BlackBerry Ltd $9.51

down -0.44


29/7/2014 04:00 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 9.51
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.44 (-4.42 %)
Prev Close: 9.95
Open: 10.00
Bid: 9.50
Ask: 9.51
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 7%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1401H0.5 9.20 0.00 8.95 832.0 9.70 1127.0 0.0 0
1.00 BBRY1401H1 8.90 0.00 8.45 777.0 9.20 1287.0 0.0 0
1.00 BBRY1408H1 8.85 0.00 8.45 430.0 9.25 1040.0 0.0 0
1.00 BBRY1416H1 8.90 0.00 8.50 1092.0 8.90 1881.0 0.0 0
1.00 BBRY1422H1 8.85 0.00 8.40 774.0 9.35 845.0 0.0 0
1.50 BBRY1401H1.5 8.40 0.00 8.00 566.0 8.70 1542.0 0.0 0
2.00 BBRY1401H2 7.90 0.00 7.50 566.0 8.20 1542.0 0.0 0
2.00 BBRY1408H2 7.85 0.00 7.45 102.0 8.25 470.0 0.0 0
2.00 BBRY1416H2 7.90 0.00 7.45 1172.0 7.80 2136.0 0.0 0
2.00 BBRY1422H2 7.80 0.00 7.40 355.0 8.40 430.0 0.0 0
2.50 BBRY1401H2.5 7.40 0.00 6.95 782.0 7.25 1477.0 0.0 0
3.00 BBRY1401H3 6.90 0.00 6.45 902.0 6.65 1105.0 0.0 0
3.00 BBRY1408H3 6.85 0.00 6.45 196.0 6.65 267.0 0.0 0
3.00 BBRY1416H3 6.90 0.00 6.50 1133.0 6.60 1621.0 0.0 0
3.00 BBRY1422H3 6.85 0.00 6.45 596.0 7.10 904.0 0.0 0
3.00 BBRY1429H3 6.85 0.00 6.45 323.0 7.35 584.0 0.0 0
3.50 BBRY1401H3.5 6.40 0.00 5.95 928.0 6.15 1113.0 0.0 0
3.50 BBRY1408H3.5 6.35 0.00 5.95 541.0 6.30 443.0 0.0 0
3.50 BBRY1422H3.5 6.35 0.00 5.95 595.0 6.60 904.0 0.0 0
4.00 BBRY1401H4 5.90 0.00 5.45 928.0 5.65 1113.0 0.0 0
4.00 BBRY1408H4 5.85 0.00 5.45 504.0 5.80 1156.0 0.0 0
4.00 BBRY1416H4 5.90 0.00 5.50 1122.0 5.60 1613.0 0.0 0
4.00 BBRY1422H4 5.85 0.00 5.45 147.0 6.10 588.0 0.0 0
4.00 BBRY1429H4 5.90 0.00 5.50 40.0 6.35 584.0 0.0 0
4.50 BBRY1401H4.5 5.40 0.00 4.95 784.0 5.15 1071.0 0.0 0
4.50 BBRY1408H4.5 5.35 0.00 4.95 520.0 5.30 393.0 0.0 0
4.50 BBRY1422H4.5 5.35 0.00 4.95 645.0 5.60 689.0 0.0 0
4.50 BBRY1429H4.5 5.35 0.00 4.95 492.0 5.85 947.0 0.0 0
5.00 BBRY1401H5 5.21 0.31 4.50 560.0 4.65 1431.0 1.0 1
5.00 BBRY1408H5 4.85 0.00 4.45 135.0 4.80 572.0 0.0 0
5.00 BBRY1416H5 4.85 -0.05 4.50 1465.0 4.60 1572.0 4.0 15
5.00 BBRY1422H5 4.85 0.00 4.45 327.0 5.10 521.0 0.0 0
5.00 BBRY1429H5 4.90 0.00 4.50 40.0 5.35 920.0 0.0 0
5.50 BBRY1401H5.5 4.40 0.00 4.00 560.0 4.15 1431.0 0.0 0
5.50 BBRY1408H5.5 4.35 0.00 3.95 209.0 4.30 564.0 0.0 0
5.50 BBRY1416H5.5 4.40 0.00 4.00 1461.0 4.10 1429.0 0.0 0
5.50 BBRY1422H5.5 4.35 0.00 3.95 327.0 4.60 521.0 0.0 0
5.50 BBRY1429H5.5 4.40 0.00 4.00 40.0 4.85 584.0 0.0 0
6.00 BBRY1401H6 3.90 0.00 3.40 544.0 3.60 1113.0 0.0 0
6.00 BBRY1408H6 3.85 0.00 3.45 253.0 3.80 579.0 0.0 0
6.00 BBRY1416H6 4.05 0.15 3.50 1988.0 3.60 1935.0 77.0 323
6.00 BBRY1422H6 3.85 0.00 3.45 193.0 4.10 1574.0 0.0 0
6.00 BBRY1429H6 3.90 0.00 3.50 73.0 4.35 759.0 0.0 0
6.50 BBRY1401H6.5 3.40 0.00 3.00 72.0 3.10 88.0 0.0 0
6.50 BBRY1408H6.5 3.35 0.00 2.99 1661.0 3.30 2593.0 0.0 0
6.50 BBRY1416H6.5 3.45 0.05 3.00 82.0 3.10 3549.0 9.0 0
6.50 BBRY1422H6.5 3.40 0.00 3.00 100.0 3.60 1795.0 0.0 0
6.50 BBRY1429H6.5 3.40 0.00 3.00 850.0 3.85 1855.0 0.0 0
7.00 BBRY1401H7 2.90 0.00 2.51 1950.0 2.62 3044.0 0.0 0
7.00 BBRY1408H7 2.88 0.00 2.47 1290.0 2.76 1934.0 0.0 0
7.00 BBRY1416H7 2.81 -0.10 2.50 94.0 2.60 94.0 12.0 721
7.00 BBRY1422H7 3.05 0.14 2.51 103.0 3.10 2207.0 35.0 35
7.00 BBRY1429H7 2.90 0.00 2.51 905.0 3.20 1667.0 0.0 0
7.50 BBRY1401H7.5 2.40 0.00 2.01 2041.0 2.12 3042.0 0.0 0
7.50 BBRY1408H7.5 2.39 0.00 1.99 169.0 2.26 2180.0 0.0 0
7.50 BBRY1416H7.5 2.41 0.00 2.01 2418.0 2.09 1096.0 0.0 0
7.50 BBRY1422H7.5 2.53 0.12 2.02 24.0 2.58 1.0 7.0 9
7.50 BBRY1429H7.5 2.59 0.16 2.01 91.0 2.67 1095.0 11.0 22
8.00 BBRY1401H8 1.84 -0.06 1.51 2245.0 1.61 3050.0 45.0 219
8.00 BBRY1408H8 1.90 0.00 1.50 71.0 1.76 2307.0 0.0 0
8.00 BBRY1416H8 1.60 -0.37 1.56 44.0 1.58 71.0 71.0 4,801
8.00 BBRY1422H8 2.09 0.15 1.57 59.0 1.67 889.0 10.0 7
8.00 BBRY1429H8 2.22 0.00 1.55 3828.0 1.70 1966.0 50.0 52
8.50 BBRY1401H8.5 1.30 -0.47 1.02 1161.0 1.11 1346.0 1.0 101
8.50 BBRY1408H8.5 1.54 0.12 1.04 794.0 1.14 2506.0 145.0 134
8.50 BBRY1416H8.5 1.15 -0.49 1.11 2.0 1.13 153.0 252.0 422
8.50 BBRY1422H8.5 3.10 1.60 1.14 289.0 1.21 1240.0 11.0 11
8.50 BBRY1429H8.5 2.85 1.33 1.18 2201.0 1.29 2186.0 2.0 2
9.00 BBRY1401H9 0.57 -0.39 0.55 12.0 0.57 58.0 1999.0 248
9.00 BBRY1408H9 0.70 -0.27 0.65 519.0 0.68 62.0 43.0 192
9.00 BBRY1416H9 0.72 -0.34 0.71 456.0 0.73 120.0 391.0 5,221
9.00 BBRY1422H9 1.25 0.18 0.76 73.0 0.83 629.0 11.0 11
9.00 BBRY1429H9 1.16 -0.16 0.81 1719.0 0.93 2350.0 10.0 217
9.50 BBRY1401H9.5 0.20 -0.31 0.19 409.0 0.23 50.0 1753.0 1,835
9.50 BBRY1408H9.5 0.33 -0.31 0.32 13.0 0.34 74.0 702.0 358
9.50 BBRY1416H9.5 0.46 -0.26 0.45 37.0 0.46 29.0 542.0 1,066
9.50 BBRY1422H9.5 0.62 -0.10 0.48 2594.0 0.55 2374.0 106.0 195
9.50 BBRY1429H9.5 1.23 0.45 0.55 1655.0 0.60 563.0 3.0 3
10.00 BBRY1401H10 0.07 -0.13 0.07 8.0 0.08 239.0 4764.0 16,389
10.00 BBRY1408H10 0.15 -0.17 0.15 373.0 0.17 153.0 1901.0 628
10.00 BBRY1416H10 0.25 -0.18 0.24 7.0 0.25 185.0 2222.0 10,256
10.00 BBRY1422H10 0.30 -0.23 0.28 483.0 0.33 110.0 20.0 149
10.00 BBRY1429H10 0.55 0.00 0.36 1452.0 0.41 628.0 48.0 181
10.50 BBRY1401H10.5 0.03 -0.03 0.02 123.0 0.03 88.0 1923.0 15,107
10.50 BBRY1408H10.5 0.08 -0.07 0.06 997.0 0.08 175.0 486.0 4,231
10.50 BBRY1416H10.5 0.14 -0.13 0.13 64.0 0.14 568.0 1311.0 3,284
10.50 BBRY1422H10.5 0.26 -0.19 0.17 79.0 0.21 990.0 28.0 125
10.50 BBRY1429H10.5 0.28 -0.12 0.23 1463.0 0.28 2371.0 14.0 278
11.00 BBRY1401H11 0.01 -0.02 0.01 143.0 0.02 75.0 800.0 5,348
11.00 BBRY1408H11 0.03 -0.05 0.03 104.0 0.04 158.0 103.0 4,938
11.00 BBRY1416H11 0.08 -0.08 0.07 225.0 0.08 547.0 1613.0 9,419
11.00 BBRY1422H11 0.12 -0.06 0.11 825.0 0.14 1686.0 82.0 447
11.00 BBRY1429H11 0.20 -0.05 0.14 556.0 0.17 915.0 100.0 2,107
11.50 BBRY1401H11.5 0.01 0.00 0.01 21.0 0.01 164.0 126.0 823
11.50 BBRY1408H11.5 0.03 0.00 0.01 447.0 0.02 45.0 180.0 148
11.50 BBRY1416H11.5 0.05 -0.05 0.04 283.0 0.05 2350.0 845.0 1,578
11.50 BBRY1422H11.5 0.20 0.10 0.07 246.0 0.13 4926.0 30.0 110
11.50 BBRY1429H11.5 0.24 0.05 0.08 1265.0 0.15 2410.0 70.0 889
12.00 BBRY1401H12 0.02 0.01 0.01 17.0 0.01 93.0 259.0 3,110
12.00 BBRY1408H12 0.05 0.02 0.01 303.0 0.03 1028.0 90.0 1,909
12.00 BBRY1416H12 0.03 -0.02 0.02 176.0 0.03 156.0 156.0 10,142
12.00 BBRY1422H12 0.13 0.08 0.04 822.0 0.08 2938.0 20.0 277
12.00 BBRY1429H12 0.13 0.00 0.05 1475.0 0.13 5150.0 20.0 583
12.50 BBRY1401H12.5 0.04 0.03 0.01 78.0 0.01 440.0 5.0 269
12.50 BBRY1408H12.5 0.13 0.12 0.01 85.0 0.02 468.0 25.0 45
12.50 BBRY1416H12.5 0.02 -0.01 0.01 664.0 0.03 717.0 150.0 140
12.50 BBRY1422H12.5 0.50 0.47 0.02 1792.0 0.08 2238.0 14.0 48
12.50 BBRY1429H12.5 0.13 0.00 0.03 1361.0 0.10 4503.0 10.0 16
13.00 BBRY1401H13 0.11 0.10 0.01 506.0 0.01 469.0 3.0 14
13.00 BBRY1408H13 0.21 0.18 0.01 39.0 0.03 545.0 1.0 12
13.00 BBRY1416H13 0.02 -0.01 0.01 96.0 0.02 314.0 20.0 2,689
13.00 BBRY1422H13 0.21 0.19 0.01 1139.0 0.06 2148.0 74.0 72
13.00 BBRY1429H13 0.06 0.00 0.02 530.0 0.08 2296.0 8.0 58
13.50 BBRY1401H13.5 0.02 0.00 0.01 10.0 0.02 541.0 0.0 0
13.50 BBRY1408H13.5 0.01 -0.02 0.01 753.0 0.03 545.0 2.0 2
13.50 BBRY1416H13.5 0.02 0.01 0.01 51.0 0.02 603.0 3.0 11
13.50 BBRY1422H13.5 0.04 0.03 0.01 379.0 0.05 961.0 15.0 10
13.50 BBRY1429H13.5 0.02 0.00 0.01 919.0 0.07 1172.0 0.0 0
14.00 BBRY1401H14 0.02 0.00 0.01 1043.0 0.02 457.0 0.0 0
14.00 BBRY1408H14 0.03 0.00 0.01 242.0 0.03 42.0 0.0 0
14.00 BBRY1416H14 0.01 0.00 0.01 5.0 0.01 5.0 5.0 2,931
14.00 BBRY1422H14 0.01 0.00 0.01 16.0 0.04 307.0 0.0 0
14.00 BBRY1429H14 0.01 0.00 0.01 118.0 0.05 1726.0 0.0 0
14.50 BBRY1401H14.5 0.02 0.00 0.01 1305.0 0.02 455.0 0.0 0
14.50 BBRY1408H14.5 0.03 0.00 0.01 2309.0 0.03 78.0 0.0 0
14.50 BBRY1416H14.5 0.02 0.00 0.01 30.0 0.03 1085.0 100.0 510
14.50 BBRY1422H14.5 0.10 0.05 0.01 15.0 0.04 531.0 10.0 10
14.50 BBRY1429H14.5 0.01 0.00 0.01 212.0 0.05 701.0 0.0 0
15.00 BBRY1401H15 0.06 0.04 0.01 85.0 0.02 432.0 2.0 2
15.00 BBRY1408H15 0.02 0.00 0.01 1191.0 0.02 62.0 0.0 0
15.00 BBRY1416H15 0.02 -0.01 0.01 459.0 0.03 792.0 872.0 1,122
15.00 BBRY1422H15 0.11 0.07 0.01 22.0 0.04 376.0 11.0 11
15.00 BBRY1429H15 0.01 0.00 0.01 10.0 0.04 377.0 0.0 0
15.50 BBRY1408H15.5 0.03 0.00 0.01 1673.0 0.02 174.0 0.0 0
15.50 BBRY1422H15.5 0.04 0.00 0.01 982.0 0.03 75.0 0.0 0
15.50 BBRY1429H15.5 0.05 0.00 0.01 392.0 0.04 271.0 0.0 0
16.00 BBRY1408H16 0.02 0.00 0.01 1170.0 0.02 195.0 0.0 0
16.00 BBRY1416H16 0.05 0.02 0.03 61.0 0.02 461.0 7.0 8
16.00 BBRY1422H16 0.04 0.00 0.01 1035.0 0.03 70.0 0.0 0
16.00 BBRY1429H16 0.04 0.00 0.02 931.0 0.04 361.0 0.0 0
16.50 BBRY1408H16.5 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
16.50 BBRY1422H16.5 0.03 0.00 0.01 911.0 0.03 65.0 0.0 0
16.50 BBRY1429H16.5 0.04 0.00 0.01 927.0 0.03 75.0 0.0 0
17.00 BBRY1408H17 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
17.00 BBRY1416H17 0.02 0.00 0.02 47.0 0.02 473.0 10.0 10
17.00 BBRY1422H17 0.03 0.00 0.01 805.0 0.03 215.0 0.0 0
17.00 BBRY1429H17 0.04 0.00 0.01 777.0 0.04 211.0 0.0 0
17.50 BBRY1408H17.5 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
17.50 BBRY1422H17.5 0.03 0.00 0.00 0.0 0.03 216.0 0.0 0
17.50 BBRY1429H17.5 0.03 0.00 0.01 140.0 0.03 75.0 0.0 0
18.00 BBRY1408H18 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
18.00 BBRY1422H18 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
18.00 BBRY1429H18 0.03 0.00 0.01 1095.0 0.03 292.0 0.0 0
18.50 BBRY1422H18.5 0.03 0.00 0.00 0.0 0.02 171.0 0.0 0
18.50 BBRY1429H18.5 0.03 0.00 0.01 1153.0 0.03 174.0 0.0 0
19.00 BBRY1422H19 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
19.00 BBRY1429H19 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
19.50 BBRY1422H19.5 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
19.50 BBRY1429H19.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
20.00 BBRY1422H20 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
20.00 BBRY1429H20 0.03 0.00 0.00 0.0 0.03 65.0 0.0 0
20.50 BBRY1422H20.5 0.02 0.00 0.00 0.0 0.02 170.0 0.0 0
20.50 BBRY1429H20.5 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
21.00 BBRY1422H21 0.02 0.00 0.00 0.0 0.02 172.0 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 0.02 336.0 0.0 0
1.00 BBRY1401T1 0.02 0.00 0.00 0.0 0.02 336.0 0.0 0
1.00 BBRY1408T1 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
1.00 BBRY1416T1 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
1.00 BBRY1422T1 0.02 0.00 0.00 0.0 0.02 178.0 0.0 0
1.50 BBRY1401T1.5 0.02 0.00 0.00 0.0 0.02 316.0 0.0 0
2.00 BBRY1401T2 0.02 0.00 0.00 0.0 0.02 316.0 0.0 0
2.00 BBRY1408T2 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
2.00 BBRY1416T2 0.02 0.00 0.00 0.0 0.02 297.0 0.0 0
2.00 BBRY1422T2 0.02 0.00 0.00 0.0 0.02 180.0 0.0 0
2.50 BBRY1401T2.5 0.02 0.00 0.00 0.0 0.02 316.0 0.0 0
3.00 BBRY1401T3 0.02 0.00 0.00 0.0 0.02 316.0 0.0 0
3.00 BBRY1408T3 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
3.00 BBRY1416T3 0.02 0.00 0.00 0.0 0.02 385.0 0.0 0
3.00 BBRY1422T3 0.02 0.00 0.00 0.0 0.02 170.0 0.0 0
3.00 BBRY1429T3 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
3.50 BBRY1401T3.5 0.02 0.00 0.00 0.0 0.02 336.0 0.0 0
3.50 BBRY1408T3.5 0.02 0.00 0.00 0.0 0.02 154.0 0.0 0
3.50 BBRY1422T3.5 0.02 0.00 0.00 0.0 0.02 165.0 0.0 0
4.00 BBRY1401T4 0.02 0.00 0.00 0.0 0.02 336.0 0.0 0
4.00 BBRY1408T4 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
4.00 BBRY1416T4 0.02 0.00 0.01 75.0 0.02 125.0 20.0 95
4.00 BBRY1422T4 0.02 0.00 0.00 0.0 0.02 165.0 0.0 0
4.00 BBRY1429T4 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
4.50 BBRY1401T4.5 0.02 0.00 0.00 0.0 0.02 336.0 0.0 0
4.50 BBRY1408T4.5 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
4.50 BBRY1422T4.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
4.50 BBRY1429T4.5 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
5.00 BBRY1401T5 0.02 0.00 0.00 0.0 0.02 336.0 0.0 0
5.00 BBRY1408T5 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
5.00 BBRY1416T5 0.08 0.06 0.01 18.0 0.02 89.0 3.0 6
5.00 BBRY1422T5 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
5.00 BBRY1429T5 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
5.50 BBRY1401T5.5 0.02 0.00 0.01 56.0 0.02 432.0 0.0 0
5.50 BBRY1408T5.5 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
5.50 BBRY1416T5.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
5.50 BBRY1422T5.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
5.50 BBRY1429T5.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
6.00 BBRY1401T6 0.02 0.00 0.02 266.0 0.02 439.0 0.0 0
6.00 BBRY1408T6 0.02 0.00 0.00 0.0 0.02 159.0 0.0 0
6.00 BBRY1416T6 0.01 -0.01 0.01 100.0 0.02 201.0 8.0 1,700
6.00 BBRY1422T6 0.03 0.00 0.00 0.0 0.02 55.0 0.0 0
6.00 BBRY1429T6 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
6.50 BBRY1401T6.5 0.11 0.09 0.01 220.0 0.02 432.0 4.0 4
6.50 BBRY1408T6.5 0.01 0.00 0.00 0.0 0.02 231.0 15.0 15
6.50 BBRY1416T6.5 0.02 0.00 0.00 0.0 0.02 270.0 0.0 0
6.50 BBRY1422T6.5 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
6.50 BBRY1429T6.5 0.02 -0.01 0.00 0.0 0.03 238.0 3.0 3
7.00 BBRY1401T7 0.23 0.21 0.01 11.0 0.02 73.0 50.0 50
7.00 BBRY1408T7 0.03 0.00 0.01 3.0 0.03 236.0 0.0 0
7.00 BBRY1416T7 0.01 -0.01 0.01 118.0 0.02 266.0 3.0 1,859
7.00 BBRY1422T7 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
7.00 BBRY1429T7 0.04 0.00 0.01 903.0 0.04 251.0 0.0 0
7.50 BBRY1401T7.5 0.36 0.34 0.01 1442.0 0.02 73.0 20.0 90
7.50 BBRY1408T7.5 0.03 0.00 0.01 11.0 0.03 441.0 0.0 0
7.50 BBRY1416T7.5 0.01 0.00 0.01 439.0 0.02 235.0 20.0 10
7.50 BBRY1422T7.5 0.02 -0.03 0.01 133.0 0.04 164.0 5.0 5
7.50 BBRY1429T7.5 0.06 0.00 0.02 771.0 0.05 650.0 0.0 0
8.00 BBRY1401T8 0.03 0.02 0.01 1767.0 0.01 62.0 150.0 493
8.00 BBRY1408T8 0.07 0.06 0.01 469.0 0.03 238.0 50.0 54
8.00 BBRY1416T8 0.01 -0.01 0.02 710.0 0.03 1.0 124.0 5,796
8.00 BBRY1422T8 0.06 0.02 0.04 1652.0 0.07 139.0 90.0 2,287
8.00 BBRY1429T8 0.02 0.00 0.05 3871.0 0.09 206.0 0.0 0
8.50 BBRY1401T8.5 0.01 0.00 0.02 56.0 0.02 190.0 100.0 882
8.50 BBRY1408T8.5 0.03 -0.01 0.03 120.0 0.04 1.0 213.0 53
8.50 BBRY1416T8.5 0.07 0.03 0.08 180.0 0.09 194.0 154.0 25
8.50 BBRY1422T8.5 0.11 0.06 0.10 2364.0 0.14 816.0 102.0 192
8.50 BBRY1429T8.5 0.17 0.08 0.11 4940.0 0.18 891.0 30.0 40
9.00 BBRY1401T9 0.05 0.03 0.04 319.0 0.05 290.0 1027.0 2,083
9.00 BBRY1408T9 0.10 0.05 0.11 728.0 0.12 60.0 183.0 311
9.00 BBRY1416T9 0.20 0.09 0.19 739.0 0.20 57.0 623.0 7,566
9.00 BBRY1422T9 0.26 0.11 0.25 235.0 0.28 628.0 1636.0 3,050
9.00 BBRY1429T9 0.25 0.05 0.28 89.0 0.32 50.0 200.0 2,416
9.50 BBRY1401T9.5 0.19 0.14 0.19 3507.0 0.21 59.0 8010.0 3,530
9.50 BBRY1408T9.5 0.30 0.14 0.28 467.0 0.31 489.0 107.0 973
9.50 BBRY1416T9.5 0.42 0.17 0.41 44.0 0.43 188.0 765.0 2,936
9.50 BBRY1422T9.5 0.44 0.14 0.44 2101.0 0.50 1399.0 35.0 179
9.50 BBRY1429T9.5 0.34 0.04 0.49 3582.0 0.57 481.0 10.0 240
10.00 BBRY1401T10 0.54 0.29 0.53 66.0 0.56 1.0 4627.0 4,190
10.00 BBRY1408T10 0.60 0.23 0.62 60.0 0.64 28.0 89.0 424
10.00 BBRY1416T10 0.71 0.22 0.72 49.0 0.74 482.0 810.0 8,570
10.00 BBRY1422T10 0.71 0.24 0.75 78.0 0.81 835.0 34.0 117
10.00 BBRY1429T10 0.53 -0.06 0.77 4971.0 0.88 2152.0 100.0 76
10.50 BBRY1401T10.5 0.99 0.40 0.99 29.0 1.01 45.0 1134.0 11,199
10.50 BBRY1408T10.5 0.86 0.26 0.99 1782.0 1.06 780.0 16.0 239
10.50 BBRY1416T10.5 1.06 0.28 1.10 427.0 1.13 30.0 302.0 1,260
10.50 BBRY1422T10.5 0.75 0.00 1.12 544.0 1.20 2445.0 15.0 335
10.50 BBRY1429T10.5 0.87 0.05 1.13 3214.0 1.23 206.0 10.0 150
11.00 BBRY1401T11 1.05 0.00 1.46 110.0 1.49 761.0 80.0 779
11.00 BBRY1408T11 1.10 0.00 1.42 1237.0 1.53 536.0 60.0 437
11.00 BBRY1416T11 1.54 0.36 1.54 295.0 1.57 28.0 119.0 2,588
11.00 BBRY1422T11 1.32 0.07 1.53 2046.0 1.62 1614.0 40.0 175
11.00 BBRY1429T11 1.38 0.17 1.52 3021.0 1.65 479.0 5.0 199
11.50 BBRY1401T11.5 1.80 0.26 1.92 2918.0 2.02 277.0 81.0 517
11.50 BBRY1408T11.5 1.95 0.42 1.91 2719.0 2.01 966.0 136.0 40
11.50 BBRY1416T11.5 1.90 0.28 2.01 37.0 2.03 14.0 378.0 207
11.50 BBRY1422T11.5 2.00 0.38 1.95 2346.0 2.08 1572.0 24.0 55
11.50 BBRY1429T11.5 1.66 0.00 1.97 2099.0 2.10 947.0 9.0 20
12.00 BBRY1401T12 2.25 0.26 2.39 1410.0 2.51 851.0 10.0 99
12.00 BBRY1408T12 2.21 0.22 2.26 2500.0 2.51 106.0 2.0 63
12.00 BBRY1416T12 2.08 0.03 2.44 2477.0 2.53 121.0 225.0 1,271
12.00 BBRY1422T12 2.20 0.19 2.43 835.0 2.56 1824.0 2.0 14
12.00 BBRY1429T12 2.17 0.07 2.44 2006.0 2.56 101.0 2.0 2
12.50 BBRY1401T12.5 2.56 0.08 2.89 3118.0 3.00 268.0 10.0 74
12.50 BBRY1408T12.5 2.32 0.06 2.87 2963.0 3.05 2827.0 2.0 57
12.50 BBRY1416T12.5 2.55 0.28 2.92 3743.0 3.05 3716.0 80.0 294
12.50 BBRY1422T12.5 2.50 0.00 2.91 909.0 3.05 1078.0 0.0 0
12.50 BBRY1429T12.5 1.61 -0.89 2.94 664.0 3.05 124.0 1.0 1
13.00 BBRY1401T13 2.26 -0.72 3.35 3025.0 3.50 465.0 22.0 11
13.00 BBRY1408T13 1.81 -0.94 3.25 2775.0 3.55 2603.0 1.0 2
13.00 BBRY1416T13 3.35 0.35 3.40 1648.0 3.55 3555.0 11.0 361
13.00 BBRY1422T13 2.98 0.00 2.97 1059.0 3.55 1227.0 0.0 0
13.00 BBRY1429T13 2.00 -0.99 3.45 268.0 3.55 589.0 10.0 10
13.50 BBRY1401T13.5 3.45 0.00 3.85 1503.0 4.00 118.0 0.0 0
13.50 BBRY1408T13.5 3.25 0.00 3.70 2345.0 4.05 1638.0 0.0 0
13.50 BBRY1416T13.5 3.50 0.00 3.90 3142.0 4.05 2874.0 0.0 0
13.50 BBRY1422T13.5 3.05 0.00 3.45 1060.0 4.05 1233.0 0.0 0
13.50 BBRY1429T13.5 3.10 0.00 3.35 1062.0 4.05 631.0 0.0 0
14.00 BBRY1401T14 2.88 -1.07 4.40 1164.0 4.55 642.0 31.0 20
14.00 BBRY1408T14 3.75 0.00 4.20 1019.0 4.55 331.0 0.0 0
14.00 BBRY1416T14 3.85 -0.10 4.40 1768.0 4.55 1331.0 5.0 119
14.00 BBRY1422T14 3.50 0.00 3.95 984.0 4.55 1836.0 0.0 0
14.00 BBRY1429T14 3.96 0.41 3.85 1213.0 4.55 1169.0 3.0 3
14.50 BBRY1401T14.5 4.35 -0.10 4.90 1164.0 5.05 636.0 1.0 1
14.50 BBRY1408T14.5 4.20 0.00 4.70 1019.0 5.05 307.0 0.0 0
14.50 BBRY1416T14.5 4.45 0.00 4.90 1656.0 5.00 223.0 10.0 10
14.50 BBRY1422T14.5 4.00 0.00 4.40 1917.0 5.05 1694.0 0.0 0
14.50 BBRY1429T14.5 4.05 0.00 4.35 1000.0 5.00 229.0 0.0 0
15.00 BBRY1401T15 4.95 0.00 5.40 1138.0 5.55 511.0 0.0 0
15.00 BBRY1408T15 4.70 0.00 5.20 919.0 5.55 331.0 0.0 0
15.00 BBRY1416T15 3.70 -1.25 5.40 1461.0 5.50 259.0 2.0 2
15.00 BBRY1422T15 4.50 0.00 4.90 1623.0 5.55 1814.0 0.0 0
15.00 BBRY1429T15 4.55 0.00 4.85 1501.0 5.50 321.0 0.0 0
15.50 BBRY1408T15.5 5.20 0.00 5.70 757.0 6.05 331.0 0.0 0
15.50 BBRY1422T15.5 5.00 0.00 5.40 1912.0 6.05 1413.0 0.0 0
15.50 BBRY1429T15.5 5.60 0.55 5.35 1359.0 6.00 177.0 16.0 16
16.00 BBRY1408T16 5.70 0.00 6.20 314.0 6.55 93.0 0.0 0
16.00 BBRY1416T16 4.85 -1.10 6.40 1857.0 6.55 1165.0 5.0 5
16.00 BBRY1422T16 5.85 0.00 5.90 1839.0 6.55 1632.0 0.0 0
16.00 BBRY1429T16 6.05 0.50 5.70 1194.0 6.55 194.0 11.0 11
16.50 BBRY1408T16.5 6.20 0.00 6.70 314.0 7.05 106.0 0.0 0
16.50 BBRY1422T16.5 6.35 0.00 6.40 751.0 7.05 112.0 0.0 0
16.50 BBRY1429T16.5 6.05 0.00 6.15 1337.0 7.05 198.0 0.0 0
17.00 BBRY1408T17 6.70 0.00 7.20 314.0 7.55 96.0 0.0 0
17.00 BBRY1416T17 5.55 -1.40 7.40 2006.0 7.55 932.0 50.0 62
17.00 BBRY1422T17 6.45 0.00 6.85 177.0 7.55 458.0 0.0 0
17.00 BBRY1429T17 6.50 0.00 6.65 806.0 7.55 130.0 0.0 0
17.50 BBRY1408T17.5 7.20 0.00 7.70 314.0 8.05 96.0 0.0 0
17.50 BBRY1422T17.5 7.00 0.00 7.40 524.0 8.05 51.0 0.0 0
17.50 BBRY1429T17.5 7.05 0.00 7.15 976.0 8.00 66.0 0.0 0
18.00 BBRY1408T18 7.40 0.00 7.45 974.0 8.55 291.0 0.0 0
18.00 BBRY1422T18 7.35 0.00 7.65 702.0 8.60 77.0 0.0 0
18.00 BBRY1429T18 7.75 0.00 7.60 453.0 8.70 356.0 0.0 0
18.50 BBRY1422T18.5 7.85 0.00 8.15 602.0 9.10 75.0 0.0 0
18.50 BBRY1429T18.5 8.05 0.00 8.25 532.0 9.15 321.0 0.0 0
19.00 BBRY1422T19 8.35 0.00 8.60 272.0 9.60 147.0 0.0 0
19.00 BBRY1429T19 8.40 0.00 8.60 508.0 9.60 79.0 0.0 0
19.50 BBRY1422T19.5 8.90 0.00 9.15 559.0 10.10 40.0 0.0 0
19.50 BBRY1429T19.5 9.25 0.00 9.25 761.0 10.10 66.0 0.0 0
20.00 BBRY1422T20 9.05 0.00 8.65 415.0 11.95 225.0 0.0 0
20.00 BBRY1429T20 9.75 0.00 8.65 389.0 11.55 389.0 0.0 0
20.50 BBRY1422T20.5 9.55 0.00 9.15 810.0 12.35 109.0 0.0 0
20.50 BBRY1429T20.5 10.25 0.00 9.85 389.0 12.05 389.0 0.0 0
21.00 BBRY1422T21 10.00 0.00 9.65 851.0 12.80 402.0 0.0 0
Trading Center