$10.26 -0.06 (-0.53%) BlackBerry Ltd - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 10.26
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.53%)
Prev Close: 10.31
Open: 10.35
Bid: 10.25
Ask: 10.26
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BBRY1431J3 7.15 0.00 7.20 21.0 7.35 21.0 0.0 0
4.00 BBRY1431J4 6.10 0.00 6.20 90.0 6.35 90.0 0.0 0
4.50 BBRY1431J4.5 5.65 0.00 5.70 90.0 5.85 90.0 0.0 0
5.00 BBRY1431J5 5.15 0.00 5.20 123.0 5.35 123.0 0.0 0
5.50 BBRY1431J5.5 4.65 0.00 4.70 68.0 4.85 68.0 0.0 0
6.00 BBRY1431J6 4.10 0.00 4.20 68.0 4.35 68.0 0.0 0
6.50 BBRY1431J6.5 2.68 -1.02 3.70 235.0 3.85 191.0 1.0 1
7.00 BBRY1431J7 2.12 -1.08 3.20 802.0 3.35 583.0 9.0 27
7.50 BBRY1431J7.5 1.66 -1.05 2.71 2091.0 2.81 324.0 42.0 43
8.00 BBRY1431J8 1.75 -0.47 2.21 1769.0 2.31 131.0 20.0 74
8.50 BBRY1431J8.5 1.85 0.12 1.72 938.0 1.82 243.0 1.0 35
9.00 BBRY1431J9 1.30 -0.02 1.29 32.0 1.35 251.0 102.0 384
9.50 BBRY1431J9.5 0.84 -0.04 0.83 6.0 0.84 6.0 223.0 808
10.00 BBRY1431J10 0.44 -0.07 0.42 179.0 0.44 22.0 724.0 2,279
10.50 BBRY1431J10.5 0.21 -0.06 0.20 24.0 0.21 234.0 1133.0 2,049
11.00 BBRY1431J11 0.08 -0.06 0.08 75.0 0.09 1.0 927.0 7,165
11.50 BBRY1431J11.5 0.06 0.00 0.04 160.0 0.06 110.0 442.0 1,322
12.00 BBRY1431J12 0.05 0.00 0.04 70.0 0.05 102.0 193.0 3,696
12.50 BBRY1431J12.5 0.04 0.00 0.02 325.0 0.04 195.0 50.0 1,957
13.00 BBRY1431J13 0.03 0.02 0.02 48.0 0.04 125.0 190.0 861
13.50 BBRY1431J13.5 0.03 0.00 0.01 72.0 0.03 102.0 283.0 1,402
14.00 BBRY1431J14 0.02 -0.01 0.01 24.0 0.03 80.0 40.0 444
14.50 BBRY1431J14.5 0.05 0.02 0.01 11.0 0.02 51.0 50.0 1,532
15.00 BBRY1431J15 0.01 -0.04 0.01 50.0 0.04 311.0 73.0 73
15.50 BBRY1431J15.5 0.04 0.00 0.01 1.0 0.04 516.0 0.0 0
16.00 BBRY1431J16 0.04 0.00 0.01 10.0 0.04 528.0 0.0 0
16.50 BBRY1431J16.5 0.04 0.00 0.01 10.0 0.04 713.0 0.0 0
17.00 BBRY1431J17 0.03 -0.01 0.01 360.0 0.04 996.0 100.0 100
17.50 BBRY1431J17.5 0.04 0.00 0.01 213.0 0.04 975.0 0.0 0
18.00 BBRY1431J18 0.04 0.00 0.01 1.0 0.03 279.0 0.0 0
18.50 BBRY1431J18.5 0.03 0.00 0.01 66.0 0.02 92.0 0.0 0
19.00 BBRY1431J19 0.03 0.00 0.01 20.0 0.02 265.0 0.0 0
19.50 BBRY1431J19.5 0.03 0.00 0.01 1.0 0.02 134.0 0.0 0
20.00 BBRY1431J20 0.02 0.00 0.01 40.0 0.02 308.0 100.0 100
20.50 BBRY1431J20.5 0.02 0.00 0.00 0.0 0.02 33.0 0.0 0
21.00 BBRY1431J21 0.02 0.00 0.00 0.0 0.02 22.0 0.0 0

Put Options: BBRY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BBRY1431V3 0.02 0.00 0.00 0.0 0.02 322.0 0.0 0
4.00 BBRY1431V4 0.02 0.00 0.00 0.0 0.02 336.0 0.0 0
4.50 BBRY1431V4.5 0.02 0.00 0.00 0.0 0.02 322.0 0.0 0
5.00 BBRY1431V5 0.02 0.00 0.00 0.0 0.02 350.0 0.0 0
5.50 BBRY1431V5.5 0.02 0.00 0.01 10.0 0.02 353.0 0.0 0
6.00 BBRY1431V6 0.02 0.00 0.01 10.0 0.02 528.0 0.0 0
6.50 BBRY1431V6.5 0.02 0.00 0.01 10.0 0.02 236.0 0.0 0
7.00 BBRY1431V7 0.05 0.04 0.01 10.0 0.03 349.0 34.0 44
7.50 BBRY1431V7.5 0.04 0.03 0.01 10.0 0.02 67.0 1.0 1
8.00 BBRY1431V8 0.02 0.01 0.01 10.0 0.01 50.0 225.0 219
8.50 BBRY1431V8.5 0.02 0.00 0.01 55.0 0.02 142.0 268.0 614
9.00 BBRY1431V9 0.02 -0.03 0.02 91.0 0.03 159.0 684.0 1,725
9.50 BBRY1431V9.5 0.07 -0.02 0.05 388.0 0.07 243.0 79.0 626
10.00 BBRY1431V10 0.18 -0.02 0.16 87.0 0.18 184.0 1841.0 967
10.50 BBRY1431V10.5 0.42 -0.02 0.42 200.0 0.44 148.0 79.0 489
11.00 BBRY1431V11 0.85 -0.01 0.82 22.0 0.81 25.0 142.0 328
11.50 BBRY1431V11.5 1.30 0.03 1.28 42.0 1.31 22.0 95.0 197
12.00 BBRY1431V12 1.78 0.00 1.77 11.0 1.79 6.0 168.0 252
12.50 BBRY1431V12.5 2.56 0.39 2.22 629.0 2.32 2026.0 20.0 192
13.00 BBRY1431V13 2.62 0.00 2.72 100.0 2.81 773.0 0.0 0
13.50 BBRY1431V13.5 3.15 0.00 3.20 203.0 3.35 735.0 0.0 0
14.00 BBRY1431V14 3.40 -0.25 3.70 529.0 3.80 343.0 12.0 11
14.50 BBRY1431V14.5 4.10 0.00 4.20 324.0 4.30 241.0 21.0 21
15.00 BBRY1431V15 4.45 -0.15 4.70 61.0 4.80 148.0 2.0 2
15.50 BBRY1431V15.5 4.95 -0.15 5.20 61.0 5.30 148.0 10.0 10
16.00 BBRY1431V16 5.60 0.00 5.70 386.0 5.80 148.0 0.0 0
16.50 BBRY1431V16.5 6.10 0.00 6.20 127.0 6.30 21.0 0.0 0
17.00 BBRY1431V17 6.60 0.00 6.70 120.0 6.80 21.0 0.0 0
17.50 BBRY1431V17.5 7.10 0.00 7.20 126.0 7.30 21.0 0.0 0
18.00 BBRY1431V18 7.65 0.00 7.40 497.0 7.85 152.0 0.0 0
18.50 BBRY1431V18.5 8.15 0.00 7.80 643.0 8.35 152.0 0.0 0
19.00 BBRY1431V19 8.60 0.00 8.65 260.0 9.10 88.0 0.0 0
19.50 BBRY1431V19.5 9.10 0.00 8.80 518.0 9.60 185.0 0.0 0
20.00 BBRY1431V20 9.60 0.00 8.25 597.0 9.80 123.0 0.0 0
20.50 BBRY1431V20.5 8.80 0.00 8.70 490.0 10.35 352.0 0.0 0
21.00 BBRY1431V21 9.30 0.00 9.15 488.0 10.80 123.0 0.0 0