BlackBerry Ltd $10.14

up +0.31


24/7/2014 11:39 AM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 10.14
Trade Time: Jul 24 11:39 AM Eastern Daylight Time
Change: 0.31 (3.10 %)
Prev Close: 9.83
Open: 9.78
Bid: 10.13
Ask: 10.14
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 8%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1425G0.5 9.20 0.00 8.65 912.0 10.30 980.0 0.0 0
1.00 BBRY1425G1 8.70 0.00 8.15 1176.0 9.80 1260.0 0.0 0
1.50 BBRY1425G1.5 8.20 0.00 7.65 1176.0 9.30 1260.0 0.0 0
2.00 BBRY1425G2 7.70 0.00 7.15 1176.0 8.80 1260.0 0.0 0
2.50 BBRY1425G2.5 7.20 0.00 7.40 1160.0 7.85 1210.0 0.0 0
3.00 BBRY1425G3 7.05 0.35 7.05 2871.0 7.20 726.0 34.0 177
3.50 BBRY1425G3.5 6.20 0.00 6.55 638.0 6.70 493.0 0.0 0
4.00 BBRY1425G4 5.70 0.00 6.05 832.0 6.20 481.0 0.0 0
4.50 BBRY1425G4.5 5.20 0.00 5.55 638.0 5.70 493.0 0.0 0
5.00 BBRY1425G5 4.70 0.00 5.05 1198.0 5.20 328.0 0.0 0
5.50 BBRY1425G5.5 4.70 0.50 4.55 1136.0 4.70 334.0 14.0 14
6.00 BBRY1425G6 3.70 0.00 4.05 1136.0 4.20 334.0 0.0 0
6.50 BBRY1425G6.5 3.80 0.60 3.55 2135.0 3.70 327.0 20.0 29
7.00 BBRY1425G7 3.05 0.31 3.05 2524.0 3.20 1357.0 50.0 57
7.50 BBRY1425G7.5 2.35 0.11 2.58 2553.0 2.70 879.0 7.0 10
8.00 BBRY1425G8 1.84 0.00 2.08 2738.0 2.20 903.0 1.0 24
8.50 BBRY1425G8.5 1.51 0.26 1.58 4526.0 1.70 1202.0 27.0 276
9.00 BBRY1425G9 1.14 0.34 1.11 3898.0 1.19 302.0 4.0 613
9.50 BBRY1425G9.5 0.64 0.31 0.67 74.0 0.70 28.0 1923.0 2,112
10.00 BBRY1425G10 0.23 0.17 0.22 1158.0 0.25 40.0 16345.0 10,755
10.50 BBRY1425G10.5 0.04 0.02 0.04 107.0 0.05 46.0 8833.0 6,431
11.00 BBRY1425G11 0.02 0.01 0.02 67.0 0.03 588.0 1972.0 5,281
11.50 BBRY1425G11.5 0.01 0.00 0.01 85.0 0.01 2.0 85.0 3,714
12.00 BBRY1425G12 0.01 0.00 0.01 5.0 0.01 79.0 120.0 2,974
12.50 BBRY1425G12.5 0.03 0.02 0.01 47.0 0.01 114.0 50.0 517
13.00 BBRY1425G13 0.10 0.08 0.02 73.0 0.02 249.0 29.0 179
13.50 BBRY1425G13.5 0.02 0.00 0.02 70.0 0.02 250.0 0.0 11
14.00 BBRY1425G14 0.02 0.00 0.01 95.0 0.02 188.0 0.0 0
14.50 BBRY1425G14.5 0.02 0.00 0.01 41.0 0.02 185.0 0.0 0
15.00 BBRY1425G15 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
15.50 BBRY1425G15.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
16.00 BBRY1425G16 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
16.50 BBRY1425G16.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
17.00 BBRY1425G17 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
17.50 BBRY1425G17.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
18.00 BBRY1425G18 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
18.50 BBRY1425G18.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
19.00 BBRY1425G19 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
19.50 BBRY1425G19.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
20.00 BBRY1425G20 0.02 0.00 0.00 0.0 0.02 186.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1425S0.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
1.00 BBRY1425S1 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
1.50 BBRY1425S1.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
2.00 BBRY1425S2 0.02 0.00 0.00 0.0 0.02 191.0 0.0 0
2.50 BBRY1425S2.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
3.00 BBRY1425S3 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
3.50 BBRY1425S3.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
4.00 BBRY1425S4 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
4.50 BBRY1425S4.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
5.00 BBRY1425S5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
5.50 BBRY1425S5.5 0.02 0.00 0.01 45.0 0.02 181.0 0.0 0
6.00 BBRY1425S6 0.02 0.00 0.01 92.0 0.02 251.0 0.0 0
6.50 BBRY1425S6.5 0.12 0.10 0.04 498.0 0.02 251.0 10.0 25
7.00 BBRY1425S7 0.15 0.13 0.01 74.0 0.01 124.0 510.0 520
7.50 BBRY1425S7.5 0.02 0.00 0.01 6.0 0.01 141.0 10.0 226
8.00 BBRY1425S8 0.02 0.00 0.01 96.0 0.01 126.0 50.0 243
8.50 BBRY1425S8.5 0.01 0.00 0.01 62.0 0.01 89.0 29.0 788
9.00 BBRY1425S9 0.01 0.00 0.01 11.0 0.01 104.0 155.0 1,704
9.50 BBRY1425S9.5 0.02 -0.03 0.01 848.0 0.03 356.0 822.0 3,055
10.00 BBRY1425S10 0.09 -0.16 0.07 22.0 0.08 93.0 3213.0 4,551
10.50 BBRY1425S10.5 0.37 -0.32 0.37 105.0 0.39 11.0 544.0 7,993
11.00 BBRY1425S11 0.95 -0.25 0.85 10.0 0.87 4.0 101.0 2,970
11.50 BBRY1425S11.5 1.57 0.00 1.32 703.0 1.39 117.0 40.0 171
12.00 BBRY1425S12 1.97 -0.18 1.81 819.0 1.90 2242.0 11.0 445
12.50 BBRY1425S12.5 2.38 -0.32 2.30 1573.0 2.39 56.0 104.0 140
13.00 BBRY1425S13 2.62 -0.48 2.81 584.0 2.92 2501.0 20.0 5
13.50 BBRY1425S13.5 2.38 -1.22 3.30 765.0 3.45 2372.0 5.0 5
14.00 BBRY1425S14 4.10 0.00 3.80 318.0 3.95 979.0 0.0 0
14.50 BBRY1425S14.5 4.60 0.00 4.30 388.0 4.45 837.0 0.0 0
15.00 BBRY1425S15 5.10 0.00 4.80 463.0 4.95 444.0 0.0 0
15.50 BBRY1425S15.5 5.60 0.00 5.30 499.0 5.45 151.0 0.0 0
16.00 BBRY1425S16 6.10 0.00 5.80 519.0 5.95 147.0 0.0 0
16.50 BBRY1425S16.5 6.60 0.00 6.30 464.0 6.45 110.0 0.0 0
17.00 BBRY1425S17 7.10 0.00 6.80 414.0 6.95 328.0 0.0 0
17.50 BBRY1425S17.5 7.30 0.00 7.30 185.0 7.45 616.0 0.0 0
18.00 BBRY1425S18 7.80 0.00 6.95 546.0 9.45 571.0 0.0 0
18.50 BBRY1425S18.5 8.30 0.00 7.25 532.0 10.15 457.0 0.0 0
19.00 BBRY1425S19 8.80 0.00 7.75 532.0 10.65 457.0 0.0 0
19.50 BBRY1425S19.5 9.30 0.00 8.25 532.0 11.15 457.0 0.0 0
20.00 BBRY1425S20 9.80 0.00 8.75 532.0 11.65 457.0 0.0 0
Trading Center