BlackBerry Ltd $7.36

up +0.07


23/4/2014 05:20 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 7.36
Trade Time: Apr 23 05:20 PM Eastern Daylight Time
Change: 0.07 (0.96 %)
Prev Close: 7.29
Open: 7.27
Bid: 7.36
Ask: 7.37
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 68%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1425D0.5 6.50 0.00 6.55 1393.0 7.00 1275.0 0.0 0
1.00 BBRY1425D1 6.00 0.00 6.05 1393.0 6.50 1275.0 0.0 0
1.50 BBRY1425D1.5 5.50 0.00 5.55 1393.0 6.00 1275.0 0.0 0
2.00 BBRY1425D2 5.05 0.00 5.10 1200.0 5.50 1200.0 0.0 0
2.50 BBRY1425D2.5 4.60 0.00 4.65 1399.0 5.00 1275.0 0.0 0
3.00 BBRY1425D3 4.10 0.00 4.15 1399.0 4.50 1275.0 0.0 0
3.50 BBRY1425D3.5 3.60 0.00 3.65 1399.0 4.00 1275.0 0.0 0
4.00 BBRY1425D4 3.10 0.00 3.15 1399.0 3.50 1275.0 0.0 0
4.50 BBRY1425D4.5 2.61 0.00 2.65 1429.0 2.96 615.0 0.0 0
5.00 BBRY1425D5 4.80 2.69 2.15 1800.0 2.46 1115.0 1.0 1
5.50 BBRY1425D5.5 1.78 0.15 1.66 3359.0 1.95 1884.0 10.0 10
6.00 BBRY1425D6 1.13 0.00 1.16 3368.0 1.46 1753.0 0.0 0
6.50 BBRY1425D6.5 0.78 0.00 0.73 4215.0 0.96 3108.0 25.0 1,782
7.00 BBRY1425D7 0.40 0.08 0.36 96.0 0.44 2150.0 224.0 1,687
7.50 BBRY1425D7.5 0.04 -0.01 0.04 396.0 0.06 85.0 2190.0 6,555
8.00 BBRY1425D8 0.01 0.00 0.01 68.0 0.01 90.0 954.0 1,364
8.50 BBRY1425D8.5 0.01 0.00 0.01 15.0 0.02 24.0 50.0 1,021
9.00 BBRY1425D9 0.01 0.00 0.01 1.0 0.02 24.0 1.0 959
9.50 BBRY1425D9.5 0.01 0.00 0.01 1.0 0.01 51.0 1.0 809
10.00 BBRY1425D10 0.01 -0.01 0.01 2.0 0.02 34.0 3.0 791
10.50 BBRY1425D10.5 0.02 0.00 0.01 210.0 0.02 34.0 40.0 163
11.00 BBRY1425D11 0.02 0.00 0.01 200.0 0.02 1357.0 2.0 246
11.50 BBRY1425D11.5 0.04 0.02 0.01 10.0 0.02 1355.0 4.0 9
12.00 BBRY1425D12 0.01 0.00 0.01 200.0 0.02 1355.0 2.0 34
12.50 BBRY1425D12.5 0.02 0.00 0.00 0.0 0.02 1355.0 0.0 0
13.00 BBRY1425D13 0.05 0.03 0.01 200.0 0.02 31.0 1.0 10
13.50 BBRY1425D13.5 0.02 0.00 0.00 0.0 0.02 1355.0 0.0 0
14.00 BBRY1425D14 0.07 0.06 0.01 7.0 0.02 31.0 50.0 50
15.00 BBRY1425D15 0.02 0.00 0.01 10.0 0.02 1355.0 0.0 0
16.00 BBRY1425D16 0.02 0.00 0.01 1162.0 0.02 34.0 0.0 0
17.00 BBRY1425D17 0.02 0.00 0.01 11.0 0.02 34.0 0.0 0
18.00 BBRY1425D18 0.02 0.00 0.01 1027.0 0.02 34.0 0.0 0
19.00 BBRY1425D19 0.02 0.00 0.00 0.0 0.02 34.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1425P0.5 0.02 0.00 0.00 0.0 0.02 1051.0 0.0 0
1.00 BBRY1425P1 0.02 0.00 0.00 0.0 0.02 1051.0 0.0 0
1.50 BBRY1425P1.5 0.02 0.00 0.00 0.0 0.02 1051.0 0.0 0
2.00 BBRY1425P2 0.02 0.00 0.00 0.0 0.02 1051.0 0.0 0
2.50 BBRY1425P2.5 0.02 0.00 0.00 0.0 0.02 654.0 0.0 0
3.00 BBRY1425P3 0.02 0.00 0.00 0.0 0.02 1354.0 0.0 0
3.50 BBRY1425P3.5 0.02 0.00 0.00 0.0 0.02 1354.0 0.0 0
4.00 BBRY1425P4 0.02 0.00 0.00 0.0 0.02 1354.0 0.0 0
4.50 BBRY1425P4.5 0.02 0.00 0.00 0.0 0.02 1354.0 0.0 0
5.00 BBRY1425P5 0.02 0.00 0.01 4.0 0.02 34.0 0.0 0
5.50 BBRY1425P5.5 0.02 0.00 0.01 5.0 0.02 34.0 0.0 0
6.00 BBRY1425P6 0.01 0.00 0.01 1.0 0.01 24.0 0.0 0
6.50 BBRY1425P6.5 0.01 0.00 0.01 115.0 0.01 5.0 412.0 452
7.00 BBRY1425P7 0.02 -0.02 0.01 149.0 0.03 97.0 530.0 698
7.50 BBRY1425P7.5 0.16 -0.10 0.17 139.0 0.20 53.0 533.0 1,343
8.00 BBRY1425P8 0.61 -0.10 0.56 3023.0 0.66 98.0 31.0 448
8.50 BBRY1425P8.5 1.26 0.00 1.05 3049.0 1.16 63.0 10.0 275
9.00 BBRY1425P9 1.74 0.00 1.54 1466.0 1.67 86.0 2.0 78
9.50 BBRY1425P9.5 2.40 0.31 2.04 1143.0 2.18 78.0 5.0 94
10.00 BBRY1425P10 2.79 0.00 2.54 1420.0 2.67 25.0 2.0 163
10.50 BBRY1425P10.5 1.60 -1.45 3.00 667.0 3.20 291.0 5.0 5
11.00 BBRY1425P11 2.09 -1.46 3.50 1087.0 3.70 128.0 3.0 3
11.50 BBRY1425P11.5 3.50 -0.55 4.00 263.0 4.25 45.0 20.0 20
12.00 BBRY1425P12 2.86 -1.69 4.50 293.0 4.75 45.0 4.0 9
12.50 BBRY1425P12.5 5.00 0.00 5.00 795.0 5.20 25.0 0.0 0
13.00 BBRY1425P13 5.01 -0.49 5.50 1179.0 5.95 1215.0 10.0 5
13.50 BBRY1425P13.5 6.00 0.00 6.00 795.0 6.45 889.0 0.0 0
14.00 BBRY1425P14 5.99 -0.51 6.50 1179.0 6.95 1215.0 3.0 3
15.00 BBRY1425P15 7.50 0.00 7.50 713.0 7.95 750.0 0.0 0
16.00 BBRY1425P16 8.50 0.00 8.50 1179.0 8.95 1215.0 0.0 0
17.00 BBRY1425P17 9.50 0.00 9.50 1179.0 9.95 1215.0 0.0 0
18.00 BBRY1425P18 9.15 0.00 10.35 1215.0 11.10 1215.0 0.0 0
19.00 BBRY1425P19 10.15 0.00 11.35 1215.0 12.10 1215.0 0.0 0
Trading Center