$10.31 +0.42 (4.25%) BlackBerry Ltd - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 10.31
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.42 (4.25%)
Prev Close: 9.89
Open: 10.03
Bid: 10.31
Ask: 10.32
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BBRY1424J2 7.90 0.00 7.95 210.0 8.40 90.0 0.0 0
2.50 BBRY1424J2.5 7.40 0.00 7.45 210.0 7.95 90.0 0.0 0
3.00 BBRY1424J3 6.05 -0.85 7.15 101.0 7.40 102.0 94.0 54
3.00 BBRY1431J3 6.85 0.00 7.10 277.0 7.40 20.0 0.0 0
3.50 BBRY1424J3.5 6.40 0.00 6.65 101.0 6.90 102.0 0.0 0
4.00 BBRY1424J4 5.85 0.00 6.15 101.0 6.40 102.0 0.0 0
4.00 BBRY1431J4 5.85 0.00 6.15 11.0 6.40 21.0 0.0 0
4.50 BBRY1424J4.5 5.40 0.00 5.65 101.0 5.90 102.0 0.0 0
4.50 BBRY1431J4.5 5.35 0.00 5.65 36.0 5.95 11.0 0.0 0
5.00 BBRY1424J5 4.85 0.00 5.15 101.0 5.40 102.0 0.0 0
5.00 BBRY1431J5 4.90 0.00 5.15 21.0 5.40 31.0 0.0 0
5.50 BBRY1424J5.5 4.40 0.00 4.65 101.0 4.90 102.0 0.0 0
5.50 BBRY1431J5.5 4.40 0.00 4.65 21.0 4.95 32.0 0.0 0
6.00 BBRY1424J6 3.90 0.00 4.20 446.0 4.40 50.0 0.0 0
6.00 BBRY1431J6 3.85 0.00 4.10 402.0 4.45 21.0 0.0 0
6.50 BBRY1424J6.5 3.35 0.00 3.70 155.0 3.90 105.0 0.0 0
6.50 BBRY1431J6.5 2.68 -0.72 3.70 114.0 3.90 109.0 1.0 1
7.00 BBRY1424J7 2.78 -0.11 3.20 720.0 3.40 218.0 5.0 6
7.00 BBRY1431J7 2.12 -0.74 3.20 1586.0 3.40 1493.0 9.0 27
7.50 BBRY1424J7.5 2.35 0.00 2.70 712.0 2.94 386.0 0.0 0
7.50 BBRY1431J7.5 1.66 -0.75 2.71 1601.0 2.89 210.0 42.0 43
8.00 BBRY1424J8 1.29 -0.59 2.21 2476.0 2.39 1865.0 6.0 134
8.00 BBRY1431J8 1.75 -0.15 2.22 1586.0 2.39 247.0 20.0 74
8.50 BBRY1424J8.5 1.41 0.00 1.72 2609.0 1.89 1858.0 26.0 187
8.50 BBRY1431J8.5 1.75 0.32 1.73 1476.0 1.90 235.0 24.0 35
9.00 BBRY1424J9 0.94 0.00 1.31 9.0 1.34 92.0 235.0 1,143
9.00 BBRY1431J9 1.32 0.18 1.34 28.0 1.36 28.0 57.0 349
9.50 BBRY1424J9.5 0.76 0.25 0.80 138.0 0.84 174.0 456.0 2,627
9.50 BBRY1431J9.5 0.88 0.27 0.87 126.0 0.91 135.0 145.0 675
10.00 BBRY1424J10 0.35 0.22 0.35 8.0 0.37 189.0 971.0 4,818
10.00 BBRY1431J10 0.51 0.20 0.51 32.0 0.54 21.0 672.0 2,040
10.50 BBRY1424J10.5 0.09 0.05 0.08 324.0 0.09 372.0 1743.0 4,763
10.50 BBRY1431J10.5 0.27 0.10 0.26 33.0 0.27 48.0 859.0 1,951
11.00 BBRY1424J11 0.02 0.01 0.01 31.0 0.02 13.0 231.0 7,124
11.00 BBRY1431J11 0.14 0.05 0.13 8.0 0.14 112.0 1452.0 6,708
11.50 BBRY1424J11.5 0.01 0.00 0.01 50.0 0.01 31.0 70.0 1,788
11.50 BBRY1431J11.5 0.06 -0.02 0.06 69.0 0.08 47.0 56.0 1,272
12.00 BBRY1424J12 0.01 0.00 0.02 70.0 0.01 51.0 50.0 730
12.00 BBRY1431J12 0.05 0.01 0.05 100.0 0.06 31.0 535.0 3,583
12.50 BBRY1424J12.5 0.02 -0.01 0.01 63.0 0.03 69.0 430.0 1,015
12.50 BBRY1431J12.5 0.03 -0.01 0.03 37.0 0.04 91.0 23.0 1,937
13.00 BBRY1424J13 0.02 -0.01 0.01 88.0 0.04 642.0 20.0 345
13.00 BBRY1431J13 0.03 0.00 0.01 146.0 0.04 195.0 190.0 861
13.50 BBRY1424J13.5 0.04 0.00 0.01 37.0 0.02 88.0 168.0 176
13.50 BBRY1431J13.5 0.03 0.00 0.01 46.0 0.03 94.0 283.0 1,119
14.00 BBRY1424J14 0.03 0.00 0.01 32.0 0.02 351.0 115.0 228
14.00 BBRY1431J14 0.02 0.00 0.01 138.0 0.03 55.0 2.0 444
14.50 BBRY1424J14.5 0.02 0.00 0.01 10.0 0.02 118.0 75.0 86
14.50 BBRY1431J14.5 0.05 0.00 0.01 11.0 0.03 78.0 50.0 1,532
15.00 BBRY1424J15 0.06 0.04 0.01 10.0 0.02 50.0 2.0 2
15.00 BBRY1431J15 0.01 -0.05 0.01 50.0 0.05 685.0 73.0 73
15.50 BBRY1424J15.5 0.02 0.00 0.01 10.0 0.02 359.0 0.0 0
15.50 BBRY1431J15.5 0.06 0.00 0.01 1.0 0.04 84.0 0.0 0
16.00 BBRY1424J16 0.02 0.00 0.01 10.0 0.02 312.0 0.0 0
16.00 BBRY1431J16 0.06 0.00 0.01 10.0 0.04 110.0 0.0 0
16.50 BBRY1424J16.5 0.02 0.00 0.01 741.0 0.02 302.0 0.0 0
16.50 BBRY1431J16.5 0.05 0.00 0.01 10.0 0.04 211.0 0.0 0
17.00 BBRY1424J17 0.02 0.00 0.01 293.0 0.02 344.0 0.0 0
17.00 BBRY1431J17 0.03 -0.02 0.01 360.0 0.04 124.0 100.0 100
17.50 BBRY1424J17.5 0.02 0.00 0.01 10.0 0.02 302.0 0.0 0
17.50 BBRY1431J17.5 0.05 0.00 0.01 213.0 0.04 712.0 0.0 0
18.00 BBRY1424J18 0.02 0.00 0.01 486.0 0.02 302.0 0.0 0
18.00 BBRY1431J18 0.04 0.00 0.01 1.0 0.04 883.0 0.0 0
18.50 BBRY1424J18.5 0.02 0.00 0.01 1.0 0.02 339.0 0.0 0
18.50 BBRY1431J18.5 0.04 0.00 0.01 66.0 0.03 170.0 0.0 0
19.00 BBRY1424J19 0.02 0.00 0.01 10.0 0.02 330.0 0.0 0
19.00 BBRY1431J19 0.03 0.00 0.01 20.0 0.03 170.0 0.0 0
19.50 BBRY1424J19.5 0.02 0.00 0.01 10.0 0.02 362.0 0.0 0
19.50 BBRY1431J19.5 0.03 0.00 0.01 1.0 0.03 39.0 0.0 0
20.00 BBRY1424J20 0.02 0.00 0.00 0.0 0.02 308.0 0.0 0
20.00 BBRY1431J20 0.02 0.00 0.01 40.0 0.02 50.0 100.0 100
20.50 BBRY1424J20.5 0.02 0.00 0.00 0.0 0.02 306.0 0.0 0
20.50 BBRY1431J20.5 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
21.00 BBRY1424J21 0.02 0.00 0.00 0.0 0.02 326.0 0.0 0
21.00 BBRY1431J21 0.02 0.00 0.00 0.0 0.02 50.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BBRY1424V2 0.04 0.00 0.00 0.0 0.02 345.0 0.0 0
2.50 BBRY1424V2.5 0.04 0.00 0.00 0.0 0.02 364.0 0.0 0
3.00 BBRY1424V3 0.04 0.00 0.00 0.0 0.02 318.0 0.0 0
3.00 BBRY1431V3 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
3.50 BBRY1424V3.5 0.02 0.00 0.00 0.0 0.02 338.0 0.0 0
4.00 BBRY1424V4 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
4.00 BBRY1431V4 0.02 0.00 0.00 0.0 0.02 178.0 0.0 0
4.50 BBRY1424V4.5 0.02 0.00 0.00 0.0 0.02 133.0 0.0 0
4.50 BBRY1431V4.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
5.00 BBRY1424V5 0.02 0.00 0.00 0.0 0.02 133.0 0.0 0
5.00 BBRY1431V5 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
5.50 BBRY1424V5.5 0.02 0.00 0.00 0.0 0.02 334.0 0.0 0
5.50 BBRY1431V5.5 0.02 0.00 0.01 10.0 0.02 132.0 0.0 0
6.00 BBRY1424V6 0.02 0.00 0.01 1.0 0.02 338.0 0.0 0
6.00 BBRY1431V6 0.02 0.00 0.01 10.0 0.02 50.0 0.0 0
6.50 BBRY1424V6.5 0.03 0.01 0.01 10.0 0.02 285.0 2.0 2
6.50 BBRY1431V6.5 0.03 0.00 0.01 10.0 0.02 16.0 0.0 0
7.00 BBRY1424V7 0.02 0.00 0.01 10.0 0.02 330.0 0.0 0
7.00 BBRY1431V7 0.05 0.04 0.01 21.0 0.02 27.0 34.0 44
7.50 BBRY1424V7.5 0.02 0.00 0.01 10.0 0.02 375.0 570.0 590
7.50 BBRY1431V7.5 0.04 0.03 0.01 11.0 0.02 58.0 1.0 1
8.00 BBRY1424V8 0.01 0.00 0.01 10.0 0.01 69.0 7.0 207
8.00 BBRY1431V8 0.02 0.01 0.01 47.0 0.02 75.0 225.0 219
8.50 BBRY1424V8.5 0.01 0.00 0.01 12.0 0.01 91.0 10.0 844
8.50 BBRY1431V8.5 0.02 -0.01 0.01 302.0 0.03 67.0 268.0 411
9.00 BBRY1424V9 0.01 0.00 0.01 85.0 0.01 90.0 120.0 747
9.00 BBRY1431V9 0.05 -0.01 0.03 70.0 0.04 100.0 132.0 1,596
9.50 BBRY1424V9.5 0.01 -0.03 0.01 96.0 0.02 112.0 289.0 5,354
9.50 BBRY1431V9.5 0.09 -0.09 0.07 90.0 0.09 264.0 138.0 506
10.00 BBRY1424V10 0.05 -0.19 0.04 232.0 0.05 42.0 558.0 2,083
10.00 BBRY1431V10 0.20 -0.20 0.19 289.0 0.21 75.0 590.0 832
10.50 BBRY1424V10.5 0.25 -0.34 0.24 39.0 0.26 26.0 253.0 884
10.50 BBRY1431V10.5 0.44 -0.20 0.44 188.0 0.47 34.0 70.0 527
11.00 BBRY1424V11 0.95 -0.15 0.67 35.0 0.70 28.0 30.0 465
11.00 BBRY1431V11 0.86 -0.20 0.80 21.0 0.82 34.0 38.0 290
11.50 BBRY1424V11.5 1.18 -0.42 1.17 26.0 1.18 6.0 44.0 206
11.50 BBRY1431V11.5 1.27 -0.38 1.25 9.0 1.27 34.0 78.0 197
12.00 BBRY1424V12 2.10 0.00 1.62 977.0 1.80 934.0 16.0 63
12.00 BBRY1431V12 1.78 -0.32 1.71 8.0 1.73 20.0 179.0 94
12.50 BBRY1424V12.5 2.28 -0.19 2.10 675.0 2.30 369.0 3.0 43
12.50 BBRY1431V12.5 2.56 0.00 2.17 88.0 2.27 1195.0 20.0 192
13.00 BBRY1424V13 2.82 0.00 2.60 392.0 2.79 368.0 3.0 3
13.00 BBRY1431V13 3.00 0.00 2.62 569.0 2.82 1167.0 0.0 0
13.50 BBRY1424V13.5 2.97 -0.48 3.10 218.0 3.30 195.0 65.0 55
13.50 BBRY1431V13.5 3.45 0.00 3.15 147.0 3.35 1149.0 0.0 0
14.00 BBRY1424V14 4.90 0.90 3.60 392.0 3.80 397.0 10.0 55
14.00 BBRY1431V14 3.40 -0.55 3.65 96.0 3.80 976.0 12.0 11
14.50 BBRY1424V14.5 4.00 -0.45 4.10 217.0 4.30 195.0 12.0 12
14.50 BBRY1431V14.5 4.10 -0.35 4.10 138.0 4.30 125.0 21.0 21
15.00 BBRY1424V15 4.70 -0.25 4.60 728.0 4.80 292.0 1.0 12
15.00 BBRY1431V15 4.45 -0.50 4.60 129.0 4.85 20.0 2.0 2
15.50 BBRY1424V15.5 5.45 0.00 5.10 682.0 5.30 292.0 0.0 0
15.50 BBRY1431V15.5 4.95 -0.50 5.10 129.0 5.35 31.0 10.0 10
16.00 BBRY1424V16 5.95 0.00 5.60 629.0 5.80 292.0 0.0 0
16.00 BBRY1431V16 5.95 0.00 5.60 170.0 5.90 22.0 0.0 0
16.50 BBRY1424V16.5 6.45 0.00 6.10 841.0 6.30 345.0 0.0 0
16.50 BBRY1431V16.5 6.45 0.00 6.10 170.0 6.40 22.0 0.0 0
17.00 BBRY1424V17 6.45 -0.45 6.60 102.0 6.85 11.0 40.0 40
17.00 BBRY1431V17 6.95 0.00 6.60 130.0 6.85 10.0 0.0 0
17.50 BBRY1424V17.5 7.45 0.00 7.10 505.0 7.35 90.0 0.0 0
17.50 BBRY1431V17.5 7.45 0.00 7.10 129.0 7.35 20.0 0.0 0
18.00 BBRY1424V18 7.90 0.00 7.60 160.0 7.80 90.0 0.0 0
18.00 BBRY1431V18 7.85 0.00 7.65 20.0 7.85 10.0 0.0 0
18.50 BBRY1424V18.5 8.45 0.00 8.10 185.0 8.30 90.0 0.0 0
18.50 BBRY1431V18.5 8.15 0.00 8.15 20.0 8.35 10.0 0.0 0
19.00 BBRY1424V19 8.95 0.00 8.60 150.0 8.80 90.0 0.0 0
19.00 BBRY1431V19 8.65 0.00 8.60 81.0 8.85 10.0 0.0 0
19.50 BBRY1424V19.5 9.50 0.00 9.10 210.0 9.55 228.0 0.0 0
19.50 BBRY1431V19.5 8.90 0.00 9.10 81.0 9.35 10.0 0.0 0
20.00 BBRY1424V20 9.80 0.00 9.60 90.0 10.05 216.0 0.0 0
20.00 BBRY1431V20 9.65 0.00 9.60 81.0 9.85 10.0 0.0 0
20.50 BBRY1424V20.5 10.10 0.00 9.95 226.0 10.55 221.0 0.0 0
20.50 BBRY1431V20.5 9.85 0.00 8.80 78.0 10.70 70.0 0.0 0
21.00 BBRY1424V21 10.50 0.00 10.35 209.0 11.15 228.0 0.0 0
21.00 BBRY1431V21 10.05 0.00 9.30 178.0 11.20 10.0 0.0 0