BlackBerry Ltd $10.89

up +0.14


19/9/2014 04:00 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 10.89
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.14 (1.30 %)
Prev Close: 10.75
Open: 10.83
Bid: 10.88
Ask: 10.89
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 13%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1420I1 9.60 0.00 9.65 1531.0 9.95 1302.0 0.0 0
2.00 BBRY1420I2 8.65 0.00 8.65 921.0 8.95 766.0 0.0 0
2.00 BBRY1426I2 8.65 0.00 8.45 1065.0 8.95 856.0 0.0 0
2.50 BBRY1420I2.5 8.15 0.00 8.10 1531.0 8.45 1337.0 0.0 0
2.50 BBRY1426I2.5 8.10 0.00 7.95 1065.0 8.45 856.0 0.0 0
3.00 BBRY1420I3 6.90 -0.75 7.65 2125.0 7.90 96.0 5.0 243
3.00 BBRY1426I3 7.55 0.00 7.45 1130.0 7.95 384.0 0.0 0
3.50 BBRY1420I3.5 7.15 0.00 7.25 286.0 7.45 286.0 0.0 0
3.50 BBRY1426I3.5 7.15 0.00 7.25 1111.0 7.45 1079.0 0.0 0
4.00 BBRY1420I4 5.25 -1.40 6.75 1570.0 6.95 1524.0 10.0 14
4.00 BBRY1426I4 6.65 0.00 6.75 1111.0 6.95 1078.0 0.0 0
4.50 BBRY1420I4.5 6.05 -0.10 6.25 1455.0 6.45 1453.0 10.0 10
4.50 BBRY1426I4.5 6.15 0.00 6.25 1113.0 6.45 1078.0 0.0 0
5.00 BBRY1420I5 5.90 -0.23 5.80 2728.0 5.90 88.0 1.0 928
5.00 BBRY1426I5 5.65 0.00 5.75 1113.0 5.95 1073.0 0.0 0
5.50 BBRY1420I5.5 5.15 0.00 5.25 286.0 5.45 286.0 0.0 0
5.50 BBRY1426I5.5 5.15 0.00 5.25 1114.0 5.45 1070.0 0.0 0
6.00 BBRY1420I6 4.75 0.10 4.85 461.0 4.90 72.0 208.0 537
6.00 BBRY1426I6 4.65 0.00 4.75 1117.0 4.95 1067.0 0.0 0
6.50 BBRY1420I6.5 4.15 0.00 4.25 363.0 4.45 286.0 0.0 0
6.50 BBRY1426I6.5 4.15 0.00 4.25 1806.0 4.45 1270.0 0.0 0
7.00 BBRY1420I7 3.85 0.10 3.75 3160.0 3.90 135.0 65.0 5,092
7.00 BBRY1426I7 3.75 0.00 3.75 2030.0 3.95 1579.0 1.0 1
7.50 BBRY1420I7.5 3.15 0.00 3.25 1505.0 3.45 1522.0 0.0 0
7.50 BBRY1426I7.5 2.45 -0.75 3.25 1558.0 3.45 523.0 108.0 54
8.00 BBRY1420I8 2.88 0.15 2.83 980.0 2.90 145.0 377.0 6,334
8.00 BBRY1426I8 2.75 0.00 2.80 1101.0 2.92 144.0 1.0 211
8.50 BBRY1420I8.5 2.30 0.11 2.28 2935.0 2.41 2227.0 10.0 90
8.50 BBRY1426I8.5 2.57 0.34 2.31 743.0 2.43 56.0 2.0 14
9.00 BBRY1420I9 1.86 0.09 1.86 627.0 1.90 260.0 1256.0 9,225
9.00 BBRY1426I9 1.92 0.15 1.84 1034.0 1.96 11.0 5.0 521
9.50 BBRY1420I9.5 1.35 0.12 1.35 2696.0 1.40 844.0 120.0 771
9.50 BBRY1426I9.5 1.38 -0.17 1.47 444.0 1.49 11.0 71.0 1,220
10.00 BBRY1420I10 0.87 0.12 0.87 40.0 0.88 24.0 3069.0 31,973
10.00 BBRY1426I10 1.05 0.06 1.07 4.0 1.08 110.0 494.0 3,290
10.50 BBRY1420I10.5 0.39 0.14 0.37 83.0 0.39 23.0 2174.0 10,458
10.50 BBRY1426I10.5 0.71 0.03 0.73 21.0 0.74 21.0 280.0 1,467
11.00 BBRY1420I11 0.01 -0.02 0.01 2.0 0.01 179.0 2277.0 23,692
11.00 BBRY1426I11 0.46 0.02 0.47 4.0 0.48 20.0 2362.0 6,298
11.50 BBRY1420I11.5 0.01 0.00 0.01 99.0 0.01 170.0 20.0 8,670
11.50 BBRY1426I11.5 0.30 0.02 0.28 603.0 0.30 25.0 334.0 7,949
12.00 BBRY1420I12 0.01 0.00 0.01 10.0 0.01 60.0 200.0 16,176
12.00 BBRY1426I12 0.18 0.01 0.18 1.0 0.19 23.0 724.0 4,654
12.50 BBRY1420I12.5 0.01 0.00 0.01 10.0 0.01 183.0 162.0 834
12.50 BBRY1426I12.5 0.10 0.00 0.10 234.0 0.12 15.0 674.0 845
13.00 BBRY1420I13 0.01 0.00 0.01 10.0 0.01 106.0 2.0 9,094
13.00 BBRY1426I13 0.07 -0.02 0.06 209.0 0.07 80.0 500.0 398
13.50 BBRY1420I13.5 0.03 -0.01 0.01 390.0 0.03 455.0 40.0 522
13.50 BBRY1426I13.5 0.05 0.01 0.03 1395.0 0.05 884.0 150.0 304
14.00 BBRY1420I14 0.01 0.00 0.01 200.0 0.01 183.0 3.0 11,143
14.00 BBRY1426I14 0.05 0.02 0.02 116.0 0.03 88.0 22.0 23
14.50 BBRY1420I14.5 0.01 -0.03 0.01 11.0 0.03 757.0 86.0 86
14.50 BBRY1426I14.5 0.05 0.04 0.01 574.0 0.05 1125.0 1.0 1
15.00 BBRY1420I15 0.02 0.01 0.01 4.0 0.01 129.0 10.0 20,063
15.00 BBRY1426I15 0.04 0.03 0.01 1.0 0.04 1165.0 50.0 64
15.50 BBRY1420I15.5 0.04 0.00 0.01 10.0 0.03 473.0 0.0 0
15.50 BBRY1426I15.5 0.04 0.00 0.01 957.0 0.04 582.0 0.0 0
16.00 BBRY1420I16 0.03 -0.01 0.01 10.0 0.03 892.0 8.0 2,594
16.00 BBRY1426I16 0.01 -0.02 0.01 98.0 0.02 178.0 10.0 30
16.50 BBRY1420I16.5 0.04 0.00 0.00 0.0 0.03 598.0 0.0 0
16.50 BBRY1426I16.5 0.03 0.00 0.01 10.0 0.02 70.0 0.0 0
17.00 BBRY1420I17 0.09 0.05 0.01 1963.0 0.03 890.0 5.0 846
17.00 BBRY1426I17 0.02 0.00 0.01 10.0 0.03 43.0 0.0 0
17.50 BBRY1420I17.5 0.04 0.00 0.00 0.0 0.03 475.0 0.0 0
17.50 BBRY1426I17.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
18.00 BBRY1420I18 0.04 0.00 0.00 0.0 0.03 473.0 0.0 0
18.00 BBRY1426I18 0.02 0.00 0.00 0.0 0.02 339.0 0.0 0
18.50 BBRY1420I18.5 0.04 0.00 0.00 0.0 0.03 473.0 0.0 0
18.50 BBRY1426I18.5 0.02 0.00 0.00 0.0 0.02 351.0 0.0 0
19.00 BBRY1420I19 0.01 -0.03 0.02 1504.0 0.03 789.0 2.0 1,317
19.00 BBRY1426I19 0.02 0.00 0.00 0.0 0.02 430.0 0.0 0
19.50 BBRY1420I19.5 0.04 0.00 0.00 0.0 0.03 475.0 0.0 0
19.50 BBRY1426I19.5 0.02 0.00 0.00 0.0 0.02 441.0 0.0 0
20.00 BBRY1420I20 0.04 0.00 0.01 3.0 0.03 635.0 10.0 35
20.00 BBRY1426I20 0.02 0.00 0.00 0.0 0.02 430.0 0.0 0
20.50 BBRY1426I20.5 0.00 0.00 0.00 0.0 0.02 480.0 0.0 0
21.00 BBRY1426I21 0.00 0.00 0.00 0.0 0.02 477.0 0.0 0
21.50 BBRY1426I21.5 0.00 0.00 0.00 0.0 0.02 476.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BBRY1420U1 0.04 0.00 0.00 0.0 0.03 475.0 0.0 0
2.00 BBRY1420U2 0.04 0.00 0.01 1.0 0.03 753.0 0.0 0
2.00 BBRY1426U2 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
2.50 BBRY1420U2.5 0.04 0.00 0.00 0.0 0.03 524.0 0.0 0
2.50 BBRY1426U2.5 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
3.00 BBRY1420U3 0.01 -0.03 0.01 1348.0 0.03 754.0 10.0 12
3.00 BBRY1426U3 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
3.50 BBRY1420U3.5 0.04 0.00 0.00 0.0 0.03 473.0 0.0 0
3.50 BBRY1426U3.5 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
4.00 BBRY1420U4 0.05 0.01 0.01 99.0 0.03 918.0 2.0 36
4.00 BBRY1426U4 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
4.50 BBRY1420U4.5 0.04 0.00 0.00 0.0 0.03 475.0 0.0 0
4.50 BBRY1426U4.5 0.02 0.00 0.00 0.0 0.02 492.0 0.0 0
5.00 BBRY1420U5 0.02 0.00 0.01 44.0 0.01 155.0 7.0 1,434
5.00 BBRY1426U5 0.02 0.00 0.00 0.0 0.02 492.0 0.0 0
5.50 BBRY1420U5.5 0.04 0.00 0.00 0.0 0.03 438.0 0.0 0
5.50 BBRY1426U5.5 0.02 0.00 0.00 0.0 0.02 492.0 0.0 0
6.00 BBRY1420U6 0.01 0.00 0.01 10.0 0.01 1.0 8.0 21,748
6.00 BBRY1426U6 0.02 0.00 0.01 813.0 0.02 61.0 0.0 0
6.50 BBRY1420U6.5 0.04 0.00 0.00 0.0 0.03 598.0 0.0 0
6.50 BBRY1426U6.5 0.02 0.00 0.01 849.0 0.02 542.0 0.0 0
7.00 BBRY1420U7 0.01 -0.03 0.01 2.0 0.01 2.0 10.0 61,281
7.00 BBRY1426U7 0.03 0.01 0.01 15.0 0.02 71.0 10.0 17
7.50 BBRY1420U7.5 0.02 -0.02 0.01 68.0 0.03 957.0 5.0 30
7.50 BBRY1426U7.5 0.11 0.09 0.01 82.0 0.02 171.0 20.0 30
8.00 BBRY1420U8 0.01 -0.01 0.01 10.0 0.01 546.0 6.0 13,795
8.00 BBRY1426U8 0.01 0.00 0.01 104.0 0.02 71.0 10.0 81
8.50 BBRY1420U8.5 0.02 -0.01 0.01 198.0 0.03 830.0 1557.0 1,803
8.50 BBRY1426U8.5 0.03 0.01 0.02 267.0 0.04 112.0 30.0 181
9.00 BBRY1420U9 0.01 0.00 0.01 126.0 0.01 371.0 10.0 26,769
9.00 BBRY1426U9 0.05 -0.01 0.04 96.0 0.05 51.0 522.0 495
9.50 BBRY1420U9.5 0.01 0.00 0.01 5.0 0.01 525.0 10.0 3,708
9.50 BBRY1426U9.5 0.10 -0.03 0.09 1011.0 0.11 415.0 9.0 1,730
10.00 BBRY1420U10 0.01 0.00 0.01 15.0 0.01 360.0 39.0 22,569
10.00 BBRY1426U10 0.20 -0.04 0.19 34.0 0.20 54.0 399.0 2,184
10.50 BBRY1420U10.5 0.01 -0.02 0.02 4.0 0.01 191.0 490.0 15,253
10.50 BBRY1426U10.5 0.35 -0.07 0.34 273.0 0.35 100.0 1103.0 7,052
11.00 BBRY1420U11 0.12 -0.16 0.10 134.0 0.13 226.0 5187.0 12,272
11.00 BBRY1426U11 0.59 -0.10 0.58 309.0 0.61 510.0 643.0 981
11.50 BBRY1420U11.5 0.59 -0.19 0.60 609.0 0.70 2669.0 35.0 621
11.50 BBRY1426U11.5 0.92 -0.10 0.91 21.0 0.92 8.0 96.0 315
12.00 BBRY1420U12 1.15 -0.11 1.10 1792.0 1.20 2956.0 565.0 2,289
12.00 BBRY1426U12 1.33 -0.08 1.29 4.0 1.31 125.0 16.0 105
12.50 BBRY1420U12.5 1.61 -0.10 1.59 885.0 1.72 1865.0 2.0 124
12.50 BBRY1426U12.5 1.73 -0.12 1.72 4.0 1.73 11.0 13.0 242
13.00 BBRY1420U13 2.10 -0.11 2.10 303.0 2.16 1691.0 10.0 671
13.00 BBRY1426U13 3.75 1.47 2.16 915.0 2.27 2868.0 95.0 196
13.50 BBRY1420U13.5 2.64 -0.07 2.59 170.0 2.72 971.0 1.0 1
13.50 BBRY1426U13.5 2.75 0.00 2.64 75.0 2.75 1684.0 0.0 0
14.00 BBRY1420U14 3.08 0.03 3.05 2719.0 3.20 2724.0 5.0 348
14.00 BBRY1426U14 3.45 0.25 3.10 637.0 3.25 1512.0 35.0 38
14.50 BBRY1420U14.5 4.80 1.10 3.55 1351.0 3.70 1578.0 33.0 33
14.50 BBRY1426U14.5 3.70 0.00 3.60 711.0 3.75 1070.0 0.0 0
15.00 BBRY1420U15 4.85 0.65 4.05 2741.0 4.25 2116.0 30.0 119
15.00 BBRY1426U15 4.20 0.00 4.10 131.0 4.25 1350.0 0.0 0
15.50 BBRY1420U15.5 4.70 0.00 4.55 833.0 4.75 873.0 0.0 0
15.50 BBRY1426U15.5 4.70 0.00 4.60 130.0 4.75 1279.0 0.0 0
16.00 BBRY1420U16 5.00 -0.20 5.05 1943.0 5.25 2005.0 65.0 150
16.00 BBRY1426U16 5.20 0.00 5.10 31.0 5.25 1311.0 0.0 0
16.50 BBRY1420U16.5 5.70 0.00 5.55 991.0 5.75 1021.0 0.0 0
16.50 BBRY1426U16.5 5.70 0.00 5.60 715.0 5.75 1447.0 0.0 0
17.00 BBRY1420U17 7.45 1.25 6.05 287.0 6.25 330.0 32.0 32
17.00 BBRY1426U17 6.20 0.00 6.05 1085.0 6.25 1188.0 0.0 0
17.50 BBRY1420U17.5 6.70 0.00 6.55 285.0 6.75 335.0 0.0 0
17.50 BBRY1426U17.5 6.70 0.00 6.55 1028.0 6.75 1123.0 0.0 0
18.00 BBRY1420U18 7.20 0.00 7.05 990.0 7.25 966.0 0.0 0
18.00 BBRY1426U18 8.65 1.45 7.05 1111.0 7.25 1143.0 20.0 20
18.50 BBRY1420U18.5 7.45 0.00 7.35 1010.0 7.85 985.0 0.0 0
18.50 BBRY1426U18.5 7.25 0.00 7.10 710.0 8.20 685.0 0.0 0
19.00 BBRY1420U19 8.30 0.35 7.85 1010.0 8.35 985.0 3.0 3
19.00 BBRY1426U19 7.40 0.00 7.80 1065.0 8.25 950.0 0.0 0
19.50 BBRY1420U19.5 8.45 0.00 8.35 1010.0 8.90 985.0 0.0 0
19.50 BBRY1426U19.5 7.90 0.00 8.10 710.0 9.10 685.0 0.0 0
20.00 BBRY1420U20 9.00 0.00 8.85 1410.0 9.35 1385.0 10.0 55
20.00 BBRY1426U20 8.40 0.00 8.60 551.0 9.70 551.0 0.0 0
20.50 BBRY1426U20.5 0.00 0.00 7.90 510.0 11.20 407.0 0.0 0
21.00 BBRY1426U21 0.00 0.00 8.40 510.0 11.70 407.0 0.0 0
21.50 BBRY1426U21.5 0.00 0.00 8.90 510.0 12.20 407.0 0.0 0
Trading Center