Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-06)Premium Content

Blackberry Limited (BBRY)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 140801C00000500 C 08/01/14 0.5 8.95 9.40
BBRY 140801C00001000 C 08/01/14 1.0 8.45 8.90
BBRY 140801C00001500 C 08/01/14 1.5 7.95 8.40
BBRY 140801C00002000 C 08/01/14 2.0 7.45 7.90
BBRY 140801C00002500 C 08/01/14 2.5 7.10 7.25
BBRY 140801C00003000 C 08/01/14 3.0 6.60 6.75
BBRY 140801C00003500 C 08/01/14 3.5 6.10 6.25
BBRY 140801C00004000 C 08/01/14 4.0 5.60 5.75
BBRY 140801C00004500 C 08/01/14 4.5 5.10 5.25
BBRY 140801C00005000 C 08/01/14 5.0 4.60 4.75
BBRY 140801C00005500 C 08/01/14 5.5 4.10 4.25
BBRY 140801C00006000 C 08/01/14 6.0 3.60 3.75
BBRY 140801C00006500 C 08/01/14 6.5 3.10 3.25
BBRY 140801C00007000 C 08/01/14 7.0 2.61 2.73
BBRY 140801C00007500 C 08/01/14 7.5 2.11 2.22
BBRY 140801C00008000 C 08/01/14 8.0 1.62 1.73
BBRY 140801C00008500 C 08/01/14 8.5 1.12 1.23
BBRY 140801C00009000 C 08/01/14 9.0 0.71 0.73
BBRY 140801C00009500 C 08/01/14 9.5 0.26 0.29
BBRY 140801C00010000 C 08/01/14 10.0 0.05 0.06
BBRY 140801C00010500 C 08/01/14 10.5 0.01 0.02
BBRY 140801C00011000 C 08/01/14 11.0 0.00 0.02
BBRY 140801C00011500 C 08/01/14 11.5 0.00 0.01
BBRY 140801C00012000 C 08/01/14 12.0 0.00 0.01
BBRY 140801C00012500 C 08/01/14 12.5 0.00 0.01
BBRY 140801C00013000 C 08/01/14 13.0 0.00 0.01
BBRY 140801C00013500 C 08/01/14 13.5 0.00 0.02
BBRY 140801C00014000 C 08/01/14 14.0 0.00 0.02
BBRY 140801C00014500 C 08/01/14 14.5 0.00 0.02
BBRY 140801C00015000 C 08/01/14 15.0 0.00 0.02
BBRY 140801C00015500 C 08/01/14 15.5 0.00 0.02
BBRY 140801C00016000 C 08/01/14 16.0 0.00 0.02
BBRY 140801C00016500 C 08/01/14 16.5 0.00 0.02
BBRY 140801C00017000 C 08/01/14 17.0 0.00 0.02
BBRY 140801C00017500 C 08/01/14 17.5 0.00 0.02
BBRY 140801C00018000 C 08/01/14 18.0 0.00 0.02
BBRY 140801C00018500 C 08/01/14 18.5 0.00 0.02
BBRY 140801P00000500 P 08/01/14 0.5 0.00 0.02
BBRY 140801P00001000 P 08/01/14 1.0 0.00 0.02
BBRY 140801P00001500 P 08/01/14 1.5 0.00 0.02
BBRY 140801P00002000 P 08/01/14 2.0 0.00 0.02
BBRY 140801P00002500 P 08/01/14 2.5 0.00 0.02
BBRY 140801P00003000 P 08/01/14 3.0 0.00 0.02
BBRY 140801P00003500 P 08/01/14 3.5 0.00 0.02
BBRY 140801P00004000 P 08/01/14 4.0 0.00 0.02
BBRY 140801P00004500 P 08/01/14 4.5 0.00 0.02
BBRY 140801P00005000 P 08/01/14 5.0 0.00 0.02
BBRY 140801P00005500 P 08/01/14 5.5 0.00 0.02
BBRY 140801P00006000 P 08/01/14 6.0 0.00 0.02
BBRY 140801P00006500 P 08/01/14 6.5 0.00 0.02
BBRY 140801P00007000 P 08/01/14 7.0 0.00 0.02
BBRY 140801P00007500 P 08/01/14 7.5 0.00 0.01
BBRY 140801P00008000 P 08/01/14 8.0 0.00 0.01
BBRY 140801P00008500 P 08/01/14 8.5 0.00 0.01
BBRY 140801P00009000 P 08/01/14 9.0 0.01 0.02
BBRY 140801P00009500 P 08/01/14 9.5 0.06 0.08
BBRY 140801P00010000 P 08/01/14 10.0 0.34 0.36
BBRY 140801P00010500 P 08/01/14 10.5 0.80 0.82
BBRY 140801P00011000 P 08/01/14 11.0 1.29 1.36
BBRY 140801P00011500 P 08/01/14 11.5 1.78 1.85
BBRY 140801P00012000 P 08/01/14 12.0 2.28 2.38
BBRY 140801P00012500 P 08/01/14 12.5 2.78 2.88
BBRY 140801P00013000 P 08/01/14 13.0 3.25 3.40
BBRY 140801P00013500 P 08/01/14 13.5 3.75 3.90
BBRY 140801P00014000 P 08/01/14 14.0 4.25 4.40
BBRY 140801P00014500 P 08/01/14 14.5 4.75 4.90
BBRY 140801P00015000 P 08/01/14 15.0 5.25 5.40
BBRY 140801P00015500 P 08/01/14 15.5 5.75 5.90
BBRY 140801P00016000 P 08/01/14 16.0 6.25 6.40
BBRY 140801P00016500 P 08/01/14 16.5 6.75 6.90
BBRY 140801P00017000 P 08/01/14 17.0 7.25 7.40
BBRY 140801P00017500 P 08/01/14 17.5 7.10 7.90
BBRY 140801P00018000 P 08/01/14 18.0 7.85 8.90
BBRY 140801P00018500 P 08/01/14 18.5 8.35 9.40
BBRY 140808C00001000 C 08/08/14 1.0 8.45 8.90
BBRY 140808C00002000 C 08/08/14 2.0 7.45 7.90
BBRY 140808C00003000 C 08/08/14 3.0 6.45 6.85
BBRY 140808C00003500 C 08/08/14 3.5 5.95 6.35
BBRY 140808C00004000 C 08/08/14 4.0 5.45 5.85
BBRY 140808C00004500 C 08/08/14 4.5 4.95 5.35
BBRY 140808C00005000 C 08/08/14 5.0 4.50 4.85
BBRY 140808C00005500 C 08/08/14 5.5 4.00 4.35
BBRY 140808C00006000 C 08/08/14 6.0 3.50 3.85
BBRY 140808C00006500 C 08/08/14 6.5 3.00 3.35
BBRY 140808C00007000 C 08/08/14 7.0 2.57 2.77
BBRY 140808C00007500 C 08/08/14 7.5 2.05 2.27
BBRY 140808C00008000 C 08/08/14 8.0 1.58 1.79
BBRY 140808C00008500 C 08/08/14 8.5 1.11 1.25
BBRY 140808C00009000 C 08/08/14 9.0 0.77 0.79
BBRY 140808C00009500 C 08/08/14 9.5 0.40 0.43
BBRY 140808C00010000 C 08/08/14 10.0 0.17 0.20
BBRY 140808C00010500 C 08/08/14 10.5 0.07 0.08
BBRY 140808C00011000 C 08/08/14 11.0 0.02 0.04
BBRY 140808C00011500 C 08/08/14 11.5 0.00 0.06
BBRY 140808C00012000 C 08/08/14 12.0 0.00 0.05
BBRY 140808C00012500 C 08/08/14 12.5 0.00 0.04
BBRY 140808C00013000 C 08/08/14 13.0 0.00 0.03
BBRY 140808C00013500 C 08/08/14 13.5 0.00 0.03
BBRY 140808C00014000 C 08/08/14 14.0 0.00 0.03
BBRY 140808C00014500 C 08/08/14 14.5 0.00 0.02
BBRY 140808C00015000 C 08/08/14 15.0 0.00 0.03
BBRY 140808C00015500 C 08/08/14 15.5 0.00 0.02
BBRY 140808C00016000 C 08/08/14 16.0 0.00 0.02
BBRY 140808C00016500 C 08/08/14 16.5 0.00 0.02
BBRY 140808C00017000 C 08/08/14 17.0 0.00 0.02
BBRY 140808C00017500 C 08/08/14 17.5 0.00 0.02
BBRY 140808C00018000 C 08/08/14 18.0 0.00 0.02
BBRY 140808P00001000 P 08/08/14 1.0 0.00 0.02
BBRY 140808P00002000 P 08/08/14 2.0 0.00 0.02
BBRY 140808P00003000 P 08/08/14 3.0 0.00 0.02
BBRY 140808P00003500 P 08/08/14 3.5 0.00 0.02
BBRY 140808P00004000 P 08/08/14 4.0 0.00 0.02
BBRY 140808P00004500 P 08/08/14 4.5 0.00 0.02
BBRY 140808P00005000 P 08/08/14 5.0 0.00 0.02
BBRY 140808P00005500 P 08/08/14 5.5 0.00 0.02
BBRY 140808P00006000 P 08/08/14 6.0 0.00 0.02
BBRY 140808P00006500 P 08/08/14 6.5 0.00 0.02
BBRY 140808P00007000 P 08/08/14 7.0 0.00 0.03
BBRY 140808P00007500 P 08/08/14 7.5 0.00 0.02
BBRY 140808P00008000 P 08/08/14 8.0 0.00 0.03
BBRY 140808P00008500 P 08/08/14 8.5 0.02 0.03
BBRY 140808P00009000 P 08/08/14 9.0 0.07 0.08
BBRY 140808P00009500 P 08/08/14 9.5 0.20 0.22
BBRY 140808P00010000 P 08/08/14 10.0 0.47 0.50
BBRY 140808P00010500 P 08/08/14 10.5 0.86 0.88
BBRY 140808P00011000 P 08/08/14 11.0 1.30 1.41
BBRY 140808P00011500 P 08/08/14 11.5 1.76 1.88
BBRY 140808P00012000 P 08/08/14 12.0 2.28 2.42
BBRY 140808P00012500 P 08/08/14 12.5 2.74 2.94
BBRY 140808P00013000 P 08/08/14 13.0 3.20 3.45
BBRY 140808P00013500 P 08/08/14 13.5 3.70 4.00
BBRY 140808P00014000 P 08/08/14 14.0 4.20 4.50
BBRY 140808P00014500 P 08/08/14 14.5 4.65 5.00
BBRY 140808P00015000 P 08/08/14 15.0 5.15 5.55
BBRY 140808P00015500 P 08/08/14 15.5 5.65 6.05
BBRY 140808P00016000 P 08/08/14 16.0 6.15 6.55
BBRY 140808P00016500 P 08/08/14 16.5 6.65 7.05
BBRY 140808P00017000 P 08/08/14 17.0 7.15 7.55
BBRY 140808P00017500 P 08/08/14 17.5 7.60 7.95
BBRY 140808P00018000 P 08/08/14 18.0 8.10 8.45
BBRY 140816C00001000 C 08/16/14 1.0 8.45 8.90
BBRY 140816C00002000 C 08/16/14 2.0 7.45 7.90
BBRY 140816C00003000 C 08/16/14 3.0 6.60 6.75
BBRY 140816C00004000 C 08/16/14 4.0 5.60 5.75
BBRY 140816C00005000 C 08/16/14 5.0 4.60 4.75
BBRY 140816C00005500 C 08/16/14 5.5 4.10 4.25
BBRY 140816C00006000 C 08/16/14 6.0 3.60 3.75
BBRY 140816C00006500 C 08/16/14 6.5 3.10 3.25
BBRY 140816C00007000 C 08/16/14 7.0 2.63 2.72
BBRY 140816C00007500 C 08/16/14 7.5 2.14 2.23
BBRY 140816C00008000 C 08/16/14 8.0 1.69 1.74
BBRY 140816C00008500 C 08/16/14 8.5 1.26 1.28
BBRY 140816C00009000 C 08/16/14 9.0 0.84 0.86
BBRY 140816C00009500 C 08/16/14 9.5 0.51 0.53
BBRY 140816C00010000 C 08/16/14 10.0 0.28 0.29
BBRY 140816C00010500 C 08/16/14 10.5 0.15 0.16
BBRY 140816C00011000 C 08/16/14 11.0 0.07 0.08
BBRY 140816C00011500 C 08/16/14 11.5 0.04 0.05
BBRY 140816C00012000 C 08/16/14 12.0 0.02 0.04
BBRY 140816C00012500 C 08/16/14 12.5 0.00 0.03
BBRY 140816C00013000 C 08/16/14 13.0 0.01 0.02
BBRY 140816C00013500 C 08/16/14 13.5 0.00 0.02
BBRY 140816C00014000 C 08/16/14 14.0 0.00 0.04
BBRY 140816C00014500 C 08/16/14 14.5 0.00 0.03
BBRY 140816C00015000 C 08/16/14 15.0 0.00 0.03
BBRY 140816C00016000 C 08/16/14 16.0 0.00 0.02
BBRY 140816C00017000 C 08/16/14 17.0 0.00 0.02
BBRY 140816P00001000 P 08/16/14 1.0 0.00 0.02
BBRY 140816P00002000 P 08/16/14 2.0 0.00 0.02
BBRY 140816P00003000 P 08/16/14 3.0 0.00 0.02
BBRY 140816P00004000 P 08/16/14 4.0 0.00 0.02
BBRY 140816P00005000 P 08/16/14 5.0 0.00 0.02
BBRY 140816P00005500 P 08/16/14 5.5 0.00 0.02
BBRY 140816P00006000 P 08/16/14 6.0 0.00 0.02
BBRY 140816P00006500 P 08/16/14 6.5 0.00 0.02
BBRY 140816P00007000 P 08/16/14 7.0 0.00 0.02
BBRY 140816P00007500 P 08/16/14 7.5 0.00 0.02
BBRY 140816P00008000 P 08/16/14 8.0 0.02 0.03
BBRY 140816P00008500 P 08/16/14 8.5 0.05 0.07
BBRY 140816P00009000 P 08/16/14 9.0 0.14 0.15
BBRY 140816P00009500 P 08/16/14 9.5 0.30 0.31
BBRY 140816P00010000 P 08/16/14 10.0 0.57 0.59
BBRY 140816P00010500 P 08/16/14 10.5 0.94 0.95
BBRY 140816P00011000 P 08/16/14 11.0 1.36 1.38
BBRY 140816P00011500 P 08/16/14 11.5 1.83 1.85
BBRY 140816P00012000 P 08/16/14 12.0 2.31 2.38
BBRY 140816P00012500 P 08/16/14 12.5 2.79 2.89
BBRY 140816P00013000 P 08/16/14 13.0 3.25 3.40
BBRY 140816P00013500 P 08/16/14 13.5 3.75 3.90
BBRY 140816P00014000 P 08/16/14 14.0 4.25 4.40
BBRY 140816P00014500 P 08/16/14 14.5 4.75 4.90
BBRY 140816P00015000 P 08/16/14 15.0 5.25 5.40
BBRY 140816P00016000 P 08/16/14 16.0 6.25 6.40
BBRY 140816P00017000 P 08/16/14 17.0 7.25 7.40
BBRY 140822C00001000 C 08/22/14 1.0 8.05 9.25
BBRY 140822C00002000 C 08/22/14 2.0 7.45 7.90
BBRY 140822C00003000 C 08/22/14 3.0 6.20 7.15
BBRY 140822C00003500 C 08/22/14 3.5 5.70 6.65
BBRY 140822C00004000 C 08/22/14 4.0 5.25 6.15
BBRY 140822C00004500 C 08/22/14 4.5 4.60 5.65
BBRY 140822C00005000 C 08/22/14 5.0 4.10 5.05
BBRY 140822C00005500 C 08/22/14 5.5 3.60 4.55
BBRY 140822C00006000 C 08/22/14 6.0 3.15 4.25
BBRY 140822C00006500 C 08/22/14 6.5 2.92 3.30
BBRY 140822C00007000 C 08/22/14 7.0 2.55 2.78
BBRY 140822C00007500 C 08/22/14 7.5 2.08 2.29
BBRY 140822C00008000 C 08/22/14 8.0 1.64 1.78
BBRY 140822C00008500 C 08/22/14 8.5 1.19 1.33
BBRY 140822C00009000 C 08/22/14 9.0 0.81 0.93
BBRY 140822C00009500 C 08/22/14 9.5 0.56 0.61
BBRY 140822C00010000 C 08/22/14 10.0 0.34 0.37
BBRY 140822C00010500 C 08/22/14 10.5 0.20 0.23
BBRY 140822C00011000 C 08/22/14 11.0 0.12 0.14
BBRY 140822C00011500 C 08/22/14 11.5 0.05 0.10
BBRY 140822C00012000 C 08/22/14 12.0 0.02 0.10
BBRY 140822C00012500 C 08/22/14 12.5 0.01 0.07
BBRY 140822C00013000 C 08/22/14 13.0 0.00 0.08
BBRY 140822C00013500 C 08/22/14 13.5 0.00 0.06
BBRY 140822C00014000 C 08/22/14 14.0 0.00 0.07
BBRY 140822C00014500 C 08/22/14 14.5 0.00 0.05
BBRY 140822C00015000 C 08/22/14 15.0 0.00 0.05
BBRY 140822C00015500 C 08/22/14 15.5 0.00 0.04
BBRY 140822C00016000 C 08/22/14 16.0 0.00 0.04
BBRY 140822C00016500 C 08/22/14 16.5 0.00 0.04
BBRY 140822C00017000 C 08/22/14 17.0 0.00 0.03
BBRY 140822C00017500 C 08/22/14 17.5 0.00 0.03
BBRY 140822C00018000 C 08/22/14 18.0 0.00 0.03
BBRY 140822C00018500 C 08/22/14 18.5 0.00 0.02
BBRY 140822C00019000 C 08/22/14 19.0 0.00 0.02
BBRY 140822C00019500 C 08/22/14 19.5 0.00 0.02
BBRY 140822C00020000 C 08/22/14 20.0 0.00 0.02
BBRY 140822C00020500 C 08/22/14 20.5 0.00 0.02
BBRY 140822C00021000 C 08/22/14 21.0 0.00 0.02
BBRY 140822P00001000 P 08/22/14 1.0 0.00 0.02
BBRY 140822P00002000 P 08/22/14 2.0 0.00 0.02
BBRY 140822P00003000 P 08/22/14 3.0 0.00 0.02
BBRY 140822P00003500 P 08/22/14 3.5 0.00 0.02
BBRY 140822P00004000 P 08/22/14 4.0 0.00 0.02
BBRY 140822P00004500 P 08/22/14 4.5 0.00 0.02
BBRY 140822P00005000 P 08/22/14 5.0 0.00 0.02
BBRY 140822P00005500 P 08/22/14 5.5 0.00 0.02
BBRY 140822P00006000 P 08/22/14 6.0 0.00 0.03
BBRY 140822P00006500 P 08/22/14 6.5 0.00 0.03
BBRY 140822P00007000 P 08/22/14 7.0 0.00 0.03
BBRY 140822P00007500 P 08/22/14 7.5 0.00 0.04
BBRY 140822P00008000 P 08/22/14 8.0 0.02 0.06
BBRY 140822P00008500 P 08/22/14 8.5 0.08 0.13
BBRY 140822P00009000 P 08/22/14 9.0 0.18 0.21
BBRY 140822P00009500 P 08/22/14 9.5 0.36 0.40
BBRY 140822P00010000 P 08/22/14 10.0 0.63 0.69
BBRY 140822P00010500 P 08/22/14 10.5 0.98 1.05
BBRY 140822P00011000 P 08/22/14 11.0 1.40 1.55
BBRY 140822P00011500 P 08/22/14 11.5 1.84 2.02
BBRY 140822P00012000 P 08/22/14 12.0 2.31 2.49
BBRY 140822P00012500 P 08/22/14 12.5 2.75 3.10
BBRY 140822P00013000 P 08/22/14 13.0 3.25 3.50
BBRY 140822P00013500 P 08/22/14 13.5 3.65 4.00
BBRY 140822P00014000 P 08/22/14 14.0 4.15 4.50
BBRY 140822P00014500 P 08/22/14 14.5 4.70 5.00
BBRY 140822P00015000 P 08/22/14 15.0 5.20 5.50
BBRY 140822P00015500 P 08/22/14 15.5 5.70 6.00
BBRY 140822P00016000 P 08/22/14 16.0 5.90 6.75
BBRY 140822P00016500 P 08/22/14 16.5 6.35 7.30
BBRY 140822P00017000 P 08/22/14 17.0 6.90 7.75
BBRY 140822P00017500 P 08/22/14 17.5 7.30 8.60
BBRY 140822P00018000 P 08/22/14 18.0 7.85 9.00
BBRY 140822P00018500 P 08/22/14 18.5 8.30 9.65
BBRY 140822P00019000 P 08/22/14 19.0 8.80 9.95
BBRY 140822P00019500 P 08/22/14 19.5 8.20 11.40
BBRY 140822P00020000 P 08/22/14 20.0 10.05 10.60
BBRY 140822P00020500 P 08/22/14 20.5 10.45 11.20
BBRY 140822P00021000 P 08/22/14 21.0 10.95 11.70
BBRY 140829C00003000 C 08/29/14 3.0 6.20 7.20
BBRY 140829C00004000 C 08/29/14 4.0 5.25 6.10
BBRY 140829C00004500 C 08/29/14 4.5 5.00 5.35
BBRY 140829C00005000 C 08/29/14 5.0 4.50 4.85
BBRY 140829C00005500 C 08/29/14 5.5 4.00 4.35
BBRY 140829C00006000 C 08/29/14 6.0 3.50 3.85
BBRY 140829C00006500 C 08/29/14 6.5 3.00 3.30
BBRY 140829C00007000 C 08/29/14 7.0 2.46 2.80
BBRY 140829C00007500 C 08/29/14 7.5 2.08 2.27
BBRY 140829C00008000 C 08/29/14 8.0 1.64 1.80
BBRY 140829C00008500 C 08/29/14 8.5 1.20 1.37
BBRY 140829C00009000 C 08/29/14 9.0 0.88 1.00
BBRY 140829C00009500 C 08/29/14 9.5 0.63 0.69
BBRY 140829C00010000 C 08/29/14 10.0 0.38 0.45
BBRY 140829C00010500 C 08/29/14 10.5 0.23 0.29
BBRY 140829C00011000 C 08/29/14 11.0 0.13 0.19
BBRY 140829C00011500 C 08/29/14 11.5 0.08 0.13
BBRY 140829C00012000 C 08/29/14 12.0 0.03 0.13
BBRY 140829C00012500 C 08/29/14 12.5 0.02 0.10
BBRY 140829C00013000 C 08/29/14 13.0 0.01 0.09
BBRY 140829C00013500 C 08/29/14 13.5 0.01 0.08
BBRY 140829C00014000 C 08/29/14 14.0 0.00 0.07
BBRY 140829C00014500 C 08/29/14 14.5 0.00 0.07
BBRY 140829C00015000 C 08/29/14 15.0 0.00 0.07
BBRY 140829C00015500 C 08/29/14 15.5 0.00 0.06
BBRY 140829C00016000 C 08/29/14 16.0 0.00 0.06
BBRY 140829C00016500 C 08/29/14 16.5 0.00 0.05
BBRY 140829C00017000 C 08/29/14 17.0 0.00 0.04
BBRY 140829C00017500 C 08/29/14 17.5 0.00 0.04
BBRY 140829C00018000 C 08/29/14 18.0 0.00 0.03
BBRY 140829C00018500 C 08/29/14 18.5 0.00 0.03
BBRY 140829C00019000 C 08/29/14 19.0 0.00 0.03
BBRY 140829C00019500 C 08/29/14 19.5 0.00 0.03
BBRY 140829C00020000 C 08/29/14 20.0 0.00 0.03
BBRY 140829C00020500 C 08/29/14 20.5 0.00 0.03
BBRY 140829P00003000 P 08/29/14 3.0 0.00 0.02
BBRY 140829P00004000 P 08/29/14 4.0 0.00 0.02
BBRY 140829P00004500 P 08/29/14 4.5 0.00 0.02
BBRY 140829P00005000 P 08/29/14 5.0 0.00 0.02
BBRY 140829P00005500 P 08/29/14 5.5 0.00 0.03
BBRY 140829P00006000 P 08/29/14 6.0 0.00 0.03
BBRY 140829P00006500 P 08/29/14 6.5 0.00 0.03
BBRY 140829P00007000 P 08/29/14 7.0 0.00 0.04
BBRY 140829P00007500 P 08/29/14 7.5 0.01 0.05
BBRY 140829P00008000 P 08/29/14 8.0 0.04 0.11
BBRY 140829P00008500 P 08/29/14 8.5 0.11 0.17
BBRY 140829P00009000 P 08/29/14 9.0 0.23 0.32
BBRY 140829P00009500 P 08/29/14 9.5 0.43 0.49
BBRY 140829P00010000 P 08/29/14 10.0 0.70 0.81
BBRY 140829P00010500 P 08/29/14 10.5 1.04 1.19
BBRY 140829P00011000 P 08/29/14 11.0 1.43 1.60
BBRY 140829P00011500 P 08/29/14 11.5 1.87 2.04
BBRY 140829P00012000 P 08/29/14 12.0 2.33 2.52
BBRY 140829P00012500 P 08/29/14 12.5 2.80 3.00
BBRY 140829P00013000 P 08/29/14 13.0 3.25 3.50
BBRY 140829P00013500 P 08/29/14 13.5 3.75 4.10
BBRY 140829P00014000 P 08/29/14 14.0 4.20 4.60
BBRY 140829P00014500 P 08/29/14 14.5 4.70 5.00
BBRY 140829P00015000 P 08/29/14 15.0 5.20 5.50
BBRY 140829P00015500 P 08/29/14 15.5 5.70 6.05
BBRY 140829P00016000 P 08/29/14 16.0 6.10 6.55
BBRY 140829P00016500 P 08/29/14 16.5 6.60 7.05
BBRY 140829P00017000 P 08/29/14 17.0 7.15 7.55
BBRY 140829P00017500 P 08/29/14 17.5 7.30 8.45
BBRY 140829P00018000 P 08/29/14 18.0 7.85 9.00
BBRY 140829P00018500 P 08/29/14 18.5 8.50 9.40
BBRY 140829P00019000 P 08/29/14 19.0 8.95 9.95
BBRY 140829P00019500 P 08/29/14 19.5 8.80 11.10
BBRY 140829P00020000 P 08/29/14 20.0 10.10 10.55
BBRY 140829P00020500 P 08/29/14 20.5 9.20 12.50
BBRY 140905C00002500 C 09/05/14 2.5 6.70 7.70
BBRY 140905C00003000 C 09/05/14 3.0 6.45 6.90
BBRY 140905C00003500 C 09/05/14 3.5 5.75 6.60
BBRY 140905C00004000 C 09/05/14 4.0 5.25 6.10
BBRY 140905C00004500 C 09/05/14 4.5 4.30 5.70
BBRY 140905C00005000 C 09/05/14 5.0 4.10 4.85
BBRY 140905C00005500 C 09/05/14 5.5 3.65 4.35
BBRY 140905C00006000 C 09/05/14 6.0 2.87 3.90
BBRY 140905C00006500 C 09/05/14 6.5 2.98 3.45
BBRY 140905C00007000 C 09/05/14 7.0 2.47 2.80
BBRY 140905C00007500 C 09/05/14 7.5 2.05 2.32
BBRY 140905C00008000 C 09/05/14 8.0 1.66 1.82
BBRY 140905C00008500 C 09/05/14 8.5 1.24 1.41
BBRY 140905C00009000 C 09/05/14 9.0 0.91 1.06
BBRY 140905C00009500 C 09/05/14 9.5 0.63 0.74
BBRY 140905C00010000 C 09/05/14 10.0 0.42 0.50
BBRY 140905C00010500 C 09/05/14 10.5 0.28 0.37
BBRY 140905C00011000 C 09/05/14 11.0 0.17 0.24
BBRY 140905C00011500 C 09/05/14 11.5 0.10 0.21
BBRY 140905C00012000 C 09/05/14 12.0 0.05 0.16
BBRY 140905C00012500 C 09/05/14 12.5 0.03 0.12
BBRY 140905C00013000 C 09/05/14 13.0 0.02 0.10
BBRY 140905C00013500 C 09/05/14 13.5 0.01 0.09
BBRY 140905C00014000 C 09/05/14 14.0 0.01 0.07
BBRY 140905C00014500 C 09/05/14 14.5 0.00 0.08
BBRY 140905C00015000 C 09/05/14 15.0 0.00 0.07
BBRY 140905C00015500 C 09/05/14 15.5 0.00 0.06
BBRY 140905C00016000 C 09/05/14 16.0 0.00 0.06
BBRY 140905C00016500 C 09/05/14 16.5 0.00 0.05
BBRY 140905C00017000 C 09/05/14 17.0 0.00 0.06
BBRY 140905C00017500 C 09/05/14 17.5 0.00 0.05
BBRY 140905C00018000 C 09/05/14 18.0 0.00 0.04
BBRY 140905C00018500 C 09/05/14 18.5 0.00 0.04
BBRY 140905P00002500 P 09/05/14 2.5 0.00 0.02
BBRY 140905P00003000 P 09/05/14 3.0 0.00 0.02
BBRY 140905P00003500 P 09/05/14 3.5 0.00 0.02
BBRY 140905P00004000 P 09/05/14 4.0 0.00 0.02
BBRY 140905P00004500 P 09/05/14 4.5 0.00 0.02
BBRY 140905P00005000 P 09/05/14 5.0 0.00 0.02
BBRY 140905P00005500 P 09/05/14 5.5 0.00 0.03
BBRY 140905P00006000 P 09/05/14 6.0 0.00 0.03
BBRY 140905P00006500 P 09/05/14 6.5 0.00 0.04
BBRY 140905P00007000 P 09/05/14 7.0 0.00 0.05
BBRY 140905P00007500 P 09/05/14 7.5 0.02 0.07
BBRY 140905P00008000 P 09/05/14 8.0 0.06 0.13
BBRY 140905P00008500 P 09/05/14 8.5 0.12 0.22
BBRY 140905P00009000 P 09/05/14 9.0 0.28 0.33
BBRY 140905P00009500 P 09/05/14 9.5 0.48 0.58
BBRY 140905P00010000 P 09/05/14 10.0 0.76 0.87
BBRY 140905P00010500 P 09/05/14 10.5 1.08 1.23
BBRY 140905P00011000 P 09/05/14 11.0 1.46 1.64
BBRY 140905P00011500 P 09/05/14 11.5 1.89 2.07
BBRY 140905P00012000 P 09/05/14 12.0 2.35 2.52
BBRY 140905P00012500 P 09/05/14 12.5 2.81 3.00
BBRY 140905P00013000 P 09/05/14 13.0 3.25 3.50
BBRY 140905P00013500 P 09/05/14 13.5 3.75 4.00
BBRY 140905P00014000 P 09/05/14 14.0 4.25 4.50
BBRY 140905P00014500 P 09/05/14 14.5 4.75 5.00
BBRY 140905P00015000 P 09/05/14 15.0 5.25 5.50
BBRY 140905P00015500 P 09/05/14 15.5 5.70 6.00
BBRY 140905P00016000 P 09/05/14 16.0 6.15 6.55
BBRY 140905P00016500 P 09/05/14 16.5 6.50 7.25
BBRY 140905P00017000 P 09/05/14 17.0 7.00 7.70
BBRY 140905P00017500 P 09/05/14 17.5 7.60 8.05
BBRY 140905P00018000 P 09/05/14 18.0 8.15 8.55
BBRY 140905P00018500 P 09/05/14 18.5 8.65 9.05
BBRY 140920C00001000 C 09/20/14 1.0 8.35 9.00
BBRY 140920C00002000 C 09/20/14 2.0 7.35 8.00
BBRY 140920C00003000 C 09/20/14 3.0 6.60 6.75
BBRY 140920C00004000 C 09/20/14 4.0 5.60 5.75
BBRY 140920C00005000 C 09/20/14 5.0 4.60 4.75
BBRY 140920C00006000 C 09/20/14 6.0 3.60 3.75
BBRY 140920C00007000 C 09/20/14 7.0 2.67 2.78
BBRY 140920C00008000 C 09/20/14 8.0 1.86 1.88
BBRY 140920C00009000 C 09/20/14 9.0 1.11 1.13
BBRY 140920C00010000 C 09/20/14 10.0 0.61 0.62
BBRY 140920C00011000 C 09/20/14 11.0 0.32 0.34
BBRY 140920C00012000 C 09/20/14 12.0 0.17 0.18
BBRY 140920C00013000 C 09/20/14 13.0 0.10 0.12
BBRY 140920C00014000 C 09/20/14 14.0 0.07 0.08
BBRY 140920C00015000 C 09/20/14 15.0 0.05 0.06
BBRY 140920C00016000 C 09/20/14 16.0 0.01 0.07
BBRY 140920C00017000 C 09/20/14 17.0 0.00 0.06
BBRY 140920C00019000 C 09/20/14 19.0 0.00 0.05
BBRY 140920C00020000 C 09/20/14 20.0 0.00 0.05
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 140920P00003000 P 09/20/14 3.0 0.00 0.02
BBRY 140920P00004000 P 09/20/14 4.0 0.00 0.02
BBRY 140920P00005000 P 09/20/14 5.0 0.00 0.02
BBRY 140920P00006000 P 09/20/14 6.0 0.00 0.03
BBRY 140920P00007000 P 09/20/14 7.0 0.04 0.05
BBRY 140920P00008000 P 09/20/14 8.0 0.15 0.16
BBRY 140920P00009000 P 09/20/14 9.0 0.40 0.41
BBRY 140920P00010000 P 09/20/14 10.0 0.89 0.91
BBRY 140920P00011000 P 09/20/14 11.0 1.60 1.62
BBRY 140920P00012000 P 09/20/14 12.0 2.45 2.48
BBRY 140920P00013000 P 09/20/14 13.0 3.35 3.50
BBRY 140920P00014000 P 09/20/14 14.0 4.30 4.45
BBRY 140920P00015000 P 09/20/14 15.0 5.30 5.45
BBRY 140920P00016000 P 09/20/14 16.0 6.30 6.45
BBRY 140920P00017000 P 09/20/14 17.0 7.30 7.45
BBRY 140920P00019000 P 09/20/14 19.0 9.15 9.50
BBRY 140920P00020000 P 09/20/14 20.0 10.00 10.50
BBRY 141018C00001000 C 10/18/14 1.0 8.35 9.00
BBRY 141018C00002000 C 10/18/14 2.0 7.35 8.00
BBRY 141018C00003000 C 10/18/14 3.0 6.35 7.00
BBRY 141018C00004000 C 10/18/14 4.0 5.35 6.00
BBRY 141018C00005000 C 10/18/14 5.0 4.55 4.80
BBRY 141018C00006000 C 10/18/14 6.0 3.50 3.85
BBRY 141018C00007000 C 10/18/14 7.0 2.70 2.90
BBRY 141018C00008000 C 10/18/14 8.0 2.01 2.05
BBRY 141018C00009000 C 10/18/14 9.0 1.35 1.37
BBRY 141018C00010000 C 10/18/14 10.0 0.86 0.88
BBRY 141018C00011000 C 10/18/14 11.0 0.54 0.56
BBRY 141018C00012000 C 10/18/14 12.0 0.34 0.36
BBRY 141018C00013000 C 10/18/14 13.0 0.22 0.24
BBRY 141018C00014000 C 10/18/14 14.0 0.15 0.16
BBRY 141018C00015000 C 10/18/14 15.0 0.10 0.11
BBRY 141018C00016000 C 10/18/14 16.0 0.03 0.13
BBRY 141018C00017000 C 10/18/14 17.0 0.01 0.11
BBRY 141018C00019000 C 10/18/14 19.0 0.00 0.10
BBRY 141018C00020000 C 10/18/14 20.0 0.00 0.08
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 0.03
BBRY 141018P00005000 P 10/18/14 5.0 0.00 0.04
BBRY 141018P00006000 P 10/18/14 6.0 0.03 0.08
BBRY 141018P00007000 P 10/18/14 7.0 0.12 0.15
BBRY 141018P00008000 P 10/18/14 8.0 0.30 0.32
BBRY 141018P00009000 P 10/18/14 9.0 0.63 0.65
BBRY 141018P00010000 P 10/18/14 10.0 1.14 1.16
BBRY 141018P00011000 P 10/18/14 11.0 1.81 1.84
BBRY 141018P00012000 P 10/18/14 12.0 2.62 2.65
BBRY 141018P00013000 P 10/18/14 13.0 3.45 3.60
BBRY 141018P00014000 P 10/18/14 14.0 4.40 4.60
BBRY 141018P00015000 P 10/18/14 15.0 5.35 5.55
BBRY 141018P00016000 P 10/18/14 16.0 6.25 6.50
BBRY 141018P00017000 P 10/18/14 17.0 7.25 7.50
BBRY 141018P00019000 P 10/18/14 19.0 9.20 9.55
BBRY 141018P00020000 P 10/18/14 20.0 10.00 10.70
BBRY 141122C00002000 C 11/22/14 2.0 7.35 8.00
BBRY 141122C00003000 C 11/22/14 3.0 6.45 6.95
BBRY 141122C00004000 C 11/22/14 4.0 5.55 5.85
BBRY 141122C00005000 C 11/22/14 5.0 4.55 4.85
BBRY 141122C00006000 C 11/22/14 6.0 3.65 3.90
BBRY 141122C00007000 C 11/22/14 7.0 2.77 3.00
BBRY 141122C00008000 C 11/22/14 8.0 2.02 2.19
BBRY 141122C00009000 C 11/22/14 9.0 1.40 1.53
BBRY 141122C00010000 C 11/22/14 10.0 0.97 1.05
BBRY 141122C00011000 C 11/22/14 11.0 0.59 0.78
BBRY 141122C00012000 C 11/22/14 12.0 0.40 0.53
BBRY 141122C00013000 C 11/22/14 13.0 0.21 0.41
BBRY 141122C00014000 C 11/22/14 14.0 0.12 0.30
BBRY 141122C00015000 C 11/22/14 15.0 0.10 0.24
BBRY 141122C00016000 C 11/22/14 16.0 0.07 0.17
BBRY 141122C00017000 C 11/22/14 17.0 0.04 0.15
BBRY 141122C00018000 C 11/22/14 18.0 0.02 0.13
BBRY 141122P00002000 P 11/22/14 2.0 0.00 0.02
BBRY 141122P00003000 P 11/22/14 3.0 0.00 0.03
BBRY 141122P00004000 P 11/22/14 4.0 0.00 0.04
BBRY 141122P00005000 P 11/22/14 5.0 0.01 0.07
BBRY 141122P00006000 P 11/22/14 6.0 0.06 0.13
BBRY 141122P00007000 P 11/22/14 7.0 0.15 0.28
BBRY 141122P00008000 P 11/22/14 8.0 0.36 0.53
BBRY 141122P00009000 P 11/22/14 9.0 0.73 0.86
BBRY 141122P00010000 P 11/22/14 10.0 1.29 1.35
BBRY 141122P00011000 P 11/22/14 11.0 1.93 2.14
BBRY 141122P00012000 P 11/22/14 12.0 2.70 2.93
BBRY 141122P00013000 P 11/22/14 13.0 3.50 3.75
BBRY 141122P00014000 P 11/22/14 14.0 4.45 4.65
BBRY 141122P00015000 P 11/22/14 15.0 5.40 5.60
BBRY 141122P00016000 P 11/22/14 16.0 6.35 6.55
BBRY 141122P00017000 P 11/22/14 17.0 7.30 7.50
BBRY 141122P00018000 P 11/22/14 18.0 8.25 8.50
BBRY 141220C00001000 C 12/20/14 1.0 8.35 9.00
BBRY 141220C00002000 C 12/20/14 2.0 7.35 7.95
BBRY 141220C00003000 C 12/20/14 3.0 6.45 6.90
BBRY 141220C00004000 C 12/20/14 4.0 5.55 5.85
BBRY 141220C00005000 C 12/20/14 5.0 4.50 4.85
BBRY 141220C00006000 C 12/20/14 6.0 3.70 3.90
BBRY 141220C00007000 C 12/20/14 7.0 2.84 3.10
BBRY 141220C00008000 C 12/20/14 8.0 2.10 2.31
BBRY 141220C00009000 C 12/20/14 9.0 1.50 1.70
BBRY 141220C00010000 C 12/20/14 10.0 1.14 1.19
BBRY 141220C00011000 C 12/20/14 11.0 0.80 0.85
BBRY 141220C00012000 C 12/20/14 12.0 0.55 0.60
BBRY 141220C00013000 C 12/20/14 13.0 0.36 0.42
BBRY 141220C00014000 C 12/20/14 14.0 0.20 0.40
BBRY 141220C00015000 C 12/20/14 15.0 0.20 0.28
BBRY 141220C00016000 C 12/20/14 16.0 0.09 0.22
BBRY 141220C00017000 C 12/20/14 17.0 0.05 0.21
BBRY 141220C00019000 C 12/20/14 19.0 0.02 0.14
BBRY 141220C00020000 C 12/20/14 20.0 0.05 0.12
BBRY 141220C00021000 C 12/20/14 21.0 0.01 0.13
BBRY 141220C00022000 C 12/20/14 22.0 0.01 0.11
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 0.03
BBRY 141220P00004000 P 12/20/14 4.0 0.00 0.05
BBRY 141220P00005000 P 12/20/14 5.0 0.04 0.10
BBRY 141220P00006000 P 12/20/14 6.0 0.09 0.17
BBRY 141220P00007000 P 12/20/14 7.0 0.23 0.35
BBRY 141220P00008000 P 12/20/14 8.0 0.48 0.59
BBRY 141220P00009000 P 12/20/14 9.0 0.90 0.94
BBRY 141220P00010000 P 12/20/14 10.0 1.42 1.47
BBRY 141220P00011000 P 12/20/14 11.0 2.06 2.28
BBRY 141220P00012000 P 12/20/14 12.0 2.81 3.05
BBRY 141220P00013000 P 12/20/14 13.0 3.60 3.90
BBRY 141220P00014000 P 12/20/14 14.0 4.50 4.75
BBRY 141220P00015000 P 12/20/14 15.0 5.45 5.65
BBRY 141220P00016000 P 12/20/14 16.0 6.40 6.60
BBRY 141220P00017000 P 12/20/14 17.0 7.35 7.55
BBRY 141220P00019000 P 12/20/14 19.0 9.25 9.65
BBRY 141220P00020000 P 12/20/14 20.0 10.10 10.55
BBRY 141220P00021000 P 12/20/14 21.0 11.00 11.75
BBRY 141220P00022000 P 12/20/14 22.0 11.80 12.90
BBRY 150117C00001000 C 01/17/15 1.0 8.45 8.90
BBRY 150117C00002000 C 01/17/15 2.0 7.45 7.90
BBRY 150117C00003000 C 01/17/15 3.0 6.50 6.85
BBRY 150117C00004000 C 01/17/15 4.0 5.55 5.85
BBRY 150117C00005000 C 01/17/15 5.0 4.65 4.90
BBRY 150117C00006000 C 01/17/15 6.0 3.70 3.95
BBRY 150117C00007000 C 01/17/15 7.0 3.00 3.10
BBRY 150117C00008000 C 01/17/15 8.0 2.31 2.35
BBRY 150117C00009000 C 01/17/15 9.0 1.72 1.75
BBRY 150117C00010000 C 01/17/15 10.0 1.25 1.28
BBRY 150117C00011000 C 01/17/15 11.0 0.91 0.92
BBRY 150117C00012000 C 01/17/15 12.0 0.65 0.66
BBRY 150117C00013000 C 01/17/15 13.0 0.47 0.48
BBRY 150117C00014000 C 01/17/15 14.0 0.34 0.37
BBRY 150117C00015000 C 01/17/15 15.0 0.26 0.28
BBRY 150117C00016000 C 01/17/15 16.0 0.20 0.22
BBRY 150117C00017000 C 01/17/15 17.0 0.15 0.18
BBRY 150117C00019000 C 01/17/15 19.0 0.06 0.17
BBRY 150117C00020000 C 01/17/15 20.0 0.05 0.12
BBRY 150117C00021000 C 01/17/15 21.0 0.02 0.15
BBRY 150117C00022000 C 01/17/15 22.0 0.02 0.09
BBRY 150117C00025000 C 01/17/15 25.0 0.00 0.10
BBRY 150117C00030000 C 01/17/15 30.0 0.01 0.05
BBRY 150117C00035000 C 01/17/15 35.0 0.01 0.04
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 0.01 0.05
BBRY 150117P00005000 P 01/17/15 5.0 0.06 0.08
BBRY 150117P00006000 P 01/17/15 6.0 0.15 0.17
BBRY 150117P00007000 P 01/17/15 7.0 0.32 0.35
BBRY 150117P00008000 P 01/17/15 8.0 0.60 0.63
BBRY 150117P00009000 P 01/17/15 9.0 1.00 1.02
BBRY 150117P00010000 P 01/17/15 10.0 1.53 1.55
BBRY 150117P00011000 P 01/17/15 11.0 2.18 2.20
BBRY 150117P00012000 P 01/17/15 12.0 2.92 2.94
BBRY 150117P00013000 P 01/17/15 13.0 3.70 3.80
BBRY 150117P00014000 P 01/17/15 14.0 4.60 4.65
BBRY 150117P00015000 P 01/17/15 15.0 5.45 5.70
BBRY 150117P00016000 P 01/17/15 16.0 6.40 6.65
BBRY 150117P00017000 P 01/17/15 17.0 7.35 7.60
BBRY 150117P00019000 P 01/17/15 19.0 9.30 9.55
BBRY 150117P00020000 P 01/17/15 20.0 10.20 10.50
BBRY 150117P00021000 P 01/17/15 21.0 11.20 11.55
BBRY 150117P00022000 P 01/17/15 22.0 12.00 12.75
BBRY 150117P00025000 P 01/17/15 25.0 14.55 16.10
BBRY 150117P00030000 P 01/17/15 30.0 18.75 21.95
BBRY 150117P00035000 P 01/17/15 35.0 23.75 26.95
BBRY 150320C00001000 C 03/20/15 1.0 8.35 9.00
BBRY 150320C00002000 C 03/20/15 2.0 7.35 8.00
BBRY 150320C00003000 C 03/20/15 3.0 6.35 6.90
BBRY 150320C00004000 C 03/20/15 4.0 5.55 5.90
BBRY 150320C00005000 C 03/20/15 5.0 4.60 5.00
BBRY 150320C00006000 C 03/20/15 6.0 3.80 4.05
BBRY 150320C00007000 C 03/20/15 7.0 2.98 3.30
BBRY 150320C00008000 C 03/20/15 8.0 2.37 2.58
BBRY 150320C00009000 C 03/20/15 9.0 1.83 2.00
BBRY 150320C00010000 C 03/20/15 10.0 1.45 1.55
BBRY 150320C00011000 C 03/20/15 11.0 0.99 1.19
BBRY 150320C00012000 C 03/20/15 12.0 0.85 0.90
BBRY 150320C00013000 C 03/20/15 13.0 0.54 0.75
BBRY 150320C00014000 C 03/20/15 14.0 0.48 0.61
BBRY 150320C00015000 C 03/20/15 15.0 0.38 0.49
BBRY 150320C00016000 C 03/20/15 16.0 0.30 0.41
BBRY 150320C00017000 C 03/20/15 17.0 0.15 0.34
BBRY 150320C00019000 C 03/20/15 19.0 0.11 0.27
BBRY 150320C00020000 C 03/20/15 20.0 0.08 0.21
BBRY 150320C00021000 C 03/20/15 21.0 0.06 0.21
BBRY 150320C00022000 C 03/20/15 22.0 0.04 0.16
BBRY 150320P00001000 P 03/20/15 1.0 0.00 0.04
BBRY 150320P00002000 P 03/20/15 2.0 0.00 0.04
BBRY 150320P00003000 P 03/20/15 3.0 0.00 0.05
BBRY 150320P00004000 P 03/20/15 4.0 0.01 0.09
BBRY 150320P00005000 P 03/20/15 5.0 0.08 0.18
BBRY 150320P00006000 P 03/20/15 6.0 0.18 0.32
BBRY 150320P00007000 P 03/20/15 7.0 0.37 0.55
BBRY 150320P00008000 P 03/20/15 8.0 0.75 0.84
BBRY 150320P00009000 P 03/20/15 9.0 1.13 1.26
BBRY 150320P00010000 P 03/20/15 10.0 1.72 1.87
BBRY 150320P00011000 P 03/20/15 11.0 2.28 2.56
BBRY 150320P00012000 P 03/20/15 12.0 3.05 3.30
BBRY 150320P00013000 P 03/20/15 13.0 3.85 4.10
BBRY 150320P00014000 P 03/20/15 14.0 4.70 4.95
BBRY 150320P00015000 P 03/20/15 15.0 5.55 5.85
BBRY 150320P00016000 P 03/20/15 16.0 6.50 6.75
BBRY 150320P00017000 P 03/20/15 17.0 7.40 7.70
BBRY 150320P00019000 P 03/20/15 19.0 9.30 9.60
BBRY 150320P00020000 P 03/20/15 20.0 10.30 10.60
BBRY 150320P00021000 P 03/20/15 21.0 11.20 11.70
BBRY 150320P00022000 P 03/20/15 22.0 11.85 12.95
BBRY 160115C00003000 C 01/15/16 3.0 6.55 7.15
BBRY 160115C00005000 C 01/15/16 5.0 5.05 5.45
BBRY 160115C00007000 C 01/15/16 7.0 3.50 4.05
BBRY 160115C00010000 C 01/15/16 10.0 2.30 2.38
BBRY 160115C00012000 C 01/15/16 12.0 1.66 1.72
BBRY 160115C00015000 C 01/15/16 15.0 1.03 1.22
BBRY 160115C00017000 C 01/15/16 17.0 0.56 1.03
BBRY 160115C00020000 C 01/15/16 20.0 0.55 0.60
BBRY 160115P00003000 P 01/15/16 3.0 0.06 0.22
BBRY 160115P00005000 P 01/15/16 5.0 0.33 0.47
BBRY 160115P00007000 P 01/15/16 7.0 1.02 1.15
BBRY 160115P00010000 P 01/15/16 10.0 2.50 2.72
BBRY 160115P00012000 P 01/15/16 12.0 3.60 4.00
BBRY 160115P00015000 P 01/15/16 15.0 5.85 6.75
BBRY 160115P00017000 P 01/15/16 17.0 7.60 8.35
BBRY 160115P00020000 P 01/15/16 20.0 10.40 11.05

OPRA data is delayed 15 minutes.