$10.30 0.00 (0.00%) BlackBerry Ltd - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 10.30
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 10.30
Open: 9.82
Bid: 10.35
Ask: 10.58
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BBRY1424J2 8.00 0.00 8.00 226.0 8.70 57.0 0.0 0
2.50 BBRY1424J2.5 7.65 0.00 7.65 202.0 7.95 96.0 0.0 0
3.00 BBRY1424J3 6.05 -1.15 7.20 183.0 7.40 75.0 94.0 54
3.00 BBRY1431J3 7.15 0.00 7.15 515.0 7.45 60.0 0.0 0
3.50 BBRY1424J3.5 6.70 0.00 6.70 176.0 6.90 60.0 0.0 0
4.00 BBRY1424J4 6.20 0.00 6.20 446.0 6.40 46.0 0.0 0
4.00 BBRY1431J4 6.10 0.00 6.10 349.0 6.45 60.0 0.0 0
4.50 BBRY1424J4.5 5.70 0.00 5.70 175.0 5.90 75.0 0.0 0
4.50 BBRY1431J4.5 5.60 0.00 5.60 512.0 6.00 96.0 0.0 0
5.00 BBRY1424J5 4.85 0.00 4.85 11.0 5.40 60.0 0.0 0
5.00 BBRY1431J5 5.15 0.00 5.15 514.0 5.45 60.0 0.0 0
5.50 BBRY1424J5.5 4.65 0.00 4.65 516.0 4.90 46.0 0.0 0
5.50 BBRY1431J5.5 4.70 0.00 4.70 455.0 4.95 60.0 0.0 0
6.00 BBRY1424J6 4.15 0.00 4.15 1819.0 4.40 60.0 0.0 0
6.00 BBRY1431J6 4.15 0.00 4.15 1458.0 4.45 60.0 0.0 0
6.50 BBRY1424J6.5 3.70 0.00 3.70 690.0 3.90 46.0 0.0 0
6.50 BBRY1431J6.5 2.68 -0.97 3.65 1528.0 3.95 1451.0 1.0 1
7.00 BBRY1424J7 2.78 0.00 3.20 61.0 3.40 61.0 5.0 6
7.00 BBRY1431J7 2.12 -1.08 3.20 757.0 3.40 244.0 9.0 27
7.50 BBRY1424J7.5 2.71 0.00 2.71 159.0 2.84 250.0 0.0 0
7.50 BBRY1431J7.5 1.66 -1.05 2.71 758.0 2.89 423.0 42.0 43
8.00 BBRY1424J8 1.29 -0.92 2.21 1707.0 2.34 115.0 100.0 274
8.00 BBRY1431J8 1.75 0.00 2.22 1350.0 2.45 201.0 20.0 74
8.50 BBRY1424J8.5 1.42 0.00 1.72 1853.0 1.84 1.0 110.0 209
8.50 BBRY1431J8.5 1.75 0.00 1.76 191.0 1.93 1779.0 24.0 35
9.00 BBRY1424J9 1.32 0.00 1.32 36.0 1.37 4.0 790.0 1,170
9.00 BBRY1431J9 1.40 0.00 1.40 7.0 1.41 6.0 182.0 298
9.50 BBRY1424J9.5 0.82 0.00 0.88 7.0 0.90 6.0 1600.0 2,602
9.50 BBRY1431J9.5 1.01 0.00 1.00 109.0 1.03 8.0 381.0 699
10.00 BBRY1424J10 0.53 0.00 0.53 13.0 0.55 6.0 6888.0 4,824
10.00 BBRY1431J10 0.70 0.00 0.69 15.0 0.71 10.0 1210.0 1,844
10.50 BBRY1424J10.5 0.31 0.00 0.30 25.0 0.32 15.0 6943.0 3,531
10.50 BBRY1431J10.5 0.45 0.00 0.47 15.0 0.49 19.0 1314.0 863
11.00 BBRY1424J11 0.19 0.00 0.18 20.0 0.19 16.0 6984.0 6,917
11.00 BBRY1431J11 0.32 0.00 0.31 6.0 0.32 11.0 6110.0 5,298
11.50 BBRY1424J11.5 0.13 0.00 0.12 10.0 0.13 50.0 1581.0 954
11.50 BBRY1431J11.5 0.23 0.00 0.21 25.0 0.23 64.0 532.0 395
12.00 BBRY1424J12 0.09 0.00 0.08 21.0 0.09 6.0 358.0 567
12.00 BBRY1431J12 0.16 0.00 0.15 27.0 0.17 64.0 1504.0 2,479
12.50 BBRY1424J12.5 0.06 0.00 0.05 6.0 0.08 123.0 667.0 585
12.50 BBRY1431J12.5 0.13 0.00 0.11 27.0 0.12 1.0 1749.0 1,667
13.00 BBRY1424J13 0.03 0.00 0.04 77.0 0.06 25.0 327.0 332
13.00 BBRY1431J13 0.09 0.00 0.08 50.0 0.10 27.0 581.0 735
13.50 BBRY1424J13.5 0.04 0.00 0.04 49.0 0.05 20.0 168.0 176
13.50 BBRY1431J13.5 0.04 0.00 0.06 50.0 0.08 29.0 258.0 258
14.00 BBRY1424J14 0.03 0.00 0.02 8.0 0.04 81.0 115.0 228
14.00 BBRY1431J14 0.06 0.00 0.04 68.0 0.06 53.0 305.0 317
14.50 BBRY1424J14.5 0.02 0.00 0.01 10.0 0.02 100.0 75.0 86
14.50 BBRY1431J14.5 0.05 0.00 0.03 74.0 0.05 40.0 50.0 1,532
15.00 BBRY1424J15 0.06 0.05 0.01 10.0 0.01 10.0 2.0 2
15.00 BBRY1431J15 0.02 0.00 0.02 80.0 0.04 51.0 0.0 0
15.50 BBRY1424J15.5 0.02 0.00 0.01 10.0 0.02 16.0 0.0 0
15.50 BBRY1431J15.5 0.05 0.00 0.01 10.0 0.05 23.0 0.0 0
16.00 BBRY1424J16 0.04 0.00 0.01 10.0 0.04 5.0 0.0 0
16.00 BBRY1431J16 0.04 0.00 0.01 10.0 0.04 6.0 0.0 0
16.50 BBRY1424J16.5 0.04 0.00 0.01 741.0 0.04 5.0 0.0 0
16.50 BBRY1431J16.5 0.04 0.00 0.01 10.0 0.04 22.0 0.0 0
17.00 BBRY1424J17 0.04 0.00 0.01 293.0 0.04 21.0 0.0 0
17.00 BBRY1431J17 0.03 -0.01 0.01 360.0 0.04 21.0 100.0 100
17.50 BBRY1424J17.5 0.04 0.00 0.01 10.0 0.04 5.0 0.0 0
17.50 BBRY1431J17.5 0.06 0.00 0.01 213.0 0.06 21.0 0.0 0
18.00 BBRY1424J18 0.03 0.00 0.01 486.0 0.03 5.0 0.0 0
18.00 BBRY1431J18 0.07 0.00 0.01 1.0 0.07 13.0 0.0 0
18.50 BBRY1424J18.5 0.03 0.00 0.01 1.0 0.03 5.0 0.0 0
18.50 BBRY1431J18.5 0.07 0.00 0.01 66.0 0.07 84.0 0.0 0
19.00 BBRY1424J19 0.03 0.00 0.01 10.0 0.03 5.0 0.0 0
19.00 BBRY1431J19 0.04 0.00 0.01 20.0 0.04 6.0 0.0 0
19.50 BBRY1424J19.5 0.03 0.00 0.01 10.0 0.03 5.0 0.0 0
19.50 BBRY1431J19.5 0.04 0.00 0.01 1.0 0.04 21.0 0.0 0
20.00 BBRY1424J20 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
20.00 BBRY1431J20 0.02 -0.04 0.01 40.0 0.06 6.0 100.0 100
20.50 BBRY1424J20.5 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
20.50 BBRY1431J20.5 0.06 0.00 0.00 0.0 0.06 6.0 0.0 0
21.00 BBRY1424J21 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
21.00 BBRY1431J21 0.06 0.00 0.00 0.0 0.06 6.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BBRY1424V2 0.03 0.00 0.00 0.0 0.03 11.0 0.0 0
2.50 BBRY1424V2.5 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
3.00 BBRY1424V3 0.03 0.00 0.00 0.0 0.03 11.0 0.0 0
3.00 BBRY1431V3 0.02 0.00 0.00 0.0 0.02 6.0 0.0 0
3.50 BBRY1424V3.5 0.03 0.00 0.00 0.0 0.03 11.0 0.0 0
4.00 BBRY1424V4 0.03 0.00 0.00 0.0 0.03 11.0 0.0 0
4.00 BBRY1431V4 0.06 0.00 0.00 0.0 0.06 2.0 0.0 0
4.50 BBRY1424V4.5 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
4.50 BBRY1431V4.5 0.02 0.00 0.00 0.0 0.02 6.0 0.0 0
5.00 BBRY1424V5 0.03 0.00 0.00 0.0 0.03 11.0 0.0 0
5.00 BBRY1431V5 0.03 0.00 0.00 0.0 0.03 11.0 0.0 0
5.50 BBRY1424V5.5 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
5.50 BBRY1431V5.5 0.04 0.00 0.01 10.0 0.04 11.0 0.0 0
6.00 BBRY1424V6 0.03 0.00 0.01 1.0 0.03 2.0 0.0 0
6.00 BBRY1431V6 0.03 0.00 0.01 10.0 0.03 6.0 0.0 0
6.50 BBRY1424V6.5 0.03 0.00 0.01 10.0 0.03 11.0 2.0 2
6.50 BBRY1431V6.5 0.01 0.00 0.01 10.0 0.03 6.0 0.0 0
7.00 BBRY1424V7 0.01 0.00 0.01 10.0 0.03 5.0 0.0 0
7.00 BBRY1431V7 0.05 0.04 0.01 32.0 0.04 6.0 34.0 44
7.50 BBRY1424V7.5 0.02 0.01 0.01 10.0 0.03 55.0 570.0 590
7.50 BBRY1431V7.5 0.04 0.03 0.01 1.0 0.02 30.0 1.0 1
8.00 BBRY1424V8 0.01 0.00 0.01 10.0 0.02 10.0 7.0 207
8.00 BBRY1431V8 0.11 0.09 0.02 66.0 0.03 50.0 14.0 14
8.50 BBRY1424V8.5 0.01 0.00 0.01 81.0 0.01 77.0 296.0 844
8.50 BBRY1431V8.5 0.04 0.00 0.04 33.0 0.05 114.0 158.0 366
9.00 BBRY1424V9 0.02 0.00 0.01 93.0 0.02 45.0 612.0 676
9.00 BBRY1431V9 0.09 0.00 0.09 32.0 0.10 737.0 1429.0 1,531
9.50 BBRY1424V9.5 0.09 0.00 0.07 102.0 0.09 94.0 6965.0 5,747
9.50 BBRY1431V9.5 0.21 0.00 0.20 29.0 0.22 33.0 177.0 217
10.00 BBRY1424V10 0.23 0.00 0.23 12.0 0.25 27.0 1547.0 1,317
10.00 BBRY1431V10 0.40 0.00 0.39 14.0 0.40 14.0 341.0 372
10.50 BBRY1424V10.5 0.49 0.00 0.50 10.0 0.52 1.0 979.0 631
10.50 BBRY1431V10.5 0.66 0.00 0.66 13.0 0.68 19.0 370.0 355
11.00 BBRY1424V11 0.89 0.00 0.87 11.0 0.90 7.0 420.0 365
11.00 BBRY1431V11 1.04 0.00 1.00 15.0 1.02 8.0 235.0 176
11.50 BBRY1424V11.5 1.36 0.00 1.31 5.0 1.33 4.0 87.0 132
11.50 BBRY1431V11.5 1.48 0.00 1.40 13.0 1.43 6.0 83.0 152
12.00 BBRY1424V12 1.86 0.00 1.77 10.0 1.80 5.0 60.0 11
12.00 BBRY1431V12 1.93 0.00 1.84 10.0 1.89 16.0 15.0 15
12.50 BBRY1424V12.5 2.28 0.00 2.25 5.0 2.27 4.0 3.0 43
12.50 BBRY1431V12.5 3.00 0.71 2.29 14.0 2.33 4.0 172.0 172
13.00 BBRY1424V13 2.20 -0.53 2.73 10.0 2.76 4.0 3.0 3
13.00 BBRY1431V13 2.77 0.00 2.77 4.0 2.82 4.0 0.0 0
13.50 BBRY1424V13.5 2.97 -0.23 3.20 50.0 3.35 1.0 65.0 55
13.50 BBRY1431V13.5 3.10 0.00 3.10 177.0 3.45 89.0 0.0 0
14.00 BBRY1424V14 4.90 1.25 3.65 178.0 3.85 120.0 10.0 55
14.00 BBRY1431V14 3.40 -0.20 3.60 119.0 3.90 217.0 12.0 11
14.50 BBRY1424V14.5 4.00 -0.15 4.15 122.0 4.35 240.0 12.0 12
14.50 BBRY1431V14.5 4.10 0.00 4.10 119.0 4.45 1.0 21.0 21
15.00 BBRY1424V15 4.70 0.00 4.65 128.0 4.85 400.0 1.0 12
15.00 BBRY1431V15 4.45 -0.15 4.60 134.0 4.85 180.0 2.0 2
15.50 BBRY1424V15.5 5.15 0.00 5.15 107.0 5.35 122.0 0.0 0
15.50 BBRY1431V15.5 4.95 -0.15 5.10 119.0 5.35 180.0 10.0 10
16.00 BBRY1424V16 5.65 0.00 5.65 88.0 5.85 122.0 0.0 0
16.00 BBRY1431V16 5.60 0.00 5.60 239.0 5.90 98.0 0.0 0
16.50 BBRY1424V16.5 6.15 0.00 6.15 100.0 6.35 121.0 0.0 0
16.50 BBRY1431V16.5 6.10 0.00 6.10 228.0 6.40 104.0 0.0 0
17.00 BBRY1424V17 6.45 -0.20 6.65 84.0 6.80 194.0 40.0 40
17.00 BBRY1431V17 6.60 0.00 6.60 239.0 6.90 99.0 0.0 0
17.50 BBRY1424V17.5 7.15 0.00 7.15 82.0 7.50 100.0 0.0 0
17.50 BBRY1431V17.5 7.10 0.00 7.10 133.0 7.60 82.0 0.0 0
18.00 BBRY1424V18 7.60 0.00 7.60 229.0 7.90 65.0 0.0 0
18.00 BBRY1431V18 7.20 0.00 7.20 1318.0 9.05 20.0 0.0 0
18.50 BBRY1424V18.5 8.10 0.00 8.10 130.0 8.55 60.0 0.0 0
18.50 BBRY1431V18.5 8.10 0.00 8.10 147.0 8.60 82.0 0.0 0
19.00 BBRY1424V19 8.60 0.00 8.60 104.0 9.00 65.0 0.0 0
19.00 BBRY1431V19 8.60 0.00 8.60 156.0 9.45 20.0 0.0 0
19.50 BBRY1424V19.5 9.05 0.00 9.05 104.0 9.40 65.0 0.0 0
19.50 BBRY1431V19.5 8.15 0.00 8.15 104.0 9.45 55.0 0.0 0
20.00 BBRY1424V20 9.60 0.00 9.60 104.0 9.90 65.0 0.0 0
20.00 BBRY1431V20 8.50 0.00 8.50 104.0 10.00 55.0 0.0 0
20.50 BBRY1424V20.5 9.95 0.00 9.95 40.0 10.50 41.0 0.0 0
20.50 BBRY1431V20.5 8.95 0.00 8.95 280.0 10.65 144.0 0.0 0
21.00 BBRY1424V21 10.25 0.00 10.25 178.0 11.35 216.0 0.0 0
21.00 BBRY1431V21 9.45 0.00 9.45 280.0 12.45 280.0 0.0 0