$10.39 -0.09 (-0.86%) BlackBerry Ltd - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 10.39
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.09 (-0.86%)
Prev Close: 10.48
Open: 10.52
Bid: 10.39
Ask: 10.40
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BBRY1428K2 6.80 0.00 8.15 20.0 8.50 580.0 0.0 0
2.50 BBRY1428K2.5 5.35 0.00 7.50 10.0 8.50 10.0 0.0 0
3.00 BBRY1428K3 7.30 0.00 7.00 10.0 8.00 10.0 0.0 0
3.50 BBRY1428K3.5 6.80 0.00 6.50 10.0 7.50 10.0 0.0 0
4.00 BBRY1428K4 6.30 0.00 6.00 10.0 7.00 10.0 0.0 0
4.50 BBRY1428K4.5 5.80 0.00 5.50 10.0 6.50 10.0 0.0 0
5.00 BBRY1428K5 5.30 -0.05 5.30 160.0 5.50 169.0 2.0 2
5.50 BBRY1428K5.5 4.80 0.00 4.80 64.0 5.00 70.0 0.0 0
6.00 BBRY1428K6 4.30 0.00 4.30 64.0 4.50 70.0 0.0 0
6.50 BBRY1428K6.5 3.80 0.00 3.80 64.0 4.00 70.0 0.0 0
7.00 BBRY1428K7 2.07 -1.28 3.30 280.0 3.50 171.0 1.0 1
7.50 BBRY1428K7.5 1.82 -1.03 2.81 380.0 2.96 264.0 87.0 87
8.00 BBRY1428K8 2.38 0.03 2.31 1258.0 2.46 1015.0 56.0 67
8.50 BBRY1428K8.5 1.14 -0.71 1.81 375.0 1.96 263.0 31.0 31
9.00 BBRY1428K9 1.38 0.03 1.32 2609.0 1.46 1980.0 55.0 83
9.50 BBRY1428K9.5 0.90 0.05 0.80 2911.0 0.96 2683.0 3.0 337
10.00 BBRY1428K10 0.37 0.02 0.36 744.0 0.42 1256.0 714.0 1,651
10.50 BBRY1428K10.5 0.01 -0.08 0.01 70.0 0.01 188.0 590.0 4,850
11.00 BBRY1428K11 0.01 0.00 0.01 1.0 0.01 173.0 212.0 4,668
11.50 BBRY1428K11.5 0.02 0.01 0.01 31.0 0.01 353.0 698.0 2,417
12.00 BBRY1428K12 0.01 0.00 0.01 57.0 0.01 77.0 520.0 2,139
12.50 BBRY1428K12.5 0.01 0.00 0.01 47.0 0.01 83.0 570.0 1,145
13.00 BBRY1428K13 0.03 0.00 0.02 46.0 0.03 126.0 366.0 656
13.50 BBRY1428K13.5 0.02 -0.01 0.01 97.0 0.03 44.0 278.0 591
14.00 BBRY1428K14 0.05 0.02 0.01 120.0 0.03 48.0 10.0 130
14.50 BBRY1428K14.5 0.03 0.00 0.01 22.0 0.03 56.0 200.0 230
15.00 BBRY1428K15 0.01 -0.02 0.01 80.0 0.03 62.0 11.0 215
15.50 BBRY1428K15.5 0.03 0.00 0.01 96.0 0.03 27.0 0.0 0
16.00 BBRY1428K16 0.03 0.00 0.01 10.0 0.03 89.0 75.0 75
16.50 BBRY1428K16.5 0.03 0.00 0.01 10.0 0.03 24.0 0.0 0
17.00 BBRY1428K17 0.03 0.00 0.01 10.0 0.03 25.0 0.0 0
17.50 BBRY1428K17.5 0.03 0.00 0.01 10.0 0.03 49.0 0.0 0
18.00 BBRY1428K18 0.03 0.00 0.01 10.0 0.03 49.0 0.0 0
18.50 BBRY1428K18.5 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0
19.00 BBRY1428K19 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0
19.50 BBRY1428K19.5 0.03 0.00 0.00 0.0 0.03 27.0 0.0 0
20.00 BBRY1428K20 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BBRY1428W2 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0
2.50 BBRY1428W2.5 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0
3.00 BBRY1428W3 0.03 0.00 0.00 0.0 0.03 27.0 0.0 0
3.50 BBRY1428W3.5 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0
4.00 BBRY1428W4 0.03 0.00 0.01 1.0 0.03 27.0 0.0 0
4.50 BBRY1428W4.5 0.03 0.00 0.01 10.0 0.03 27.0 0.0 0
5.00 BBRY1428W5 0.03 0.00 0.01 10.0 0.03 40.0 0.0 0
5.50 BBRY1428W5.5 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
6.00 BBRY1428W6 0.03 0.00 0.01 10.0 0.03 25.0 0.0 0
6.50 BBRY1428W6.5 0.03 0.00 0.01 10.0 0.03 16.0 0.0 0
7.00 BBRY1428W7 0.03 0.00 0.01 10.0 0.03 16.0 0.0 0
7.50 BBRY1428W7.5 0.11 0.08 0.01 10.0 0.03 102.0 1.0 1
8.00 BBRY1428W8 0.03 0.00 0.01 10.0 0.03 25.0 0.0 0
8.50 BBRY1428W8.5 0.02 0.01 0.01 2.0 0.03 89.0 9.0 9
9.00 BBRY1428W9 0.02 0.01 0.01 110.0 0.01 114.0 30.0 166
9.50 BBRY1428W9.5 0.01 0.00 0.01 39.0 0.01 283.0 613.0 1,578
10.00 BBRY1428W10 0.01 0.00 0.01 1.0 0.01 423.0 37.0 2,483
10.50 BBRY1428W10.5 0.12 0.02 0.10 38.0 0.13 58.0 1042.0 2,242
11.00 BBRY1428W11 0.62 0.05 0.59 570.0 0.65 1097.0 110.0 636
11.50 BBRY1428W11.5 1.13 -0.03 1.05 1558.0 1.14 322.0 76.0 314
12.00 BBRY1428W12 1.62 0.12 1.59 104.0 1.64 375.0 10.0 309
12.50 BBRY1428W12.5 2.13 0.13 2.04 91.0 2.19 152.0 10.0 82
13.00 BBRY1428W13 1.55 -0.95 2.54 42.0 2.64 10.0 18.0 24
13.50 BBRY1428W13.5 3.00 0.00 3.00 70.0 3.20 64.0 0.0 0
14.00 BBRY1428W14 3.45 0.00 3.50 70.0 3.70 63.0 0.0 0
14.50 BBRY1428W14.5 2.78 -1.17 4.00 46.0 4.20 46.0 20.0 20
15.00 BBRY1428W15 3.90 -0.55 4.50 70.0 4.70 63.0 10.0 10
15.50 BBRY1428W15.5 4.95 0.00 4.60 10.0 7.10 1.0 0.0 0
16.00 BBRY1428W16 5.45 0.00 5.05 10.0 6.05 10.0 0.0 0
16.50 BBRY1428W16.5 5.95 0.00 5.50 10.0 6.50 10.0 0.0 0
17.00 BBRY1428W17 6.45 0.00 6.00 10.0 7.00 10.0 0.0 0
17.50 BBRY1428W17.5 6.95 0.00 6.50 10.0 7.50 10.0 0.0 0
18.00 BBRY1428W18 6.30 0.00 7.00 10.0 8.00 10.0 0.0 0
18.50 BBRY1428W18.5 6.95 0.00 5.60 2.0 10.40 1.0 0.0 0
19.00 BBRY1428W19 6.95 0.00 7.00 1.0 10.05 1.0 0.0 0
19.50 BBRY1428W19.5 7.50 0.00 7.50 1.0 10.55 1.0 0.0 0
20.00 BBRY1428W20 7.95 0.00 8.00 1.0 11.05 1.0 0.0 0