BlackBerry Ltd $7.15

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 7.15
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 7.15
Open: 7.18
Bid: 7.15
Ask: 7.16
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 69%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1425D0.5 0.00 0.00 6.40 900.0 7.00 900.0 0.0 0
1.00 BBRY1425D1 0.00 0.00 5.90 900.0 6.50 900.0 0.0 0
1.50 BBRY1425D1.5 0.00 0.00 5.40 900.0 6.00 900.0 0.0 0
2.00 BBRY1425D2 0.00 0.00 4.95 900.0 5.45 900.0 0.0 0
2.50 BBRY1425D2.5 0.00 0.00 4.50 900.0 4.90 900.0 0.0 0
3.00 BBRY1425D3 0.00 0.00 3.95 900.0 4.40 900.0 0.0 0
3.50 BBRY1425D3.5 0.00 0.00 3.45 900.0 3.90 900.0 0.0 0
4.00 BBRY1425D4 0.00 0.00 3.00 1056.0 3.35 900.0 0.0 0
4.50 BBRY1425D4.5 0.00 0.00 2.50 1114.0 2.88 900.0 0.0 0
5.00 BBRY1425D5 4.80 2.72 2.04 1541.0 2.35 1280.0 1.0 1
5.50 BBRY1425D5.5 1.78 0.19 1.57 1883.0 1.79 2881.0 10.0 10
6.00 BBRY1425D6 1.09 0.00 1.08 922.0 1.29 1198.0 0.0 0
6.50 BBRY1425D6.5 0.67 0.00 0.65 73.0 0.79 1987.0 1.0 1
7.00 BBRY1425D7 0.26 -0.04 0.26 34.0 0.29 44.0 102.0 685
7.50 BBRY1425D7.5 0.05 -0.03 0.05 696.0 0.07 37.0 1068.0 3,261
8.00 BBRY1425D8 0.01 -0.02 0.01 50.0 0.02 161.0 90.0 1,173
8.50 BBRY1425D8.5 0.01 -0.01 0.01 15.0 0.01 191.0 40.0 1,112
9.00 BBRY1425D9 0.01 -0.01 0.01 1.0 0.02 32.0 1.0 960
9.50 BBRY1425D9.5 0.01 0.00 0.01 1.0 0.01 73.0 1.0 809
10.00 BBRY1425D10 0.01 -0.01 0.01 2.0 0.02 28.0 3.0 791
10.50 BBRY1425D10.5 0.02 0.00 0.01 210.0 0.02 31.0 40.0 163
11.00 BBRY1425D11 0.08 0.06 0.01 200.0 0.02 31.0 11.0 247
11.50 BBRY1425D11.5 0.04 0.02 0.01 10.0 0.02 31.0 4.0 9
12.00 BBRY1425D12 0.37 0.35 0.01 200.0 0.02 31.0 25.0 35
12.50 BBRY1425D12.5 0.00 0.00 0.00 0.0 0.02 38.0 0.0 0
13.00 BBRY1425D13 0.05 0.03 0.01 200.0 0.02 31.0 1.0 10
13.50 BBRY1425D13.5 0.00 0.00 0.00 0.0 0.02 38.0 0.0 0
14.00 BBRY1425D14 0.07 0.05 0.01 7.0 0.02 31.0 50.0 50
15.00 BBRY1425D15 0.02 0.00 0.01 10.0 0.02 31.0 0.0 0
16.00 BBRY1425D16 0.02 0.00 0.01 1162.0 0.02 31.0 0.0 0
17.00 BBRY1425D17 0.02 0.00 0.01 11.0 0.02 31.0 0.0 0
18.00 BBRY1425D18 0.02 0.00 0.01 1027.0 0.02 31.0 0.0 0
19.00 BBRY1425D19 0.02 0.00 0.00 0.0 0.02 28.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1425P0.5 0.00 0.00 0.00 0.0 0.02 1117.0 0.0 0
1.00 BBRY1425P1 0.00 0.00 0.00 0.0 0.02 1395.0 0.0 0
1.50 BBRY1425P1.5 0.00 0.00 0.00 0.0 0.02 1395.0 0.0 0
2.00 BBRY1425P2 0.00 0.00 0.00 0.0 0.02 1393.0 0.0 0
2.50 BBRY1425P2.5 0.00 0.00 0.00 0.0 0.02 1397.0 0.0 0
3.00 BBRY1425P3 0.00 0.00 0.00 0.0 0.02 1397.0 0.0 0
3.50 BBRY1425P3.5 0.00 0.00 0.00 0.0 0.02 1397.0 0.0 0
4.00 BBRY1425P4 0.00 0.00 0.00 0.0 0.02 1397.0 0.0 0
4.50 BBRY1425P4.5 0.00 0.00 0.00 0.0 0.02 1397.0 0.0 0
5.00 BBRY1425P5 0.02 0.00 0.01 4.0 0.02 1397.0 0.0 0
5.50 BBRY1425P5.5 0.03 0.00 0.01 5.0 0.02 28.0 0.0 0
6.00 BBRY1425P6 0.01 0.00 0.01 1.0 0.02 28.0 0.0 0
6.50 BBRY1425P6.5 0.05 0.00 0.01 335.0 0.03 277.0 24.0 44
7.00 BBRY1425P7 0.11 -0.03 0.10 781.0 0.12 77.0 301.0 301
7.50 BBRY1425P7.5 0.40 -0.04 0.39 145.0 0.42 94.0 33.0 830
8.00 BBRY1425P8 0.85 -0.05 0.82 405.0 0.88 325.0 40.0 467
8.50 BBRY1425P8.5 1.34 -0.05 1.32 254.0 1.37 316.0 20.0 463
9.00 BBRY1425P9 1.74 -0.07 1.80 710.0 1.87 153.0 3.0 288
9.50 BBRY1425P9.5 2.40 0.20 2.14 2017.0 2.51 2020.0 5.0 248
10.00 BBRY1425P10 1.90 -0.58 2.65 2011.0 3.00 2015.0 250.0 163
10.50 BBRY1425P10.5 1.60 -1.40 3.05 100.0 3.60 269.0 5.0 5
11.00 BBRY1425P11 2.09 -1.41 3.60 20.0 4.05 20.0 3.0 3
11.50 BBRY1425P11.5 3.50 -0.45 4.10 990.0 4.50 985.0 20.0 20
12.00 BBRY1425P12 2.86 -1.59 4.65 990.0 5.00 985.0 4.0 9
12.50 BBRY1425P12.5 0.00 0.00 5.00 300.0 5.60 240.0 0.0 0
13.00 BBRY1425P13 5.01 -0.44 5.55 840.0 6.10 840.0 10.0 5
13.50 BBRY1425P13.5 0.00 0.00 6.00 20.0 6.60 240.0 0.0 0
14.00 BBRY1425P14 5.99 -0.46 6.55 840.0 7.10 840.0 3.0 3
15.00 BBRY1425P15 7.45 0.00 7.55 990.0 8.10 990.0 0.0 0
16.00 BBRY1425P16 8.45 0.00 8.55 990.0 9.10 990.0 0.0 0
17.00 BBRY1425P17 9.45 0.00 9.55 840.0 10.10 840.0 0.0 0
18.00 BBRY1425P18 10.25 0.00 10.40 840.0 11.25 840.0 0.0 0
19.00 BBRY1425P19 11.25 0.00 11.40 840.0 12.25 840.0 0.0 0
Trading Center