$10.39 +0.15 (1.47%) BlackBerry Ltd - NASDAQ

Nov. 24, 2014 | 03:20 PM
Last Trade: 10.39
Trade Time: Nov 24 03:20 PM Eastern Daylight Time
Change: +0.15 (1.47%)
Prev Close: 10.24
Open: 10.35
Bid: 10.38
Ask: 10.39
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BBRY1428K2 7.60 0.00 8.10 202.0 8.60 202.0 0.0 0
2.50 BBRY1428K2.5 7.10 0.00 7.60 202.0 8.10 222.0 0.0 0
3.00 BBRY1428K3 7.20 0.00 7.30 181.0 7.50 756.0 0.0 0
3.50 BBRY1428K3.5 6.70 0.00 6.80 309.0 7.00 749.0 0.0 0
4.00 BBRY1428K4 6.20 0.00 6.30 174.0 6.50 749.0 0.0 0
4.50 BBRY1428K4.5 5.70 0.00 5.80 309.0 6.00 749.0 0.0 0
5.00 BBRY1428K5 5.30 0.10 5.30 161.0 5.50 736.0 2.0 0
5.50 BBRY1428K5.5 4.70 0.00 4.80 325.0 5.00 756.0 0.0 0
6.00 BBRY1428K6 4.20 0.00 4.30 271.0 4.60 370.0 0.0 0
6.50 BBRY1428K6.5 3.70 0.00 3.80 271.0 4.10 366.0 0.0 0
7.00 BBRY1428K7 2.07 -1.13 3.30 309.0 3.60 365.0 1.0 1
7.50 BBRY1428K7.5 1.82 -0.90 2.85 883.0 3.05 859.0 87.0 87
8.00 BBRY1428K8 2.40 0.20 2.35 1405.0 2.56 1513.0 45.0 22
8.50 BBRY1428K8.5 1.14 -0.58 1.85 1456.0 2.06 1483.0 31.0 31
9.00 BBRY1428K9 1.40 0.17 1.36 290.0 1.56 2489.0 5.0 88
9.50 BBRY1428K9.5 1.02 0.14 0.87 1218.0 0.96 1965.0 48.0 303
10.00 BBRY1428K10 0.56 0.18 0.43 418.0 0.49 2035.0 479.0 1,701
10.50 BBRY1428K10.5 0.15 0.01 0.14 80.0 0.15 63.0 2552.0 1,494
11.00 BBRY1428K11 0.03 -0.04 0.03 218.0 0.04 154.0 2144.0 1,121
11.50 BBRY1428K11.5 0.02 -0.01 0.01 31.0 0.02 188.0 698.0 1,917
12.00 BBRY1428K12 0.01 -0.01 0.01 568.0 0.02 30.0 10.0 2,100
12.50 BBRY1428K12.5 0.01 -0.01 0.01 47.0 0.02 65.0 527.0 1,182
13.00 BBRY1428K13 0.03 0.01 0.02 46.0 0.01 3.0 366.0 656
13.50 BBRY1428K13.5 0.02 0.00 0.01 97.0 0.02 156.0 278.0 591
14.00 BBRY1428K14 0.05 0.02 0.01 120.0 0.04 545.0 10.0 130
14.50 BBRY1428K14.5 0.03 0.01 0.01 22.0 0.04 579.0 200.0 230
15.00 BBRY1428K15 0.01 -0.01 0.01 80.0 0.04 625.0 11.0 215
15.50 BBRY1428K15.5 0.02 0.00 0.01 96.0 0.04 232.0 0.0 0
16.00 BBRY1428K16 0.03 0.01 0.01 10.0 0.04 263.0 75.0 75
16.50 BBRY1428K16.5 0.02 0.00 0.01 10.0 0.04 305.0 0.0 0
17.00 BBRY1428K17 0.02 0.00 0.01 10.0 0.04 232.0 0.0 0
17.50 BBRY1428K17.5 0.02 0.00 0.01 10.0 0.04 226.0 0.0 0
18.00 BBRY1428K18 0.02 0.00 0.01 10.0 0.04 228.0 0.0 0
18.50 BBRY1428K18.5 0.02 0.00 0.00 0.0 0.04 218.0 0.0 0
19.00 BBRY1428K19 0.02 0.00 0.00 0.0 0.04 222.0 0.0 0
19.50 BBRY1428K19.5 0.02 0.00 0.00 0.0 0.04 222.0 0.0 0
20.00 BBRY1428K20 0.02 0.00 0.00 0.0 0.04 222.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BBRY1428W2 0.04 0.00 0.00 0.0 0.04 104.0 0.0 0
2.50 BBRY1428W2.5 0.02 0.00 0.00 0.0 0.04 104.0 0.0 0
3.00 BBRY1428W3 0.02 0.00 0.00 0.0 0.04 104.0 0.0 0
3.50 BBRY1428W3.5 0.02 0.00 0.00 0.0 0.04 276.0 0.0 0
4.00 BBRY1428W4 0.02 0.00 0.01 1.0 0.04 221.0 0.0 0
4.50 BBRY1428W4.5 0.02 0.00 0.01 10.0 0.04 219.0 0.0 0
5.00 BBRY1428W5 0.02 0.00 0.01 10.0 0.04 412.0 0.0 0
5.50 BBRY1428W5.5 0.02 0.00 0.01 10.0 0.04 378.0 0.0 0
6.00 BBRY1428W6 0.02 0.00 0.01 10.0 0.04 415.0 0.0 0
6.50 BBRY1428W6.5 0.02 0.00 0.01 10.0 0.04 412.0 0.0 0
7.00 BBRY1428W7 0.02 0.00 0.01 10.0 0.04 395.0 0.0 0
7.50 BBRY1428W7.5 0.11 0.08 0.01 10.0 0.04 376.0 1.0 1
8.00 BBRY1428W8 0.02 0.00 0.01 10.0 0.01 40.0 0.0 0
8.50 BBRY1428W8.5 0.02 0.01 0.01 2.0 0.01 46.0 9.0 9
9.00 BBRY1428W9 0.02 0.00 0.01 110.0 0.01 101.0 30.0 166
9.50 BBRY1428W9.5 0.01 -0.03 0.01 139.0 0.02 297.0 613.0 894
10.00 BBRY1428W10 0.06 -0.08 0.05 150.0 0.06 5.0 387.0 950
10.50 BBRY1428W10.5 0.24 -0.06 0.25 206.0 0.27 214.0 5385.0 586
11.00 BBRY1428W11 0.63 -0.17 0.60 1829.0 0.69 1508.0 44.0 428
11.50 BBRY1428W11.5 1.28 0.00 1.06 2342.0 1.16 974.0 50.0 263
12.00 BBRY1428W12 1.76 -0.04 1.45 2688.0 1.66 939.0 10.0 311
12.50 BBRY1428W12.5 2.13 -0.02 2.05 2202.0 2.15 448.0 10.0 177
13.00 BBRY1428W13 1.55 -1.09 2.45 1735.0 2.66 317.0 18.0 29
13.50 BBRY1428W13.5 3.10 0.00 2.97 484.0 3.20 334.0 0.0 0
14.00 BBRY1428W14 3.60 0.00 3.40 271.0 3.70 168.0 0.0 0
14.50 BBRY1428W14.5 2.78 -1.32 3.90 271.0 4.20 180.0 20.0 20
15.00 BBRY1428W15 3.90 -0.70 4.40 384.0 4.70 279.0 10.0 10
15.50 BBRY1428W15.5 5.10 0.00 4.90 251.0 5.20 161.0 0.0 0
16.00 BBRY1428W16 5.60 0.00 5.40 256.0 5.70 181.0 0.0 0
16.50 BBRY1428W16.5 6.10 0.00 5.90 256.0 6.20 174.0 0.0 0
17.00 BBRY1428W17 6.60 0.00 6.40 256.0 6.70 174.0 0.0 0
17.50 BBRY1428W17.5 7.10 0.00 6.90 256.0 7.20 174.0 0.0 0
18.00 BBRY1428W18 7.25 0.00 7.35 337.0 7.70 150.0 0.0 0
18.50 BBRY1428W18.5 7.75 0.00 7.70 160.0 8.20 151.0 0.0 0
19.00 BBRY1428W19 8.20 0.00 8.20 237.0 8.70 641.0 0.0 0
19.50 BBRY1428W19.5 8.70 0.00 8.60 160.0 9.20 135.0 0.0 0
20.00 BBRY1428W20 9.25 0.00 9.10 90.0 9.70 135.0 0.0 0