BlackBerry Ltd $10.18

down -0.08


29/8/2014 04:00 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 10.18
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.78 %)
Prev Close: 10.26
Open: 10.27
Bid: 10.17
Ask: 10.18
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 23%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1420I1 9.00 0.00 9.00 830.0 9.50 830.0 0.0 0
2.00 BBRY1420I2 8.00 0.00 8.00 1486.0 8.50 1486.0 0.0 0
2.00 BBRY1426I2 7.65 0.00 6.55 103.0 10.00 22.0 0.0 0
2.50 BBRY1405I2.5 7.35 0.00 7.05 316.0 8.75 90.0 0.0 0
2.50 BBRY1412I2.5 7.20 0.00 7.35 52.0 8.45 90.0 0.0 0
2.50 BBRY1420I2.5 7.50 0.00 7.55 1331.0 8.00 1341.0 0.0 0
2.50 BBRY1426I2.5 7.15 0.00 6.20 190.0 9.50 190.0 0.0 0
3.00 BBRY1405I3 7.15 0.00 7.10 187.0 7.35 226.0 0.0 0
3.00 BBRY1412I3 7.00 0.00 7.05 90.0 7.60 90.0 0.0 0
3.00 BBRY1420I3 6.90 -0.30 7.15 542.0 7.30 1582.0 5.0 243
3.00 BBRY1426I3 6.65 0.00 6.75 138.0 7.85 138.0 0.0 0
3.50 BBRY1405I3.5 6.65 0.00 6.65 60.0 6.80 1.0 0.0 0
3.50 BBRY1412I3.5 6.50 0.00 6.45 352.0 7.10 90.0 0.0 0
3.50 BBRY1420I3.5 6.70 0.00 6.65 1079.0 6.80 1430.0 0.0 0
3.50 BBRY1426I3.5 6.05 0.00 6.30 152.0 7.35 22.0 0.0 0
4.00 BBRY1405I4 6.15 0.00 6.15 40.0 6.35 150.0 0.0 0
4.00 BBRY1412I4 6.00 0.00 5.95 352.0 6.60 144.0 0.0 0
4.00 BBRY1420I4 5.25 -0.95 6.15 224.0 6.30 1787.0 10.0 14
4.00 BBRY1426I4 5.65 0.00 5.95 152.0 6.85 152.0 0.0 0
4.50 BBRY1405I4.5 5.65 0.00 5.65 40.0 5.85 150.0 0.0 0
4.50 BBRY1412I4.5 5.50 0.00 5.45 366.0 6.10 384.0 0.0 0
4.50 BBRY1420I4.5 5.70 0.00 5.65 771.0 5.80 1787.0 0.0 0
4.50 BBRY1426I4.5 5.15 0.00 5.40 138.0 6.35 138.0 0.0 0
5.00 BBRY1405I5 5.15 0.00 5.15 40.0 5.35 150.0 0.0 0
5.00 BBRY1412I5 5.00 0.00 4.95 366.0 5.60 137.0 0.0 0
5.00 BBRY1420I5 4.95 -0.25 5.15 577.0 5.30 2732.0 41.0 972
5.00 BBRY1426I5 4.75 0.00 4.85 138.0 5.70 20.0 0.0 0
5.50 BBRY1405I5.5 4.70 0.00 4.60 393.0 4.80 325.0 0.0 0
5.50 BBRY1412I5.5 4.55 0.00 4.55 310.0 5.00 310.0 0.0 0
5.50 BBRY1420I5.5 4.70 0.00 4.65 802.0 4.80 1440.0 0.0 0
5.50 BBRY1426I5.5 4.55 0.00 4.60 807.0 5.00 1056.0 0.0 0
6.00 BBRY1405I6 4.20 0.00 4.15 51.0 4.30 90.0 0.0 0
6.00 BBRY1412I6 4.05 0.00 4.05 370.0 4.55 393.0 0.0 0
6.00 BBRY1420I6 4.05 -0.15 4.15 1262.0 4.30 1400.0 2.0 640
6.00 BBRY1426I6 4.10 0.00 4.10 133.0 4.50 1072.0 0.0 0
6.50 BBRY1405I6.5 3.70 0.00 3.65 51.0 3.80 430.0 0.0 0
6.50 BBRY1412I6.5 3.50 0.00 3.60 262.0 4.05 371.0 0.0 0
6.50 BBRY1420I6.5 3.70 0.00 3.65 66.0 3.80 1469.0 0.0 0
6.50 BBRY1426I6.5 3.55 0.00 3.65 140.0 4.00 933.0 0.0 0
7.00 BBRY1405I7 3.20 0.00 3.15 63.0 3.30 90.0 0.0 0
7.00 BBRY1412I7 3.05 0.00 3.15 103.0 3.50 799.0 0.0 0
7.00 BBRY1420I7 3.16 0.00 3.15 486.0 3.30 1625.0 23.0 5,445
7.00 BBRY1426I7 3.10 0.00 3.15 78.0 3.50 1035.0 0.0 0
7.50 BBRY1405I7.5 2.40 -0.30 2.65 106.0 2.78 1895.0 10.0 10
7.50 BBRY1412I7.5 2.60 0.00 2.66 97.0 2.94 1337.0 0.0 0
7.50 BBRY1420I7.5 2.71 0.00 2.67 72.0 2.76 1610.0 0.0 0
7.50 BBRY1426I7.5 2.45 -0.18 2.68 100.0 2.97 987.0 108.0 54
8.00 BBRY1405I8 2.18 -0.03 2.16 106.0 2.28 1786.0 30.0 48
8.00 BBRY1412I8 1.50 -0.61 2.18 152.0 2.43 1905.0 6.0 23
8.00 BBRY1420I8 2.32 0.00 2.18 11.0 2.27 1573.0 10.0 10,085
8.00 BBRY1426I8 2.35 0.17 2.23 45.0 2.43 1433.0 5.0 210
8.50 BBRY1405I8.5 1.70 0.00 1.66 121.0 1.78 1847.0 0.0 0
8.50 BBRY1412I8.5 1.62 0.00 1.66 1022.0 1.94 862.0 0.0 0
8.50 BBRY1420I8.5 1.76 0.00 1.70 76.0 1.72 56.0 39.0 132
8.50 BBRY1426I8.5 1.85 0.10 1.79 76.0 1.97 2307.0 10.0 12
9.00 BBRY1405I9 1.29 0.07 1.17 106.0 1.29 2341.0 5.0 561
9.00 BBRY1412I9 1.18 0.00 1.20 98.0 1.30 1124.0 400.0 500
9.00 BBRY1420I9 1.25 -0.07 1.24 48.0 1.26 40.0 158.0 12,223
9.00 BBRY1426I9 1.46 0.11 1.38 47.0 1.52 3434.0 10.0 63
9.50 BBRY1405I9.5 0.80 0.06 0.69 138.0 0.72 84.0 210.0 1,747
9.50 BBRY1412I9.5 0.89 0.09 0.75 147.0 0.85 1640.0 1.0 241
9.50 BBRY1420I9.5 0.88 -0.01 0.83 26.0 0.84 28.0 30.0 838
9.50 BBRY1426I9.5 1.02 -0.02 1.00 566.0 1.20 3731.0 30.0 803
10.00 BBRY1405I10 0.31 -0.05 0.30 500.0 0.31 412.0 2454.0 1,748
10.00 BBRY1412I10 0.41 -0.05 0.39 64.0 0.42 201.0 91.0 673
10.00 BBRY1420I10 0.54 -0.02 0.49 303.0 0.51 95.0 1425.0 38,381
10.00 BBRY1426I10 0.78 0.01 0.71 61.0 0.81 1793.0 10.0 1,147
10.50 BBRY1405I10.5 0.08 -0.04 0.08 109.0 0.10 487.0 1650.0 3,136
10.50 BBRY1412I10.5 0.22 0.00 0.17 41.0 0.20 680.0 16.0 7,851
10.50 BBRY1420I10.5 0.28 -0.03 0.27 170.0 0.28 143.0 488.0 4,399
10.50 BBRY1426I10.5 0.53 0.00 0.49 109.0 0.53 99.0 86.0 651
11.00 BBRY1405I11 0.03 -0.02 0.03 42.0 0.04 298.0 385.0 2,153
11.00 BBRY1412I11 0.11 0.01 0.07 81.0 0.10 1170.0 5.0 532
11.00 BBRY1420I11 0.15 -0.03 0.14 247.0 0.15 294.0 48.0 13,269
11.00 BBRY1426I11 0.36 -0.04 0.32 47.0 0.40 67.0 109.0 344
11.50 BBRY1405I11.5 0.02 -0.01 0.01 28.0 0.02 212.0 32.0 100
11.50 BBRY1412I11.5 0.08 0.05 0.03 58.0 0.07 1754.0 1.0 39
11.50 BBRY1420I11.5 0.11 0.02 0.07 295.0 0.09 389.0 10.0 396
11.50 BBRY1426I11.5 0.26 0.00 0.21 153.0 0.27 1303.0 15.0 217
12.00 BBRY1405I12 0.03 0.00 0.01 10.0 0.02 406.0 0.0 0
12.00 BBRY1412I12 0.03 0.01 0.02 60.0 0.04 53.0 100.0 100
12.00 BBRY1420I12 0.05 -0.01 0.04 145.0 0.06 1371.0 40.0 17,606
12.00 BBRY1426I12 0.18 0.06 0.15 166.0 0.18 58.0 12.0 112
12.50 BBRY1405I12.5 0.02 0.00 0.01 1339.0 0.02 339.0 0.0 0
12.50 BBRY1412I12.5 0.01 0.00 0.01 11.0 0.03 121.0 0.0 0
12.50 BBRY1420I12.5 0.06 0.03 0.03 67.0 0.04 302.0 1.0 43
12.50 BBRY1426I12.5 0.14 -0.01 0.10 484.0 0.13 58.0 8.0 58
13.00 BBRY1405I13 0.02 0.00 0.01 62.0 0.02 127.0 0.0 0
13.00 BBRY1412I13 0.01 0.00 0.01 10.0 0.02 45.0 0.0 0
13.00 BBRY1420I13 0.02 0.00 0.02 105.0 0.03 269.0 40.0 8,968
13.00 BBRY1426I13 0.12 0.00 0.07 173.0 0.10 244.0 50.0 111
13.50 BBRY1405I13.5 0.02 0.00 0.01 15.0 0.02 130.0 0.0 0
13.50 BBRY1412I13.5 0.03 0.00 0.01 10.0 0.03 296.0 0.0 0
13.50 BBRY1420I13.5 0.03 0.00 0.01 188.0 0.03 494.0 40.0 522
13.50 BBRY1426I13.5 0.05 0.00 0.02 1288.0 0.09 1835.0 0.0 0
14.00 BBRY1405I14 0.02 0.00 0.01 10.0 0.02 71.0 0.0 0
14.00 BBRY1412I14 0.04 0.02 0.01 10.0 0.02 187.0 1.0 1
14.00 BBRY1420I14 0.01 0.00 0.01 73.0 0.02 108.0 1000.0 10,254
14.00 BBRY1426I14 0.04 0.00 0.01 1129.0 0.09 2355.0 0.0 0
14.50 BBRY1405I14.5 0.02 0.00 0.01 10.0 0.02 71.0 0.0 0
14.50 BBRY1412I14.5 0.02 0.00 0.01 10.0 0.02 64.0 0.0 0
14.50 BBRY1420I14.5 0.01 0.00 0.01 11.0 0.02 114.0 86.0 0
14.50 BBRY1426I14.5 0.01 0.00 0.01 957.0 0.09 2687.0 0.0 0
15.00 BBRY1405I15 0.02 0.00 0.01 3.0 0.02 71.0 0.0 0
15.00 BBRY1412I15 0.02 0.00 0.01 244.0 0.02 201.0 0.0 0
15.00 BBRY1420I15 0.03 0.02 0.01 10.0 0.02 117.0 5.0 20,063
15.00 BBRY1426I15 0.02 0.01 0.02 134.0 0.07 1468.0 10.0 10
15.50 BBRY1405I15.5 0.02 0.00 0.01 3.0 0.02 71.0 0.0 0
15.50 BBRY1412I15.5 0.02 0.00 0.01 3.0 0.02 187.0 0.0 0
15.50 BBRY1420I15.5 0.01 0.00 0.01 10.0 0.02 115.0 0.0 0
15.50 BBRY1426I15.5 0.01 0.00 0.01 373.0 0.06 1492.0 0.0 0
16.00 BBRY1405I16 0.02 0.00 0.01 3.0 0.02 71.0 0.0 0
16.00 BBRY1412I16 0.02 0.00 0.01 3.0 0.02 198.0 0.0 0
16.00 BBRY1420I16 0.03 0.01 0.01 10.0 0.02 71.0 8.0 2,594
16.00 BBRY1426I16 0.01 0.00 0.01 10.0 0.06 1478.0 0.0 0
16.50 BBRY1405I16.5 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
16.50 BBRY1412I16.5 0.02 0.00 0.01 3.0 0.02 201.0 0.0 0
16.50 BBRY1420I16.5 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
16.50 BBRY1426I16.5 0.01 0.00 0.01 10.0 0.04 132.0 0.0 0
17.00 BBRY1405I17 0.02 0.00 0.01 3.0 0.02 71.0 0.0 0
17.00 BBRY1412I17 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
17.00 BBRY1420I17 0.09 0.07 0.01 1963.0 0.02 670.0 30.0 847
17.00 BBRY1426I17 0.01 0.00 0.01 10.0 0.04 250.0 0.0 0
17.50 BBRY1405I17.5 0.02 0.00 0.01 3.0 0.02 71.0 0.0 0
17.50 BBRY1412I17.5 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
18.00 BBRY1405I18 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
18.00 BBRY1412I18 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
18.00 BBRY1426I18 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
18.50 BBRY1405I18.5 0.02 0.00 0.01 3.0 0.02 295.0 0.0 0
19.00 BBRY1420I19 0.01 -0.01 0.02 1504.0 0.02 705.0 2.0 1,317
20.00 BBRY1420I20 0.04 0.02 0.01 3.0 0.02 693.0 10.0 35

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1420U1 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
2.00 BBRY1420U2 0.02 0.00 0.01 1.0 0.02 87.0 0.0 0
2.00 BBRY1426U2 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
2.50 BBRY1405U2.5 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
2.50 BBRY1412U2.5 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
2.50 BBRY1420U2.5 0.02 0.00 0.00 0.0 0.02 95.0 0.0 0
2.50 BBRY1426U2.5 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
3.00 BBRY1405U3 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
3.00 BBRY1412U3 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
3.00 BBRY1420U3 0.01 -0.01 0.01 1348.0 0.02 76.0 10.0 12
3.00 BBRY1426U3 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
3.50 BBRY1405U3.5 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
3.50 BBRY1412U3.5 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
3.50 BBRY1420U3.5 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
3.50 BBRY1426U3.5 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
4.00 BBRY1405U4 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
4.00 BBRY1412U4 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
4.00 BBRY1420U4 0.05 0.03 0.01 99.0 0.02 87.0 2.0 36
4.00 BBRY1426U4 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
4.50 BBRY1405U4.5 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
4.50 BBRY1412U4.5 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
4.50 BBRY1420U4.5 0.02 0.00 0.00 0.0 0.02 98.0 0.0 0
4.50 BBRY1426U4.5 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
5.00 BBRY1405U5 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
5.00 BBRY1412U5 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
5.00 BBRY1420U5 0.02 0.00 0.01 44.0 0.02 84.0 8.0 1,435
5.00 BBRY1426U5 0.02 0.00 0.00 0.0 0.02 31.0 0.0 0
5.50 BBRY1405U5.5 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
5.50 BBRY1412U5.5 0.02 0.00 0.01 3.0 0.02 158.0 0.0 0
5.50 BBRY1420U5.5 0.02 0.00 0.00 0.0 0.02 463.0 0.0 0
5.50 BBRY1426U5.5 0.03 0.00 0.00 0.0 0.02 31.0 0.0 0
6.00 BBRY1405U6 0.02 0.00 0.01 3.0 0.02 71.0 0.0 0
6.00 BBRY1412U6 0.02 0.00 0.01 213.0 0.02 90.0 0.0 0
6.00 BBRY1420U6 0.01 -0.01 0.01 10.0 0.01 1.0 10.0 21,756
6.00 BBRY1426U6 0.03 0.00 0.01 813.0 0.03 43.0 0.0 0
6.50 BBRY1405U6.5 0.02 0.00 0.01 3.0 0.02 71.0 0.0 0
6.50 BBRY1412U6.5 0.02 0.00 0.01 531.0 0.02 98.0 0.0 0
6.50 BBRY1420U6.5 0.02 0.00 0.00 0.0 0.02 332.0 0.0 0
6.50 BBRY1426U6.5 0.04 0.00 0.01 849.0 0.04 225.0 0.0 0
7.00 BBRY1405U7 0.07 0.05 0.01 333.0 0.02 71.0 3.0 3
7.00 BBRY1412U7 0.02 0.00 0.01 532.0 0.02 21.0 0.0 0
7.00 BBRY1420U7 0.01 -0.01 0.01 38.0 0.02 111.0 15.0 61,291
7.00 BBRY1426U7 0.07 0.06 0.01 128.0 0.05 464.0 7.0 7
7.50 BBRY1405U7.5 0.02 0.00 0.01 989.0 0.02 72.0 0.0 0
7.50 BBRY1412U7.5 0.03 0.00 0.01 1198.0 0.02 21.0 0.0 0
7.50 BBRY1420U7.5 0.02 0.00 0.01 68.0 0.02 139.0 5.0 30
7.50 BBRY1426U7.5 0.11 0.09 0.02 745.0 0.08 1355.0 20.0 30
8.00 BBRY1405U8 0.12 0.11 0.02 1468.0 0.01 52.0 30.0 196
8.00 BBRY1412U8 0.05 0.04 0.01 10.0 0.03 413.0 1.0 368
8.00 BBRY1420U8 0.02 0.01 0.01 112.0 0.02 104.0 22.0 14,578
8.00 BBRY1426U8 0.12 0.07 0.04 793.0 0.12 1638.0 5.0 15
8.50 BBRY1405U8.5 0.14 0.13 0.01 10.0 0.01 52.0 300.0 310
8.50 BBRY1412U8.5 0.02 0.01 0.02 2.0 0.03 26.0 1.0 27
8.50 BBRY1420U8.5 0.04 0.01 0.02 939.0 0.04 343.0 8.0 8
8.50 BBRY1426U8.5 0.20 0.08 0.09 1149.0 0.14 389.0 26.0 40
9.00 BBRY1405U9 0.01 0.00 0.01 10.0 0.02 106.0 332.0 414
9.00 BBRY1412U9 0.10 0.07 0.02 1179.0 0.06 1585.0 12.0 33
9.00 BBRY1420U9 0.07 -0.01 0.06 828.0 0.08 459.0 32.0 27,011
9.00 BBRY1426U9 0.22 0.00 0.19 43.0 0.26 1794.0 10.0 328
9.50 BBRY1405U9.5 0.02 -0.02 0.02 418.0 0.04 582.0 145.0 307
9.50 BBRY1412U9.5 0.09 0.00 0.08 41.0 0.10 478.0 61.0 380
9.50 BBRY1420U9.5 0.15 0.00 0.15 176.0 0.16 315.0 350.0 1,275
9.50 BBRY1426U9.5 0.35 0.02 0.33 152.0 0.38 410.0 2.0 248
10.00 BBRY1405U10 0.11 -0.02 0.11 139.0 0.13 96.0 1318.0 3,469
10.00 BBRY1412U10 0.21 0.00 0.21 245.0 0.23 122.0 260.0 112
10.00 BBRY1420U10 0.31 -0.01 0.31 261.0 0.33 75.0 174.0 16,844
10.00 BBRY1426U10 0.56 0.00 0.52 193.0 0.59 1531.0 14.0 98
10.50 BBRY1405U10.5 0.38 0.03 0.39 160.0 0.42 92.0 187.0 558
10.50 BBRY1412U10.5 0.62 0.16 0.47 832.0 0.51 155.0 1.0 91
10.50 BBRY1420U10.5 0.54 -0.04 0.58 294.0 0.60 63.0 9098.0 4,804
10.50 BBRY1426U10.5 0.91 0.11 0.77 582.0 0.84 90.0 200.0 156
11.00 BBRY1405U11 0.85 -0.05 0.84 46.0 0.87 177.0 25.0 190
11.00 BBRY1412U11 0.87 -0.08 0.79 61.0 0.90 5.0 15.0 266
11.00 BBRY1420U11 0.95 0.02 0.96 28.0 0.97 43.0 119.0 2,881
11.00 BBRY1426U11 1.30 0.23 1.05 2074.0 1.18 95.0 10.0 76
11.50 BBRY1405U11.5 1.32 -0.03 1.24 2537.0 1.36 247.0 206.0 18
11.50 BBRY1412U11.5 1.35 -0.05 1.21 1941.0 1.38 91.0 3.0 27
11.50 BBRY1420U11.5 1.38 -0.07 1.39 20.0 1.40 15.0 40.0 130
11.50 BBRY1426U11.5 2.00 0.59 1.41 2317.0 1.57 78.0 5.0 34
12.00 BBRY1405U12 1.70 0.00 1.73 1452.0 1.85 88.0 0.0 0
12.00 BBRY1412U12 1.70 0.06 1.64 1845.0 1.86 98.0 2.0 2
12.00 BBRY1420U12 1.77 -0.08 1.86 40.0 1.88 44.0 6.0 2,638
12.00 BBRY1426U12 1.81 0.00 1.77 1727.0 2.00 260.0 0.0 0
12.50 BBRY1405U12.5 2.20 0.00 2.23 1764.0 2.38 97.0 0.0 0
12.50 BBRY1412U12.5 2.09 0.00 2.09 1678.0 2.44 1475.0 0.0 0
12.50 BBRY1420U12.5 2.27 0.00 2.29 1077.0 2.37 87.0 0.0 0
12.50 BBRY1426U12.5 2.25 0.00 2.24 1557.0 2.46 93.0 0.0 0
13.00 BBRY1405U13 2.69 0.00 2.72 58.0 2.84 64.0 0.0 0
13.00 BBRY1412U13 2.61 0.00 2.59 1735.0 2.93 1326.0 0.0 0
13.00 BBRY1420U13 2.93 0.21 2.77 1328.0 2.90 1023.0 37.0 771
13.00 BBRY1426U13 3.75 1.02 2.71 1231.0 2.92 58.0 95.0 196
13.50 BBRY1405U13.5 3.15 0.00 3.20 575.0 3.35 152.0 0.0 0
13.50 BBRY1412U13.5 3.05 0.00 3.05 1730.0 3.45 275.0 0.0 0
13.50 BBRY1420U13.5 3.20 0.00 3.25 1470.0 3.35 179.0 0.0 0
13.50 BBRY1426U13.5 3.20 0.00 3.20 540.0 3.45 324.0 0.0 0
14.00 BBRY1405U14 3.65 0.00 3.70 411.0 3.85 94.0 0.0 0
14.00 BBRY1412U14 3.55 0.00 3.55 1253.0 3.90 206.0 0.0 0
14.00 BBRY1420U14 4.28 0.58 3.70 2092.0 3.85 343.0 132.0 370
14.00 BBRY1426U14 3.81 0.00 3.60 861.0 3.90 86.0 3.0 3
14.50 BBRY1405U14.5 4.15 0.00 4.20 198.0 4.40 187.0 0.0 0
14.50 BBRY1412U14.5 4.00 0.00 4.00 335.0 4.40 54.0 0.0 0
14.50 BBRY1420U14.5 4.80 0.60 4.20 1892.0 4.35 654.0 33.0 33
14.50 BBRY1426U14.5 4.10 0.00 4.05 860.0 4.40 87.0 0.0 0
15.00 BBRY1405U15 4.65 0.00 4.70 204.0 4.85 82.0 0.0 0
15.00 BBRY1412U15 4.50 0.00 4.45 352.0 4.95 311.0 0.0 0
15.00 BBRY1420U15 6.15 1.45 4.70 1831.0 4.85 572.0 37.0 132
15.00 BBRY1426U15 4.55 0.00 4.55 859.0 4.90 78.0 0.0 0
15.50 BBRY1405U15.5 5.15 0.00 5.15 101.0 5.40 86.0 0.0 0
15.50 BBRY1412U15.5 4.95 0.00 4.95 351.0 5.55 71.0 0.0 0
15.50 BBRY1420U15.5 5.15 0.00 5.20 1492.0 5.35 1025.0 0.0 0
15.50 BBRY1426U15.5 5.05 0.00 5.05 859.0 5.35 20.0 0.0 0
16.00 BBRY1405U16 5.65 0.00 5.65 199.0 5.90 186.0 0.0 0
16.00 BBRY1412U16 5.45 0.00 5.40 351.0 6.05 71.0 0.0 0
16.00 BBRY1420U16 5.90 0.25 5.70 1230.0 5.85 51.0 70.0 161
16.00 BBRY1426U16 5.55 0.00 5.50 864.0 5.90 312.0 0.0 0
16.50 BBRY1405U16.5 6.15 0.00 6.15 91.0 6.40 86.0 0.0 0
16.50 BBRY1412U16.5 5.95 0.00 5.95 149.0 6.55 73.0 0.0 0
16.50 BBRY1420U16.5 6.15 0.00 6.20 891.0 6.35 52.0 0.0 0
16.50 BBRY1426U16.5 6.00 0.00 6.00 869.0 6.40 274.0 0.0 0
17.00 BBRY1405U17 6.65 0.00 6.70 20.0 6.95 69.0 0.0 0
17.00 BBRY1412U17 6.45 0.00 6.45 149.0 7.05 73.0 0.0 0
17.00 BBRY1420U17 7.45 0.80 6.70 1230.0 6.85 240.0 32.0 32
17.00 BBRY1426U17 6.55 0.00 6.50 869.0 6.90 358.0 0.0 0
17.50 BBRY1405U17.5 7.15 0.00 7.20 20.0 7.45 1.0 0.0 0
17.50 BBRY1412U17.5 6.95 0.00 6.95 149.0 7.55 73.0 0.0 0
18.00 BBRY1405U18 6.90 0.00 6.95 90.0 8.70 280.0 0.0 0
18.00 BBRY1412U18 7.10 0.00 7.15 95.0 8.50 65.0 0.0 0
18.00 BBRY1426U18 8.65 1.15 7.50 897.0 7.85 70.0 20.0 20
18.50 BBRY1405U18.5 7.20 0.00 7.45 20.0 9.15 187.0 0.0 0
19.00 BBRY1420U19 9.05 0.55 8.55 830.0 8.95 805.0 3.0 3
20.00 BBRY1420U20 12.10 2.60 9.55 830.0 9.90 802.0 6.0 55
Trading Center