RESEARCH IN MOTION $14.84

up +0.54


18/6/2013 04:18 PM  |  NASDAQ : BBRY  |  Industries : Information / Other Telecommunications
Last Trade: 14.84
Trade Time: Jun 18 4:04 PM Eastern Daylight Time
Change: 0.54 (3.78 %)
Prev Close: 14.30
Open: 14.32
Bid: 14.81
Ask: 14.82
Get Trend Analysis Icon Get BBRY Trend Analysis - it has outperformed 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 BBRY1322F1 13.65 -0.15 13.80 65 13.90 153 100 173
2.00 BBRY1322F2 9.60 0.00 12.80 40 12.90 40 0 0
3.00 BBRY1322F3 4.65 0.00 11.80 40 11.90 40 0 0
4.00 BBRY1322F4 9.60 0.00 10.80 40 10.90 40 0 10
5.00 BBRY1322F5 9.90 0.00 9.80 65 9.90 62 0 4
6.00 BBRY1322F6 8.55 0.55 8.80 65 8.90 154 100 501
7.00 BBRY1322F7 7.90 0.57 7.80 65 7.90 124 10 439
8.00 BBRY1322F8 6.60 0.10 6.80 242 6.90 291 180 917
9.00 BBRY1314F9 0.00 0.00 5.25 40 5.60 40 0 0
9.00 BBRY1322F9 5.50 0.60 5.80 99 5.90 109 1 323
9.50 BBRY1314F9.5 0.00 0.00 4.85 78 5.00 40 0 0
9.50 BBRY1322F9.5 0.00 0.00 5.30 65 5.40 49 0 0
10.00 BBRY1314F10 4.35 0.00 4.40 299 4.50 458 0 0
10.00 BBRY1322F10 4.87 0.42 4.80 77 4.90 847 2509 4,710
10.50 BBRY1314F10.5 0.00 0.00 3.90 197 4.00 495 0 0
10.50 BBRY1322F10.5 0.00 0.00 4.30 65 4.40 362 0 0
10.50 BBRY1328F10.5 4.32 0.87 4.30 44 4.35 62 61 92
11.00 BBRY1314F11 2.85 0.00 3.40 327 3.50 433 0 0
11.00 BBRY1322F11 3.81 0.56 3.80 93 3.90 289 11 1,098
11.00 BBRY1328F11 3.46 0.00 3.80 43 3.90 461 0 59
11.50 BBRY1314F11.5 2.04 0.00 2.90 81 2.97 40 0 0
11.50 BBRY1322F11.5 2.93 0.00 3.30 65 3.40 323 0 5
11.50 BBRY1328F11.5 3.25 0.36 3.30 104 3.40 570 35 169
12.00 BBRY1314F12 2.50 0.00 2.41 81 2.47 78 0 0
12.00 BBRY1322F12 2.87 0.62 2.81 50 2.86 171 786 4,775
12.00 BBRY1328F12 2.89 0.51 2.86 30 2.90 52 257 452
12.50 BBRY1314F12.5 1.91 0.00 1.91 149 1.96 101 0 0
12.50 BBRY1322F12.5 0.00 0.00 2.30 60 2.36 93 0 0
12.50 BBRY1328F12.5 2.44 0.44 2.42 20 2.45 65 50 495
13.00 BBRY1314F13 1.44 0.00 1.41 133 1.46 104 0 0
13.00 BBRY1322F13 1.86 0.56 1.81 50 1.86 128 994 7,539
13.00 BBRY1328F13 2.05 0.45 1.99 43 2.02 20 340 1,307
13.50 BBRY1314F13.5 0.90 0.00 0.91 121 0.95 50 0 0
13.50 BBRY1322F13.5 1.36 0.51 1.32 40 1.36 72 478 586
13.50 BBRY1328F13.5 1.63 0.37 1.61 30 1.64 20 230 1,269
14.00 BBRY1314F14 0.45 0.00 0.42 81 0.46 40 0 0
14.00 BBRY1322F14 0.87 0.42 0.85 50 0.90 82 8474 19,795
14.00 BBRY1328F14 1.32 0.36 1.28 30 1.30 11 953 3,409
14.50 BBRY1314F14.5 0.01 0.00 0.00 0 0.01 142 0 7,587
14.50 BBRY1322F14.5 0.51 0.30 0.47 60 0.51 84 9966 8,470
14.50 BBRY1328F14.5 1.01 0.28 0.99 20 1.01 45 1008 3,681
15.00 BBRY1314F15 0.01 0.00 0.00 0 0.01 76 0 16,514
15.00 BBRY1322F15 0.22 0.14 0.22 11 0.23 76 30528 42,147
15.00 BBRY1328F15 0.75 0.22 0.75 94 0.76 18 2226 6,312
15.50 BBRY1314F15.5 0.02 0.00 0.00 0 0.01 105 0 3,632
15.50 BBRY1322F15.5 0.07 0.04 0.07 119 0.08 49 13676 8,257
15.50 BBRY1328F15.5 0.56 0.19 0.56 60 0.57 50 883 2,981
16.00 BBRY1314F16 0.01 0.00 0.00 0 0.01 60 0 1,047
16.00 BBRY1322F16 0.03 0.02 0.02 105 0.03 181 4394 28,192
16.00 BBRY1328F16 0.41 0.16 0.41 68 0.42 41 1020 2,650
16.50 BBRY1314F16.5 0.03 0.00 0.00 0 0.01 56 0 313
16.50 BBRY1322F16.5 0.01 0.00 0.00 0 0.02 107 48 48
16.50 BBRY1328F16.5 0.31 0.13 0.30 68 0.31 41 934 1,466
17.00 BBRY1314F17 0.04 0.00 0.00 0 0.01 56 0 109
17.00 BBRY1322F17 0.01 0.00 0.00 0 0.01 41 692 13,531
17.00 BBRY1328F17 0.23 0.10 0.22 68 0.23 79 212 984
17.50 BBRY1314F17.5 0.04 0.00 0.00 0 0.01 56 0 71
17.50 BBRY1322F17.5 0.00 0.00 0.00 0 0.02 76 0 0
17.50 BBRY1328F17.5 0.19 0.10 0.15 133 0.17 100 57 803
18.00 BBRY1314F18 0.01 0.00 0.00 0 0.01 56 0 107
18.00 BBRY1322F18 0.01 0.00 0.00 0 0.01 41 75 11,134
18.00 BBRY1328F18 0.12 0.02 0.11 103 0.13 136 533 230
18.50 BBRY1314F18.5 0.09 0.00 0.00 0 0.01 56 0 6
18.50 BBRY1328F18.5 0.09 0.01 0.08 50 0.10 381 130 680
19.00 BBRY1314F19 0.02 0.00 0.00 0 0.01 56 0 101
19.00 BBRY1322F19 0.01 0.00 0.00 0 0.02 84 0 5,511
20.00 BBRY1322F20 0.01 0.00 0.00 0 0.01 40 0 22,805
21.00 BBRY1322F21 0.02 0.00 0.00 0 0.01 30 0 3,564
22.00 BBRY1322F22 0.01 0.00 0.00 0 0.01 100 0 7,839
23.00 BBRY1322F23 0.01 0.00 0.00 0 0.01 100 0 10,731
24.00 BBRY1322F24 0.01 0.00 0.00 0 0.01 100 0 3,276
25.00 BBRY1322F25 0.02 0.01 0.00 0 0.01 100 3904 13,663
26.00 BBRY1322F26 0.01 0.00 0.00 0 0.01 30 0 791
27.00 BBRY1322F27 0.02 0.00 0.00 0 0.01 30 0 8,461
28.00 BBRY1322F28 0.01 0.00 0.00 0 0.01 10 0 4,502
29.00 BBRY1322F29 0.14 0.00 0.00 0 0.01 30 0 432
30.00 BBRY1322F30 0.02 0.00 0.00 0 0.01 10 0 1,866
31.00 BBRY1322F31 0.01 0.00 0.00 0 0.02 85 0 848
32.00 BBRY1322F32 0.01 0.00 0.00 0 0.02 92 0 321
33.00 BBRY1322F33 0.02 0.00 0.00 0 0.02 87 0 411
34.00 BBRY1322F34 0.02 0.00 0.00 0 0.02 185 0 386
35.00 BBRY1322F35 0.02 0.00 0.00 0 0.02 186 0 2,588

Put Options: BBRY

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1322R1 0.00 0.00 0.00 0 0.02 87 0 0
2.00 BBRY1322R2 0.03 0.00 0.00 0 0.02 71 0 30
3.00 BBRY1322R3 0.02 0.00 0.00 0 0.02 70 0 1,223
4.00 BBRY1322R4 0.02 0.00 0.00 0 0.02 86 0 755
5.00 BBRY1322R5 0.02 0.00 0.00 0 0.02 68 0 1,065
6.00 BBRY1322R6 0.02 0.00 0.00 0 0.01 70 0 1,752
7.00 BBRY1322R7 0.01 0.00 0.00 0 0.01 41 0 2,271
8.00 BBRY1322R8 0.02 0.00 0.00 0 0.01 40 0 3,618
9.00 BBRY1314R9 0.00 0.00 0.00 0 0.02 22 0 0
9.00 BBRY1322R9 0.01 0.00 0.00 0 0.01 10 0 12,500
9.50 BBRY1314R9.5 0.00 0.00 0.00 0 0.02 234 0 0
9.50 BBRY1322R9.5 0.00 0.00 0.00 0 0.02 73 0 0
10.00 BBRY1314R10 0.00 0.00 0.00 0 0.01 56 0 0
10.00 BBRY1322R10 0.01 0.00 0.00 0 0.01 15 1 11,192
10.50 BBRY1314R10.5 0.01 0.00 0.00 0 0.01 56 0 22
10.50 BBRY1322R10.5 0.00 0.00 0.00 0 0.02 72 0 0
10.50 BBRY1328R10.5 0.03 0.00 0.01 21 0.02 88 0 412
11.00 BBRY1314R11 0.00 0.00 0.00 0 0.01 56 0 0
11.00 BBRY1322R11 0.01 0.00 0.00 0 0.01 40 40 15,573
11.00 BBRY1328R11 0.03 -0.02 0.02 21 0.03 61 20 180
11.50 BBRY1314R11.5 0.02 0.00 0.00 0 0.01 60 0 72
11.50 BBRY1322R11.5 0.01 0.00 0.00 0 0.02 93 0 0
11.50 BBRY1328R11.5 0.06 -0.01 0.04 15 0.05 95 27 350
12.00 BBRY1314R12 0.01 0.00 0.00 0 0.01 60 0 502
12.00 BBRY1322R12 0.01 0.00 0.00 0 0.01 41 352 24,419
12.00 BBRY1328R12 0.08 -0.05 0.07 40 0.09 156 78 986
12.50 BBRY1314R12.5 0.02 0.00 0.00 0 0.01 126 0 787
12.50 BBRY1322R12.5 0.01 0.00 0.00 0 0.02 91 0 106
12.50 BBRY1328R12.5 0.12 -0.08 0.12 212 0.14 43 132 968
13.00 BBRY1314R13 0.01 0.00 0.00 0 0.01 62 0 1,398
13.00 BBRY1322R13 0.01 -0.02 0.00 0 0.01 30 465 21,962
13.00 BBRY1328R13 0.20 -0.14 0.20 180 0.21 12 144 2,043
13.50 BBRY1314R13.5 0.01 0.00 0.00 0 0.01 43 0 7,295
13.50 BBRY1322R13.5 0.02 -0.04 0.01 11 0.02 72 354 1,919
13.50 BBRY1328R13.5 0.33 -0.15 0.32 111 0.33 11 628 2,541
14.00 BBRY1314R14 0.01 0.00 0.00 0 0.01 67 0 4,273
14.00 BBRY1322R14 0.07 -0.13 0.06 1 0.07 443 2171 18,090
14.00 BBRY1328R14 0.48 -0.22 0.48 137 0.50 34 1752 2,182
14.50 BBRY1314R14.5 0.09 0.00 0.07 10 0.09 81 0 37
14.50 BBRY1322R14.5 0.17 -0.25 0.18 16 0.19 111 4109 4,261
14.50 BBRY1328R14.5 0.69 -0.26 0.69 94 0.71 30 529 992
15.00 BBRY1314R15 0.59 0.00 0.55 81 0.59 81 0 0
15.00 BBRY1322R15 0.42 -0.35 0.40 30 0.43 35 1926 22,670
15.00 BBRY1328R15 0.96 -0.34 0.95 90 0.97 13 414 1,265
15.50 BBRY1314R15.5 0.97 0.00 1.05 81 1.09 121 0 0
15.50 BBRY1322R15.5 0.78 -0.52 0.74 72 0.78 33 405 587
15.50 BBRY1328R15.5 1.26 -0.44 1.26 70 1.28 33 159 339
16.00 BBRY1314R16 1.58 0.00 1.54 232 1.59 136 0 0
16.00 BBRY1322R16 1.21 -0.53 1.19 53 1.23 101 1619 5,168
16.00 BBRY1328R16 1.60 -0.47 1.61 30 1.63 33 60 564
16.50 BBRY1314R16.5 2.00 0.00 2.05 81 2.09 129 0 0
16.50 BBRY1322R16.5 1.68 -0.62 1.66 73 1.71 96 62 57
16.50 BBRY1328R16.5 2.01 -0.45 2.00 20 2.03 43 77 387
17.00 BBRY1314R17 2.50 0.00 2.55 40 2.59 40 0 0
17.00 BBRY1322R17 2.18 -0.65 2.16 70 2.20 53 180 2,660
17.00 BBRY1328R17 2.34 -0.53 2.41 32 2.45 39 31 1,480
17.50 BBRY1314R17.5 2.74 0.00 3.05 114 3.10 166 0 0
17.50 BBRY1322R17.5 2.68 -0.57 2.66 45 2.70 53 6 30
17.50 BBRY1328R17.5 2.87 -0.45 2.85 50 2.89 10 5 80
18.00 BBRY1314R18 0.00 0.00 3.55 114 3.65 315 0 0
18.00 BBRY1322R18 3.17 -0.58 3.15 88 3.20 98 20 7,199
18.00 BBRY1328R18 3.45 0.00 3.30 74 3.35 50 0 64
18.50 BBRY1314R18.5 5.00 0.00 4.05 114 4.10 212 0 0
18.50 BBRY1328R18.5 3.65 -0.57 3.75 286 3.85 50 6 154
19.00 BBRY1314R19 0.00 0.00 4.55 114 4.60 195 0 0
19.00 BBRY1322R19 4.21 -0.09 4.15 239 4.20 42 40 899
20.00 BBRY1322R20 5.15 -0.50 5.15 78 5.20 40 45 10,993
21.00 BBRY1322R21 7.15 0.00 6.15 78 6.20 40 0 869
22.00 BBRY1322R22 7.35 0.00 7.15 124 7.20 40 0 6,956
23.00 BBRY1322R23 9.15 0.00 8.15 78 8.20 40 0 1,456
24.00 BBRY1322R24 9.15 -0.32 9.15 78 9.20 40 13 1,183
25.00 BBRY1322R25 10.15 -1.40 10.15 78 10.20 40 3904 12,787
26.00 BBRY1322R26 11.50 0.00 11.15 78 11.20 40 0 165
27.00 BBRY1322R27 12.25 0.00 12.15 78 12.20 40 0 325
28.00 BBRY1322R28 13.45 -1.05 13.15 78 13.20 40 10 410
29.00 BBRY1322R29 14.25 0.00 14.15 78 14.20 40 0 413
30.00 BBRY1322R30 15.65 0.00 15.15 65 15.20 40 0 51
31.00 BBRY1322R31 16.15 0.00 16.15 65 16.20 40 0 9
32.00 BBRY1322R32 17.45 0.00 17.15 65 17.20 40 0 59
33.00 BBRY1322R33 18.85 0.00 18.15 65 18.20 40 0 49
34.00 BBRY1322R34 19.85 0.00 19.15 65 19.20 40 0 82
35.00 BBRY1322R35 20.45 -0.20 20.15 78 20.20 40 10 686
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center