
BBRY 141220P00019000 P 12/20/14 19.0 8.30 8.70
BBRY 141220P00020000 P 12/20/14 20.0 9.25 9.70
BBRY 141220P00021000 P 12/20/14 21.0 10.25 10.70
BBRY 141220P00022000 P 12/20/14 22.0 11.25 11.80
BBRY 150117C00001000 C 01/17/15 1.0 9.20 9.80
BBRY 150117C00002000 C 01/17/15 2.0 8.20 8.80
BBRY 150117C00003000 C 01/17/15 3.0 7.40 7.60
BBRY 150117C00004000 C 01/17/15 4.0 6.40 6.60
BBRY 150117C00005000 C 01/17/15 5.0 5.45 5.60
BBRY 150117C00006000 C 01/17/15 6.0 4.40 4.60
BBRY 150117C00007000 C 01/17/15 7.0 3.50 3.65
BBRY 150117C00008000 C 01/17/15 8.0 2.67 2.69
BBRY 150117C00009000 C 01/17/15 9.0 1.88 1.90
BBRY 150117C00010000 C 01/17/15 10.0 1.25 1.27
BBRY 150117C00011000 C 01/17/15 11.0 0.80 0.81
BBRY 150117C00012000 C 01/17/15 12.0 0.48 0.50
BBRY 150117C00013000 C 01/17/15 13.0 0.31 0.32
BBRY 150117C00014000 C 01/17/15 14.0 0.19 0.21
BBRY 150117C00015000 C 01/17/15 15.0 0.13 0.14
BBRY 150117C00016000 C 01/17/15 16.0 0.08 0.10
BBRY 150117C00017000 C 01/17/15 17.0 0.06 0.07
BBRY 150117C00018000 C 01/17/15 18.0 0.04 0.06
BBRY 150117C00019000 C 01/17/15 19.0 0.03 0.05
BBRY 150117C00020000 C 01/17/15 20.0 0.03 0.08
BBRY 150117C00021000 C 01/17/15 21.0 0.01 0.07
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 0.03
BBRY 150117C00035000 C 01/17/15 35.0 0.00 0.01
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 0.02
BBRY 150117P00004000 P 01/17/15 4.0 0.00 0.03
BBRY 150117P00005000 P 01/17/15 5.0 0.00 0.06
BBRY 150117P00006000 P 01/17/15 6.0 0.03 0.04
BBRY 150117P00007000 P 01/17/15 7.0 0.07 0.09
BBRY 150117P00008000 P 01/17/15 8.0 0.17 0.19
BBRY 150117P00009000 P 01/17/15 9.0 0.38 0.40
BBRY 150117P00010000 P 01/17/15 10.0 0.75 0.77
BBRY 150117P00011000 P 01/17/15 11.0 1.29 1.31
BBRY 150117P00012000 P 01/17/15 12.0 1.98 2.01
BBRY 150117P00013000 P 01/17/15 13.0 2.79 2.82
BBRY 150117P00014000 P 01/17/15 14.0 3.65 3.75
BBRY 150117P00015000 P 01/17/15 15.0 4.60 4.70
BBRY 150117P00016000 P 01/17/15 16.0 5.50 5.70
BBRY 150117P00017000 P 01/17/15 17.0 6.50 6.65
BBRY 150117P00018000 P 01/17/15 18.0 7.35 7.70
BBRY 150117P00019000 P 01/17/15 19.0 8.25 8.65
BBRY 150117P00020000 P 01/17/15 20.0 9.25 9.65
BBRY 150117P00021000 P 01/17/15 21.0 10.30 10.80
BBRY 150117P00022000 P 01/17/15 22.0 10.65 12.25
BBRY 150117P00025000 P 01/17/15 25.0 13.80 15.00
BBRY 150117P00030000 P 01/17/15 30.0 19.25 19.90
BBRY 150117P00035000 P 01/17/15 35.0 24.20 24.90
BBRY 150220C00001000 C 02/20/15 1.0 9.05 10.00
BBRY 150220C00002000 C 02/20/15 2.0 6.75 10.25
BBRY 150220C00003000 C 02/20/15 3.0 7.30 7.85
BBRY 150220C00004000 C 02/20/15 4.0 6.30 6.85
BBRY 150220C00005000 C 02/20/15 5.0 5.35 5.85
BBRY 150220C00006000 C 02/20/15 6.0 4.40 4.85
BBRY 150220C00007000 C 02/20/15 7.0 3.50 3.85
BBRY 150220C00008000 C 02/20/15 8.0 2.67 3.05
BBRY 150220C00009000 C 02/20/15 9.0 1.95 2.27
BBRY 150220C00010000 C 02/20/15 10.0 1.40 1.65
BBRY 150220C00011000 C 02/20/15 11.0 0.94 1.13
BBRY 150220C00012000 C 02/20/15 12.0 0.61 0.82
BBRY 150220C00013000 C 02/20/15 13.0 0.40 0.59
BBRY 150220C00014000 C 02/20/15 14.0 0.27 0.41
BBRY 150220C00015000 C 02/20/15 15.0 0.14 0.32
BBRY 150220C00016000 C 02/20/15 16.0 0.10 0.25
BBRY 150220C00017000 C 02/20/15 17.0 0.06 0.20
BBRY 150220C00018000 C 02/20/15 18.0 0.04 0.23
BBRY 150220C00019000 C 02/20/15 19.0 0.03 0.20
BBRY 150220C00020000 C 02/20/15 20.0 0.02 0.18
BBRY 150220C00021000 C 02/20/15 21.0 0.01 0.16
BBRY 150220P00001000 P 02/20/15 1.0 0.00 0.03
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 0.00 0.06
BBRY 150220P00005000 P 02/20/15 5.0 0.01 0.09
BBRY 150220P00006000 P 02/20/15 6.0 0.04 0.16
BBRY 150220P00007000 P 02/20/15 7.0 0.06 0.28
BBRY 150220P00008000 P 02/20/15 8.0 0.20 0.43
BBRY 150220P00009000 P 02/20/15 9.0 0.46 0.67
BBRY 150220P00010000 P 02/20/15 10.0 0.92 1.04
BBRY 150220P00011000 P 02/20/15 11.0 1.42 1.55
BBRY 150220P00012000 P 02/20/15 12.0 2.11 2.29
BBRY 150220P00013000 P 02/20/15 13.0 2.89 3.10
BBRY 150220P00014000 P 02/20/15 14.0 3.60 3.95
BBRY 150220P00015000 P 02/20/15 15.0 4.55 4.90
BBRY 150220P00016000 P 02/20/15 16.0 5.50 5.80
BBRY 150220P00017000 P 02/20/15 17.0 6.45 6.80
BBRY 150220P00018000 P 02/20/15 18.0 7.45 7.75
BBRY 150220P00019000 P 02/20/15 19.0 8.25 8.75
BBRY 150220P00020000 P 02/20/15 20.0 9.20 9.75
BBRY 150220P00021000 P 02/20/15 21.0 10.25 10.90
BBRY 150320C00001000 C 03/20/15 1.0 9.05 9.95
BBRY 150320C00002000 C 03/20/15 2.0 8.05 9.00
BBRY 150320C00003000 C 03/20/15 3.0 7.15 7.90
BBRY 150320C00004000 C 03/20/15 4.0 6.35 6.85
BBRY 150320C00005000 C 03/20/15 5.0 5.35 5.90
BBRY 150320C00006000 C 03/20/15 6.0 4.40 4.90
BBRY 150320C00007000 C 03/20/15 7.0 3.50 3.95
BBRY 150320C00008000 C 03/20/15 8.0 2.82 2.87
BBRY 150320C00009000 C 03/20/15 9.0 2.12 2.15
BBRY 150320C00010000 C 03/20/15 10.0 1.54 1.56
BBRY 150320C00011000 C 03/20/15 11.0 1.09 1.11
BBRY 150320C00012000 C 03/20/15 12.0 0.76 0.78
BBRY 150320C00013000 C 03/20/15 13.0 0.53 0.55
BBRY 150320C00014000 C 03/20/15 14.0 0.37 0.40
BBRY 150320C00015000 C 03/20/15 15.0 0.27 0.29
BBRY 150320C00016000 C 03/20/15 16.0 0.19 0.21
BBRY 150320C00017000 C 03/20/15 17.0 0.14 0.16
BBRY 150320C00018000 C 03/20/15 18.0 0.08 0.14
BBRY 150320C00019000 C 03/20/15 19.0 0.06 0.23
BBRY 150320C00020000 C 03/20/15 20.0 0.03 0.20
BBRY 150320C00021000 C 03/20/15 21.0 0.02 0.19
BBRY 150320C00022000 C 03/20/15 22.0 0.02 0.17
BBRY 150320P00001000 P 03/20/15 1.0 0.00 0.03
BBRY 150320P00002000 P 03/20/15 2.0 0.00 0.03
BBRY 150320P00003000 P 03/20/15 3.0 0.00 0.03
BBRY 150320P00004000 P 03/20/15 4.0 0.00 0.06
BBRY 150320P00005000 P 03/20/15 5.0 0.02 0.11
BBRY 150320P00006000 P 03/20/15 6.0 0.08 0.10
BBRY 150320P00007000 P 03/20/15 7.0 0.17 0.19
BBRY 150320P00008000 P 03/20/15 8.0 0.33 0.35
BBRY 150320P00009000 P 03/20/15 9.0 0.61 0.63
BBRY 150320P00010000 P 03/20/15 10.0 1.02 1.04
BBRY 150320P00011000 P 03/20/15 11.0 1.57 1.59
BBRY 150320P00012000 P 03/20/15 12.0 2.23 2.27
BBRY 150320P00013000 P 03/20/15 13.0 3.00 3.05
BBRY 150320P00014000 P 03/20/15 14.0 3.80 3.90
BBRY 150320P00015000 P 03/20/15 15.0 4.55 4.90
BBRY 150320P00016000 P 03/20/15 16.0 5.50 5.85
BBRY 150320P00017000 P 03/20/15 17.0 6.45 6.80
BBRY 150320P00018000 P 03/20/15 18.0 7.45 7.80
BBRY 150320P00019000 P 03/20/15 19.0 8.45 8.75
BBRY 150320P00020000 P 03/20/15 20.0 9.25 9.75
BBRY 150320P00021000 P 03/20/15 21.0 10.20 10.90
BBRY 150320P00022000 P 03/20/15 22.0 11.20 11.85
BBRY 150619C00001000 C 06/19/15 1.0 8.95 10.05
BBRY 150619C00002000 C 06/19/15 2.0 6.75 10.30
BBRY 150619C00003000 C 06/19/15 3.0 6.75 8.30
BBRY 150619C00004000 C 06/19/15 4.0 6.05 7.05
BBRY 150619C00005000 C 06/19/15 5.0 5.25 5.90
BBRY 150619C00006000 C 06/19/15 6.0 4.45 4.95
BBRY 150619C00007000 C 06/19/15 7.0 3.65 4.10
BBRY 150619C00008000 C 06/19/15 8.0 2.95 3.35
BBRY 150619C00009000 C 06/19/15 9.0 2.33 2.66
BBRY 150619C00010000 C 06/19/15 10.0 1.82 2.12
BBRY 150619C00011000 C 06/19/15 11.0 1.38 1.61
BBRY 150619C00012000 C 06/19/15 12.0 1.07 1.25
BBRY 150619C00013000 C 06/19/15 13.0 0.81 0.94
BBRY 150619C00014000 C 06/19/15 14.0 0.61 0.86
BBRY 150619C00015000 C 06/19/15 15.0 0.46 0.63
BBRY 150619C00016000 C 06/19/15 16.0 0.34 0.50
BBRY 150619C00017000 C 06/19/15 17.0 0.26 0.44
BBRY 150619C00018000 C 06/19/15 18.0 0.19 0.37
BBRY 150619C00019000 C 06/19/15 19.0 0.12 0.33
BBRY 150619C00020000 C 06/19/15 20.0 0.07 0.28
BBRY 150619C00021000 C 06/19/15 21.0 0.04 0.25
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.10
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.10
BBRY 150619P00003000 P 06/19/15 3.0 0.00 0.06
BBRY 150619P00004000 P 06/19/15 4.0 0.00 0.11
BBRY 150619P00005000 P 06/19/15 5.0 0.02 0.20
BBRY 150619P00006000 P 06/19/15 6.0 0.07 0.29
BBRY 150619P00007000 P 06/19/15 7.0 0.22 0.44
BBRY 150619P00008000 P 06/19/15 8.0 0.47 0.68
BBRY 150619P00009000 P 06/19/15 9.0 0.83 1.03
BBRY 150619P00010000 P 06/19/15 10.0 1.35 1.50
BBRY 150619P00011000 P 06/19/15 11.0 1.85 2.07
BBRY 150619P00012000 P 06/19/15 12.0 2.44 2.78
BBRY 150619P00013000 P 06/19/15 13.0 3.15 3.55
BBRY 150619P00014000 P 06/19/15 14.0 3.95 4.35
BBRY 150619P00015000 P 06/19/15 15.0 4.80 5.15
BBRY 150619P00016000 P 06/19/15 16.0 5.65 6.05
BBRY 150619P00017000 P 06/19/15 17.0 6.55 7.00
BBRY 150619P00018000 P 06/19/15 18.0 7.50 7.95
BBRY 150619P00019000 P 06/19/15 19.0 8.45 8.90
BBRY 150619P00020000 P 06/19/15 20.0 9.45 9.85
BBRY 150619P00021000 P 06/19/15 21.0 10.40 10.85
BBRY 160115C00003000 C 01/15/16 3.0 6.90 8.25
BBRY 160115C00005000 C 01/15/16 5.0 5.65 6.45
BBRY 160115C00007000 C 01/15/16 7.0 4.05 4.45
BBRY 160115C00010000 C 01/15/16 10.0 2.50 2.65
BBRY 160115C00012000 C 01/15/16 12.0 1.74 1.80
BBRY 160115C00015000 C 01/15/16 15.0 1.04 1.13
BBRY 160115C00017000 C 01/15/16 17.0 0.60 0.95
BBRY 160115C00020000 C 01/15/16 20.0 0.44 0.63
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.21
BBRY 160115P00005000 P 01/15/16 5.0 0.20 0.30
BBRY 160115P00007000 P 01/15/16 7.0 0.68 0.76
BBRY 160115P00010000 P 01/15/16 10.0 1.90 2.13
BBRY 160115P00012000 P 01/15/16 12.0 2.99 3.65
BBRY 160115P00015000 P 01/15/16 15.0 5.00 5.85
BBRY 160115P00017000 P 01/15/16 17.0 6.60 7.70
BBRY 160115P00020000 P 01/15/16 20.0 9.35 10.10

OPRA data is delayed 15 minutes.