BlackBerry Ltd $10.75

down -0.26


18/9/2014 04:00 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 10.75
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.26 (-2.36 %)
Prev Close: 11.01
Open: 11.13
Bid: 10.74
Ask: 10.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BBRY Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1420I1 9.70 0.00 9.60 330.0 10.10 330.0 0.0 0
2.00 BBRY1420I2 8.70 0.00 8.65 330.0 9.00 330.0 0.0 0
2.00 BBRY1426I2 7.65 0.00 8.65 330.0 8.90 330.0 0.0 0
2.50 BBRY1420I2.5 8.20 0.00 8.15 330.0 8.50 330.0 0.0 0
2.50 BBRY1426I2.5 7.25 0.00 8.10 465.0 8.40 450.0 0.0 0
3.00 BBRY1420I3 6.90 -0.80 7.65 1942.0 8.00 2086.0 5.0 243
3.00 BBRY1426I3 6.70 0.00 7.55 465.0 8.10 465.0 0.0 0
3.50 BBRY1420I3.5 7.20 0.00 7.15 1112.0 7.30 676.0 0.0 0
3.50 BBRY1426I3.5 6.20 0.00 7.15 341.0 7.30 178.0 0.0 0
4.00 BBRY1420I4 5.25 -1.70 6.65 1112.0 6.80 835.0 10.0 14
4.00 BBRY1426I4 6.95 0.00 6.65 317.0 6.80 178.0 0.0 0
4.50 BBRY1420I4.5 6.05 -0.40 6.15 1112.0 6.30 836.0 10.0 10
4.50 BBRY1426I4.5 6.45 0.00 6.15 341.0 6.30 178.0 0.0 0
5.00 BBRY1420I5 6.13 0.18 5.70 2168.0 5.80 3372.0 2.0 928
5.00 BBRY1426I5 5.95 0.00 5.65 344.0 5.80 178.0 0.0 0
5.50 BBRY1420I5.5 5.45 0.00 5.15 1112.0 5.30 675.0 0.0 0
5.50 BBRY1426I5.5 5.45 0.00 5.15 344.0 5.30 176.0 0.0 0
6.00 BBRY1420I6 5.05 0.10 4.65 2647.0 4.80 1687.0 13.0 537
6.00 BBRY1426I6 4.95 0.00 4.65 653.0 4.80 234.0 0.0 0
6.50 BBRY1420I6.5 4.45 0.00 4.15 1112.0 4.30 675.0 0.0 0
6.50 BBRY1426I6.5 4.45 0.00 4.15 1180.0 4.30 760.0 0.0 0
7.00 BBRY1420I7 3.75 -0.31 3.65 2955.0 3.80 1839.0 11.0 5,089
7.00 BBRY1426I7 3.75 -0.20 3.70 1156.0 3.80 1202.0 1.0 0
7.50 BBRY1420I7.5 3.45 0.00 3.15 1235.0 3.30 959.0 0.0 0
7.50 BBRY1426I7.5 2.45 -1.00 3.20 665.0 3.30 646.0 108.0 54
8.00 BBRY1420I8 2.73 -0.27 2.73 380.0 2.76 31.0 2042.0 7,633
8.00 BBRY1426I8 2.75 -0.24 2.72 611.0 2.80 575.0 1.0 210
8.50 BBRY1420I8.5 2.45 -0.04 2.19 2374.0 2.29 1445.0 20.0 90
8.50 BBRY1426I8.5 2.57 0.06 2.23 328.0 2.32 552.0 2.0 14
9.00 BBRY1420I9 1.77 -0.30 1.69 2463.0 1.79 2054.0 67.0 9,339
9.00 BBRY1426I9 2.15 0.00 1.77 494.0 1.85 302.0 24.0 521
9.50 BBRY1420I9.5 1.22 -0.28 1.19 2798.0 1.29 2359.0 113.0 807
9.50 BBRY1426I9.5 1.55 -0.13 1.36 65.0 1.38 10.0 61.0 1,200
10.00 BBRY1420I10 0.75 -0.25 0.73 114.0 0.79 2241.0 1198.0 32,623
10.00 BBRY1426I10 0.99 -0.22 0.97 233.0 1.00 58.0 780.0 2,626
10.50 BBRY1420I10.5 0.25 -0.26 0.25 101.0 0.27 40.0 3464.0 9,884
10.50 BBRY1426I10.5 0.67 -0.22 0.66 32.0 0.68 59.0 148.0 1,370
11.00 BBRY1420I11 0.03 -0.11 0.02 100.0 0.03 449.0 5357.0 22,957
11.00 BBRY1426I11 0.43 -0.16 0.43 2.0 0.44 59.0 671.0 5,911
11.50 BBRY1420I11.5 0.01 -0.02 0.01 99.0 0.01 89.0 1335.0 8,581
11.50 BBRY1426I11.5 0.28 -0.10 0.27 2.0 0.28 107.0 371.0 7,848
12.00 BBRY1420I12 0.01 -0.01 0.01 10.0 0.01 100.0 200.0 16,183
12.00 BBRY1426I12 0.17 -0.10 0.16 21.0 0.17 63.0 1360.0 3,599
12.50 BBRY1420I12.5 0.01 0.00 0.01 10.0 0.01 85.0 162.0 834
12.50 BBRY1426I12.5 0.17 0.00 0.10 8.0 0.11 61.0 6.0 843
13.00 BBRY1420I13 0.01 0.00 0.01 10.0 0.01 61.0 79.0 9,094
13.00 BBRY1426I13 0.09 -0.01 0.06 256.0 0.07 21.0 110.0 489
13.50 BBRY1420I13.5 0.03 0.02 0.01 390.0 0.04 972.0 40.0 522
13.50 BBRY1426I13.5 0.07 0.01 0.04 78.0 0.05 65.0 152.0 304
14.00 BBRY1420I14 0.01 0.00 0.01 200.0 0.01 120.0 3.0 11,146
14.00 BBRY1426I14 0.05 0.00 0.03 24.0 0.04 26.0 22.0 23
14.50 BBRY1420I14.5 0.01 -0.03 0.01 11.0 0.04 1006.0 86.0 86
14.50 BBRY1426I14.5 0.05 0.03 0.01 574.0 0.06 1237.0 1.0 1
15.00 BBRY1420I15 0.02 0.01 0.01 4.0 0.01 61.0 10.0 20,063
15.00 BBRY1426I15 0.04 0.03 0.01 1.0 0.05 721.0 50.0 64
15.50 BBRY1420I15.5 0.04 0.00 0.01 10.0 0.04 732.0 0.0 0
15.50 BBRY1426I15.5 0.05 0.00 0.01 957.0 0.04 593.0 0.0 0
16.00 BBRY1420I16 0.03 -0.01 0.01 10.0 0.04 919.0 8.0 2,594
16.00 BBRY1426I16 0.01 -0.03 0.01 98.0 0.03 294.0 10.0 30
16.50 BBRY1420I16.5 0.04 0.00 0.00 0.0 0.04 732.0 0.0 0
16.50 BBRY1426I16.5 0.03 0.00 0.01 10.0 0.03 75.0 0.0 0
17.00 BBRY1420I17 0.09 0.05 0.01 1963.0 0.04 1744.0 5.0 846
17.00 BBRY1426I17 0.02 0.00 0.01 10.0 0.02 81.0 0.0 0
17.50 BBRY1420I17.5 0.04 0.00 0.00 0.0 0.04 844.0 0.0 0
17.50 BBRY1426I17.5 0.03 0.00 0.00 0.0 0.02 78.0 0.0 0
18.00 BBRY1420I18 0.04 0.00 0.00 0.0 0.04 805.0 0.0 0
18.00 BBRY1426I18 0.03 0.00 0.00 0.0 0.02 81.0 0.0 0
18.50 BBRY1420I18.5 0.04 0.00 0.00 0.0 0.04 805.0 0.0 0
18.50 BBRY1426I18.5 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
19.00 BBRY1420I19 0.01 -0.03 0.02 1504.0 0.04 1785.0 2.0 1,317
19.00 BBRY1426I19 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
19.50 BBRY1420I19.5 0.04 0.00 0.00 0.0 0.04 844.0 0.0 0
19.50 BBRY1426I19.5 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
20.00 BBRY1420I20 0.04 0.00 0.01 3.0 0.04 1798.0 10.0 35
20.00 BBRY1426I20 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
20.50 BBRY1426I20.5 0.00 0.00 0.00 0.0 0.02 55.0 0.0 0
21.00 BBRY1426I21 0.00 0.00 0.00 0.0 0.02 63.0 0.0 0
21.50 BBRY1426I21.5 0.00 0.00 0.00 0.0 0.02 55.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1420U1 0.04 0.00 0.00 0.0 0.04 775.0 0.0 0
2.00 BBRY1420U2 0.04 0.00 0.01 1.0 0.04 1802.0 0.0 0
2.00 BBRY1426U2 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
2.50 BBRY1420U2.5 0.04 0.00 0.00 0.0 0.04 782.0 0.0 0
2.50 BBRY1426U2.5 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
3.00 BBRY1420U3 0.01 -0.03 0.01 1348.0 0.04 1759.0 10.0 12
3.00 BBRY1426U3 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
3.50 BBRY1420U3.5 0.04 0.00 0.00 0.0 0.04 774.0 0.0 0
3.50 BBRY1426U3.5 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
4.00 BBRY1420U4 0.05 0.01 0.01 99.0 0.04 1569.0 2.0 36
4.00 BBRY1426U4 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
4.50 BBRY1420U4.5 0.04 0.00 0.00 0.0 0.04 782.0 0.0 0
4.50 BBRY1426U4.5 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
5.00 BBRY1420U5 0.02 0.01 0.01 44.0 0.02 320.0 7.0 1,434
5.00 BBRY1426U5 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
5.50 BBRY1420U5.5 0.04 0.00 0.00 0.0 0.04 783.0 0.0 0
5.50 BBRY1426U5.5 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
6.00 BBRY1420U6 0.01 0.00 0.01 10.0 0.01 1.0 8.0 21,748
6.00 BBRY1426U6 0.02 0.00 0.01 813.0 0.02 81.0 0.0 0
6.50 BBRY1420U6.5 0.04 0.00 0.00 0.0 0.04 779.0 0.0 0
6.50 BBRY1426U6.5 0.02 0.00 0.01 849.0 0.02 78.0 0.0 0
7.00 BBRY1420U7 0.01 -0.03 0.01 2.0 0.04 993.0 10.0 61,281
7.00 BBRY1426U7 0.03 0.00 0.01 15.0 0.02 81.0 10.0 17
7.50 BBRY1420U7.5 0.02 -0.02 0.01 68.0 0.04 746.0 5.0 30
7.50 BBRY1426U7.5 0.11 0.08 0.01 82.0 0.02 68.0 20.0 30
8.00 BBRY1420U8 0.01 0.00 0.01 10.0 0.02 475.0 6.0 13,795
8.00 BBRY1426U8 0.01 0.00 0.01 64.0 0.02 42.0 10.0 81
8.50 BBRY1420U8.5 0.02 0.01 0.01 198.0 0.03 392.0 1557.0 1,803
8.50 BBRY1426U8.5 0.03 0.00 0.02 679.0 0.03 9.0 30.0 181
9.00 BBRY1420U9 0.01 0.00 0.01 126.0 0.01 73.0 10.0 26,769
9.00 BBRY1426U9 0.06 0.01 0.05 791.0 0.07 552.0 160.0 415
9.50 BBRY1420U9.5 0.01 0.00 0.01 5.0 0.01 129.0 10.0 3,708
9.50 BBRY1426U9.5 0.13 0.03 0.12 34.0 0.13 13.0 197.0 1,627
10.00 BBRY1420U10 0.01 0.00 0.01 15.0 0.01 100.0 435.0 22,922
10.00 BBRY1426U10 0.24 0.03 0.23 292.0 0.25 338.0 822.0 1,874
10.50 BBRY1420U10.5 0.03 0.01 0.02 40.0 0.03 55.0 593.0 15,056
10.50 BBRY1426U10.5 0.43 0.08 0.42 29.0 0.43 31.0 984.0 6,562
11.00 BBRY1420U11 0.28 0.14 0.26 17.0 0.29 297.0 1815.0 12,672
11.00 BBRY1426U11 0.66 0.08 0.68 31.0 0.70 124.0 558.0 803
11.50 BBRY1420U11.5 0.78 0.32 0.71 2836.0 0.81 2769.0 333.0 1,149
11.50 BBRY1426U11.5 0.96 0.10 1.01 21.0 1.03 28.0 66.0 283
12.00 BBRY1420U12 1.26 0.26 1.21 2766.0 1.30 2895.0 169.0 2,566
12.00 BBRY1426U12 1.41 0.20 1.40 28.0 1.42 18.0 60.0 76
12.50 BBRY1420U12.5 1.61 0.21 1.71 1470.0 1.81 1466.0 2.0 124
12.50 BBRY1426U12.5 1.85 0.27 1.85 19.0 1.87 18.0 42.0 204
13.00 BBRY1420U13 2.21 0.21 2.21 1873.0 2.31 1195.0 4.0 671
13.00 BBRY1426U13 3.75 1.73 2.28 771.0 2.38 1170.0 95.0 196
13.50 BBRY1420U13.5 2.64 0.23 2.71 684.0 2.81 198.0 1.0 1
13.50 BBRY1426U13.5 2.48 0.00 2.75 620.0 2.85 1391.0 0.0 0
14.00 BBRY1420U14 3.05 0.06 3.20 2112.0 3.35 1439.0 81.0 369
14.00 BBRY1426U14 3.45 0.49 3.20 984.0 3.35 1886.0 35.0 38
14.50 BBRY1420U14.5 4.80 1.40 3.70 184.0 3.85 716.0 33.0 33
14.50 BBRY1426U14.5 3.40 0.00 3.70 1167.0 3.85 1543.0 0.0 0
15.00 BBRY1420U15 4.85 0.95 4.20 699.0 4.35 1461.0 30.0 119
15.00 BBRY1426U15 3.90 0.00 4.20 724.0 4.35 1320.0 0.0 0
15.50 BBRY1420U15.5 4.40 0.00 4.70 297.0 4.85 517.0 0.0 0
15.50 BBRY1426U15.5 4.40 0.00 4.70 557.0 4.85 1274.0 0.0 0
16.00 BBRY1420U16 5.00 0.00 5.20 666.0 5.35 992.0 65.0 150
16.00 BBRY1426U16 4.90 0.00 5.20 1147.0 5.35 1283.0 0.0 0
16.50 BBRY1420U16.5 5.40 0.00 5.70 184.0 5.80 77.0 0.0 0
16.50 BBRY1426U16.5 5.40 0.00 5.70 680.0 5.85 765.0 0.0 0
17.00 BBRY1420U17 7.45 1.55 6.20 238.0 6.30 65.0 32.0 32
17.00 BBRY1426U17 5.90 0.00 6.20 661.0 6.35 765.0 0.0 0
17.50 BBRY1420U17.5 6.40 0.00 6.70 236.0 6.80 60.0 0.0 0
17.50 BBRY1426U17.5 6.40 0.00 6.70 812.0 6.85 1357.0 0.0 0
18.00 BBRY1420U18 6.90 0.00 7.20 236.0 7.35 316.0 0.0 0
18.00 BBRY1426U18 8.65 1.75 7.20 508.0 7.35 842.0 20.0 20
18.50 BBRY1420U18.5 7.40 0.00 7.45 330.0 7.85 292.0 0.0 0
18.50 BBRY1426U18.5 7.40 0.00 7.25 709.0 7.85 311.0 0.0 0
19.00 BBRY1420U19 8.30 0.70 7.95 330.0 8.35 292.0 3.0 3
19.00 BBRY1426U19 6.65 0.00 7.40 540.0 8.40 256.0 0.0 0
19.50 BBRY1420U19.5 8.10 0.00 8.45 330.0 8.85 292.0 0.0 0
19.50 BBRY1426U19.5 7.40 0.00 7.90 320.0 9.00 256.0 0.0 0
20.00 BBRY1420U20 9.00 0.40 8.95 330.0 9.35 292.0 10.0 55
20.00 BBRY1426U20 7.35 0.00 8.40 540.0 9.35 50.0 0.0 0
20.50 BBRY1426U20.5 0.00 0.00 7.85 280.0 11.15 160.0 0.0 0
21.00 BBRY1426U21 0.00 0.00 8.40 275.0 10.40 160.0 0.0 0
21.50 BBRY1426U21.5 0.00 0.00 8.90 399.0 11.05 10.0 0.0 0
Trading Center