$10.23 -0.03 (-0.29%) BlackBerry Ltd - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 10.23
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.29%)
Prev Close: 10.26
Open: 10.10
Bid: 10.23
Ask: 10.24
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1418J1 8.95 0.00 8.95 1030.0 9.40 1030.0 0.0 0
2.00 BBRY1418J2 7.95 0.00 7.95 1030.0 8.40 1030.0 0.0 0
2.50 BBRY1418J2.5 7.45 0.00 7.45 1030.0 7.90 1041.0 0.0 0
3.00 BBRY1403J3 7.10 0.00 7.10 1199.0 7.25 71.0 0.0 0
3.00 BBRY1410J3 6.85 0.00 7.05 738.0 7.30 414.0 0.0 0
3.00 BBRY1418J3 7.15 0.00 7.15 1475.0 7.30 1372.0 0.0 0
3.00 BBRY1424J3 6.65 0.00 6.70 1306.0 7.45 955.0 0.0 0
3.00 BBRY1431J3 6.40 0.00 6.55 1373.0 7.40 1356.0 0.0 0
3.50 BBRY1403J3.5 6.60 0.00 6.65 105.0 6.80 112.0 0.0 0
3.50 BBRY1410J3.5 6.35 0.00 6.55 730.0 6.80 567.0 0.0 0
3.50 BBRY1418J3.5 6.65 0.00 6.65 1733.0 6.80 1659.0 0.0 0
3.50 BBRY1424J3.5 6.15 0.00 6.20 1304.0 6.90 59.0 0.0 0
4.00 BBRY1403J4 6.10 0.00 6.15 11.0 6.30 105.0 0.0 0
4.00 BBRY1410J4 5.85 0.00 6.05 738.0 6.30 587.0 0.0 0
4.00 BBRY1418J4 6.45 0.30 6.15 1607.0 6.30 2130.0 40.0 40
4.00 BBRY1424J4 5.65 0.00 5.70 955.0 6.40 1285.0 0.0 0
4.00 BBRY1431J4 5.40 0.00 5.55 435.0 6.40 337.0 0.0 0
4.50 BBRY1403J4.5 5.60 0.00 5.65 105.0 5.80 180.0 0.0 0
4.50 BBRY1410J4.5 5.35 0.00 5.55 683.0 5.80 543.0 0.0 0
4.50 BBRY1418J4.5 5.65 0.00 5.65 1616.0 5.80 1377.0 0.0 0
4.50 BBRY1424J4.5 5.15 0.00 5.20 105.0 5.90 105.0 0.0 0
4.50 BBRY1431J4.5 4.90 0.00 5.20 435.0 5.90 409.0 0.0 0
5.00 BBRY1403J5 5.10 0.00 5.15 131.0 5.30 131.0 0.0 0
5.00 BBRY1410J5 4.85 0.00 5.05 1362.0 5.30 55.0 0.0 0
5.00 BBRY1418J5 5.25 0.05 5.15 1604.0 5.30 1362.0 11.0 11
5.00 BBRY1424J5 4.65 0.00 4.70 105.0 5.40 105.0 0.0 0
5.00 BBRY1431J5 4.40 0.00 4.35 1373.0 5.65 1373.0 0.0 0
5.50 BBRY1403J5.5 4.80 0.20 4.65 265.0 4.80 155.0 20.0 20
5.50 BBRY1410J5.5 4.35 0.00 4.60 676.0 4.80 742.0 0.0 0
5.50 BBRY1418J5.5 4.60 0.00 4.65 1631.0 4.80 705.0 0.0 0
5.50 BBRY1424J5.5 4.15 0.00 4.30 1471.0 4.90 1925.0 0.0 0
5.50 BBRY1431J5.5 3.90 0.00 4.40 1973.0 4.90 1963.0 0.0 0
6.00 BBRY1403J6 4.10 0.00 4.15 321.0 4.30 161.0 0.0 0
6.00 BBRY1410J6 3.85 0.00 4.10 420.0 4.30 430.0 0.0 0
6.00 BBRY1418J6 4.20 0.05 4.15 1287.0 4.30 1089.0 93.0 103
6.00 BBRY1424J6 3.65 0.00 3.85 1614.0 4.40 2070.0 0.0 0
6.00 BBRY1431J6 3.40 0.00 3.95 1976.0 4.40 1966.0 0.0 0
6.50 BBRY1403J6.5 3.60 0.00 3.65 1485.0 3.75 81.0 0.0 0
6.50 BBRY1410J6.5 3.35 0.00 3.60 1486.0 3.80 1363.0 0.0 0
6.50 BBRY1418J6.5 3.65 0.00 3.65 1445.0 3.80 1088.0 0.0 0
6.50 BBRY1424J6.5 3.15 0.00 3.40 1614.0 3.90 2073.0 0.0 0
6.50 BBRY1431J6.5 2.99 0.00 3.45 2043.0 3.90 1973.0 0.0 0
7.00 BBRY1403J7 3.10 0.00 3.15 1480.0 3.30 700.0 0.0 0
7.00 BBRY1410J7 2.87 0.00 3.10 1835.0 3.30 1831.0 0.0 0
7.00 BBRY1418J7 3.27 0.00 3.15 2531.0 3.30 1405.0 40.0 165
7.00 BBRY1424J7 2.70 0.00 2.95 1794.0 3.40 1534.0 0.0 0
7.00 BBRY1431J7 3.45 0.00 2.95 2065.0 3.40 1984.0 11.0 11
7.50 BBRY1403J7.5 2.62 -0.21 2.65 2241.0 2.75 121.0 40.0 34
7.50 BBRY1410J7.5 2.37 0.00 2.59 1411.0 2.78 156.0 0.0 0
7.50 BBRY1418J7.5 2.72 0.00 2.69 2575.0 2.78 51.0 0.0 0
7.50 BBRY1424J7.5 2.22 0.00 2.63 1414.0 2.90 1357.0 0.0 0
7.50 BBRY1431J7.5 2.95 0.54 2.63 2661.0 2.90 1847.0 25.0 25
8.00 BBRY1403J8 2.34 0.00 2.15 2213.0 2.25 145.0 239.0 190
8.00 BBRY1410J8 2.80 0.91 2.11 2457.0 2.29 111.0 17.0 17
8.00 BBRY1418J8 2.19 -0.12 2.27 6.0 2.28 4.0 107.0 9,111
8.00 BBRY1424J8 2.65 0.47 2.14 3089.0 2.40 1984.0 50.0 38
8.00 BBRY1431J8 2.47 0.29 2.16 2501.0 2.33 97.0 39.0 39
8.50 BBRY1403J8.5 1.96 0.00 1.66 2597.0 1.77 168.0 3.0 3
8.50 BBRY1410J8.5 1.64 -0.03 1.63 2683.0 1.79 55.0 25.0 0
8.50 BBRY1418J8.5 1.76 0.00 1.79 8.0 1.81 51.0 325.0 343
8.50 BBRY1424J8.5 1.72 0.00 1.72 2372.0 1.85 121.0 0.0 0
8.50 BBRY1431J8.5 1.85 0.11 1.70 2727.0 1.88 510.0 2.0 0
9.00 BBRY1403J9 1.52 0.00 1.17 3636.0 1.27 570.0 104.0 135
9.00 BBRY1410J9 1.60 0.00 1.16 2538.0 1.33 173.0 20.0 30
9.00 BBRY1418J9 1.31 0.03 1.32 71.0 1.35 11.0 270.0 7,448
9.00 BBRY1424J9 1.37 0.00 1.32 2519.0 1.42 522.0 3.0 55
9.00 BBRY1431J9 1.35 0.00 1.29 2950.0 1.48 2032.0 10.0 12
9.50 BBRY1403J9.5 0.86 0.11 0.77 194.0 0.80 41.0 410.0 1,167
9.50 BBRY1410J9.5 0.78 -0.03 0.82 2903.0 0.89 424.0 37.0 12
9.50 BBRY1418J9.5 0.91 -0.03 0.91 69.0 0.94 186.0 128.0 1,255
9.50 BBRY1424J9.5 0.70 0.00 0.92 3218.0 1.05 2172.0 14.0 64
9.50 BBRY1431J9.5 1.00 0.00 0.93 3441.0 1.12 2764.0 32.0 39
10.00 BBRY1403J10 0.38 -0.06 0.37 2.0 0.38 40.0 1063.0 2,453
10.00 BBRY1410J10 0.51 -0.04 0.46 3728.0 0.53 170.0 163.0 229
10.00 BBRY1418J10 0.60 0.00 0.58 198.0 0.61 51.0 519.0 24,698
10.00 BBRY1424J10 0.60 -0.11 0.64 2313.0 0.69 198.0 16.0 307
10.00 BBRY1431J10 0.74 0.14 0.64 3937.0 0.74 145.0 24.0 125
10.50 BBRY1403J10.5 0.12 -0.09 0.12 36.0 0.14 56.0 2837.0 6,770
10.50 BBRY1410J10.5 0.26 -0.04 0.25 1024.0 0.28 85.0 356.0 987
10.50 BBRY1418J10.5 0.35 -0.02 0.35 79.0 0.36 51.0 1212.0 2,545
10.50 BBRY1424J10.5 0.48 -0.01 0.41 1672.0 0.45 164.0 50.0 114
10.50 BBRY1431J10.5 0.44 -0.11 0.42 4014.0 0.49 53.0 18.0 41
11.00 BBRY1403J11 0.03 -0.07 0.03 194.0 0.04 220.0 813.0 7,119
11.00 BBRY1410J11 0.11 -0.05 0.11 2067.0 0.14 1150.0 423.0 1,331
11.00 BBRY1418J11 0.20 -0.02 0.19 1171.0 0.22 262.0 2054.0 29,225
11.00 BBRY1424J11 0.25 -0.08 0.26 74.0 0.28 35.0 121.0 2,499
11.00 BBRY1431J11 0.33 -0.04 0.31 41.0 0.33 25.0 98.0 565
11.50 BBRY1403J11.5 0.01 -0.02 0.01 66.0 0.02 472.0 1303.0 3,370
11.50 BBRY1410J11.5 0.07 -0.02 0.05 127.0 0.07 826.0 5.0 403
11.50 BBRY1418J11.5 0.10 -0.06 0.10 2088.0 0.12 217.0 293.0 642
11.50 BBRY1424J11.5 0.19 0.00 0.13 2645.0 0.17 10.0 12.0 130
11.50 BBRY1431J11.5 0.21 0.05 0.19 492.0 0.22 126.0 30.0 18
12.00 BBRY1403J12 0.01 -0.01 0.01 8.0 0.02 241.0 68.0 4,348
12.00 BBRY1410J12 0.13 0.12 0.01 537.0 0.04 1027.0 1.0 254
12.00 BBRY1418J12 0.06 -0.03 0.06 39.0 0.07 299.0 564.0 15,532
12.00 BBRY1424J12 0.14 0.00 0.06 4258.0 0.13 1859.0 1.0 328
12.00 BBRY1431J12 0.12 0.00 0.13 41.0 0.15 25.0 300.0 3,005
12.50 BBRY1403J12.5 0.01 0.00 0.01 51.0 0.01 86.0 28.0 1,176
12.50 BBRY1410J12.5 0.20 0.19 0.01 152.0 0.03 82.0 3.0 60
12.50 BBRY1418J12.5 0.05 0.00 0.03 136.0 0.04 107.0 170.0 1,526
12.50 BBRY1424J12.5 0.15 0.11 0.03 3539.0 0.11 1993.0 2.0 24
12.50 BBRY1431J12.5 0.10 0.03 0.07 1700.0 0.13 1693.0 17.0 31
13.00 BBRY1403J13 0.10 0.09 0.01 30.0 0.01 3.0 266.0 279
13.00 BBRY1410J13 0.17 0.16 0.01 10.0 0.05 1197.0 8.0 4
13.00 BBRY1418J13 0.03 -0.01 0.02 104.0 0.03 90.0 105.0 6,281
13.00 BBRY1424J13 0.10 0.00 0.03 930.0 0.10 2623.0 10.0 87
13.00 BBRY1431J13 0.07 0.04 0.03 3016.0 0.10 1640.0 1.0 146
13.50 BBRY1403J13.5 0.09 0.07 0.01 190.0 0.02 348.0 12.0 12
13.50 BBRY1410J13.5 0.01 0.00 0.01 6.0 0.04 409.0 0.0 0
13.50 BBRY1418J13.5 0.11 0.10 0.01 179.0 0.02 125.0 311.0 300
13.50 BBRY1424J13.5 0.02 0.01 0.01 10.0 0.08 1398.0 8.0 0
13.50 BBRY1431J13.5 0.01 0.00 0.03 633.0 0.10 1652.0 0.0 0
14.00 BBRY1403J14 0.07 0.05 0.01 26.0 0.02 750.0 20.0 42
14.00 BBRY1410J14 0.08 0.07 0.01 10.0 0.03 164.0 1.0 1
14.00 BBRY1418J14 0.01 -0.01 0.01 21.0 0.02 275.0 20.0 3,595
14.00 BBRY1424J14 0.13 0.12 0.01 813.0 0.06 1229.0 21.0 31
14.00 BBRY1431J14 0.12 0.11 0.02 781.0 0.08 1819.0 30.0 40
14.50 BBRY1403J14.5 0.10 0.08 0.02 115.0 0.02 390.0 20.0 20
14.50 BBRY1410J14.5 0.03 0.00 0.01 10.0 0.03 114.0 0.0 0
14.50 BBRY1418J14.5 0.01 0.00 0.01 10.0 0.02 372.0 10.0 193
14.50 BBRY1424J14.5 0.06 0.05 0.01 10.0 0.06 1004.0 1.0 11
14.50 BBRY1431J14.5 0.01 0.00 0.01 10.0 0.07 1660.0 0.0 0
15.00 BBRY1403J15 0.02 0.00 0.01 272.0 0.02 801.0 0.0 0
15.00 BBRY1410J15 0.03 0.00 0.01 841.0 0.02 86.0 0.0 0
15.00 BBRY1418J15 0.02 0.00 0.01 1.0 0.03 968.0 105.0 4,230
15.00 BBRY1424J15 0.06 0.05 0.01 10.0 0.04 856.0 2.0 2
15.00 BBRY1431J15 0.01 0.00 0.01 10.0 0.06 1202.0 0.0 0
15.50 BBRY1403J15.5 0.04 0.02 0.01 76.0 0.02 802.0 1.0 1
15.50 BBRY1410J15.5 0.02 0.00 0.01 622.0 0.03 122.0 0.0 0
15.50 BBRY1418J15.5 0.03 0.00 0.01 301.0 0.02 155.0 0.0 0
15.50 BBRY1424J15.5 0.04 0.00 0.01 10.0 0.05 1237.0 0.0 0
15.50 BBRY1431J15.5 0.01 0.00 0.01 10.0 0.05 1120.0 0.0 0
16.00 BBRY1403J16 0.02 0.00 0.01 483.0 0.02 775.0 0.0 0
16.00 BBRY1410J16 0.02 0.00 0.01 136.0 0.02 108.0 0.0 0
16.00 BBRY1418J16 0.05 0.02 0.01 89.0 0.03 1556.0 20.0 258
16.00 BBRY1424J16 0.03 0.00 0.01 10.0 0.03 210.0 0.0 0
16.00 BBRY1431J16 0.04 0.00 0.01 10.0 0.04 951.0 0.0 0
16.50 BBRY1403J16.5 0.02 0.00 0.01 10.0 0.02 180.0 0.0 0
16.50 BBRY1410J16.5 0.02 0.00 0.01 10.0 0.02 111.0 0.0 0
16.50 BBRY1418J16.5 0.02 0.00 0.01 309.0 0.02 424.0 0.0 0
16.50 BBRY1424J16.5 0.03 0.00 0.01 741.0 0.03 556.0 0.0 0
16.50 BBRY1431J16.5 0.03 0.00 0.01 10.0 0.04 1037.0 0.0 0
17.00 BBRY1403J17 0.02 0.00 0.01 1.0 0.02 180.0 0.0 0
17.00 BBRY1410J17 0.02 0.00 0.01 297.0 0.02 115.0 0.0 0
17.00 BBRY1418J17 0.02 0.00 0.01 224.0 0.02 919.0 10.0 64
17.00 BBRY1424J17 0.03 0.00 0.01 293.0 0.03 556.0 0.0 0
17.00 BBRY1431J17 0.03 0.00 0.01 360.0 0.03 1176.0 100.0 100
17.50 BBRY1403J17.5 0.02 0.00 0.01 15.0 0.02 180.0 0.0 0
17.50 BBRY1410J17.5 0.02 0.00 0.01 10.0 0.02 678.0 0.0 0
17.50 BBRY1418J17.5 0.02 0.00 0.01 124.0 0.02 161.0 0.0 0
17.50 BBRY1424J17.5 0.03 0.00 0.01 10.0 0.02 145.0 0.0 0
17.50 BBRY1431J17.5 0.03 0.00 0.01 213.0 0.03 594.0 0.0 0
18.00 BBRY1403J18 0.02 0.00 0.01 10.0 0.02 527.0 0.0 0
18.00 BBRY1410J18 0.02 0.00 0.01 15.0 0.02 469.0 0.0 0
18.00 BBRY1418J18 0.02 0.00 0.00 0.0 0.02 162.0 0.0 0
18.00 BBRY1424J18 0.03 0.00 0.01 486.0 0.03 676.0 0.0 0
18.00 BBRY1431J18 0.03 0.00 0.01 1.0 0.03 692.0 0.0 0
18.50 BBRY1403J18.5 0.02 0.00 0.01 10.0 0.02 527.0 0.0 0
18.50 BBRY1410J18.5 0.02 0.00 0.01 10.0 0.02 208.0 0.0 0
18.50 BBRY1418J18.5 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
18.50 BBRY1424J18.5 0.02 0.00 0.01 1.0 0.03 683.0 0.0 0
18.50 BBRY1431J18.5 0.03 0.00 0.01 66.0 0.03 432.0 0.0 0
19.00 BBRY1403J19 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
19.00 BBRY1410J19 0.02 0.00 0.00 0.0 0.02 395.0 0.0 0
19.00 BBRY1418J19 0.02 0.00 0.01 1.0 0.02 934.0 0.0 0
19.00 BBRY1424J19 0.02 0.00 0.01 10.0 0.02 66.0 0.0 0
19.00 BBRY1431J19 0.03 0.00 0.01 20.0 0.03 444.0 0.0 0
19.50 BBRY1403J19.5 0.02 0.00 0.00 0.0 0.02 244.0 0.0 0
19.50 BBRY1410J19.5 0.02 0.00 0.00 0.0 0.02 404.0 0.0 0
19.50 BBRY1418J19.5 0.02 0.00 0.00 0.0 0.02 934.0 0.0 0
19.50 BBRY1424J19.5 0.02 0.00 0.01 10.0 0.02 64.0 0.0 0
19.50 BBRY1431J19.5 0.02 0.00 0.01 1.0 0.03 445.0 0.0 0
20.00 BBRY1403J20 0.02 0.00 0.00 0.0 0.02 242.0 0.0 0
20.00 BBRY1410J20 0.02 0.00 0.00 0.0 0.02 169.0 0.0 0
20.00 BBRY1418J20 0.02 0.00 0.01 20.0 0.02 937.0 0.0 0
20.00 BBRY1424J20 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
20.00 BBRY1431J20 0.02 0.00 0.01 40.0 0.02 123.0 100.0 100
20.50 BBRY1403J20.5 0.02 0.00 0.00 0.0 0.02 270.0 0.0 0
20.50 BBRY1410J20.5 0.02 0.00 0.00 0.0 0.02 209.0 0.0 0
20.50 BBRY1418J20.5 0.02 0.00 0.00 0.0 0.02 984.0 0.0 0
20.50 BBRY1424J20.5 0.02 0.00 0.00 0.0 0.02 209.0 0.0 0
20.50 BBRY1431J20.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
21.00 BBRY1403J21 0.02 0.00 0.00 0.0 0.02 643.0 0.0 0
21.00 BBRY1410J21 0.02 0.00 0.00 0.0 0.02 210.0 0.0 0
21.00 BBRY1418J21 0.02 0.00 0.00 0.0 0.02 984.0 0.0 0
21.00 BBRY1424J21 0.02 0.00 0.00 0.0 0.02 221.0 0.0 0
21.00 BBRY1431J21 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
21.50 BBRY1418J21.5 0.02 0.00 0.00 0.0 0.02 984.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1418V1 0.02 0.00 0.00 0.0 0.02 636.0 0.0 0
2.00 BBRY1418V2 0.02 0.00 0.00 0.0 0.02 636.0 0.0 0
2.50 BBRY1418V2.5 0.02 0.00 0.00 0.0 0.02 636.0 0.0 0
3.00 BBRY1403V3 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
3.00 BBRY1410V3 0.02 0.00 0.00 0.0 0.02 417.0 0.0 0
3.00 BBRY1418V3 0.02 0.00 0.00 0.0 0.02 328.0 0.0 0
3.00 BBRY1424V3 0.02 0.00 0.00 0.0 0.02 498.0 0.0 0
3.00 BBRY1431V3 0.02 0.00 0.00 0.0 0.02 187.0 0.0 0
3.50 BBRY1403V3.5 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
3.50 BBRY1410V3.5 0.02 0.00 0.00 0.0 0.02 423.0 0.0 0
3.50 BBRY1418V3.5 0.02 0.00 0.00 0.0 0.02 636.0 0.0 0
3.50 BBRY1424V3.5 0.02 0.00 0.00 0.0 0.02 497.0 0.0 0
4.00 BBRY1403V4 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
4.00 BBRY1410V4 0.02 0.00 0.00 0.0 0.02 417.0 0.0 0
4.00 BBRY1418V4 0.02 0.00 0.00 0.0 0.02 635.0 0.0 0
4.00 BBRY1424V4 0.02 0.00 0.00 0.0 0.02 497.0 0.0 0
4.00 BBRY1431V4 0.02 0.00 0.00 0.0 0.02 183.0 0.0 0
4.50 BBRY1403V4.5 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
4.50 BBRY1410V4.5 0.02 0.00 0.00 0.0 0.02 417.0 0.0 0
4.50 BBRY1418V4.5 0.02 0.00 0.00 0.0 0.02 624.0 0.0 0
4.50 BBRY1424V4.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
4.50 BBRY1431V4.5 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
5.00 BBRY1403V5 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
5.00 BBRY1410V5 0.02 0.00 0.00 0.0 0.02 425.0 0.0 0
5.00 BBRY1418V5 0.02 0.00 0.01 796.0 0.02 861.0 0.0 0
5.00 BBRY1424V5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
5.00 BBRY1431V5 0.02 0.00 0.00 0.0 0.02 309.0 0.0 0
5.50 BBRY1403V5.5 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
5.50 BBRY1410V5.5 0.02 0.00 0.00 0.0 0.02 377.0 0.0 0
5.50 BBRY1418V5.5 0.02 0.00 0.00 0.0 0.02 810.0 0.0 0
5.50 BBRY1424V5.5 0.02 0.00 0.00 0.0 0.02 259.0 0.0 0
5.50 BBRY1431V5.5 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
6.00 BBRY1403V6 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
6.00 BBRY1410V6 0.02 0.00 0.00 0.0 0.02 379.0 0.0 0
6.00 BBRY1418V6 0.03 0.01 0.01 1.0 0.02 872.0 2.0 578
6.00 BBRY1424V6 0.03 0.00 0.00 0.0 0.03 557.0 0.0 0
6.00 BBRY1431V6 0.02 0.00 0.01 1.0 0.02 75.0 0.0 0
6.50 BBRY1403V6.5 0.02 0.00 0.01 165.0 0.02 572.0 0.0 0
6.50 BBRY1410V6.5 0.02 0.00 0.01 10.0 0.02 709.0 0.0 0
6.50 BBRY1418V6.5 0.01 0.00 0.01 73.0 0.02 173.0 0.0 0
6.50 BBRY1424V6.5 0.03 0.00 0.01 10.0 0.03 635.0 2.0 2
6.50 BBRY1431V6.5 0.01 0.00 0.01 10.0 0.03 115.0 0.0 0
7.00 BBRY1403V7 0.02 0.01 0.01 82.0 0.01 160.0 23.0 23
7.00 BBRY1410V7 0.02 0.00 0.01 15.0 0.02 45.0 0.0 0
7.00 BBRY1418V7 0.01 0.00 0.01 48.0 0.02 88.0 4.0 1,017
7.00 BBRY1424V7 0.01 0.00 0.01 98.0 0.03 304.0 0.0 0
7.00 BBRY1431V7 0.05 0.04 0.01 65.0 0.04 970.0 10.0 10
7.50 BBRY1403V7.5 0.03 0.02 0.01 68.0 0.01 114.0 10.0 47
7.50 BBRY1410V7.5 0.01 0.00 0.01 10.0 0.02 45.0 0.0 0
7.50 BBRY1418V7.5 0.02 -0.01 0.02 96.0 0.03 48.0 83.0 253
7.50 BBRY1424V7.5 0.01 0.00 0.02 68.0 0.05 943.0 0.0 0
7.50 BBRY1431V7.5 0.04 0.01 0.02 241.0 0.05 1041.0 1.0 0
8.00 BBRY1403V8 0.01 0.00 0.01 10.0 0.01 5.0 5.0 174
8.00 BBRY1410V8 0.09 0.08 0.01 81.0 0.02 35.0 1.0 1
8.00 BBRY1418V8 0.04 0.01 0.03 172.0 0.05 1376.0 31.0 2,080
8.00 BBRY1424V8 0.14 0.11 0.03 216.0 0.07 501.0 3.0 4
8.00 BBRY1431V8 0.03 0.00 0.03 1541.0 0.09 2013.0 0.0 0
8.50 BBRY1403V8.5 0.02 0.00 0.01 80.0 0.02 265.0 174.0 189
8.50 BBRY1410V8.5 0.03 0.01 0.03 85.0 0.04 116.0 147.0 0
8.50 BBRY1418V8.5 0.08 0.00 0.05 325.0 0.07 273.0 103.0 167
8.50 BBRY1424V8.5 0.13 0.07 0.06 1631.0 0.12 2401.0 2.0 52
8.50 BBRY1431V8.5 0.11 0.03 0.08 1034.0 0.13 906.0 3.0 20
9.00 BBRY1403V9 0.02 -0.01 0.01 52.0 0.02 649.0 757.0 1,691
9.00 BBRY1410V9 0.07 -0.03 0.06 55.0 0.08 542.0 42.0 427
9.00 BBRY1418V9 0.10 -0.02 0.09 645.0 0.11 76.0 414.0 8,410
9.00 BBRY1424V9 0.17 -0.13 0.13 2292.0 0.18 1872.0 11.0 75
9.00 BBRY1431V9 0.19 0.00 0.17 55.0 0.21 1636.0 22.0 170
9.50 BBRY1403V9.5 0.04 -0.04 0.04 62.0 0.05 55.0 1857.0 1,184
9.50 BBRY1410V9.5 0.15 -0.02 0.12 1867.0 0.15 303.0 106.0 436
9.50 BBRY1418V9.5 0.18 -0.01 0.18 765.0 0.20 378.0 443.0 10,293
9.50 BBRY1424V9.5 0.26 -0.04 0.23 3609.0 0.30 2214.0 1.0 70
9.50 BBRY1431V9.5 0.30 0.03 0.27 230.0 0.31 167.0 14.0 50
10.00 BBRY1403V10 0.13 -0.09 0.13 38.0 0.14 2.0 2747.0 2,856
10.00 BBRY1410V10 0.31 0.03 0.26 300.0 0.31 933.0 122.0 105
10.00 BBRY1418V10 0.36 -0.05 0.35 62.0 0.36 114.0 1258.0 13,603
10.00 BBRY1424V10 0.42 -0.07 0.41 1473.0 0.49 2144.0 174.0 157
10.00 BBRY1431V10 0.60 0.05 0.45 3840.0 0.57 2960.0 10.0 88
10.50 BBRY1403V10.5 0.39 -0.10 0.38 56.0 0.40 61.0 3287.0 4,561
10.50 BBRY1410V10.5 0.54 -0.01 0.51 125.0 0.57 2035.0 23.0 361
10.50 BBRY1418V10.5 0.67 0.03 0.60 168.0 0.63 341.0 194.0 954
10.50 BBRY1424V10.5 0.70 0.13 0.68 491.0 0.77 2326.0 1.0 115
10.50 BBRY1431V10.5 1.03 0.29 0.73 904.0 0.85 2299.0 35.0 73
11.00 BBRY1403V11 0.89 0.00 0.78 80.0 0.81 42.0 105.0 458
11.00 BBRY1410V11 0.89 -0.08 0.87 96.0 0.93 36.0 50.0 48
11.00 BBRY1418V11 1.00 -0.03 0.95 56.0 0.97 54.0 207.0 5,048
11.00 BBRY1424V11 0.80 -0.18 1.01 495.0 1.15 2502.0 5.0 112
11.00 BBRY1431V11 1.15 0.03 1.06 836.0 1.22 3116.0 2.0 38
11.50 BBRY1403V11.5 1.32 0.26 1.25 295.0 1.35 1387.0 41.0 358
11.50 BBRY1410V11.5 1.50 0.26 1.30 328.0 1.43 2122.0 18.0 96
11.50 BBRY1418V11.5 1.52 0.06 1.36 16.0 1.39 103.0 29.0 1,467
11.50 BBRY1424V11.5 1.50 0.06 1.40 493.0 1.45 344.0 15.0 30
11.50 BBRY1431V11.5 1.29 -0.12 1.39 3116.0 1.61 2416.0 11.0 20
12.00 BBRY1403V12 1.95 0.24 1.75 197.0 1.85 3533.0 21.0 309
12.00 BBRY1410V12 1.78 0.29 1.77 394.0 1.86 2431.0 236.0 85
12.00 BBRY1418V12 1.89 0.02 1.81 51.0 1.84 102.0 39.0 1,174
12.00 BBRY1424V12 1.61 -0.25 1.81 2283.0 2.00 2183.0 11.0 11
12.00 BBRY1431V12 1.83 0.00 1.82 2919.0 2.03 2363.0 0.0 0
12.50 BBRY1403V12.5 2.31 0.21 2.25 70.0 2.35 2850.0 3.0 6
12.50 BBRY1410V12.5 2.05 0.00 2.25 302.0 2.42 1858.0 10.0 10
12.50 BBRY1418V12.5 2.35 0.00 2.27 1006.0 2.33 741.0 48.0 406
12.50 BBRY1424V12.5 2.29 0.00 2.27 1857.0 2.48 1754.0 0.0 0
12.50 BBRY1431V12.5 2.26 0.00 2.29 2329.0 2.49 1752.0 0.0 0
13.00 BBRY1403V13 2.57 0.00 2.75 207.0 2.85 2370.0 6.0 8
13.00 BBRY1410V13 2.65 0.00 2.74 851.0 2.88 1655.0 0.0 0
13.00 BBRY1418V13 2.59 0.00 2.76 340.0 2.86 1339.0 11.0 1,330
13.00 BBRY1424V13 2.20 -0.50 2.77 206.0 2.95 1750.0 3.0 3
13.00 BBRY1431V13 2.72 0.00 2.77 647.0 2.97 1044.0 0.0 0
13.50 BBRY1403V13.5 3.20 0.00 3.25 21.0 3.35 1727.0 0.0 0
13.50 BBRY1410V13.5 3.15 0.00 3.20 2258.0 3.45 1333.0 0.0 0
13.50 BBRY1418V13.5 2.84 -0.36 3.25 359.0 3.35 1706.0 181.0 114
13.50 BBRY1424V13.5 2.97 0.00 3.15 2374.0 3.65 1798.0 65.0 55
13.50 BBRY1431V13.5 3.20 0.00 3.15 1836.0 3.65 1283.0 0.0 0
14.00 BBRY1403V14 3.70 0.00 3.75 51.0 3.85 676.0 0.0 0
14.00 BBRY1410V14 3.65 0.00 3.70 2228.0 3.90 1399.0 0.0 0
14.00 BBRY1418V14 3.20 -0.55 3.75 65.0 3.85 2703.0 18.0 322
14.00 BBRY1424V14 3.45 0.00 3.65 2292.0 4.15 1798.0 55.0 55
14.00 BBRY1431V14 3.40 0.05 3.65 1884.0 4.15 1598.0 12.0 11
14.50 BBRY1403V14.5 3.70 -0.55 4.25 72.0 4.35 72.0 15.0 15
14.50 BBRY1410V14.5 4.15 0.00 4.20 2217.0 4.40 891.0 0.0 0
14.50 BBRY1418V14.5 4.08 0.00 4.25 148.0 4.35 2218.0 3.0 9
14.50 BBRY1424V14.5 4.00 0.00 4.15 1892.0 4.65 1389.0 12.0 12
14.50 BBRY1431V14.5 4.10 0.00 4.15 1935.0 4.60 1463.0 21.0 21
15.00 BBRY1403V15 4.75 0.00 4.75 51.0 4.85 647.0 0.0 0
15.00 BBRY1410V15 4.35 -0.30 4.70 1285.0 4.95 1403.0 15.0 15
15.00 BBRY1418V15 4.85 0.08 4.75 128.0 4.85 2390.0 5.0 125
15.00 BBRY1424V15 4.45 0.10 4.65 1859.0 5.15 1389.0 11.0 11
15.00 BBRY1431V15 4.45 0.10 4.65 1621.0 5.10 1118.0 2.0 2
15.50 BBRY1403V15.5 5.25 0.00 5.20 627.0 5.35 21.0 0.0 0
15.50 BBRY1410V15.5 5.15 0.00 5.20 767.0 5.40 835.0 0.0 0
15.50 BBRY1418V15.5 5.20 0.00 5.25 11.0 5.35 1744.0 0.0 0
15.50 BBRY1424V15.5 4.85 0.00 5.15 1838.0 5.65 1389.0 0.0 0
15.50 BBRY1431V15.5 4.95 0.10 5.15 1744.0 5.65 1782.0 10.0 10
16.00 BBRY1403V16 5.75 0.00 5.70 343.0 5.85 738.0 0.0 0
16.00 BBRY1410V16 5.65 0.00 5.70 310.0 5.90 705.0 0.0 0
16.00 BBRY1418V16 5.55 -0.15 5.75 11.0 5.85 1727.0 10.0 10
16.00 BBRY1424V16 5.30 0.00 5.65 1709.0 6.15 1389.0 0.0 0
16.00 BBRY1431V16 5.35 0.00 5.65 1718.0 6.15 1762.0 0.0 0
16.50 BBRY1403V16.5 6.25 0.00 6.25 51.0 6.35 74.0 0.0 0
16.50 BBRY1410V16.5 6.15 0.00 6.20 295.0 6.45 450.0 0.0 0
16.50 BBRY1418V16.5 6.20 0.00 6.25 11.0 6.35 1725.0 0.0 0
16.50 BBRY1424V16.5 5.75 0.00 6.15 1701.0 6.65 1389.0 0.0 0
16.50 BBRY1431V16.5 5.85 0.00 6.15 1589.0 6.65 1769.0 0.0 0
17.00 BBRY1403V17 6.70 0.00 6.70 343.0 6.85 738.0 0.0 0
17.00 BBRY1410V17 6.65 0.00 6.70 310.0 6.90 665.0 0.0 0
17.00 BBRY1418V17 6.05 -0.65 6.75 11.0 6.85 2016.0 11.0 42
17.00 BBRY1424V17 6.45 0.15 6.65 2082.0 7.15 2285.0 40.0 40
17.00 BBRY1431V17 6.30 0.00 6.65 1585.0 7.15 1765.0 0.0 0
17.50 BBRY1403V17.5 7.20 0.00 7.25 51.0 7.35 101.0 0.0 0
17.50 BBRY1410V17.5 7.15 0.00 7.20 189.0 7.40 646.0 0.0 0
17.50 BBRY1418V17.5 7.20 0.00 7.25 11.0 7.35 1465.0 0.0 0
17.50 BBRY1424V17.5 6.75 0.00 7.15 1399.0 7.50 1118.0 0.0 0
17.50 BBRY1431V17.5 6.80 0.00 7.15 1582.0 7.65 1762.0 0.0 0
18.00 BBRY1403V18 7.30 0.00 7.50 90.0 7.90 90.0 0.0 0
18.00 BBRY1410V18 6.80 0.00 7.20 435.0 7.95 646.0 0.0 0
18.00 BBRY1418V18 7.65 0.00 7.65 1508.0 7.90 1547.0 0.0 0
18.00 BBRY1424V18 6.70 0.00 7.65 1324.0 8.00 1021.0 0.0 0
18.00 BBRY1431V18 6.95 0.00 7.65 1565.0 8.15 1745.0 0.0 0
18.50 BBRY1403V18.5 7.70 0.00 8.05 90.0 8.40 90.0 0.0 0
18.50 BBRY1410V18.5 7.25 0.00 7.80 435.0 8.45 497.0 0.0 0
18.50 BBRY1418V18.5 8.15 0.00 8.15 957.0 8.40 987.0 0.0 0
18.50 BBRY1424V18.5 7.75 0.00 8.10 966.0 8.50 405.0 0.0 0
18.50 BBRY1431V18.5 7.20 0.00 8.10 1124.0 8.75 1744.0 0.0 0
19.00 BBRY1403V19 7.75 0.00 8.50 435.0 8.85 300.0 0.0 0
19.00 BBRY1410V19 8.15 0.00 7.95 844.0 9.35 1146.0 0.0 0
19.00 BBRY1418V19 8.65 0.00 8.65 1584.0 9.05 1666.0 0.0 0
19.00 BBRY1424V19 8.05 0.00 8.50 966.0 9.35 379.0 0.0 0
19.00 BBRY1431V19 7.40 0.00 8.60 1115.0 9.25 1202.0 0.0 0
19.50 BBRY1403V19.5 8.30 0.00 9.00 787.0 9.45 1170.0 0.0 0
19.50 BBRY1410V19.5 8.35 0.00 9.10 966.0 9.40 930.0 0.0 0
19.50 BBRY1418V19.5 9.15 0.00 9.15 1508.0 9.40 1547.0 0.0 0
19.50 BBRY1424V19.5 7.90 0.00 8.80 140.0 9.50 490.0 0.0 0
19.50 BBRY1431V19.5 7.95 0.00 9.10 695.0 10.05 895.0 0.0 0
20.00 BBRY1403V20 8.45 0.00 9.50 991.0 9.90 938.0 0.0 0
20.00 BBRY1410V20 8.40 0.00 8.20 1089.0 9.90 1248.0 0.0 0
20.00 BBRY1418V20 9.65 0.00 9.65 1584.0 10.05 1666.0 0.0 0
20.00 BBRY1424V20 8.90 0.00 8.20 915.0 11.50 991.0 0.0 0
20.00 BBRY1431V20 8.45 0.00 8.20 915.0 11.40 991.0 0.0 0
20.50 BBRY1403V20.5 8.90 0.00 10.00 250.0 10.40 280.0 0.0 0
20.50 BBRY1410V20.5 8.90 0.00 8.70 280.0 10.40 280.0 0.0 0
20.50 BBRY1418V20.5 10.10 0.00 10.10 940.0 10.55 940.0 0.0 0
20.50 BBRY1424V20.5 8.90 0.00 8.70 435.0 12.00 435.0 0.0 0
20.50 BBRY1431V20.5 8.90 0.00 8.70 852.0 10.65 615.0 0.0 0
21.00 BBRY1403V21 9.40 0.00 10.30 250.0 10.90 280.0 0.0 0
21.00 BBRY1410V21 9.40 0.00 9.20 221.0 10.90 280.0 0.0 0
21.00 BBRY1418V21 10.55 0.00 10.55 496.0 10.90 496.0 0.0 0
21.00 BBRY1424V21 9.40 0.00 9.20 435.0 11.20 435.0 0.0 0
21.00 BBRY1431V21 9.40 0.00 9.20 435.0 12.50 435.0 0.0 0
21.50 BBRY1418V21.5 11.05 0.00 11.05 392.0 11.40 432.0 0.0 0