Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Blackberry Limited (BBRY)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 140425C00000500 C 04/25/14 0.5 6.55 7.00
BBRY 140425C00001000 C 04/25/14 1.0 6.05 6.50
BBRY 140425C00001500 C 04/25/14 1.5 5.55 6.00
BBRY 140425C00002000 C 04/25/14 2.0 5.10 5.50
BBRY 140425C00002500 C 04/25/14 2.5 4.65 5.00
BBRY 140425C00003000 C 04/25/14 3.0 4.15 4.50
BBRY 140425C00003500 C 04/25/14 3.5 3.65 4.00
BBRY 140425C00004000 C 04/25/14 4.0 3.15 3.50
BBRY 140425C00004500 C 04/25/14 4.5 2.65 2.96
BBRY 140425C00005000 C 04/25/14 5.0 2.15 2.46
BBRY 140425C00005500 C 04/25/14 5.5 1.66 1.95
BBRY 140425C00006000 C 04/25/14 6.0 1.16 1.46
BBRY 140425C00006500 C 04/25/14 6.5 0.73 0.96
BBRY 140425C00007000 C 04/25/14 7.0 0.36 0.44
BBRY 140425C00007500 C 04/25/14 7.5 0.04 0.06
BBRY 140425C00008000 C 04/25/14 8.0 0.00 0.01
BBRY 140425C00008500 C 04/25/14 8.5 0.00 0.02
BBRY 140425C00009000 C 04/25/14 9.0 0.00 0.02
BBRY 140425C00009500 C 04/25/14 9.5 0.00 0.01
BBRY 140425C00010000 C 04/25/14 10.0 0.00 0.02
BBRY 140425C00010500 C 04/25/14 10.5 0.00 0.02
BBRY 140425C00011000 C 04/25/14 11.0 0.00 0.02
BBRY 140425C00011500 C 04/25/14 11.5 0.00 0.02
BBRY 140425C00012000 C 04/25/14 12.0 0.00 0.02
BBRY 140425C00012500 C 04/25/14 12.5 0.00 0.02
BBRY 140425C00013000 C 04/25/14 13.0 0.00 0.02
BBRY 140425C00013500 C 04/25/14 13.5 0.00 0.02
BBRY 140425C00014000 C 04/25/14 14.0 0.00 0.02
BBRY 140425C00015000 C 04/25/14 15.0 0.00 0.02
BBRY 140425C00016000 C 04/25/14 16.0 0.00 0.02
BBRY 140425C00017000 C 04/25/14 17.0 0.00 0.02
BBRY 140425C00018000 C 04/25/14 18.0 0.00 0.02
BBRY 140425C00019000 C 04/25/14 19.0 0.00 0.02
BBRY 140425P00000500 P 04/25/14 0.5 0.00 0.02
BBRY 140425P00001000 P 04/25/14 1.0 0.00 0.02
BBRY 140425P00001500 P 04/25/14 1.5 0.00 0.02
BBRY 140425P00002000 P 04/25/14 2.0 0.00 0.02
BBRY 140425P00002500 P 04/25/14 2.5 0.00 0.02
BBRY 140425P00003000 P 04/25/14 3.0 0.00 0.02
BBRY 140425P00003500 P 04/25/14 3.5 0.00 0.02
BBRY 140425P00004000 P 04/25/14 4.0 0.00 0.02
BBRY 140425P00004500 P 04/25/14 4.5 0.00 0.02
BBRY 140425P00005000 P 04/25/14 5.0 0.00 0.02
BBRY 140425P00005500 P 04/25/14 5.5 0.00 0.02
BBRY 140425P00006000 P 04/25/14 6.0 0.00 0.01
BBRY 140425P00006500 P 04/25/14 6.5 0.00 0.01
BBRY 140425P00007000 P 04/25/14 7.0 0.01 0.02
BBRY 140425P00007500 P 04/25/14 7.5 0.17 0.20
BBRY 140425P00008000 P 04/25/14 8.0 0.56 0.66
BBRY 140425P00008500 P 04/25/14 8.5 1.05 1.16
BBRY 140425P00009000 P 04/25/14 9.0 1.54 1.67
BBRY 140425P00009500 P 04/25/14 9.5 2.04 2.17
BBRY 140425P00010000 P 04/25/14 10.0 2.54 2.67
BBRY 140425P00010500 P 04/25/14 10.5 3.00 3.20
BBRY 140425P00011000 P 04/25/14 11.0 3.50 3.70
BBRY 140425P00011500 P 04/25/14 11.5 4.00 4.20
BBRY 140425P00012000 P 04/25/14 12.0 4.50 4.70
BBRY 140425P00012500 P 04/25/14 12.5 5.00 5.20
BBRY 140425P00013000 P 04/25/14 13.0 5.50 5.95
BBRY 140425P00013500 P 04/25/14 13.5 6.00 6.45
BBRY 140425P00014000 P 04/25/14 14.0 6.50 6.95
BBRY 140425P00015000 P 04/25/14 15.0 7.50 7.95
BBRY 140425P00016000 P 04/25/14 16.0 8.50 8.95
BBRY 140425P00017000 P 04/25/14 17.0 9.50 9.95
BBRY 140425P00018000 P 04/25/14 18.0 10.35 11.10
BBRY 140425P00019000 P 04/25/14 19.0 11.35 12.10
BBRY 140502C00002000 C 05/02/14 2.0 5.10 5.55
BBRY 140502C00002500 C 05/02/14 2.5 4.60 5.00
BBRY 140502C00003000 C 05/02/14 3.0 4.10 4.50
BBRY 140502C00003500 C 05/02/14 3.5 3.60 4.00
BBRY 140502C00004000 C 05/02/14 4.0 3.10 3.50
BBRY 140502C00004500 C 05/02/14 4.5 2.58 2.96
BBRY 140502C00005000 C 05/02/14 5.0 2.10 2.46
BBRY 140502C00005500 C 05/02/14 5.5 1.66 1.96
BBRY 140502C00006000 C 05/02/14 6.0 1.17 1.46
BBRY 140502C00006500 C 05/02/14 6.5 0.86 0.97
BBRY 140502C00007000 C 05/02/14 7.0 0.42 0.47
BBRY 140502C00007500 C 05/02/14 7.5 0.13 0.14
BBRY 140502C00008000 C 05/02/14 8.0 0.02 0.04
BBRY 140502C00008500 C 05/02/14 8.5 0.01 0.02
BBRY 140502C00009000 C 05/02/14 9.0 0.00 0.02
BBRY 140502C00009500 C 05/02/14 9.5 0.00 0.02
BBRY 140502C00010000 C 05/02/14 10.0 0.00 0.02
BBRY 140502C00010500 C 05/02/14 10.5 0.00 0.02
BBRY 140502C00011000 C 05/02/14 11.0 0.00 0.02
BBRY 140502C00011500 C 05/02/14 11.5 0.00 0.02
BBRY 140502C00012000 C 05/02/14 12.0 0.00 0.02
BBRY 140502C00012500 C 05/02/14 12.5 0.00 0.02
BBRY 140502C00013000 C 05/02/14 13.0 0.00 0.02
BBRY 140502C00013500 C 05/02/14 13.5 0.00 0.02
BBRY 140502C00014000 C 05/02/14 14.0 0.00 0.02
BBRY 140502C00014500 C 05/02/14 14.5 0.00 0.02
BBRY 140502C00015000 C 05/02/14 15.0 0.00 0.02
BBRY 140502C00015500 C 05/02/14 15.5 0.00 0.02
BBRY 140502C00016000 C 05/02/14 16.0 0.00 0.02
BBRY 140502C00016500 C 05/02/14 16.5 0.00 0.02
BBRY 140502C00017000 C 05/02/14 17.0 0.00 0.02
BBRY 140502C00018000 C 05/02/14 18.0 0.00 0.02
BBRY 140502P00002000 P 05/02/14 2.0 0.00 0.02
BBRY 140502P00002500 P 05/02/14 2.5 0.00 0.02
BBRY 140502P00003000 P 05/02/14 3.0 0.00 0.02
BBRY 140502P00003500 P 05/02/14 3.5 0.00 0.02
BBRY 140502P00004000 P 05/02/14 4.0 0.00 0.02
BBRY 140502P00004500 P 05/02/14 4.5 0.00 0.02
BBRY 140502P00005000 P 05/02/14 5.0 0.00 0.02
BBRY 140502P00005500 P 05/02/14 5.5 0.00 0.02
BBRY 140502P00006000 P 05/02/14 6.0 0.00 0.02
BBRY 140502P00006500 P 05/02/14 6.5 0.01 0.03
BBRY 140502P00007000 P 05/02/14 7.0 0.07 0.09
BBRY 140502P00007500 P 05/02/14 7.5 0.26 0.29
BBRY 140502P00008000 P 05/02/14 8.0 0.59 0.69
BBRY 140502P00008500 P 05/02/14 8.5 1.06 1.34
BBRY 140502P00009000 P 05/02/14 9.0 1.55 1.85
BBRY 140502P00009500 P 05/02/14 9.5 2.05 2.41
BBRY 140502P00010000 P 05/02/14 10.0 2.54 2.92
BBRY 140502P00010500 P 05/02/14 10.5 3.00 3.40
BBRY 140502P00011000 P 05/02/14 11.0 3.50 3.90
BBRY 140502P00011500 P 05/02/14 11.5 4.00 4.40
BBRY 140502P00012000 P 05/02/14 12.0 4.50 4.90
BBRY 140502P00012500 P 05/02/14 12.5 5.00 5.40
BBRY 140502P00013000 P 05/02/14 13.0 5.50 5.95
BBRY 140502P00013500 P 05/02/14 13.5 6.00 6.45
BBRY 140502P00014000 P 05/02/14 14.0 6.50 6.95
BBRY 140502P00014500 P 05/02/14 14.5 7.00 7.45
BBRY 140502P00015000 P 05/02/14 15.0 7.50 7.95
BBRY 140502P00015500 P 05/02/14 15.5 8.00 8.45
BBRY 140502P00016000 P 05/02/14 16.0 8.50 8.95
BBRY 140502P00016500 P 05/02/14 16.5 9.00 9.45
BBRY 140502P00017000 P 05/02/14 17.0 9.50 9.95
BBRY 140502P00018000 P 05/02/14 18.0 10.35 11.10
BBRY 140509C00002000 C 05/09/14 2.0 5.05 5.55
BBRY 140509C00002500 C 05/09/14 2.5 4.60 5.00
BBRY 140509C00003000 C 05/09/14 3.0 4.10 4.50
BBRY 140509C00003500 C 05/09/14 3.5 3.60 4.00
BBRY 140509C00004000 C 05/09/14 4.0 3.10 3.50
BBRY 140509C00004500 C 05/09/14 4.5 2.59 2.97
BBRY 140509C00005000 C 05/09/14 5.0 2.10 2.48
BBRY 140509C00005500 C 05/09/14 5.5 1.67 1.96
BBRY 140509C00006000 C 05/09/14 6.0 1.19 1.47
BBRY 140509C00006500 C 05/09/14 6.5 0.88 1.00
BBRY 140509C00007000 C 05/09/14 7.0 0.48 0.52
BBRY 140509C00007500 C 05/09/14 7.5 0.20 0.23
BBRY 140509C00008000 C 05/09/14 8.0 0.07 0.09
BBRY 140509C00008500 C 05/09/14 8.5 0.03 0.05
BBRY 140509C00009000 C 05/09/14 9.0 0.00 0.03
BBRY 140509C00009500 C 05/09/14 9.5 0.00 0.03
BBRY 140509C00010000 C 05/09/14 10.0 0.00 0.02
BBRY 140509C00010500 C 05/09/14 10.5 0.00 0.03
BBRY 140509C00011000 C 05/09/14 11.0 0.00 0.02
BBRY 140509C00011500 C 05/09/14 11.5 0.00 0.02
BBRY 140509C00012000 C 05/09/14 12.0 0.00 0.02
BBRY 140509C00012500 C 05/09/14 12.5 0.00 0.02
BBRY 140509C00013000 C 05/09/14 13.0 0.00 0.02
BBRY 140509C00013500 C 05/09/14 13.5 0.00 0.02
BBRY 140509C00014000 C 05/09/14 14.0 0.00 0.01
BBRY 140509C00014500 C 05/09/14 14.5 0.00 0.02
BBRY 140509C00015000 C 05/09/14 15.0 0.00 0.02
BBRY 140509C00015500 C 05/09/14 15.5 0.00 0.02
BBRY 140509C00016000 C 05/09/14 16.0 0.00 0.02
BBRY 140509C00016500 C 05/09/14 16.5 0.00 0.02
BBRY 140509P00002000 P 05/09/14 2.0 0.00 0.02
BBRY 140509P00002500 P 05/09/14 2.5 0.00 0.02
BBRY 140509P00003000 P 05/09/14 3.0 0.00 0.02
BBRY 140509P00003500 P 05/09/14 3.5 0.00 0.02
BBRY 140509P00004000 P 05/09/14 4.0 0.00 0.02
BBRY 140509P00004500 P 05/09/14 4.5 0.00 0.02
BBRY 140509P00005000 P 05/09/14 5.0 0.00 0.02
BBRY 140509P00005500 P 05/09/14 5.5 0.00 0.03
BBRY 140509P00006000 P 05/09/14 6.0 0.00 0.03
BBRY 140509P00006500 P 05/09/14 6.5 0.03 0.05
BBRY 140509P00007000 P 05/09/14 7.0 0.12 0.15
BBRY 140509P00007500 P 05/09/14 7.5 0.33 0.36
BBRY 140509P00008000 P 05/09/14 8.0 0.68 0.73
BBRY 140509P00008500 P 05/09/14 8.5 1.08 1.19
BBRY 140509P00009000 P 05/09/14 9.0 1.55 1.85
BBRY 140509P00009500 P 05/09/14 9.5 2.05 2.40
BBRY 140509P00010000 P 05/09/14 10.0 2.53 2.92
BBRY 140509P00010500 P 05/09/14 10.5 3.00 3.40
BBRY 140509P00011000 P 05/09/14 11.0 3.50 3.90
BBRY 140509P00011500 P 05/09/14 11.5 4.00 4.40
BBRY 140509P00012000 P 05/09/14 12.0 4.50 4.90
BBRY 140509P00012500 P 05/09/14 12.5 4.95 5.55
BBRY 140509P00013000 P 05/09/14 13.0 5.40 6.05
BBRY 140509P00013500 P 05/09/14 13.5 5.90 6.60
BBRY 140509P00014000 P 05/09/14 14.0 6.40 7.10
BBRY 140509P00014500 P 05/09/14 14.5 6.90 7.60
BBRY 140509P00015000 P 05/09/14 15.0 7.20 8.20
BBRY 140509P00015500 P 05/09/14 15.5 7.70 8.65
BBRY 140509P00016000 P 05/09/14 16.0 8.20 9.35
BBRY 140509P00016500 P 05/09/14 16.5 8.70 9.85
BBRY 140517C00001000 C 05/17/14 1.0 6.10 6.50
BBRY 140517C00002000 C 05/17/14 2.0 5.10 5.50
BBRY 140517C00003000 C 05/17/14 3.0 4.15 4.50
BBRY 140517C00004000 C 05/17/14 4.0 3.15 3.50
BBRY 140517C00005000 C 05/17/14 5.0 2.17 2.47
BBRY 140517C00006000 C 05/17/14 6.0 1.39 1.41
BBRY 140517C00007000 C 05/17/14 7.0 0.54 0.55
BBRY 140517C00008000 C 05/17/14 8.0 0.12 0.13
BBRY 140517C00009000 C 05/17/14 9.0 0.01 0.03
BBRY 140517C00010000 C 05/17/14 10.0 0.00 0.01
BBRY 140517C00011000 C 05/17/14 11.0 0.00 0.02
BBRY 140517C00012000 C 05/17/14 12.0 0.00 0.01
BBRY 140517C00013000 C 05/17/14 13.0 0.00 0.02
BBRY 140517C00014000 C 05/17/14 14.0 0.00 0.02
BBRY 140517C00015000 C 05/17/14 15.0 0.00 0.02
BBRY 140517C00016000 C 05/17/14 16.0 0.00 0.02
BBRY 140517C00017000 C 05/17/14 17.0 0.00 0.02
BBRY 140517C00019000 C 05/17/14 19.0 0.00 0.02
BBRY 140517C00020000 C 05/17/14 20.0 0.00 0.02
BBRY 140517P00001000 P 05/17/14 1.0 0.00 0.01
BBRY 140517P00002000 P 05/17/14 2.0 0.00 0.02
BBRY 140517P00003000 P 05/17/14 3.0 0.00 0.02
BBRY 140517P00004000 P 05/17/14 4.0 0.00 0.02
BBRY 140517P00005000 P 05/17/14 5.0 0.00 0.02
BBRY 140517P00006000 P 05/17/14 6.0 0.03 0.04
BBRY 140517P00007000 P 05/17/14 7.0 0.17 0.18
BBRY 140517P00008000 P 05/17/14 8.0 0.75 0.76
BBRY 140517P00009000 P 05/17/14 9.0 1.57 1.67
BBRY 140517P00010000 P 05/17/14 10.0 2.55 2.70
BBRY 140517P00011000 P 05/17/14 11.0 3.50 3.70
BBRY 140517P00012000 P 05/17/14 12.0 4.50 4.85
BBRY 140517P00013000 P 05/17/14 13.0 5.50 5.90
BBRY 140517P00014000 P 05/17/14 14.0 6.50 6.90
BBRY 140517P00015000 P 05/17/14 15.0 7.50 7.90
BBRY 140517P00016000 P 05/17/14 16.0 8.50 8.90
BBRY 140517P00017000 P 05/17/14 17.0 9.50 9.90
BBRY 140517P00019000 P 05/17/14 19.0 11.45 11.90
BBRY 140517P00020000 P 05/17/14 20.0 12.45 12.90
BBRY 140523C00001000 C 05/23/14 1.0 6.00 6.55
BBRY 140523C00001500 C 05/23/14 1.5 5.55 6.05
BBRY 140523C00002000 C 05/23/14 2.0 5.05 5.55
BBRY 140523C00002500 C 05/23/14 2.5 4.60 5.00
BBRY 140523C00003000 C 05/23/14 3.0 4.10 4.50
BBRY 140523C00003500 C 05/23/14 3.5 3.60 4.00
BBRY 140523C00004000 C 05/23/14 4.0 3.10 3.50
BBRY 140523C00004500 C 05/23/14 4.5 2.59 2.97
BBRY 140523C00005000 C 05/23/14 5.0 2.10 2.47
BBRY 140523C00005500 C 05/23/14 5.5 1.70 1.97
BBRY 140523C00006000 C 05/23/14 6.0 1.38 1.51
BBRY 140523C00006500 C 05/23/14 6.5 0.94 1.06
BBRY 140523C00007000 C 05/23/14 7.0 0.58 0.66
BBRY 140523C00007500 C 05/23/14 7.5 0.33 0.35
BBRY 140523C00008000 C 05/23/14 8.0 0.16 0.20
BBRY 140523C00008500 C 05/23/14 8.5 0.07 0.11
BBRY 140523C00009000 C 05/23/14 9.0 0.02 0.05
BBRY 140523C00009500 C 05/23/14 9.5 0.01 0.06
BBRY 140523C00010000 C 05/23/14 10.0 0.00 0.04
BBRY 140523C00010500 C 05/23/14 10.5 0.00 0.03
BBRY 140523C00011000 C 05/23/14 11.0 0.00 0.03
BBRY 140523C00011500 C 05/23/14 11.5 0.00 0.03
BBRY 140523C00012000 C 05/23/14 12.0 0.00 0.03
BBRY 140523C00012500 C 05/23/14 12.5 0.00 0.02
BBRY 140523C00013000 C 05/23/14 13.0 0.00 0.02
BBRY 140523C00013500 C 05/23/14 13.5 0.00 0.02
BBRY 140523C00014000 C 05/23/14 14.0 0.00 0.02
BBRY 140523C00014500 C 05/23/14 14.5 0.00 0.02
BBRY 140523C00015000 C 05/23/14 15.0 0.00 0.02
BBRY 140523C00015500 C 05/23/14 15.5 0.00 0.02
BBRY 140523P00001000 P 05/23/14 1.0 0.00 0.02
BBRY 140523P00001500 P 05/23/14 1.5 0.00 0.02
BBRY 140523P00002000 P 05/23/14 2.0 0.00 0.02
BBRY 140523P00002500 P 05/23/14 2.5 0.00 0.02
BBRY 140523P00003000 P 05/23/14 3.0 0.00 0.02
BBRY 140523P00003500 P 05/23/14 3.5 0.00 0.02
BBRY 140523P00004000 P 05/23/14 4.0 0.00 0.02
BBRY 140523P00004500 P 05/23/14 4.5 0.00 0.02
BBRY 140523P00005000 P 05/23/14 5.0 0.00 0.03
BBRY 140523P00005500 P 05/23/14 5.5 0.00 0.04
BBRY 140523P00006000 P 05/23/14 6.0 0.04 0.07
BBRY 140523P00006500 P 05/23/14 6.5 0.08 0.12
BBRY 140523P00007000 P 05/23/14 7.0 0.22 0.24
BBRY 140523P00007500 P 05/23/14 7.5 0.45 0.48
BBRY 140523P00008000 P 05/23/14 8.0 0.76 0.84
BBRY 140523P00008500 P 05/23/14 8.5 1.13 1.27
BBRY 140523P00009000 P 05/23/14 9.0 1.58 1.72
BBRY 140523P00009500 P 05/23/14 9.5 2.06 2.41
BBRY 140523P00010000 P 05/23/14 10.0 2.56 2.93
BBRY 140523P00010500 P 05/23/14 10.5 3.00 3.40
BBRY 140523P00011000 P 05/23/14 11.0 3.50 3.90
BBRY 140523P00011500 P 05/23/14 11.5 4.05 4.40
BBRY 140523P00012000 P 05/23/14 12.0 4.55 4.95
BBRY 140523P00012500 P 05/23/14 12.5 4.95 5.45
BBRY 140523P00013000 P 05/23/14 13.0 5.45 5.95
BBRY 140523P00013500 P 05/23/14 13.5 5.95 6.45
BBRY 140523P00014000 P 05/23/14 14.0 6.45 6.95
BBRY 140523P00014500 P 05/23/14 14.5 6.95 7.45
BBRY 140523P00015000 P 05/23/14 15.0 7.45 7.95
BBRY 140523P00015500 P 05/23/14 15.5 7.95 8.45
BBRY 140530C00000500 C 05/30/14 0.5 5.80 7.35
BBRY 140530C00001000 C 05/30/14 1.0 5.75 7.00
BBRY 140530C00001500 C 05/30/14 1.5 4.90 6.10
BBRY 140530C00002000 C 05/30/14 2.0 5.00 5.65
BBRY 140530C00002500 C 05/30/14 2.5 4.50 5.05
BBRY 140530C00003000 C 05/30/14 3.0 3.90 4.60
BBRY 140530C00003500 C 05/30/14 3.5 3.45 4.10
BBRY 140530C00004000 C 05/30/14 4.0 3.05 3.55
BBRY 140530C00004500 C 05/30/14 4.5 2.59 2.97
BBRY 140530C00005000 C 05/30/14 5.0 2.11 2.49
BBRY 140530C00005500 C 05/30/14 5.5 1.69 2.00
BBRY 140530C00006000 C 05/30/14 6.0 1.39 1.52
BBRY 140530C00006500 C 05/30/14 6.5 0.96 1.09
BBRY 140530C00007000 C 05/30/14 7.0 0.62 0.67
BBRY 140530C00007500 C 05/30/14 7.5 0.35 0.39
BBRY 140530C00008000 C 05/30/14 8.0 0.18 0.22
BBRY 140530C00008500 C 05/30/14 8.5 0.09 0.13
BBRY 140530C00009000 C 05/30/14 9.0 0.06 0.08
BBRY 140530C00009500 C 05/30/14 9.5 0.01 0.07
BBRY 140530C00010000 C 05/30/14 10.0 0.00 0.05
BBRY 140530C00010500 C 05/30/14 10.5 0.00 0.04
BBRY 140530C00011000 C 05/30/14 11.0 0.00 0.03
BBRY 140530C00011500 C 05/30/14 11.5 0.00 0.03
BBRY 140530C00012000 C 05/30/14 12.0 0.00 0.03
BBRY 140530C00012500 C 05/30/14 12.5 0.00 0.03
BBRY 140530C00013000 C 05/30/14 13.0 0.00 0.03
BBRY 140530C00013500 C 05/30/14 13.5 0.00 0.02
BBRY 140530C00014000 C 05/30/14 14.0 0.00 0.02
BBRY 140530C00014500 C 05/30/14 14.5 0.00 0.02
BBRY 140530C00015000 C 05/30/14 15.0 0.00 0.02
BBRY 140530C00015500 C 05/30/14 15.5 0.00 0.02
BBRY 140530P00000500 P 05/30/14 0.5 0.00 0.02
BBRY 140530P00001000 P 05/30/14 1.0 0.00 0.02
BBRY 140530P00001500 P 05/30/14 1.5 0.00 0.02
BBRY 140530P00002000 P 05/30/14 2.0 0.00 0.02
BBRY 140530P00002500 P 05/30/14 2.5 0.00 0.02
BBRY 140530P00003000 P 05/30/14 3.0 0.00 0.02
BBRY 140530P00003500 P 05/30/14 3.5 0.00 0.02
BBRY 140530P00004000 P 05/30/14 4.0 0.00 0.02
BBRY 140530P00004500 P 05/30/14 4.5 0.00 0.03
BBRY 140530P00005000 P 05/30/14 5.0 0.00 0.03
BBRY 140530P00005500 P 05/30/14 5.5 0.01 0.04
BBRY 140530P00006000 P 05/30/14 6.0 0.04 0.08
BBRY 140530P00006500 P 05/30/14 6.5 0.11 0.14
BBRY 140530P00007000 P 05/30/14 7.0 0.25 0.27
BBRY 140530P00007500 P 05/30/14 7.5 0.49 0.51
BBRY 140530P00008000 P 05/30/14 8.0 0.79 0.88
BBRY 140530P00008500 P 05/30/14 8.5 1.15 1.31
BBRY 140530P00009000 P 05/30/14 9.0 1.59 1.74
BBRY 140530P00009500 P 05/30/14 9.5 2.07 2.20
BBRY 140530P00010000 P 05/30/14 10.0 2.55 2.94
BBRY 140530P00010500 P 05/30/14 10.5 3.00 3.40
BBRY 140530P00011000 P 05/30/14 11.0 3.50 3.95
BBRY 140530P00011500 P 05/30/14 11.5 4.00 4.45
BBRY 140530P00012000 P 05/30/14 12.0 4.50 4.95
BBRY 140530P00012500 P 05/30/14 12.5 4.90 5.65
BBRY 140530P00013000 P 05/30/14 13.0 4.65 6.35
BBRY 140530P00013500 P 05/30/14 13.5 4.95 7.60
BBRY 140530P00014000 P 05/30/14 14.0 5.45 8.10
BBRY 140530P00014500 P 05/30/14 14.5 5.95 8.55
BBRY 140530P00015000 P 05/30/14 15.0 6.45 9.10
BBRY 140530P00015500 P 05/30/14 15.5 6.95 8.30
BBRY 140621C00001000 C 06/21/14 1.0 6.10 6.50
BBRY 140621C00002000 C 06/21/14 2.0 5.10 5.50
BBRY 140621C00003000 C 06/21/14 3.0 4.15 4.50
BBRY 140621C00004000 C 06/21/14 4.0 3.20 3.50
BBRY 140621C00005000 C 06/21/14 5.0 2.23 2.52
BBRY 140621C00006000 C 06/21/14 6.0 1.52 1.55
BBRY 140621C00007000 C 06/21/14 7.0 0.83 0.85
BBRY 140621C00008000 C 06/21/14 8.0 0.40 0.42
BBRY 140621C00009000 C 06/21/14 9.0 0.18 0.19
BBRY 140621C00010000 C 06/21/14 10.0 0.08 0.09
BBRY 140621C00011000 C 06/21/14 11.0 0.04 0.05
BBRY 140621C00012000 C 06/21/14 12.0 0.01 0.03
BBRY 140621C00013000 C 06/21/14 13.0 0.01 0.03
BBRY 140621C00014000 C 06/21/14 14.0 0.00 0.04
BBRY 140621C00015000 C 06/21/14 15.0 0.00 0.03
BBRY 140621C00016000 C 06/21/14 16.0 0.00 0.03
BBRY 140621C00017000 C 06/21/14 17.0 0.00 0.03
BBRY 140621C00019000 C 06/21/14 19.0 0.00 0.02
BBRY 140621C00020000 C 06/21/14 20.0 0.00 0.02
BBRY 140621C00022000 C 06/21/14 22.0 0.00 0.02
BBRY 140621P00001000 P 06/21/14 1.0 0.00 0.02
BBRY 140621P00002000 P 06/21/14 2.0 0.00 0.02
BBRY 140621P00003000 P 06/21/14 3.0 0.00 0.02
BBRY 140621P00004000 P 06/21/14 4.0 0.00 0.04
BBRY 140621P00005000 P 06/21/14 5.0 0.05 0.06
BBRY 140621P00006000 P 06/21/14 6.0 0.15 0.17
BBRY 140621P00007000 P 06/21/14 7.0 0.46 0.47
BBRY 140621P00008000 P 06/21/14 8.0 1.03 1.04
BBRY 140621P00009000 P 06/21/14 9.0 1.80 1.82
BBRY 140621P00010000 P 06/21/14 10.0 2.62 2.73
BBRY 140621P00011000 P 06/21/14 11.0 3.55 3.70
BBRY 140621P00012000 P 06/21/14 12.0 4.55 4.70
BBRY 140621P00013000 P 06/21/14 13.0 5.55 5.70
BBRY 140621P00014000 P 06/21/14 14.0 6.55 6.70
BBRY 140621P00015000 P 06/21/14 15.0 7.55 7.70
BBRY 140621P00016000 P 06/21/14 16.0 8.50 8.70
BBRY 140621P00017000 P 06/21/14 17.0 9.50 9.70
BBRY 140621P00019000 P 06/21/14 19.0 11.45 11.90
BBRY 140621P00020000 P 06/21/14 20.0 12.45 12.90
BBRY 140621P00022000 P 06/21/14 22.0 14.45 14.90
BBRY 140719C00001000 C 07/19/14 1.0 6.05 6.55
BBRY 140719C00002000 C 07/19/14 2.0 5.10 5.50
BBRY 140719C00003000 C 07/19/14 3.0 4.15 4.50
BBRY 140719C00004000 C 07/19/14 4.0 3.15 3.55
BBRY 140719C00005000 C 07/19/14 5.0 2.38 2.58
BBRY 140719C00006000 C 07/19/14 6.0 1.53 1.71
BBRY 140719C00007000 C 07/19/14 7.0 0.95 0.98
BBRY 140719C00008000 C 07/19/14 8.0 0.52 0.54
BBRY 140719C00009000 C 07/19/14 9.0 0.28 0.30
BBRY 140719C00010000 C 07/19/14 10.0 0.14 0.16
BBRY 140719C00011000 C 07/19/14 11.0 0.07 0.10
BBRY 140719C00012000 C 07/19/14 12.0 0.03 0.11
BBRY 140719C00013000 C 07/19/14 13.0 0.02 0.10
BBRY 140719C00014000 C 07/19/14 14.0 0.00 0.08
BBRY 140719C00015000 C 07/19/14 15.0 0.00 0.06
BBRY 140719C00016000 C 07/19/14 16.0 0.00 0.05
BBRY 140719C00017000 C 07/19/14 17.0 0.00 0.05
BBRY 140719C00018000 C 07/19/14 18.0 0.00 0.04
BBRY 140719P00001000 P 07/19/14 1.0 0.00 0.02
BBRY 140719P00002000 P 07/19/14 2.0 0.00 0.02
BBRY 140719P00003000 P 07/19/14 3.0 0.00 0.03
BBRY 140719P00004000 P 07/19/14 4.0 0.01 0.06
BBRY 140719P00005000 P 07/19/14 5.0 0.06 0.14
BBRY 140719P00006000 P 07/19/14 6.0 0.23 0.25
BBRY 140719P00007000 P 07/19/14 7.0 0.57 0.59
BBRY 140719P00008000 P 07/19/14 8.0 1.12 1.16
BBRY 140719P00009000 P 07/19/14 9.0 1.83 1.94
BBRY 140719P00010000 P 07/19/14 10.0 2.70 2.88
BBRY 140719P00011000 P 07/19/14 11.0 3.60 3.80
BBRY 140719P00012000 P 07/19/14 12.0 4.55 4.75
BBRY 140719P00013000 P 07/19/14 13.0 5.50 6.00
BBRY 140719P00014000 P 07/19/14 14.0 6.50 6.95
BBRY 140719P00015000 P 07/19/14 15.0 7.50 7.95
BBRY 140719P00016000 P 07/19/14 16.0 8.50 8.95
BBRY 140719P00017000 P 07/19/14 17.0 9.50 9.95
BBRY 140719P00018000 P 07/19/14 18.0 10.35 11.10
BBRY 140816C00001000 C 08/16/14 1.0 6.05 6.55
BBRY 140816C00002000 C 08/16/14 2.0 5.10 5.55
BBRY 140816C00003000 C 08/16/14 3.0 4.15 4.55
BBRY 140816C00004000 C 08/16/14 4.0 3.20 3.55
BBRY 140816C00005000 C 08/16/14 5.0 2.42 2.63
BBRY 140816C00006000 C 08/16/14 6.0 1.60 1.79
BBRY 140816C00007000 C 08/16/14 7.0 1.04 1.12
BBRY 140816C00008000 C 08/16/14 8.0 0.62 0.66
BBRY 140816C00009000 C 08/16/14 9.0 0.36 0.40
BBRY 140816C00010000 C 08/16/14 10.0 0.21 0.25
BBRY 140816C00011000 C 08/16/14 11.0 0.12 0.15
BBRY 140816C00012000 C 08/16/14 12.0 0.04 0.10
BBRY 140816C00013000 C 08/16/14 13.0 0.02 0.13
BBRY 140816C00014000 C 08/16/14 14.0 0.01 0.10
BBRY 140816P00001000 P 08/16/14 1.0 0.00 0.02
BBRY 140816P00002000 P 08/16/14 2.0 0.00 0.03
BBRY 140816P00003000 P 08/16/14 3.0 0.00 0.04
BBRY 140816P00004000 P 08/16/14 4.0 0.03 0.08
BBRY 140816P00005000 P 08/16/14 5.0 0.10 0.16
BBRY 140816P00006000 P 08/16/14 6.0 0.29 0.33
BBRY 140816P00007000 P 08/16/14 7.0 0.66 0.70
BBRY 140816P00008000 P 08/16/14 8.0 1.22 1.27
BBRY 140816P00009000 P 08/16/14 9.0 1.92 2.00
BBRY 140816P00010000 P 08/16/14 10.0 2.76 2.96
BBRY 140816P00011000 P 08/16/14 11.0 3.65 3.85
BBRY 140816P00012000 P 08/16/14 12.0 4.60 4.80
BBRY 140816P00013000 P 08/16/14 13.0 5.55 6.00
BBRY 140816P00014000 P 08/16/14 14.0 6.50 7.00
BBRY 140920C00001000 C 09/20/14 1.0 6.05 6.55
BBRY 140920C00002000 C 09/20/14 2.0 5.10 5.55
BBRY 140920C00003000 C 09/20/14 3.0 4.15 4.50
BBRY 140920C00004000 C 09/20/14 4.0 3.20 3.60
BBRY 140920C00005000 C 09/20/14 5.0 2.46 2.66
BBRY 140920C00006000 C 09/20/14 6.0 1.72 1.86
BBRY 140920C00007000 C 09/20/14 7.0 1.15 1.19
BBRY 140920C00008000 C 09/20/14 8.0 0.73 0.76
BBRY 140920C00009000 C 09/20/14 9.0 0.46 0.49
BBRY 140920C00010000 C 09/20/14 10.0 0.28 0.30
BBRY 140920C00011000 C 09/20/14 11.0 0.18 0.21
BBRY 140920C00012000 C 09/20/14 12.0 0.11 0.14
BBRY 140920C00013000 C 09/20/14 13.0 0.05 0.17
BBRY 140920C00014000 C 09/20/14 14.0 0.02 0.14
BBRY 140920C00015000 C 09/20/14 15.0 0.05 0.12
BBRY 140920C00016000 C 09/20/14 16.0 0.01 0.10
BBRY 140920C00017000 C 09/20/14 17.0 0.01 0.08
BBRY 140920C00019000 C 09/20/14 19.0 0.00 0.08
BBRY 140920C00020000 C 09/20/14 20.0 0.00 0.06
BBRY 140920P00001000 P 09/20/14 1.0 0.00 0.02
BBRY 140920P00002000 P 09/20/14 2.0 0.00 0.03
BBRY 140920P00003000 P 09/20/14 3.0 0.01 0.04
BBRY 140920P00004000 P 09/20/14 4.0 0.03 0.11
BBRY 140920P00005000 P 09/20/14 5.0 0.15 0.18
BBRY 140920P00006000 P 09/20/14 6.0 0.37 0.40
BBRY 140920P00007000 P 09/20/14 7.0 0.76 0.79
BBRY 140920P00008000 P 09/20/14 8.0 1.33 1.37
BBRY 140920P00009000 P 09/20/14 9.0 2.04 2.09
BBRY 140920P00010000 P 09/20/14 10.0 2.84 3.05
BBRY 140920P00011000 P 09/20/14 11.0 3.70 3.90
BBRY 140920P00012000 P 09/20/14 12.0 4.65 4.85
BBRY 140920P00013000 P 09/20/14 13.0 5.60 5.80
BBRY 140920P00014000 P 09/20/14 14.0 6.55 6.75
BBRY 140920P00015000 P 09/20/14 15.0 7.55 7.85
BBRY 140920P00016000 P 09/20/14 16.0 8.50 8.95
BBRY 140920P00017000 P 09/20/14 17.0 9.50 9.95
BBRY 140920P00019000 P 09/20/14 19.0 11.35 12.15
BBRY 140920P00020000 P 09/20/14 20.0 12.35 13.10
BBRY 141220C00001000 C 12/20/14 1.0 6.05 6.50
BBRY 141220C00002000 C 12/20/14 2.0 5.10 5.50
BBRY 141220C00003000 C 12/20/14 3.0 4.20 4.60
BBRY 141220C00004000 C 12/20/14 4.0 3.45 3.70
BBRY 141220C00005000 C 12/20/14 5.0 2.64 2.84
BBRY 141220C00006000 C 12/20/14 6.0 1.96 2.13
BBRY 141220C00007000 C 12/20/14 7.0 1.47 1.58
BBRY 141220C00008000 C 12/20/14 8.0 1.08 1.13
BBRY 141220C00009000 C 12/20/14 9.0 0.77 0.85
BBRY 141220C00010000 C 12/20/14 10.0 0.55 0.60
BBRY 141220C00011000 C 12/20/14 11.0 0.41 0.45
BBRY 141220C00012000 C 12/20/14 12.0 0.30 0.35
BBRY 141220C00013000 C 12/20/14 13.0 0.20 0.25
BBRY 141220C00014000 C 12/20/14 14.0 0.14 0.22
BBRY 141220C00015000 C 12/20/14 15.0 0.11 0.18
BBRY 141220C00017000 C 12/20/14 17.0 0.05 0.17
BBRY 141220C00020000 C 12/20/14 20.0 0.01 0.11
BBRY 141220P00001000 P 12/20/14 1.0 0.00 0.03
BBRY 141220P00002000 P 12/20/14 2.0 0.00 0.04
BBRY 141220P00003000 P 12/20/14 3.0 0.03 0.11
BBRY 141220P00004000 P 12/20/14 4.0 0.12 0.23
BBRY 141220P00005000 P 12/20/14 5.0 0.30 0.38
BBRY 141220P00006000 P 12/20/14 6.0 0.64 0.68
BBRY 141220P00007000 P 12/20/14 7.0 1.08 1.15
BBRY 141220P00008000 P 12/20/14 8.0 1.65 1.73
BBRY 141220P00009000 P 12/20/14 9.0 2.34 2.43
BBRY 141220P00010000 P 12/20/14 10.0 3.10 3.25
BBRY 141220P00011000 P 12/20/14 11.0 3.95 4.10
BBRY 141220P00012000 P 12/20/14 12.0 4.80 5.05
BBRY 141220P00013000 P 12/20/14 13.0 5.75 5.95
BBRY 141220P00014000 P 12/20/14 14.0 6.65 6.90
BBRY 141220P00015000 P 12/20/14 15.0 7.60 7.85
BBRY 141220P00017000 P 12/20/14 17.0 9.55 9.80
BBRY 141220P00020000 P 12/20/14 20.0 12.40 13.15
BBRY 150117C00001000 C 01/17/15 1.0 6.05 6.55
BBRY 150117C00002000 C 01/17/15 2.0 5.10 5.60
BBRY 150117C00003000 C 01/17/15 3.0 4.20 4.55
BBRY 150117C00004000 C 01/17/15 4.0 3.50 3.70
BBRY 150117C00005000 C 01/17/15 5.0 2.74 2.89
BBRY 150117C00006000 C 01/17/15 6.0 2.04 2.19
BBRY 150117C00007000 C 01/17/15 7.0 1.57 1.63
BBRY 150117C00008000 C 01/17/15 8.0 1.14 1.20
BBRY 150117C00009000 C 01/17/15 9.0 0.83 0.89
BBRY 150117C00010000 C 01/17/15 10.0 0.65 0.66
BBRY 150117C00011000 C 01/17/15 11.0 0.46 0.50
BBRY 150117C00012000 C 01/17/15 12.0 0.34 0.37
BBRY 150117C00013000 C 01/17/15 13.0 0.25 0.28
BBRY 150117C00015000 C 01/17/15 15.0 0.15 0.19
BBRY 150117C00017000 C 01/17/15 17.0 0.08 0.12
BBRY 150117C00020000 C 01/17/15 20.0 0.05 0.07
BBRY 150117C00022000 C 01/17/15 22.0 0.01 0.07
BBRY 150117C00025000 C 01/17/15 25.0 0.05 0.07
BBRY 150117C00030000 C 01/17/15 30.0 0.00 0.05
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 0.01 0.04
BBRY 150117P00003000 P 01/17/15 3.0 0.04 0.09
BBRY 150117P00004000 P 01/17/15 4.0 0.14 0.24
BBRY 150117P00005000 P 01/17/15 5.0 0.37 0.40
BBRY 150117P00006000 P 01/17/15 6.0 0.69 0.74
BBRY 150117P00007000 P 01/17/15 7.0 1.15 1.20
BBRY 150117P00008000 P 01/17/15 8.0 1.74 1.80
BBRY 150117P00009000 P 01/17/15 9.0 2.41 2.49
BBRY 150117P00010000 P 01/17/15 10.0 3.15 3.25
BBRY 150117P00011000 P 01/17/15 11.0 4.00 4.10
BBRY 150117P00012000 P 01/17/15 12.0 4.85 5.10
BBRY 150117P00013000 P 01/17/15 13.0 5.75 6.00
BBRY 150117P00015000 P 01/17/15 15.0 7.65 7.85
BBRY 150117P00017000 P 01/17/15 17.0 9.60 9.80
BBRY 150117P00020000 P 01/17/15 20.0 12.40 13.15
BBRY 150117P00022000 P 01/17/15 22.0 14.35 15.15
BBRY 150117P00025000 P 01/17/15 25.0 17.35 18.10
BBRY 150117P00030000 P 01/17/15 30.0 22.05 23.30
BBRY 150117P00035000 P 01/17/15 35.0 25.90 29.40
BBRY 160115C00003000 C 01/15/16 3.0 4.45 4.90
BBRY 160115C00005000 C 01/15/16 5.0 3.25 3.40
BBRY 160115C00007000 C 01/15/16 7.0 2.30 2.44
BBRY 160115C00010000 C 01/15/16 10.0 1.38 1.46
BBRY 160115C00012000 C 01/15/16 12.0 1.00 1.04
BBRY 160115C00015000 C 01/15/16 15.0 0.61 0.75
BBRY 160115C00017000 C 01/15/16 17.0 0.39 0.64
BBRY 160115C00020000 C 01/15/16 20.0 0.20 0.47
BBRY 160115P00003000 P 01/15/16 3.0 0.20 0.32
BBRY 160115P00005000 P 01/15/16 5.0 0.77 0.97
BBRY 160115P00007000 P 01/15/16 7.0 1.78 1.95
BBRY 160115P00010000 P 01/15/16 10.0 3.90 4.00
BBRY 160115P00012000 P 01/15/16 12.0 5.50 5.70
BBRY 160115P00015000 P 01/15/16 15.0 8.00 8.30
BBRY 160115P00017000 P 01/15/16 17.0 9.85 10.20
BBRY 160115P00020000 P 01/15/16 20.0 12.70 13.05

OPRA data is delayed 15 minutes.