BlackBerry Ltd $9.94

up +0.10


22/8/2014 04:00 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 9.94
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.10 (0.97 %)
Prev Close: 9.85
Open: 9.86
Bid: 9.93
Ask: 9.94
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 22%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BBRY1429H3 6.75 0.00 6.85 242.0 7.05 233.0 0.0 0
4.00 BBRY1429H4 5.75 0.00 5.85 242.0 6.05 48.0 0.0 0
4.50 BBRY1429H4.5 5.25 0.00 5.35 242.0 5.75 160.0 0.0 0
5.00 BBRY1429H5 4.75 0.00 4.85 242.0 5.05 233.0 0.0 0
5.50 BBRY1429H5.5 4.25 0.00 4.35 242.0 4.55 48.0 0.0 0
6.00 BBRY1429H6 3.75 0.00 3.85 291.0 4.00 61.0 0.0 0
6.50 BBRY1429H6.5 3.30 0.00 3.35 235.0 3.55 135.0 0.0 0
7.00 BBRY1429H7 2.80 0.00 2.88 227.0 3.05 237.0 0.0 0
7.50 BBRY1429H7.5 1.98 -0.31 2.38 1307.0 2.53 659.0 8.0 30
8.00 BBRY1429H8 1.65 -0.15 1.89 2160.0 2.00 1198.0 10.0 122
8.50 BBRY1429H8.5 1.31 0.00 1.39 1125.0 1.50 431.0 2.0 2
9.00 BBRY1429H9 0.89 0.00 0.91 1013.0 0.98 265.0 10.0 623
9.50 BBRY1429H9.5 0.51 0.06 0.49 24.0 0.51 24.0 1492.0 1,160
10.00 BBRY1429H10 0.16 -0.01 0.15 605.0 0.16 130.0 2526.0 8,013
10.50 BBRY1429H10.5 0.04 -0.06 0.03 454.0 0.05 359.0 126.0 1,404
11.00 BBRY1429H11 0.01 -0.01 0.01 20.0 0.02 293.0 476.0 2,624
11.50 BBRY1429H11.5 0.03 0.01 0.01 10.0 0.01 21.0 30.0 893
12.00 BBRY1429H12 0.08 0.06 0.05 1423.0 0.02 62.0 30.0 568
12.50 BBRY1429H12.5 0.13 0.11 0.03 1343.0 0.02 66.0 10.0 16
13.00 BBRY1429H13 0.06 0.04 0.01 58.0 0.02 62.0 8.0 50
13.50 BBRY1429H13.5 0.02 0.00 0.01 10.0 0.02 66.0 0.0 0
14.00 BBRY1429H14 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
14.50 BBRY1429H14.5 0.02 0.00 0.01 212.0 0.02 66.0 0.0 0
15.00 BBRY1429H15 0.02 0.00 0.01 10.0 0.02 66.0 0.0 0
15.50 BBRY1429H15.5 0.02 0.00 0.01 392.0 0.02 62.0 0.0 0
16.00 BBRY1429H16 0.02 0.00 0.02 931.0 0.02 62.0 0.0 0
16.50 BBRY1429H16.5 0.02 0.00 0.01 927.0 0.02 62.0 0.0 0
17.00 BBRY1429H17 0.02 0.00 0.01 777.0 0.02 66.0 0.0 0
17.50 BBRY1429H17.5 0.02 0.00 0.01 140.0 0.02 62.0 0.0 0
18.00 BBRY1429H18 0.02 0.00 0.01 1095.0 0.02 62.0 0.0 0
18.50 BBRY1429H18.5 0.02 0.00 0.01 1153.0 0.02 62.0 0.0 0
19.00 BBRY1429H19 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
19.50 BBRY1429H19.5 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
20.00 BBRY1429H20 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
20.50 BBRY1429H20.5 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BBRY1429T3 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
4.00 BBRY1429T4 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
4.50 BBRY1429T4.5 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
5.00 BBRY1429T5 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
5.50 BBRY1429T5.5 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
6.00 BBRY1429T6 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
6.50 BBRY1429T6.5 0.02 0.00 0.01 203.0 0.02 66.0 3.0 3
7.00 BBRY1429T7 0.02 0.00 0.02 729.0 0.02 42.0 0.0 0
7.50 BBRY1429T7.5 0.03 0.01 0.01 346.0 0.01 99.0 4.0 4
8.00 BBRY1429T8 0.01 -0.01 0.01 1544.0 0.01 308.0 60.0 1,152
8.50 BBRY1429T8.5 0.01 -0.02 0.01 50.0 0.02 21.0 7.0 169
9.00 BBRY1429T9 0.03 0.00 0.01 218.0 0.02 218.0 100.0 2,229
9.50 BBRY1429T9.5 0.05 -0.06 0.05 104.0 0.06 100.0 55.0 1,046
10.00 BBRY1429T10 0.22 -0.09 0.22 32.0 0.24 94.0 1476.0 9,537
10.50 BBRY1429T10.5 0.58 -0.13 0.58 288.0 0.60 1.0 20.0 98
11.00 BBRY1429T11 1.18 0.00 1.01 2157.0 1.13 1243.0 101.0 298
11.50 BBRY1429T11.5 1.33 -0.26 1.51 2340.0 1.62 1126.0 1.0 310
12.00 BBRY1429T12 2.17 0.08 2.00 1184.0 2.12 553.0 2.0 1
12.50 BBRY1429T12.5 1.61 -0.98 2.50 115.0 2.62 61.0 1.0 1
13.00 BBRY1429T13 2.00 -1.05 3.00 126.0 3.15 51.0 10.0 10
13.50 BBRY1429T13.5 3.55 0.00 3.50 110.0 3.65 63.0 0.0 0
14.00 BBRY1429T14 3.96 -0.09 4.00 66.0 4.15 51.0 3.0 3
14.50 BBRY1429T14.5 4.55 0.00 4.50 62.0 4.65 51.0 0.0 0
15.00 BBRY1429T15 5.05 0.00 4.95 252.0 5.35 10.0 0.0 0
15.50 BBRY1429T15.5 5.60 0.05 5.45 61.0 5.65 51.0 16.0 16
16.00 BBRY1429T16 6.05 0.05 5.95 63.0 6.15 51.0 11.0 11
16.50 BBRY1429T16.5 6.55 0.00 6.50 66.0 6.65 51.0 0.0 0
17.00 BBRY1429T17 7.05 0.00 6.95 243.0 7.15 51.0 0.0 0
17.50 BBRY1429T17.5 7.55 0.00 7.40 280.0 7.90 280.0 0.0 0
18.00 BBRY1429T18 6.90 0.00 7.90 280.0 8.45 280.0 0.0 0
18.50 BBRY1429T18.5 7.50 0.00 8.40 280.0 8.95 280.0 0.0 0
19.00 BBRY1429T19 8.15 0.00 8.90 280.0 9.45 280.0 0.0 0
19.50 BBRY1429T19.5 8.65 0.00 9.40 280.0 9.90 280.0 0.0 0
20.00 BBRY1429T20 8.40 0.00 9.75 280.0 10.60 280.0 0.0 0
20.50 BBRY1429T20.5 8.90 0.00 10.10 280.0 11.80 55.0 0.0 0
Trading Center