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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 140920C00001000 C 09/20/14 1.0 9.80 10.20
BBRY 140920C00002000 C 09/20/14 2.0 8.80 9.20
BBRY 140920C00002500 C 09/20/14 2.5 8.30 8.70
BBRY 140920C00003000 C 09/20/14 3.0 7.80 8.20
BBRY 140920C00003500 C 09/20/14 3.5 7.45 7.65
BBRY 140920C00004000 C 09/20/14 4.0 6.95 7.15
BBRY 140920C00004500 C 09/20/14 4.5 6.45 6.65
BBRY 140920C00005000 C 09/20/14 5.0 5.95 6.15
BBRY 140920C00005500 C 09/20/14 5.5 5.45 5.65
BBRY 140920C00006000 C 09/20/14 6.0 4.95 5.15
BBRY 140920C00006500 C 09/20/14 6.5 4.45 4.65
BBRY 140920C00007000 C 09/20/14 7.0 3.95 4.15
BBRY 140920C00007500 C 09/20/14 7.5 3.45 3.55
BBRY 140920C00008000 C 09/20/14 8.0 3.00 3.05
BBRY 140920C00008500 C 09/20/14 8.5 2.49 2.55
BBRY 140920C00009000 C 09/20/14 9.0 1.99 2.11
BBRY 140920C00009500 C 09/20/14 9.5 1.49 1.61
BBRY 140920C00010000 C 09/20/14 10.0 1.01 1.05
BBRY 140920C00010500 C 09/20/14 10.5 0.57 0.58
BBRY 140920C00011000 C 09/20/14 11.0 0.22 0.24
BBRY 140920C00011500 C 09/20/14 11.5 0.07 0.08
BBRY 140920C00012000 C 09/20/14 12.0 0.02 0.03
BBRY 140920C00012500 C 09/20/14 12.5 0.00 0.02
BBRY 140920C00013000 C 09/20/14 13.0 0.00 0.02
BBRY 140920C00013500 C 09/20/14 13.5 0.00 0.01
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 140920C00017500 C 09/20/14 17.5 0.00 0.02
BBRY 140920C00018000 C 09/20/14 18.0 0.00 0.02
BBRY 140920C00018500 C 09/20/14 18.5 0.00 0.02
BBRY 140920C00019000 C 09/20/14 19.0 0.00 0.02
BBRY 140920C00019500 C 09/20/14 19.5 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 0.01
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 0.00 0.01
BBRY 140920P00008500 P 09/20/14 8.5 0.00 0.01
BBRY 140920P00009000 P 09/20/14 9.0 0.00 0.01
BBRY 140920P00009500 P 09/20/14 9.5 0.00 0.01
BBRY 140920P00010000 P 09/20/14 10.0 0.01 0.02
BBRY 140920P00010500 P 09/20/14 10.5 0.05 0.06
BBRY 140920P00011000 P 09/20/14 11.0 0.20 0.21
BBRY 140920P00011500 P 09/20/14 11.5 0.54 0.56
BBRY 140920P00012000 P 09/20/14 12.0 0.99 1.02
BBRY 140920P00012500 P 09/20/14 12.5 1.41 1.52
BBRY 140920P00013000 P 09/20/14 13.0 1.90 2.02
BBRY 140920P00013500 P 09/20/14 13.5 2.40 2.52
BBRY 140920P00014000 P 09/20/14 14.0 2.89 3.05
BBRY 140920P00014500 P 09/20/14 14.5 3.35 3.55
BBRY 140920P00015000 P 09/20/14 15.0 3.85 4.05
BBRY 140920P00015500 P 09/20/14 15.5 4.35 4.55
BBRY 140920P00016000 P 09/20/14 16.0 4.85 5.05
BBRY 140920P00016500 P 09/20/14 16.5 5.35 5.55
BBRY 140920P00017000 P 09/20/14 17.0 5.85 6.05
BBRY 140920P00017500 P 09/20/14 17.5 6.35 6.55
BBRY 140920P00018000 P 09/20/14 18.0 6.85 7.05
BBRY 140920P00018500 P 09/20/14 18.5 7.30 7.70
BBRY 140920P00019000 P 09/20/14 19.0 7.80 8.20
BBRY 140920P00019500 P 09/20/14 19.5 8.30 8.70
BBRY 140920P00020000 P 09/20/14 20.0 8.80 9.20
BBRY 140926C00002000 C 09/26/14 2.0 8.55 9.20
BBRY 140926C00002500 C 09/26/14 2.5 8.05 8.70
BBRY 140926C00003000 C 09/26/14 3.0 7.55 8.20
BBRY 140926C00003500 C 09/26/14 3.5 7.45 7.65
BBRY 140926C00004000 C 09/26/14 4.0 6.95 7.15
BBRY 140926C00004500 C 09/26/14 4.5 6.45 6.65
BBRY 140926C00005000 C 09/26/14 5.0 5.95 6.15
BBRY 140926C00005500 C 09/26/14 5.5 5.45 5.65
BBRY 140926C00006000 C 09/26/14 6.0 4.95 5.15
BBRY 140926C00006500 C 09/26/14 6.5 4.45 4.65
BBRY 140926C00007000 C 09/26/14 7.0 3.95 4.15
BBRY 140926C00007500 C 09/26/14 7.5 3.45 3.65
BBRY 140926C00008000 C 09/26/14 8.0 2.99 3.15
BBRY 140926C00008500 C 09/26/14 8.5 2.51 2.64
BBRY 140926C00009000 C 09/26/14 9.0 2.04 2.17
BBRY 140926C00009500 C 09/26/14 9.5 1.60 1.72
BBRY 140926C00010000 C 09/26/14 10.0 1.22 1.23
BBRY 140926C00010500 C 09/26/14 10.5 0.87 0.89
BBRY 140926C00011000 C 09/26/14 11.0 0.59 0.61
BBRY 140926C00011500 C 09/26/14 11.5 0.39 0.40
BBRY 140926C00012000 C 09/26/14 12.0 0.25 0.27
BBRY 140926C00012500 C 09/26/14 12.5 0.17 0.18
BBRY 140926C00013000 C 09/26/14 13.0 0.11 0.12
BBRY 140926C00013500 C 09/26/14 13.5 0.07 0.09
BBRY 140926C00014000 C 09/26/14 14.0 0.05 0.06
BBRY 140926C00014500 C 09/26/14 14.5 0.03 0.05
BBRY 140926C00015000 C 09/26/14 15.0 0.01 0.03
BBRY 140926C00015500 C 09/26/14 15.5 0.01 0.02
BBRY 140926C00016000 C 09/26/14 16.0 0.00 0.04
BBRY 140926C00016500 C 09/26/14 16.5 0.00 0.03
BBRY 140926C00017000 C 09/26/14 17.0 0.00 0.03
BBRY 140926C00017500 C 09/26/14 17.5 0.00 0.02
BBRY 140926C00018000 C 09/26/14 18.0 0.00 0.02
BBRY 140926C00018500 C 09/26/14 18.5 0.00 0.03
BBRY 140926C00019000 C 09/26/14 19.0 0.00 0.02
BBRY 140926C00019500 C 09/26/14 19.5 0.00 0.02
BBRY 140926C00020000 C 09/26/14 20.0 0.00 0.02
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 0.02
BBRY 140926P00006000 P 09/26/14 6.0 0.00 0.02
BBRY 140926P00006500 P 09/26/14 6.5 0.00 0.02
BBRY 140926P00007000 P 09/26/14 7.0 0.00 0.02
BBRY 140926P00007500 P 09/26/14 7.5 0.00 0.03
BBRY 140926P00008000 P 09/26/14 8.0 0.01 0.02
BBRY 140926P00008500 P 09/26/14 8.5 0.02 0.03
BBRY 140926P00009000 P 09/26/14 9.0 0.05 0.07
BBRY 140926P00009500 P 09/26/14 9.5 0.10 0.12
BBRY 140926P00010000 P 09/26/14 10.0 0.19 0.21
BBRY 140926P00010500 P 09/26/14 10.5 0.34 0.36
BBRY 140926P00011000 P 09/26/14 11.0 0.57 0.59
BBRY 140926P00011500 P 09/26/14 11.5 0.87 0.89
BBRY 140926P00012000 P 09/26/14 12.0 1.23 1.25
BBRY 140926P00012500 P 09/26/14 12.5 1.64 1.66
BBRY 140926P00013000 P 09/26/14 13.0 2.01 2.13
BBRY 140926P00013500 P 09/26/14 13.5 2.47 2.60
BBRY 140926P00014000 P 09/26/14 14.0 2.95 3.10
BBRY 140926P00014500 P 09/26/14 14.5 3.40 3.60
BBRY 140926P00015000 P 09/26/14 15.0 3.90 4.05
BBRY 140926P00015500 P 09/26/14 15.5 4.40 4.55
BBRY 140926P00016000 P 09/26/14 16.0 4.90 5.05
BBRY 140926P00016500 P 09/26/14 16.5 5.40 5.55
BBRY 140926P00017000 P 09/26/14 17.0 5.90 6.05
BBRY 140926P00017500 P 09/26/14 17.5 6.40 6.55
BBRY 140926P00018000 P 09/26/14 18.0 6.85 7.05
BBRY 140926P00018500 P 09/26/14 18.5 7.30 7.80
BBRY 140926P00019000 P 09/26/14 19.0 7.80 8.30
BBRY 140926P00019500 P 09/26/14 19.5 8.30 8.80
BBRY 140926P00020000 P 09/26/14 20.0 8.80 9.30
BBRY 141003C00003000 C 10/03/14 3.0 7.65 8.20
BBRY 141003C00003500 C 10/03/14 3.5 7.30 7.70
BBRY 141003C00004000 C 10/03/14 4.0 6.80 7.20
BBRY 141003C00004500 C 10/03/14 4.5 6.30 6.70
BBRY 141003C00005000 C 10/03/14 5.0 5.80 6.20
BBRY 141003C00005500 C 10/03/14 5.5 5.30 5.70
BBRY 141003C00006000 C 10/03/14 6.0 4.80 5.20
BBRY 141003C00006500 C 10/03/14 6.5 4.35 4.70
BBRY 141003C00007000 C 10/03/14 7.0 3.85 4.20
BBRY 141003C00007500 C 10/03/14 7.5 3.35 3.75
BBRY 141003C00008000 C 10/03/14 8.0 2.88 3.25
BBRY 141003C00008500 C 10/03/14 8.5 2.41 2.74
BBRY 141003C00009000 C 10/03/14 9.0 2.03 2.20
BBRY 141003C00009500 C 10/03/14 9.5 1.64 1.75
BBRY 141003C00010000 C 10/03/14 10.0 1.24 1.36
BBRY 141003C00010500 C 10/03/14 10.5 0.92 0.99
BBRY 141003C00011000 C 10/03/14 11.0 0.65 0.72
BBRY 141003C00011500 C 10/03/14 11.5 0.44 0.51
BBRY 141003C00012000 C 10/03/14 12.0 0.32 0.35
BBRY 141003C00012500 C 10/03/14 12.5 0.22 0.23
BBRY 141003C00013000 C 10/03/14 13.0 0.13 0.17
BBRY 141003C00013500 C 10/03/14 13.5 0.09 0.13
BBRY 141003C00014000 C 10/03/14 14.0 0.06 0.10
BBRY 141003C00014500 C 10/03/14 14.5 0.03 0.11
BBRY 141003C00015000 C 10/03/14 15.0 0.02 0.08
BBRY 141003C00015500 C 10/03/14 15.5 0.01 0.06
BBRY 141003C00016000 C 10/03/14 16.0 0.01 0.06
BBRY 141003C00016500 C 10/03/14 16.5 0.00 0.04
BBRY 141003C00017000 C 10/03/14 17.0 0.00 0.04
BBRY 141003C00017500 C 10/03/14 17.5 0.00 0.03
BBRY 141003C00018000 C 10/03/14 18.0 0.00 0.03
BBRY 141003C00018500 C 10/03/14 18.5 0.00 0.03
BBRY 141003C00019000 C 10/03/14 19.0 0.00 0.02
BBRY 141003C00019500 C 10/03/14 19.5 0.00 0.02
BBRY 141003C00020000 C 10/03/14 20.0 0.00 0.02
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 0.02
BBRY 141003P00005000 P 10/03/14 5.0 0.00 0.02
BBRY 141003P00005500 P 10/03/14 5.5 0.00 0.02
BBRY 141003P00006000 P 10/03/14 6.0 0.00 0.02
BBRY 141003P00006500 P 10/03/14 6.5 0.00 0.02
BBRY 141003P00007000 P 10/03/14 7.0 0.00 0.03
BBRY 141003P00007500 P 10/03/14 7.5 0.01 0.04
BBRY 141003P00008000 P 10/03/14 8.0 0.02 0.06
BBRY 141003P00008500 P 10/03/14 8.5 0.04 0.07
BBRY 141003P00009000 P 10/03/14 9.0 0.07 0.09
BBRY 141003P00009500 P 10/03/14 9.5 0.13 0.15
BBRY 141003P00010000 P 10/03/14 10.0 0.24 0.27
BBRY 141003P00010500 P 10/03/14 10.5 0.40 0.44
BBRY 141003P00011000 P 10/03/14 11.0 0.63 0.67
BBRY 141003P00011500 P 10/03/14 11.5 0.89 0.98
BBRY 141003P00012000 P 10/03/14 12.0 1.23 1.32
BBRY 141003P00012500 P 10/03/14 12.5 1.66 1.72
BBRY 141003P00013000 P 10/03/14 13.0 2.01 2.19
BBRY 141003P00013500 P 10/03/14 13.5 2.44 2.66
BBRY 141003P00014000 P 10/03/14 14.0 2.92 3.15
BBRY 141003P00014500 P 10/03/14 14.5 3.35 3.70
BBRY 141003P00015000 P 10/03/14 15.0 3.85 4.20
BBRY 141003P00015500 P 10/03/14 15.5 4.30 4.70
BBRY 141003P00016000 P 10/03/14 16.0 4.80 5.10
BBRY 141003P00016500 P 10/03/14 16.5 5.30 5.70
BBRY 141003P00017000 P 10/03/14 17.0 5.80 6.20
BBRY 141003P00017500 P 10/03/14 17.5 6.30 6.70
BBRY 141003P00018000 P 10/03/14 18.0 6.80 7.20
BBRY 141003P00018500 P 10/03/14 18.5 7.30 7.80
BBRY 141003P00019000 P 10/03/14 19.0 7.80 8.30
BBRY 141003P00019500 P 10/03/14 19.5 8.30 8.80
BBRY 141003P00020000 P 10/03/14 20.0 8.80 9.30
BBRY 141010C00003000 C 10/10/14 3.0 7.65 8.20
BBRY 141010C00003500 C 10/10/14 3.5 7.20 7.70
BBRY 141010C00004000 C 10/10/14 4.0 6.65 7.20
BBRY 141010C00004500 C 10/10/14 4.5 6.20 6.70
BBRY 141010C00005000 C 10/10/14 5.0 5.65 6.20
BBRY 141010C00005500 C 10/10/14 5.5 5.20 5.70
BBRY 141010C00006000 C 10/10/14 6.0 4.75 5.20
BBRY 141010C00006500 C 10/10/14 6.5 4.25 4.75
BBRY 141010C00007000 C 10/10/14 7.0 3.75 4.25
BBRY 141010C00007500 C 10/10/14 7.5 3.25 3.75
BBRY 141010C00008000 C 10/10/14 8.0 2.79 3.25
BBRY 141010C00008500 C 10/10/14 8.5 2.51 2.70
BBRY 141010C00009000 C 10/10/14 9.0 2.06 2.22
BBRY 141010C00009500 C 10/10/14 9.5 1.68 1.73
BBRY 141010C00010000 C 10/10/14 10.0 1.30 1.40
BBRY 141010C00010500 C 10/10/14 10.5 0.96 1.06
BBRY 141010C00011000 C 10/10/14 11.0 0.69 0.78
BBRY 141010C00011500 C 10/10/14 11.5 0.49 0.55
BBRY 141010C00012000 C 10/10/14 12.0 0.36 0.39
BBRY 141010C00012500 C 10/10/14 12.5 0.24 0.28
BBRY 141010C00013000 C 10/10/14 13.0 0.16 0.20
BBRY 141010C00013500 C 10/10/14 13.5 0.08 0.15
BBRY 141010C00014000 C 10/10/14 14.0 0.04 0.13
BBRY 141010C00014500 C 10/10/14 14.5 0.03 0.11
BBRY 141010C00015000 C 10/10/14 15.0 0.02 0.09
BBRY 141010C00015500 C 10/10/14 15.5 0.02 0.08
BBRY 141010C00016000 C 10/10/14 16.0 0.01 0.06
BBRY 141010C00016500 C 10/10/14 16.5 0.01 0.06
BBRY 141010C00017000 C 10/10/14 17.0 0.01 0.04
BBRY 141010C00017500 C 10/10/14 17.5 0.00 0.04
BBRY 141010C00018000 C 10/10/14 18.0 0.00 0.03
BBRY 141010C00018500 C 10/10/14 18.5 0.00 0.03
BBRY 141010C00019000 C 10/10/14 19.0 0.00 0.03
BBRY 141010C00019500 C 10/10/14 19.5 0.00 0.03
BBRY 141010C00020000 C 10/10/14 20.0 0.00 0.02
BBRY 141010P00003000 P 10/10/14 3.0 0.00 0.02
BBRY 141010P00003500 P 10/10/14 3.5 0.00 0.02
BBRY 141010P00004000 P 10/10/14 4.0 0.00 0.02
BBRY 141010P00004500 P 10/10/14 4.5 0.00 0.02
BBRY 141010P00005000 P 10/10/14 5.0 0.00 0.02
BBRY 141010P00005500 P 10/10/14 5.5 0.00 0.02
BBRY 141010P00006000 P 10/10/14 6.0 0.00 0.02
BBRY 141010P00006500 P 10/10/14 6.5 0.00 0.03
BBRY 141010P00007000 P 10/10/14 7.0 0.00 0.04
BBRY 141010P00007500 P 10/10/14 7.5 0.01 0.05
BBRY 141010P00008000 P 10/10/14 8.0 0.01 0.08
BBRY 141010P00008500 P 10/10/14 8.5 0.04 0.12
BBRY 141010P00009000 P 10/10/14 9.0 0.08 0.16
BBRY 141010P00009500 P 10/10/14 9.5 0.17 0.19
BBRY 141010P00010000 P 10/10/14 10.0 0.27 0.31
BBRY 141010P00010500 P 10/10/14 10.5 0.44 0.47
BBRY 141010P00011000 P 10/10/14 11.0 0.65 0.71
BBRY 141010P00011500 P 10/10/14 11.5 0.93 1.01
BBRY 141010P00012000 P 10/10/14 12.0 1.31 1.36
BBRY 141010P00012500 P 10/10/14 12.5 1.65 1.76
BBRY 141010P00013000 P 10/10/14 13.0 2.07 2.18
BBRY 141010P00013500 P 10/10/14 13.5 2.46 2.68
BBRY 141010P00014000 P 10/10/14 14.0 2.94 3.10
BBRY 141010P00014500 P 10/10/14 14.5 3.45 3.60
BBRY 141010P00015000 P 10/10/14 15.0 3.85 4.15
BBRY 141010P00015500 P 10/10/14 15.5 4.35 4.80
BBRY 141010P00016000 P 10/10/14 16.0 4.80 5.30
BBRY 141010P00016500 P 10/10/14 16.5 5.30 5.80
BBRY 141010P00017000 P 10/10/14 17.0 5.80 6.30
BBRY 141010P00017500 P 10/10/14 17.5 6.30 6.80
BBRY 141010P00018000 P 10/10/14 18.0 6.80 7.25
BBRY 141010P00018500 P 10/10/14 18.5 7.30 7.75
BBRY 141010P00019000 P 10/10/14 19.0 7.80 8.25
BBRY 141010P00019500 P 10/10/14 19.5 8.30 8.80
BBRY 141010P00020000 P 10/10/14 20.0 8.80 9.30
BBRY 141018C00001000 C 10/18/14 1.0 9.80 10.20
BBRY 141018C00002000 C 10/18/14 2.0 8.80 9.20
BBRY 141018C00003000 C 10/18/14 3.0 7.80 8.20
BBRY 141018C00004000 C 10/18/14 4.0 6.95 7.10
BBRY 141018C00005000 C 10/18/14 5.0 5.95 6.10
BBRY 141018C00006000 C 10/18/14 6.0 5.00 5.10
BBRY 141018C00007000 C 10/18/14 7.0 4.00 4.10
BBRY 141018C00008000 C 10/18/14 8.0 3.00 3.15
BBRY 141018C00009000 C 10/18/14 9.0 2.15 2.16
BBRY 141018C00010000 C 10/18/14 10.0 1.36 1.37
BBRY 141018C00011000 C 10/18/14 11.0 0.77 0.78
BBRY 141018C00012000 C 10/18/14 12.0 0.40 0.42
BBRY 141018C00013000 C 10/18/14 13.0 0.21 0.22
BBRY 141018C00014000 C 10/18/14 14.0 0.11 0.12
BBRY 141018C00015000 C 10/18/14 15.0 0.06 0.08
BBRY 141018C00016000 C 10/18/14 16.0 0.04 0.05
BBRY 141018C00017000 C 10/18/14 17.0 0.01 0.04
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 0.02
BBRY 141018P00006000 P 10/18/14 6.0 0.00 0.03
BBRY 141018P00007000 P 10/18/14 7.0 0.01 0.04
BBRY 141018P00008000 P 10/18/14 8.0 0.03 0.05
BBRY 141018P00009000 P 10/18/14 9.0 0.12 0.13
BBRY 141018P00010000 P 10/18/14 10.0 0.33 0.34
BBRY 141018P00011000 P 10/18/14 11.0 0.74 0.75
BBRY 141018P00012000 P 10/18/14 12.0 1.37 1.39
BBRY 141018P00013000 P 10/18/14 13.0 2.18 2.20
BBRY 141018P00014000 P 10/18/14 14.0 3.05 3.10
BBRY 141018P00015000 P 10/18/14 15.0 3.95 4.10
BBRY 141018P00016000 P 10/18/14 16.0 4.95 5.05
BBRY 141018P00017000 P 10/18/14 17.0 5.90 6.05
BBRY 141018P00019000 P 10/18/14 19.0 7.80 8.20
BBRY 141018P00020000 P 10/18/14 20.0 8.80 9.20
BBRY 141024C00003000 C 10/24/14 3.0 7.70 8.20
BBRY 141024C00003500 C 10/24/14 3.5 7.15 7.70
BBRY 141024C00004000 C 10/24/14 4.0 6.60 7.25
BBRY 141024C00004500 C 10/24/14 4.5 6.20 6.75
BBRY 141024C00005000 C 10/24/14 5.0 5.60 6.25
BBRY 141024C00005500 C 10/24/14 5.5 5.20 5.75
BBRY 141024C00006000 C 10/24/14 6.0 4.75 5.25
BBRY 141024C00006500 C 10/24/14 6.5 4.25 4.75
BBRY 141024C00007000 C 10/24/14 7.0 3.75 4.25
BBRY 141024C00007500 C 10/24/14 7.5 3.30 3.75
BBRY 141024C00008000 C 10/24/14 8.0 3.00 3.20
BBRY 141024C00008500 C 10/24/14 8.5 2.53 2.76
BBRY 141024C00009000 C 10/24/14 9.0 2.10 2.33
BBRY 141024C00009500 C 10/24/14 9.5 1.69 1.92
BBRY 141024C00010000 C 10/24/14 10.0 1.34 1.51
BBRY 141024C00010500 C 10/24/14 10.5 1.05 1.20
BBRY 141024C00011000 C 10/24/14 11.0 0.79 0.92
BBRY 141024C00011500 C 10/24/14 11.5 0.57 0.65
BBRY 141024C00012000 C 10/24/14 12.0 0.43 0.49
BBRY 141024C00012500 C 10/24/14 12.5 0.28 0.39
BBRY 141024C00013000 C 10/24/14 13.0 0.23 0.27
BBRY 141024C00013500 C 10/24/14 13.5 0.11 0.21
BBRY 141024C00014000 C 10/24/14 14.0 0.07 0.15
BBRY 141024C00014500 C 10/24/14 14.5 0.09 0.11
BBRY 141024C00015000 C 10/24/14 15.0 0.04 0.12
BBRY 141024C00015500 C 10/24/14 15.5 0.03 0.10
BBRY 141024C00016000 C 10/24/14 16.0 0.02 0.09
BBRY 141024C00016500 C 10/24/14 16.5 0.02 0.08
BBRY 141024C00017000 C 10/24/14 17.0 0.02 0.07
BBRY 141024C00017500 C 10/24/14 17.5 0.01 0.06
BBRY 141024C00018000 C 10/24/14 18.0 0.01 0.05
BBRY 141024C00018500 C 10/24/14 18.5 0.01 0.04
BBRY 141024C00019000 C 10/24/14 19.0 0.00 0.04
BBRY 141024C00019500 C 10/24/14 19.5 0.00 0.04
BBRY 141024C00020000 C 10/24/14 20.0 0.00 0.03
BBRY 141024P00003000 P 10/24/14 3.0 0.00 0.02
BBRY 141024P00003500 P 10/24/14 3.5 0.00 0.02
BBRY 141024P00004000 P 10/24/14 4.0 0.00 0.02
BBRY 141024P00004500 P 10/24/14 4.5 0.00 0.02
BBRY 141024P00005000 P 10/24/14 5.0 0.00 0.02
BBRY 141024P00005500 P 10/24/14 5.5 0.00 0.03
BBRY 141024P00006000 P 10/24/14 6.0 0.00 0.03
BBRY 141024P00006500 P 10/24/14 6.5 0.00 0.04
BBRY 141024P00007000 P 10/24/14 7.0 0.01 0.05
BBRY 141024P00007500 P 10/24/14 7.5 0.01 0.08
BBRY 141024P00008000 P 10/24/14 8.0 0.04 0.11
BBRY 141024P00008500 P 10/24/14 8.5 0.07 0.16
BBRY 141024P00009000 P 10/24/14 9.0 0.11 0.18
BBRY 141024P00009500 P 10/24/14 9.5 0.20 0.29
BBRY 141024P00010000 P 10/24/14 10.0 0.33 0.41
BBRY 141024P00010500 P 10/24/14 10.5 0.49 0.67
BBRY 141024P00011000 P 10/24/14 11.0 0.73 0.82
BBRY 141024P00011500 P 10/24/14 11.5 1.01 1.13
BBRY 141024P00012000 P 10/24/14 12.0 1.35 1.53
BBRY 141024P00012500 P 10/24/14 12.5 1.72 1.90
BBRY 141024P00013000 P 10/24/14 13.0 2.14 2.30
BBRY 141024P00013500 P 10/24/14 13.5 2.50 2.73
BBRY 141024P00014000 P 10/24/14 14.0 2.98 3.20
BBRY 141024P00014500 P 10/24/14 14.5 3.45 3.70
BBRY 141024P00015000 P 10/24/14 15.0 3.95 4.15
BBRY 141024P00015500 P 10/24/14 15.5 4.35 4.80
BBRY 141024P00016000 P 10/24/14 16.0 4.85 5.30
BBRY 141024P00016500 P 10/24/14 16.5 5.35 5.80
BBRY 141024P00017000 P 10/24/14 17.0 5.80 6.30
BBRY 141024P00017500 P 10/24/14 17.5 6.30 6.80
BBRY 141024P00018000 P 10/24/14 18.0 6.80 7.30
BBRY 141024P00018500 P 10/24/14 18.5 7.30 7.80
BBRY 141024P00019000 P 10/24/14 19.0 7.80 8.25
BBRY 141024P00019500 P 10/24/14 19.5 8.30 8.75
BBRY 141024P00020000 P 10/24/14 20.0 8.80 9.30
BBRY 141031C00003000 C 10/31/14 3.0 7.20 8.65
BBRY 141031C00004000 C 10/31/14 4.0 6.55 7.30
BBRY 141031C00004500 C 10/31/14 4.5 5.95 6.80
BBRY 141031C00005000 C 10/31/14 5.0 5.40 6.35
BBRY 141031C00005500 C 10/31/14 5.5 5.10 5.75
BBRY 141031C00006000 C 10/31/14 6.0 4.75 5.25
BBRY 141031C00006500 C 10/31/14 6.5 4.25 4.75
BBRY 141031C00007000 C 10/31/14 7.0 3.75 4.25
BBRY 141031C00007500 C 10/31/14 7.5 3.30 3.75
BBRY 141031C00008000 C 10/31/14 8.0 3.00 3.20
BBRY 141031C00008500 C 10/31/14 8.5 2.56 2.79
BBRY 141031C00009000 C 10/31/14 9.0 2.13 2.36
BBRY 141031C00009500 C 10/31/14 9.5 1.72 1.95
BBRY 141031C00010000 C 10/31/14 10.0 1.38 1.57
BBRY 141031C00010500 C 10/31/14 10.5 1.07 1.25
BBRY 141031C00011000 C 10/31/14 11.0 0.80 0.95
BBRY 141031C00011500 C 10/31/14 11.5 0.62 0.68
BBRY 141031C00012000 C 10/31/14 12.0 0.45 0.57
BBRY 141031C00012500 C 10/31/14 12.5 0.35 0.39
BBRY 141031C00013000 C 10/31/14 13.0 0.25 0.31
BBRY 141031C00013500 C 10/31/14 13.5 0.15 0.25
BBRY 141031C00014000 C 10/31/14 14.0 0.13 0.19
BBRY 141031C00014500 C 10/31/14 14.5 0.08 0.15
BBRY 141031C00015000 C 10/31/14 15.0 0.06 0.13
BBRY 141031C00015500 C 10/31/14 15.5 0.03 0.12
BBRY 141031C00016000 C 10/31/14 16.0 0.03 0.10
BBRY 141031C00016500 C 10/31/14 16.5 0.02 0.09
BBRY 141031C00017000 C 10/31/14 17.0 0.02 0.08
BBRY 141031C00017500 C 10/31/14 17.5 0.02 0.07
BBRY 141031C00018000 C 10/31/14 18.0 0.01 0.06
BBRY 141031C00018500 C 10/31/14 18.5 0.01 0.05
BBRY 141031C00019000 C 10/31/14 19.0 0.01 0.05
BBRY 141031C00019500 C 10/31/14 19.5 0.00 0.04
BBRY 141031C00020000 C 10/31/14 20.0 0.00 0.04
BBRY 141031P00003000 P 10/31/14 3.0 0.00 0.02
BBRY 141031P00004000 P 10/31/14 4.0 0.00 0.02
BBRY 141031P00004500 P 10/31/14 4.5 0.00 0.02
BBRY 141031P00005000 P 10/31/14 5.0 0.00 0.02
BBRY 141031P00005500 P 10/31/14 5.5 0.00 0.03
BBRY 141031P00006000 P 10/31/14 6.0 0.00 0.03
BBRY 141031P00006500 P 10/31/14 6.5 0.00 0.05
BBRY 141031P00007000 P 10/31/14 7.0 0.01 0.07
BBRY 141031P00007500 P 10/31/14 7.5 0.02 0.09
BBRY 141031P00008000 P 10/31/14 8.0 0.04 0.13
BBRY 141031P00008500 P 10/31/14 8.5 0.08 0.15
BBRY 141031P00009000 P 10/31/14 9.0 0.13 0.20
BBRY 141031P00009500 P 10/31/14 9.5 0.23 0.29
BBRY 141031P00010000 P 10/31/14 10.0 0.39 0.43
BBRY 141031P00010500 P 10/31/14 10.5 0.57 0.62
BBRY 141031P00011000 P 10/31/14 11.0 0.82 0.86
BBRY 141031P00011500 P 10/31/14 11.5 1.06 1.16
BBRY 141031P00012000 P 10/31/14 12.0 1.38 1.58
BBRY 141031P00012500 P 10/31/14 12.5 1.76 1.95
BBRY 141031P00013000 P 10/31/14 13.0 2.15 2.34
BBRY 141031P00013500 P 10/31/14 13.5 2.52 2.77
BBRY 141031P00014000 P 10/31/14 14.0 2.99 3.25
BBRY 141031P00014500 P 10/31/14 14.5 3.45 3.70
BBRY 141031P00015000 P 10/31/14 15.0 3.95 4.15
BBRY 141031P00015500 P 10/31/14 15.5 4.45 4.65
BBRY 141031P00016000 P 10/31/14 16.0 4.85 5.20
BBRY 141031P00016500 P 10/31/14 16.5 5.35 5.85
BBRY 141031P00017000 P 10/31/14 17.0 5.80 6.30
BBRY 141031P00017500 P 10/31/14 17.5 6.30 6.80
BBRY 141031P00018000 P 10/31/14 18.0 6.80 7.35
BBRY 141031P00018500 P 10/31/14 18.5 7.30 7.80
BBRY 141031P00019000 P 10/31/14 19.0 7.80 8.30
BBRY 141031P00019500 P 10/31/14 19.5 8.30 8.90
BBRY 141031P00020000 P 10/31/14 20.0 8.80 9.40
BBRY 141122C00002000 C 11/22/14 2.0 8.80 9.20
BBRY 141122C00003000 C 11/22/14 3.0 7.80 8.20
BBRY 141122C00004000 C 11/22/14 4.0 6.80 7.20
BBRY 141122C00005000 C 11/22/14 5.0 5.80 6.20
BBRY 141122C00006000 C 11/22/14 6.0 4.90 5.25
BBRY 141122C00007000 C 11/22/14 7.0 3.95 4.25
BBRY 141122C00008000 C 11/22/14 8.0 3.05 3.20
BBRY 141122C00009000 C 11/22/14 9.0 2.19 2.32
BBRY 141122C00010000 C 11/22/14 10.0 1.51 1.63
BBRY 141122C00011000 C 11/22/14 11.0 0.95 1.05
BBRY 141122C00012000 C 11/22/14 12.0 0.56 0.67
BBRY 141122C00013000 C 11/22/14 13.0 0.35 0.40
BBRY 141122C00014000 C 11/22/14 14.0 0.24 0.26
BBRY 141122C00015000 C 11/22/14 15.0 0.09 0.17
BBRY 141122C00016000 C 11/22/14 16.0 0.06 0.13
BBRY 141122C00017000 C 11/22/14 17.0 0.02 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 0.00 0.03
BBRY 141122P00006000 P 11/22/14 6.0 0.00 0.05
BBRY 141122P00007000 P 11/22/14 7.0 0.02 0.09
BBRY 141122P00008000 P 11/22/14 8.0 0.08 0.15
BBRY 141122P00009000 P 11/22/14 9.0 0.21 0.26
BBRY 141122P00010000 P 11/22/14 10.0 0.53 0.54
BBRY 141122P00011000 P 11/22/14 11.0 0.94 0.98
BBRY 141122P00012000 P 11/22/14 12.0 1.53 1.68
BBRY 141122P00013000 P 11/22/14 13.0 2.24 2.47
BBRY 141122P00014000 P 11/22/14 14.0 3.05 3.30
BBRY 141122P00015000 P 11/22/14 15.0 3.95 4.20
BBRY 141122P00016000 P 11/22/14 16.0 4.95 5.15
BBRY 141122P00017000 P 11/22/14 17.0 5.85 6.25
BBRY 141122P00018000 P 11/22/14 18.0 6.85 7.25
BBRY 141220C00001000 C 12/20/14 1.0 9.80 10.20
BBRY 141220C00002000 C 12/20/14 2.0 8.80 9.25
BBRY 141220C00003000 C 12/20/14 3.0 7.80 8.25
BBRY 141220C00004000 C 12/20/14 4.0 6.80 7.25
BBRY 141220C00005000 C 12/20/14 5.0 5.80 6.25
BBRY 141220C00006000 C 12/20/14 6.0 5.00 5.25
BBRY 141220C00007000 C 12/20/14 7.0 3.95 4.20
BBRY 141220C00008000 C 12/20/14 8.0 3.10 3.35
BBRY 141220C00009000 C 12/20/14 9.0 2.40 2.43
BBRY 141220C00010000 C 12/20/14 10.0 1.74 1.75
BBRY 141220C00011000 C 12/20/14 11.0 1.22 1.24
BBRY 141220C00012000 C 12/20/14 12.0 0.84 0.85
BBRY 141220C00013000 C 12/20/14 13.0 0.58 0.59
BBRY 141220C00014000 C 12/20/14 14.0 0.40 0.41
BBRY 141220C00015000 C 12/20/14 15.0 0.28 0.29
BBRY 141220C00016000 C 12/20/14 16.0 0.20 0.21
BBRY 141220C00017000 C 12/20/14 17.0 0.14 0.16
BBRY 141220C00019000 C 12/20/14 19.0 0.05 0.13
BBRY 141220C00020000 C 12/20/14 20.0 0.05 0.10
BBRY 141220C00021000 C 12/20/14 21.0 0.02 0.11
BBRY 141220C00022000 C 12/20/14 22.0 0.02 0.09
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 0.04
BBRY 141220P00006000 P 12/20/14 6.0 0.01 0.09
BBRY 141220P00007000 P 12/20/14 7.0 0.07 0.09
BBRY 141220P00008000 P 12/20/14 8.0 0.17 0.19
BBRY 141220P00009000 P 12/20/14 9.0 0.37 0.39
BBRY 141220P00010000 P 12/20/14 10.0 0.70 0.72
BBRY 141220P00011000 P 12/20/14 11.0 1.18 1.20
BBRY 141220P00012000 P 12/20/14 12.0 1.79 1.82
BBRY 141220P00013000 P 12/20/14 13.0 2.53 2.56
BBRY 141220P00014000 P 12/20/14 14.0 3.35 3.40
BBRY 141220P00015000 P 12/20/14 15.0 4.05 4.35
BBRY 141220P00016000 P 12/20/14 16.0 5.00 5.25
BBRY 141220P00017000 P 12/20/14 17.0 5.95 6.20
BBRY 141220P00019000 P 12/20/14 19.0 7.85 8.30
BBRY 141220P00020000 P 12/20/14 20.0 8.85 9.25
BBRY 141220P00021000 P 12/20/14 21.0 9.85 10.25
BBRY 141220P00022000 P 12/20/14 22.0 10.80 11.45
BBRY 150117C00001000 C 01/17/15 1.0 9.70 10.25
BBRY 150117C00002000 C 01/17/15 2.0 8.70 9.25
BBRY 150117C00003000 C 01/17/15 3.0 7.80 8.25
BBRY 150117C00004000 C 01/17/15 4.0 6.85 7.25
BBRY 150117C00005000 C 01/17/15 5.0 5.95 6.20
BBRY 150117C00006000 C 01/17/15 6.0 4.90 5.30
BBRY 150117C00007000 C 01/17/15 7.0 4.10 4.20
BBRY 150117C00008000 C 01/17/15 8.0 3.25 3.30
BBRY 150117C00009000 C 01/17/15 9.0 2.49 2.51
BBRY 150117C00010000 C 01/17/15 10.0 1.84 1.86
BBRY 150117C00011000 C 01/17/15 11.0 1.33 1.34
BBRY 150117C00012000 C 01/17/15 12.0 0.95 0.97
BBRY 150117C00013000 C 01/17/15 13.0 0.68 0.69
BBRY 150117C00014000 C 01/17/15 14.0 0.49 0.51
BBRY 150117C00015000 C 01/17/15 15.0 0.36 0.37
BBRY 150117C00016000 C 01/17/15 16.0 0.26 0.28
BBRY 150117C00017000 C 01/17/15 17.0 0.20 0.21
BBRY 150117C00019000 C 01/17/15 19.0 0.11 0.13
BBRY 150117C00020000 C 01/17/15 20.0 0.09 0.11
BBRY 150117C00021000 C 01/17/15 21.0 0.03 0.14
BBRY 150117C00022000 C 01/17/15 22.0 0.05 0.07
BBRY 150117C00025000 C 01/17/15 25.0 0.02 0.08
BBRY 150117C00030000 C 01/17/15 30.0 0.01 0.04
BBRY 150117C00035000 C 01/17/15 35.0 0.00 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 0.02
BBRY 150117P00004000 P 01/17/15 4.0 0.00 0.03
BBRY 150117P00005000 P 01/17/15 5.0 0.03 0.06
BBRY 150117P00006000 P 01/17/15 6.0 0.05 0.06
BBRY 150117P00007000 P 01/17/15 7.0 0.11 0.12
BBRY 150117P00008000 P 01/17/15 8.0 0.22 0.24
BBRY 150117P00009000 P 01/17/15 9.0 0.44 0.46
BBRY 150117P00010000 P 01/17/15 10.0 0.80 0.81
BBRY 150117P00011000 P 01/17/15 11.0 1.29 1.31
BBRY 150117P00012000 P 01/17/15 12.0 1.91 1.93
BBRY 150117P00013000 P 01/17/15 13.0 2.64 2.65
BBRY 150117P00014000 P 01/17/15 14.0 3.40 3.50
BBRY 150117P00015000 P 01/17/15 15.0 4.30 4.35
BBRY 150117P00016000 P 01/17/15 16.0 5.20 5.25
BBRY 150117P00017000 P 01/17/15 17.0 6.05 6.25
BBRY 150117P00019000 P 01/17/15 19.0 7.95 8.20
BBRY 150117P00020000 P 01/17/15 20.0 8.85 9.25
BBRY 150117P00021000 P 01/17/15 21.0 9.85 10.40
BBRY 150117P00022000 P 01/17/15 22.0 10.85 11.60
BBRY 150117P00025000 P 01/17/15 25.0 13.80 14.60
BBRY 150117P00030000 P 01/17/15 30.0 18.80 19.30
BBRY 150117P00035000 P 01/17/15 35.0 23.15 25.15
BBRY 150320C00001000 C 03/20/15 1.0 9.70 10.25
BBRY 150320C00002000 C 03/20/15 2.0 8.70 9.25
BBRY 150320C00003000 C 03/20/15 3.0 7.70 8.30
BBRY 150320C00004000 C 03/20/15 4.0 6.75 7.30
BBRY 150320C00005000 C 03/20/15 5.0 5.80 6.30
BBRY 150320C00006000 C 03/20/15 6.0 4.85 5.40
BBRY 150320C00007000 C 03/20/15 7.0 4.15 4.45
BBRY 150320C00008000 C 03/20/15 8.0 3.30 3.55
BBRY 150320C00009000 C 03/20/15 9.0 2.69 2.73
BBRY 150320C00010000 C 03/20/15 10.0 2.07 2.11
BBRY 150320C00011000 C 03/20/15 11.0 1.57 1.61
BBRY 150320C00012000 C 03/20/15 12.0 1.19 1.23
BBRY 150320C00013000 C 03/20/15 13.0 0.91 0.94
BBRY 150320C00014000 C 03/20/15 14.0 0.71 0.73
BBRY 150320C00015000 C 03/20/15 15.0 0.56 0.57
BBRY 150320C00016000 C 03/20/15 16.0 0.41 0.44
BBRY 150320C00017000 C 03/20/15 17.0 0.32 0.33
BBRY 150320C00019000 C 03/20/15 19.0 0.12 0.25
BBRY 150320C00020000 C 03/20/15 20.0 0.10 0.19
BBRY 150320C00021000 C 03/20/15 21.0 0.06 0.15
BBRY 150320C00022000 C 03/20/15 22.0 0.04 0.16
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 0.04
BBRY 150320P00004000 P 03/20/15 4.0 0.00 0.05
BBRY 150320P00005000 P 03/20/15 5.0 0.03 0.11
BBRY 150320P00006000 P 03/20/15 6.0 0.07 0.16
BBRY 150320P00007000 P 03/20/15 7.0 0.19 0.21
BBRY 150320P00008000 P 03/20/15 8.0 0.36 0.38
BBRY 150320P00009000 P 03/20/15 9.0 0.63 0.65
BBRY 150320P00010000 P 03/20/15 10.0 1.01 1.04
BBRY 150320P00011000 P 03/20/15 11.0 1.52 1.54
BBRY 150320P00012000 P 03/20/15 12.0 2.13 2.16
BBRY 150320P00013000 P 03/20/15 13.0 2.85 2.87
BBRY 150320P00014000 P 03/20/15 14.0 3.60 3.70
BBRY 150320P00015000 P 03/20/15 15.0 4.30 4.60
BBRY 150320P00016000 P 03/20/15 16.0 5.20 5.50
BBRY 150320P00017000 P 03/20/15 17.0 6.10 6.40
BBRY 150320P00019000 P 03/20/15 19.0 7.95 8.25
BBRY 150320P00020000 P 03/20/15 20.0 8.95 9.25
BBRY 150320P00021000 P 03/20/15 21.0 9.90 10.20
BBRY 150320P00022000 P 03/20/15 22.0 10.85 11.45
BBRY 150619C00001000 C 06/19/15 1.0 9.80 10.30
BBRY 150619C00002000 C 06/19/15 2.0 8.80 9.30
BBRY 150619C00003000 C 06/19/15 3.0 7.80 8.30
BBRY 150619C00004000 C 06/19/15 4.0 6.85 7.35
BBRY 150619C00005000 C 06/19/15 5.0 5.90 6.40
BBRY 150619C00007000 C 06/19/15 7.0 4.35 4.60
BBRY 150619C00010000 C 06/19/15 10.0 2.26 2.60
BBRY 150619C00012000 C 06/19/15 12.0 1.55 1.70
BBRY 150619C00015000 C 06/19/15 15.0 0.80 0.87
BBRY 150619C00017000 C 06/19/15 17.0 0.42 0.55
BBRY 150619P00001000 P 06/19/15 1.0 0.00 0.04
BBRY 150619P00002000 P 06/19/15 2.0 0.00 0.05
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 0.07 0.21
BBRY 150619P00007000 P 06/19/15 7.0 0.33 0.42
BBRY 150619P00010000 P 06/19/15 10.0 1.33 1.43
BBRY 150619P00012000 P 06/19/15 12.0 2.44 2.56
BBRY 150619P00015000 P 06/19/15 15.0 4.60 4.85
BBRY 150619P00017000 P 06/19/15 17.0 6.30 6.70
BBRY 160115C00003000 C 01/15/16 3.0 7.70 8.35
BBRY 160115C00005000 C 01/15/16 5.0 6.20 6.45
BBRY 160115C00007000 C 01/15/16 7.0 4.70 4.95
BBRY 160115C00010000 C 01/15/16 10.0 3.00 3.15
BBRY 160115C00012000 C 01/15/16 12.0 2.21 2.29
BBRY 160115C00015000 C 01/15/16 15.0 1.45 1.50
BBRY 160115C00017000 C 01/15/16 17.0 1.10 1.18
BBRY 160115C00020000 C 01/15/16 20.0 0.75 0.80
BBRY 160115P00003000 P 01/15/16 3.0 0.00 0.21
BBRY 160115P00005000 P 01/15/16 5.0 0.05 0.46
BBRY 160115P00007000 P 01/15/16 7.0 0.71 0.77
BBRY 160115P00010000 P 01/15/16 10.0 1.95 2.11
BBRY 160115P00012000 P 01/15/16 12.0 3.00 3.35
BBRY 160115P00015000 P 01/15/16 15.0 5.15 5.65
BBRY 160115P00017000 P 01/15/16 17.0 6.60 7.35
BBRY 160115P00020000 P 01/15/16 20.0 9.30 10.10

OPRA data is delayed 15 minutes.