$10.45 -0.03 (-0.29%) BlackBerry Ltd - NASDAQ

Oct. 31, 2014 | 11:34 AM
Last Trade: 10.45
Trade Time: Oct 31 11:34 AM Eastern Daylight Time
Change: -0.03 (-0.29%)
Prev Close: 10.48
Open: 10.58
Bid: 10.44
Ask: 10.45
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BBRY1431J3 6.85 0.00 7.35 214.0 7.60 322.0 0.0 0
3.50 BBRY1431J3.5 6.90 0.00 6.85 218.0 7.00 126.0 0.0 0
4.00 BBRY1431J4 6.40 0.00 6.30 155.0 6.60 218.0 0.0 0
4.50 BBRY1431J4.5 5.90 0.00 5.85 218.0 6.00 206.0 0.0 0
5.00 BBRY1431J5 5.40 0.00 5.35 218.0 5.50 206.0 0.0 0
5.50 BBRY1431J5.5 4.90 0.00 4.80 155.0 5.10 218.0 0.0 0
6.00 BBRY1431J6 4.40 0.00 4.30 128.0 4.60 218.0 0.0 0
6.50 BBRY1431J6.5 2.68 -1.22 3.80 100.0 4.10 214.0 1.0 1
7.00 BBRY1431J7 2.12 -1.28 3.35 214.0 3.60 204.0 9.0 27
7.50 BBRY1431J7.5 1.66 -1.25 2.86 337.0 3.10 263.0 42.0 43
8.00 BBRY1431J8 2.51 0.10 2.37 1836.0 2.48 398.0 10.0 74
8.50 BBRY1431J8.5 2.00 0.09 1.90 543.0 2.03 557.0 1.0 34
9.00 BBRY1431J9 1.43 -0.06 1.43 6.0 1.45 61.0 70.0 299
9.50 BBRY1431J9.5 0.99 -0.16 0.94 12.0 0.95 21.0 45.0 1,010
10.00 BBRY1431J10 0.45 -0.02 0.43 3.0 0.45 28.0 1321.0 2,871
10.50 BBRY1431J10.5 0.05 -0.06 0.04 3.0 0.05 79.0 673.0 3,510
11.00 BBRY1431J11 0.01 -0.01 0.02 10.0 0.01 233.0 210.0 7,170
11.50 BBRY1431J11.5 0.01 0.00 0.01 91.0 0.01 315.0 3.0 2,047
12.00 BBRY1431J12 0.01 0.00 0.01 11.0 0.01 98.0 320.0 4,181
12.50 BBRY1431J12.5 0.01 0.00 0.01 33.0 0.02 130.0 4.0 2,505
13.00 BBRY1431J13 0.03 0.00 0.02 48.0 0.03 35.0 190.0 861
13.50 BBRY1431J13.5 0.03 0.01 0.01 72.0 0.03 51.0 283.0 1,402
14.00 BBRY1431J14 0.02 0.00 0.01 24.0 0.03 51.0 40.0 484
14.50 BBRY1431J14.5 0.02 0.00 0.01 87.0 0.03 31.0 150.0 1,678
15.00 BBRY1431J15 0.01 -0.01 0.01 50.0 0.03 51.0 73.0 73
15.50 BBRY1431J15.5 0.02 0.00 0.01 1.0 0.03 51.0 0.0 0
16.00 BBRY1431J16 0.02 0.00 0.01 10.0 0.03 51.0 0.0 0
16.50 BBRY1431J16.5 0.02 0.00 0.01 10.0 0.03 51.0 0.0 0
17.00 BBRY1431J17 0.03 0.01 0.01 360.0 0.03 51.0 100.0 100
17.50 BBRY1431J17.5 0.02 0.00 0.01 213.0 0.03 51.0 0.0 0
18.00 BBRY1431J18 0.02 0.00 0.01 1.0 0.03 51.0 0.0 0
18.50 BBRY1431J18.5 0.02 0.00 0.01 66.0 0.03 51.0 0.0 0
19.00 BBRY1431J19 0.02 0.00 0.01 20.0 0.03 51.0 0.0 0
19.50 BBRY1431J19.5 0.02 0.00 0.01 1.0 0.03 51.0 0.0 0
20.00 BBRY1431J20 0.02 0.00 0.01 40.0 0.03 51.0 100.0 100
20.50 BBRY1431J20.5 0.02 0.00 0.00 0.0 0.03 35.0 0.0 0
21.00 BBRY1431J21 0.02 0.00 0.00 0.0 0.03 35.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BBRY1431V3 0.02 0.00 0.00 0.0 0.03 51.0 0.0 0
3.50 BBRY1431V3.5 0.02 0.00 0.00 0.0 0.03 51.0 0.0 0
4.00 BBRY1431V4 0.02 0.00 0.00 0.0 0.03 51.0 0.0 0
4.50 BBRY1431V4.5 0.02 0.00 0.00 0.0 0.03 51.0 0.0 0
5.00 BBRY1431V5 0.02 0.00 0.00 0.0 0.03 51.0 0.0 0
5.50 BBRY1431V5.5 0.02 0.00 0.01 10.0 0.03 51.0 0.0 0
6.00 BBRY1431V6 0.02 0.00 0.01 10.0 0.03 51.0 0.0 0
6.50 BBRY1431V6.5 0.02 0.00 0.01 10.0 0.03 51.0 0.0 0
7.00 BBRY1431V7 0.05 0.03 0.01 10.0 0.03 35.0 34.0 44
7.50 BBRY1431V7.5 0.04 0.02 0.01 10.0 0.03 35.0 1.0 1
8.00 BBRY1431V8 0.02 0.00 0.01 10.0 0.03 51.0 225.0 219
8.50 BBRY1431V8.5 0.02 0.01 0.01 15.0 0.03 51.0 268.0 614
9.00 BBRY1431V9 0.01 0.00 0.01 10.0 0.01 125.0 6.0 2,381
9.50 BBRY1431V9.5 0.01 0.00 0.01 5.0 0.01 211.0 9.0 1,385
10.00 BBRY1431V10 0.01 -0.01 0.03 2.0 0.01 351.0 283.0 2,954
10.50 BBRY1431V10.5 0.10 -0.03 0.09 42.0 0.10 28.0 151.0 917
11.00 BBRY1431V11 0.56 0.05 0.55 70.0 0.58 17.0 80.0 895
11.50 BBRY1431V11.5 1.06 0.11 1.05 28.0 1.06 12.0 80.0 284
12.00 BBRY1431V12 1.55 0.08 1.55 28.0 1.57 3.0 15.0 168
12.50 BBRY1431V12.5 1.98 0.06 1.97 1973.0 2.14 2011.0 116.0 308
13.00 BBRY1431V13 2.42 0.00 2.47 361.0 2.64 453.0 0.0 0
13.50 BBRY1431V13.5 2.92 0.00 2.97 557.0 3.15 513.0 0.0 0
14.00 BBRY1431V14 3.40 0.00 3.45 321.0 3.60 165.0 12.0 11
14.50 BBRY1431V14.5 4.10 0.20 3.95 90.0 4.15 115.0 21.0 21
15.00 BBRY1431V15 4.45 0.05 4.40 218.0 4.70 128.0 2.0 2
15.50 BBRY1431V15.5 4.95 0.05 4.90 218.0 5.20 208.0 10.0 10
16.00 BBRY1431V16 5.40 0.00 5.40 218.0 5.70 208.0 0.0 0
16.50 BBRY1431V16.5 5.90 0.00 5.90 218.0 6.20 208.0 0.0 0
17.00 BBRY1431V17 6.40 0.00 6.40 218.0 6.70 208.0 0.0 0
17.50 BBRY1431V17.5 6.90 0.00 6.90 218.0 7.15 100.0 0.0 0
18.00 BBRY1431V18 7.40 0.00 7.05 11.0 7.85 20.0 0.0 0
18.50 BBRY1431V18.5 6.25 0.00 6.65 250.0 9.00 250.0 0.0 0
19.00 BBRY1431V19 6.75 0.00 7.20 261.0 9.45 250.0 0.0 0
19.50 BBRY1431V19.5 7.30 0.00 7.35 150.0 10.10 150.0 0.0 0
20.00 BBRY1431V20 7.75 0.00 7.90 150.0 11.20 232.0 0.0 0
20.50 BBRY1431V20.5 8.35 0.00 8.30 150.0 11.70 150.0 0.0 0
21.00 BBRY1431V21 8.75 0.00 8.85 245.0 12.15 150.0 0.0 0