BlackBerry Ltd $9.33

down -0.38


31/7/2014 04:00 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 9.33
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.38 (-3.91 %)
Prev Close: 9.71
Open: 9.60
Bid: 9.33
Ask: 9.34
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 9%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1401H0.5 8.95 0.00 7.10 600.0 10.10 600.0 0.0 0
1.00 BBRY1401H1 8.45 0.00 6.60 600.0 9.60 600.0 0.0 0
1.00 BBRY1408H1 8.45 0.00 6.60 525.0 9.70 197.0 0.0 0
1.00 BBRY1416H1 8.45 0.00 8.05 1115.0 8.45 1067.0 0.0 0
1.00 BBRY1422H1 8.05 0.00 6.60 549.0 9.70 178.0 0.0 0
1.50 BBRY1401H1.5 7.95 0.00 6.10 600.0 9.10 600.0 0.0 0
2.00 BBRY1401H2 7.45 0.00 7.20 720.0 7.40 279.0 0.0 0
2.00 BBRY1408H2 7.45 0.00 7.20 406.0 7.40 51.0 0.0 0
2.00 BBRY1416H2 7.45 0.00 7.20 1256.0 7.40 784.0 0.0 0
2.00 BBRY1422H2 7.45 0.00 6.85 505.0 7.70 247.0 0.0 0
2.50 BBRY1401H2.5 7.10 0.00 6.70 720.0 6.90 333.0 0.0 0
2.50 BBRY1408H2.5 0.00 0.00 6.70 173.0 6.90 110.0 0.0 0
3.00 BBRY1401H3 6.60 0.00 6.20 611.0 6.40 203.0 0.0 0
3.00 BBRY1408H3 6.45 0.00 6.20 285.0 6.40 90.0 0.0 0
3.00 BBRY1416H3 6.60 0.00 6.20 1256.0 6.40 783.0 0.0 0
3.00 BBRY1422H3 6.20 0.00 5.85 584.0 6.45 189.0 0.0 0
3.00 BBRY1429H3 6.20 0.00 5.50 655.0 6.90 644.0 0.0 0
3.50 BBRY1401H3.5 6.10 0.00 5.70 720.0 5.90 333.0 0.0 0
3.50 BBRY1408H3.5 5.95 0.00 5.70 406.0 5.90 51.0 0.0 0
3.50 BBRY1422H3.5 5.70 0.00 5.35 582.0 6.05 124.0 0.0 0
4.00 BBRY1401H4 5.60 0.00 5.20 720.0 5.40 315.0 0.0 0
4.00 BBRY1408H4 5.45 0.00 5.20 184.0 5.40 96.0 0.0 0
4.00 BBRY1416H4 5.60 0.00 5.20 1256.0 5.40 782.0 0.0 0
4.00 BBRY1422H4 5.25 0.00 4.85 584.0 5.60 124.0 0.0 0
4.00 BBRY1429H4 5.25 0.00 4.50 773.0 5.85 786.0 0.0 0
4.50 BBRY1401H4.5 5.10 0.00 4.70 899.0 4.90 235.0 0.0 0
4.50 BBRY1408H4.5 4.95 0.00 4.70 462.0 4.95 134.0 0.0 0
4.50 BBRY1422H4.5 4.60 0.00 4.35 682.0 5.20 646.0 0.0 0
4.50 BBRY1429H4.5 5.00 0.00 4.05 853.0 5.30 637.0 0.0 0
5.00 BBRY1401H5 4.55 0.00 4.20 1135.0 4.40 277.0 1.0 1
5.00 BBRY1408H5 4.45 0.00 4.20 509.0 4.45 178.0 0.0 0
5.00 BBRY1416H5 4.85 0.25 4.20 1289.0 4.40 784.0 4.0 15
5.00 BBRY1422H5 4.05 0.00 3.85 936.0 4.55 699.0 0.0 0
5.00 BBRY1429H5 4.50 0.00 3.55 900.0 4.70 539.0 0.0 0
5.50 BBRY1401H5.5 3.95 -0.10 3.70 1135.0 3.90 385.0 5.0 0
5.50 BBRY1408H5.5 3.95 0.00 3.70 242.0 3.90 51.0 0.0 0
5.50 BBRY1416H5.5 4.10 0.00 3.70 2967.0 3.90 2511.0 0.0 0
5.50 BBRY1422H5.5 3.55 0.00 3.35 1555.0 3.95 1210.0 0.0 0
5.50 BBRY1429H5.5 4.00 0.00 3.05 1619.0 4.20 1405.0 0.0 0
6.00 BBRY1401H6 3.55 0.00 3.20 611.0 3.40 151.0 0.0 0
6.00 BBRY1408H6 2.77 -0.68 3.20 4347.0 3.40 3439.0 20.0 0
6.00 BBRY1416H6 3.50 -0.05 3.20 3218.0 3.40 2537.0 10.0 323
6.00 BBRY1422H6 3.15 0.00 2.86 2014.0 3.45 1057.0 0.0 0
6.00 BBRY1429H6 3.50 0.00 2.63 1155.0 3.70 1133.0 0.0 0
6.50 BBRY1401H6.5 2.31 -0.74 2.73 2647.0 2.87 407.0 1.0 0
6.50 BBRY1408H6.5 3.00 0.00 2.74 1642.0 2.93 633.0 0.0 0
6.50 BBRY1416H6.5 3.45 0.35 2.74 3019.0 2.89 1468.0 9.0 9
6.50 BBRY1422H6.5 2.92 0.00 2.38 1650.0 3.20 1596.0 0.0 0
6.50 BBRY1429H6.5 3.00 0.00 2.09 1452.0 3.20 932.0 0.0 0
7.00 BBRY1401H7 1.82 -0.77 2.23 3906.0 2.38 2887.0 14.0 0
7.00 BBRY1408H7 2.57 0.00 2.24 1135.0 2.38 83.0 0.0 0
7.00 BBRY1416H7 1.90 -0.71 2.26 5297.0 2.40 2439.0 20.0 721
7.00 BBRY1422H7 3.05 0.50 1.91 2400.0 2.60 1630.0 35.0 35
7.00 BBRY1429H7 2.46 0.00 2.24 1552.0 2.41 63.0 0.0 0
7.50 BBRY1401H7.5 1.31 -0.79 1.75 4040.0 1.88 2685.0 26.0 0
7.50 BBRY1408H7.5 2.05 0.00 1.75 1838.0 1.91 118.0 0.0 0
7.50 BBRY1416H7.5 1.84 -0.30 1.85 338.0 1.88 68.0 79.0 0
7.50 BBRY1422H7.5 2.53 0.45 1.76 2110.0 1.96 571.0 7.0 9
7.50 BBRY1429H7.5 2.59 0.51 1.78 982.0 1.97 291.0 11.0 22
8.00 BBRY1401H8 1.84 0.24 1.24 3964.0 1.39 2165.0 45.0 264
8.00 BBRY1408H8 1.03 -0.55 1.28 3114.0 1.44 1513.0 48.0 0
8.00 BBRY1416H8 1.36 -0.32 1.41 1.0 1.45 20.0 223.0 4,770
8.00 BBRY1422H8 2.09 0.45 1.36 2606.0 1.51 2051.0 10.0 7
8.00 BBRY1429H8 1.52 -0.18 1.36 2793.0 1.53 1336.0 1.0 90
8.50 BBRY1401H8.5 0.90 -0.30 0.83 452.0 0.87 115.0 607.0 107
8.50 BBRY1408H8.5 0.53 -0.58 0.93 154.0 0.97 51.0 1.0 134
8.50 BBRY1416H8.5 0.97 -0.29 0.98 32.0 1.00 71.0 314.0 389
8.50 BBRY1422H8.5 3.10 1.91 0.96 2367.0 1.11 981.0 11.0 11
8.50 BBRY1429H8.5 2.85 1.65 1.00 1992.0 1.15 1829.0 2.0 2
9.00 BBRY1401H9 0.39 -0.29 0.40 96.0 0.43 110.0 3439.0 2,057
9.00 BBRY1408H9 0.58 -0.19 0.55 681.0 0.60 84.0 349.0 223
9.00 BBRY1416H9 0.65 -0.21 0.63 22.0 0.64 18.0 673.0 5,458
9.00 BBRY1422H9 0.67 -0.14 0.69 2723.0 0.78 1885.0 363.0 11
9.00 BBRY1429H9 0.80 -0.05 0.74 1705.0 0.83 2278.0 945.0 217
9.50 BBRY1401H9.5 0.13 -0.12 0.11 234.0 0.14 427.0 6402.0 3,024
9.50 BBRY1408H9.5 0.30 -0.11 0.29 88.0 0.31 21.0 2599.0 738
9.50 BBRY1416H9.5 0.38 -0.15 0.36 140.0 0.38 118.0 2081.0 1,672
9.50 BBRY1422H9.5 0.50 -0.05 0.48 60.0 0.50 15.0 366.0 227
9.50 BBRY1429H9.5 0.54 -0.13 0.50 1844.0 0.57 1346.0 44.0 8
10.00 BBRY1401H10 0.03 -0.03 0.03 23.0 0.04 147.0 4062.0 20,227
10.00 BBRY1408H10 0.15 -0.04 0.14 80.0 0.15 10.0 834.0 2,538
10.00 BBRY1416H10 0.23 -0.06 0.21 106.0 0.22 45.0 2254.0 11,784
10.00 BBRY1422H10 0.28 -0.04 0.29 225.0 0.33 850.0 141.0 169
10.00 BBRY1429H10 0.37 -0.04 0.31 2609.0 0.40 2434.0 22.0 225
10.50 BBRY1401H10.5 0.03 0.01 0.01 73.0 0.02 100.0 2083.0 13,982
10.50 BBRY1408H10.5 0.09 0.02 0.07 60.0 0.08 60.0 634.0 4,664
10.50 BBRY1416H10.5 0.12 -0.03 0.12 68.0 0.13 454.0 1406.0 2,801
10.50 BBRY1422H10.5 0.20 0.00 0.16 2732.0 0.22 833.0 101.0 135
10.50 BBRY1429H10.5 0.24 -0.04 0.20 2551.0 0.28 1887.0 12.0 288
11.00 BBRY1401H11 0.02 0.00 0.01 4.0 0.01 52.0 263.0 5,103
11.00 BBRY1408H11 0.03 0.00 0.03 935.0 0.05 157.0 2.0 4,930
11.00 BBRY1416H11 0.08 0.01 0.07 58.0 0.08 188.0 1384.0 9,123
11.00 BBRY1422H11 0.11 0.00 0.10 2086.0 0.14 75.0 312.0 740
11.00 BBRY1429H11 0.20 0.07 0.11 1539.0 0.19 2280.0 100.0 2,166
11.50 BBRY1401H11.5 0.01 0.00 0.01 21.0 0.01 61.0 126.0 915
11.50 BBRY1408H11.5 0.03 -0.03 0.02 117.0 0.03 73.0 180.0 302
11.50 BBRY1416H11.5 0.05 0.00 0.04 448.0 0.05 11.0 63.0 2,442
11.50 BBRY1422H11.5 0.05 0.00 0.04 2583.0 0.10 1807.0 8.0 110
11.50 BBRY1429H11.5 0.10 0.00 0.06 1910.0 0.15 2335.0 70.0 905
12.00 BBRY1401H12 0.02 0.01 0.01 17.0 0.01 5.0 259.0 3,110
12.00 BBRY1408H12 0.03 0.01 0.03 100.0 0.04 5.0 115.0 2,070
12.00 BBRY1416H12 0.03 0.00 0.03 38.0 0.04 465.0 382.0 10,154
12.00 BBRY1422H12 0.13 0.11 0.02 2084.0 0.09 2775.0 20.0 277
12.00 BBRY1429H12 0.13 0.10 0.03 1379.0 0.12 2606.0 20.0 583
12.50 BBRY1401H12.5 0.04 0.03 0.01 78.0 0.01 461.0 5.0 269
12.50 BBRY1408H12.5 0.13 0.09 0.01 85.0 0.04 1746.0 25.0 45
12.50 BBRY1416H12.5 0.02 -0.01 0.02 46.0 0.03 478.0 150.0 290
12.50 BBRY1422H12.5 0.50 0.49 0.01 2420.0 0.07 2233.0 14.0 48
12.50 BBRY1429H12.5 0.13 0.11 0.02 1144.0 0.10 2555.0 10.0 16
13.00 BBRY1401H13 0.11 0.10 0.01 506.0 0.04 981.0 3.0 14
13.00 BBRY1408H13 0.21 0.18 0.01 39.0 0.03 1030.0 1.0 12
13.00 BBRY1416H13 0.02 0.01 0.01 3.0 0.02 464.0 10.0 2,699
13.00 BBRY1422H13 0.21 0.13 0.01 30.0 0.07 1824.0 74.0 72
13.00 BBRY1429H13 0.06 0.05 0.01 23.0 0.09 1531.0 8.0 58
13.50 BBRY1401H13.5 0.02 0.00 0.01 10.0 0.04 1181.0 0.0 0
13.50 BBRY1408H13.5 0.01 -0.02 0.01 753.0 0.03 928.0 2.0 2
13.50 BBRY1416H13.5 0.02 0.00 0.01 51.0 0.02 536.0 3.0 11
13.50 BBRY1422H13.5 0.04 -0.02 0.01 3.0 0.06 1321.0 15.0 10
13.50 BBRY1429H13.5 0.01 0.00 0.01 50.0 0.06 397.0 0.0 0
14.00 BBRY1401H14 0.02 0.00 0.01 1043.0 0.04 1045.0 0.0 0
14.00 BBRY1408H14 0.03 0.00 0.01 242.0 0.03 67.0 0.0 0
14.00 BBRY1416H14 0.01 -0.03 0.01 3.0 0.02 468.0 5.0 2,931
14.00 BBRY1422H14 0.07 0.00 0.01 16.0 0.06 1303.0 0.0 0
14.00 BBRY1429H14 0.07 0.00 0.01 118.0 0.05 329.0 0.0 0
14.50 BBRY1401H14.5 0.02 0.00 0.01 1305.0 0.04 1189.0 0.0 0
14.50 BBRY1408H14.5 0.02 0.00 0.01 2309.0 0.03 91.0 0.0 0
14.50 BBRY1416H14.5 0.02 -0.01 0.01 3.0 0.03 803.0 100.0 510
14.50 BBRY1422H14.5 0.10 0.05 0.01 15.0 0.04 411.0 10.0 10
14.50 BBRY1429H14.5 0.07 0.00 0.01 212.0 0.05 743.0 0.0 0
15.00 BBRY1401H15 0.06 0.04 0.01 85.0 0.04 1006.0 2.0 2
15.00 BBRY1408H15 0.03 0.00 0.01 1191.0 0.03 90.0 0.0 0
15.00 BBRY1416H15 0.02 -0.01 0.01 459.0 0.02 474.0 872.0 1,122
15.00 BBRY1422H15 0.11 0.06 0.01 22.0 0.05 461.0 11.0 11
15.00 BBRY1429H15 0.06 0.00 0.01 10.0 0.04 273.0 0.0 0
15.50 BBRY1401H15.5 0.02 0.00 0.00 0.0 0.04 698.0 0.0 0
15.50 BBRY1408H15.5 0.02 0.00 0.01 1673.0 0.02 51.0 0.0 0
15.50 BBRY1422H15.5 0.04 0.00 0.01 982.0 0.04 192.0 0.0 0
15.50 BBRY1429H15.5 0.06 0.00 0.01 392.0 0.05 630.0 0.0 0
16.00 BBRY1401H16 0.02 0.00 0.00 0.0 0.04 698.0 0.0 0
16.00 BBRY1408H16 0.02 0.00 0.01 1170.0 0.02 13.0 0.0 0
16.00 BBRY1416H16 0.05 0.03 0.03 61.0 0.02 587.0 7.0 8
16.00 BBRY1422H16 0.04 0.00 0.01 1035.0 0.03 64.0 0.0 0
16.00 BBRY1429H16 0.05 0.00 0.02 931.0 0.04 274.0 0.0 0
16.50 BBRY1401H16.5 0.02 0.00 0.00 0.0 0.04 469.0 0.0 0
16.50 BBRY1408H16.5 0.02 0.00 0.00 0.0 0.02 13.0 0.0 0
16.50 BBRY1422H16.5 0.04 0.00 0.01 911.0 0.03 132.0 0.0 0
16.50 BBRY1429H16.5 0.05 0.00 0.01 927.0 0.04 185.0 0.0 0
17.00 BBRY1401H17 0.02 0.00 0.00 0.0 0.04 469.0 0.0 0
17.00 BBRY1408H17 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
17.00 BBRY1416H17 0.02 0.00 0.02 47.0 0.02 584.0 10.0 10
17.00 BBRY1422H17 0.03 0.00 0.01 805.0 0.03 198.0 0.0 0
17.00 BBRY1429H17 0.04 0.00 0.01 777.0 0.04 196.0 0.0 0
17.50 BBRY1401H17.5 0.02 0.00 0.00 0.0 0.04 698.0 0.0 0
17.50 BBRY1408H17.5 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
17.50 BBRY1422H17.5 0.03 0.00 0.00 0.0 0.03 160.0 0.0 0
17.50 BBRY1429H17.5 0.04 0.00 0.01 140.0 0.04 205.0 0.0 0
18.00 BBRY1401H18 0.02 0.00 0.00 0.0 0.04 524.0 0.0 0
18.00 BBRY1408H18 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
18.00 BBRY1422H18 0.03 0.00 0.00 0.0 0.03 82.0 0.0 0
18.00 BBRY1429H18 0.03 0.00 0.01 1095.0 0.03 122.0 0.0 0
18.50 BBRY1401H18.5 0.02 0.00 0.00 0.0 0.04 708.0 0.0 0
18.50 BBRY1408H18.5 0.00 0.00 0.00 0.0 0.02 532.0 0.0 0
18.50 BBRY1422H18.5 0.02 0.00 0.00 0.0 0.03 145.0 0.0 0
18.50 BBRY1429H18.5 0.03 0.00 0.01 1153.0 0.03 130.0 0.0 0
19.00 BBRY1422H19 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
19.00 BBRY1429H19 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0
19.50 BBRY1422H19.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
19.50 BBRY1429H19.5 0.03 0.00 0.00 0.0 0.03 163.0 0.0 0
20.00 BBRY1422H20 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
20.00 BBRY1429H20 0.03 0.00 0.00 0.0 0.02 51.0 0.0 0
20.50 BBRY1422H20.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
20.50 BBRY1429H20.5 0.03 0.00 0.00 0.0 0.02 51.0 0.0 0
21.00 BBRY1422H21 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1401T0.5 0.02 0.00 0.00 0.0 0.04 564.0 0.0 0
1.00 BBRY1401T1 0.02 0.00 0.00 0.0 0.04 564.0 0.0 0
1.00 BBRY1408T1 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
1.00 BBRY1416T1 0.02 0.00 0.00 0.0 0.02 253.0 0.0 0
1.00 BBRY1422T1 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
1.50 BBRY1401T1.5 0.02 0.00 0.00 0.0 0.04 564.0 0.0 0
2.00 BBRY1401T2 0.02 0.00 0.00 0.0 0.04 527.0 0.0 0
2.00 BBRY1408T2 0.02 0.00 0.00 0.0 0.02 51.0 0.0 0
2.00 BBRY1416T2 0.02 0.00 0.00 0.0 0.02 253.0 0.0 0
2.00 BBRY1422T2 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
2.50 BBRY1401T2.5 0.02 0.00 0.00 0.0 0.04 698.0 0.0 0
2.50 BBRY1408T2.5 0.00 0.00 0.00 0.0 0.02 67.0 0.0 0
3.00 BBRY1401T3 0.02 0.00 0.00 0.0 0.04 698.0 0.0 0
3.00 BBRY1408T3 0.02 0.00 0.00 0.0 0.02 51.0 0.0 0
3.00 BBRY1416T3 0.02 0.00 0.00 0.0 0.02 130.0 0.0 0
3.00 BBRY1422T3 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
3.00 BBRY1429T3 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0
3.50 BBRY1401T3.5 0.02 0.00 0.00 0.0 0.04 698.0 0.0 0
3.50 BBRY1408T3.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
3.50 BBRY1422T3.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
4.00 BBRY1401T4 0.02 0.00 0.00 0.0 0.04 698.0 0.0 0
4.00 BBRY1408T4 0.02 0.00 0.00 0.0 0.02 108.0 0.0 0
4.00 BBRY1416T4 0.02 0.00 0.01 75.0 0.02 145.0 20.0 95
4.00 BBRY1422T4 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
4.00 BBRY1429T4 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0
4.50 BBRY1401T4.5 0.02 0.00 0.00 0.0 0.04 698.0 0.0 0
4.50 BBRY1408T4.5 0.02 0.00 0.00 0.0 0.03 5.0 0.0 0
4.50 BBRY1422T4.5 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
4.50 BBRY1429T4.5 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
5.00 BBRY1401T5 0.02 0.00 0.00 0.0 0.04 482.0 0.0 0
5.00 BBRY1408T5 0.02 0.00 0.00 0.0 0.03 197.0 0.0 0
5.00 BBRY1416T5 0.08 0.06 0.01 18.0 0.02 111.0 3.0 6
5.00 BBRY1422T5 0.02 0.00 0.00 0.0 0.03 145.0 0.0 0
5.00 BBRY1429T5 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
5.50 BBRY1401T5.5 0.02 0.00 0.01 56.0 0.04 1016.0 0.0 0
5.50 BBRY1408T5.5 0.02 0.00 0.00 0.0 0.03 192.0 0.0 0
5.50 BBRY1416T5.5 0.02 0.00 0.00 0.0 0.02 130.0 0.0 0
5.50 BBRY1422T5.5 0.02 0.00 0.00 0.0 0.03 40.0 0.0 0
5.50 BBRY1429T5.5 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0
6.00 BBRY1401T6 0.02 0.00 0.02 266.0 0.04 1016.0 0.0 0
6.00 BBRY1408T6 0.02 0.00 0.00 0.0 0.03 92.0 0.0 0
6.00 BBRY1416T6 0.01 -0.01 0.01 100.0 0.03 603.0 8.0 1,700
6.00 BBRY1422T6 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
6.00 BBRY1429T6 0.03 0.00 0.00 0.0 0.03 82.0 0.0 0
6.50 BBRY1401T6.5 0.11 0.09 0.01 220.0 0.04 1088.0 4.0 4
6.50 BBRY1408T6.5 0.01 -0.01 0.01 50.0 0.03 169.0 15.0 15
6.50 BBRY1416T6.5 0.02 0.00 0.01 3.0 0.01 55.0 0.0 0
6.50 BBRY1422T6.5 0.03 0.00 0.01 50.0 0.03 59.0 0.0 0
6.50 BBRY1429T6.5 0.02 -0.01 0.01 203.0 0.04 164.0 3.0 3
7.00 BBRY1401T7 0.23 0.21 0.01 11.0 0.02 283.0 50.0 50
7.00 BBRY1408T7 0.03 0.00 0.01 60.0 0.04 197.0 0.0 0
7.00 BBRY1416T7 0.01 -0.01 0.01 503.0 0.02 62.0 3.0 1,859
7.00 BBRY1422T7 0.03 0.00 0.01 778.0 0.05 1033.0 0.0 0
7.00 BBRY1429T7 0.04 0.00 0.02 729.0 0.07 858.0 0.0 0
7.50 BBRY1401T7.5 0.36 0.35 0.01 1442.0 0.01 90.0 20.0 90
7.50 BBRY1408T7.5 0.02 0.00 0.02 60.0 0.04 344.0 14.0 0
7.50 BBRY1416T7.5 0.04 0.02 0.03 158.0 0.04 80.0 10.0 30
7.50 BBRY1422T7.5 0.02 -0.02 0.05 115.0 0.08 1200.0 5.0 5
7.50 BBRY1429T7.5 0.01 0.00 0.06 992.0 0.11 2284.0 0.0 0
8.00 BBRY1401T8 0.01 0.00 0.01 70.0 0.01 260.0 2014.0 493
8.00 BBRY1408T8 0.05 0.02 0.04 117.0 0.07 396.0 1497.0 54
8.00 BBRY1416T8 0.07 0.05 0.07 221.0 0.08 139.0 321.0 5,895
8.00 BBRY1422T8 0.09 0.05 0.11 60.0 0.14 60.0 191.0 2,277
8.00 BBRY1429T8 0.04 0.00 0.14 175.0 0.20 2659.0 0.0 0
8.50 BBRY1401T8.5 0.02 0.01 0.01 81.0 0.02 46.0 3686.0 882
8.50 BBRY1408T8.5 0.11 0.09 0.10 107.0 0.13 549.0 1295.0 293
8.50 BBRY1416T8.5 0.15 0.10 0.14 251.0 0.16 316.0 2182.0 179
8.50 BBRY1422T8.5 0.25 0.15 0.20 2091.0 0.26 2272.0 86.0 193
8.50 BBRY1429T8.5 0.28 0.17 0.25 1259.0 0.32 2452.0 20.0 70
9.00 BBRY1401T9 0.07 0.05 0.07 116.0 0.09 471.0 4447.0 3,394
9.00 BBRY1408T9 0.25 0.17 0.22 1020.0 0.25 347.0 2006.0 511
9.00 BBRY1416T9 0.29 0.14 0.29 103.0 0.31 481.0 1469.0 8,250
9.00 BBRY1422T9 0.44 0.21 0.37 1787.0 0.43 1154.0 42.0 3,535
9.00 BBRY1429T9 0.49 0.26 0.42 1334.0 0.49 1346.0 98.0 2,562
9.50 BBRY1401T9.5 0.28 0.19 0.28 105.0 0.31 154.0 2275.0 9,535
9.50 BBRY1408T9.5 0.48 0.26 0.44 60.0 0.46 44.0 318.0 1,013
9.50 BBRY1416T9.5 0.52 0.21 0.53 87.0 0.55 470.0 644.0 3,386
9.50 BBRY1422T9.5 0.64 0.24 0.64 60.0 0.67 15.0 106.0 173
9.50 BBRY1429T9.5 0.77 0.29 0.66 1480.0 0.73 358.0 144.0 386
10.00 BBRY1401T10 0.69 0.31 0.69 85.0 0.72 70.0 1234.0 3,444
10.00 BBRY1408T10 0.87 0.37 0.76 20.0 0.82 54.0 642.0 501
10.00 BBRY1416T10 0.95 0.33 0.87 65.0 0.89 450.0 1115.0 8,347
10.00 BBRY1422T10 0.95 0.23 0.94 996.0 1.05 2887.0 100.0 237
10.00 BBRY1429T10 0.87 0.12 0.97 1646.0 1.12 2767.0 40.0 84
10.50 BBRY1401T10.5 1.25 0.36 1.13 1172.0 1.27 3366.0 93.0 10,572
10.50 BBRY1408T10.5 0.98 0.06 1.23 14.0 1.25 55.0 2.0 242
10.50 BBRY1416T10.5 1.25 0.32 1.28 106.0 1.30 22.0 162.0 1,214
10.50 BBRY1422T10.5 1.40 0.42 1.32 1472.0 1.45 2871.0 21.0 335
10.50 BBRY1429T10.5 1.75 0.71 1.35 1611.0 1.51 2731.0 10.0 155
11.00 BBRY1401T11 1.81 0.49 1.64 663.0 1.77 3855.0 100.0 626
11.00 BBRY1408T11 1.92 0.49 1.65 2279.0 1.77 2132.0 51.0 443
11.00 BBRY1416T11 1.72 0.33 1.73 85.0 1.75 11.0 657.0 2,705
11.00 BBRY1422T11 1.77 0.28 1.75 1287.0 1.92 2733.0 158.0 249
11.00 BBRY1429T11 1.38 -0.05 1.77 1798.0 1.93 3454.0 5.0 199
11.50 BBRY1401T11.5 1.93 0.13 2.13 1784.0 2.27 3146.0 30.0 503
11.50 BBRY1408T11.5 2.63 0.87 2.14 1810.0 2.24 1441.0 59.0 125
11.50 BBRY1416T11.5 2.64 0.81 2.20 99.0 2.23 29.0 132.0 399
11.50 BBRY1422T11.5 2.00 0.16 2.20 765.0 2.38 2659.0 24.0 77
11.50 BBRY1429T11.5 1.66 -0.21 2.22 489.0 2.34 1802.0 9.0 20
12.00 BBRY1401T12 2.25 -0.04 2.62 1338.0 2.77 1679.0 10.0 76
12.00 BBRY1408T12 2.21 -0.06 2.63 744.0 2.79 2664.0 2.0 63
12.00 BBRY1416T12 2.70 0.39 2.65 2963.0 2.73 192.0 75.0 1,212
12.00 BBRY1422T12 2.20 -0.11 2.67 175.0 2.84 444.0 2.0 14
12.00 BBRY1429T12 2.17 -0.16 2.68 464.0 2.86 1645.0 2.0 2
12.50 BBRY1401T12.5 2.56 -0.23 3.10 2248.0 3.30 2355.0 10.0 64
12.50 BBRY1408T12.5 2.32 -0.42 3.10 1709.0 3.30 1791.0 2.0 57
12.50 BBRY1416T12.5 2.55 -0.24 3.15 443.0 3.30 2097.0 80.0 374
12.50 BBRY1422T12.5 2.75 0.00 3.10 504.0 3.55 926.0 0.0 0
12.50 BBRY1429T12.5 1.61 -1.19 3.15 395.0 3.35 846.0 1.0 1
13.00 BBRY1401T13 2.26 -0.99 3.60 904.0 3.80 866.0 22.0 11
13.00 BBRY1408T13 1.81 -1.39 3.60 1809.0 3.80 1595.0 1.0 2
13.00 BBRY1416T13 3.35 0.10 3.60 3142.0 3.80 3253.0 11.0 361
13.00 BBRY1422T13 3.25 0.00 3.55 1421.0 4.00 1358.0 0.0 0
13.00 BBRY1429T13 2.00 -1.25 3.40 1493.0 4.10 1101.0 10.0 10
13.50 BBRY1401T13.5 3.75 0.00 4.10 520.0 4.30 488.0 0.0 0
13.50 BBRY1408T13.5 3.70 0.00 4.10 681.0 4.30 248.0 0.0 0
13.50 BBRY1416T13.5 3.75 0.00 4.10 2794.0 4.30 2760.0 0.0 0
13.50 BBRY1422T13.5 3.65 0.00 4.05 1433.0 4.65 1404.0 0.0 0
13.50 BBRY1429T13.5 3.75 0.00 3.85 1268.0 4.70 1112.0 0.0 0
14.00 BBRY1401T14 2.88 -1.37 4.60 516.0 4.80 710.0 31.0 20
14.00 BBRY1408T14 4.20 0.00 4.60 691.0 4.80 339.0 0.0 0
14.00 BBRY1416T14 3.85 -0.40 4.60 1842.0 4.80 2889.0 5.0 102
14.00 BBRY1422T14 4.15 0.00 4.35 1433.0 5.15 1433.0 0.0 0
14.00 BBRY1429T14 3.96 -0.24 4.40 1482.0 5.45 1236.0 3.0 3
14.50 BBRY1401T14.5 4.95 0.20 5.10 520.0 5.30 487.0 1.0 1
14.50 BBRY1408T14.5 4.65 0.00 5.10 94.0 5.30 124.0 0.0 0
14.50 BBRY1416T14.5 4.45 -0.30 5.10 2428.0 5.30 2474.0 10.0 10
14.50 BBRY1422T14.5 4.70 0.00 5.00 1475.0 5.65 1388.0 0.0 0
14.50 BBRY1429T14.5 4.70 0.00 4.85 1402.0 6.00 1423.0 0.0 0
15.00 BBRY1401T15 5.25 0.00 5.60 520.0 5.80 487.0 0.0 0
15.00 BBRY1408T15 5.15 0.00 5.60 140.0 5.80 225.0 0.0 0
15.00 BBRY1416T15 5.65 0.40 5.60 2662.0 5.80 2857.0 11.0 2
15.00 BBRY1422T15 5.20 0.00 5.50 890.0 6.15 897.0 0.0 0
15.00 BBRY1429T15 5.20 0.00 5.35 1402.0 6.45 1407.0 0.0 0
15.50 BBRY1401T15.5 5.75 0.00 6.10 565.0 6.30 718.0 0.0 0
15.50 BBRY1408T15.5 5.65 0.00 6.10 101.0 6.30 97.0 0.0 0
15.50 BBRY1422T15.5 5.70 0.00 6.05 1487.0 6.65 1621.0 0.0 0
15.50 BBRY1429T15.5 5.60 -0.10 5.85 1422.0 6.95 1407.0 16.0 16
16.00 BBRY1401T16 6.25 0.00 6.60 565.0 6.80 723.0 0.0 0
16.00 BBRY1408T16 6.15 0.00 6.60 137.0 6.80 203.0 0.0 0
16.00 BBRY1416T16 4.85 -1.40 6.60 1732.0 6.80 2678.0 5.0 5
16.00 BBRY1422T16 5.90 0.00 6.55 332.0 7.15 289.0 0.0 0
16.00 BBRY1429T16 6.05 -0.05 6.35 1404.0 7.50 1411.0 11.0 11
16.50 BBRY1401T16.5 6.75 0.00 7.10 565.0 7.30 716.0 0.0 0
16.50 BBRY1408T16.5 6.65 0.00 7.10 138.0 7.30 241.0 0.0 0
16.50 BBRY1422T16.5 6.35 0.00 6.95 439.0 7.65 279.0 0.0 0
16.50 BBRY1429T16.5 6.60 0.00 6.80 998.0 7.95 1260.0 0.0 0
17.00 BBRY1401T17 7.25 0.00 6.40 562.0 9.40 600.0 0.0 0
17.00 BBRY1408T17 7.15 0.00 6.75 510.0 9.40 560.0 0.0 0
17.00 BBRY1416T17 5.55 -1.70 7.45 2130.0 7.95 2025.0 50.0 62
17.00 BBRY1422T17 6.90 0.00 6.75 469.0 9.40 560.0 0.0 0
17.00 BBRY1429T17 7.15 0.00 6.75 497.0 9.40 549.0 0.0 0
17.50 BBRY1401T17.5 7.10 0.00 6.90 562.0 9.90 600.0 0.0 0
17.50 BBRY1408T17.5 7.60 0.00 7.90 483.0 8.50 139.0 0.0 0
17.50 BBRY1422T17.5 7.30 0.00 7.90 127.0 8.50 133.0 0.0 0
17.50 BBRY1429T17.5 7.30 0.00 7.90 104.0 8.50 90.0 0.0 0
18.00 BBRY1401T18 7.85 0.00 7.40 588.0 10.40 600.0 0.0 0
18.00 BBRY1408T18 8.10 0.00 7.30 512.0 8.90 159.0 0.0 0
18.00 BBRY1422T18 7.85 0.00 7.30 502.0 10.40 549.0 0.0 0
18.00 BBRY1429T18 7.85 0.00 7.45 502.0 10.40 549.0 0.0 0
18.50 BBRY1401T18.5 8.35 0.00 7.90 588.0 10.90 600.0 0.0 0
18.50 BBRY1408T18.5 0.00 0.00 7.85 410.0 10.90 443.0 0.0 0
18.50 BBRY1422T18.5 8.30 0.00 8.25 502.0 9.40 90.0 0.0 0
18.50 BBRY1429T18.5 8.50 0.00 8.45 573.0 10.90 549.0 0.0 0
19.00 BBRY1422T19 8.80 0.00 8.30 502.0 11.40 549.0 0.0 0
19.00 BBRY1429T19 8.95 0.00 8.35 502.0 11.40 549.0 0.0 0
19.50 BBRY1422T19.5 8.20 0.00 8.80 502.0 11.90 556.0 0.0 0
19.50 BBRY1429T19.5 8.80 0.00 8.80 502.0 11.90 549.0 0.0 0
20.00 BBRY1422T20 10.05 0.00 9.30 502.0 10.95 90.0 0.0 0
20.00 BBRY1429T20 10.10 0.00 9.30 502.0 12.40 549.0 0.0 0
20.50 BBRY1422T20.5 10.45 0.00 9.80 481.0 12.90 558.0 0.0 0
20.50 BBRY1429T20.5 9.20 0.00 9.80 502.0 12.90 549.0 0.0 0
21.00 BBRY1422T21 10.95 0.00 10.30 79.0 13.40 110.0 0.0 0
Trading Center