BlackBerry Ltd $10.38

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 10.38
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 10.38
Open: 9.78
Bid: 10.18
Ask: 10.38
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 3%
Options:

Call Options: BBRY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BBRY1425G0.5 8.65 0.00 8.65 600.0 10.30 600.0 0.0 0
1.00 BBRY1425G1 8.15 0.00 8.15 1026.0 9.80 1010.0 0.0 0
1.50 BBRY1425G1.5 7.65 0.00 7.65 1026.0 9.30 1010.0 0.0 0
2.00 BBRY1425G2 7.15 0.00 7.15 1170.0 8.80 1160.0 0.0 0
2.50 BBRY1425G2.5 7.40 0.00 7.40 1010.0 8.35 1010.0 0.0 0
3.00 BBRY1425G3 7.05 0.00 7.30 1636.0 7.45 1427.0 34.0 211
3.50 BBRY1425G3.5 6.80 0.00 6.80 600.0 6.95 395.0 0.0 0
4.00 BBRY1425G4 6.30 0.00 6.30 735.0 6.45 573.0 0.0 0
4.50 BBRY1425G4.5 5.80 0.00 5.80 600.0 5.95 395.0 0.0 0
5.00 BBRY1425G5 5.30 0.00 5.30 735.0 5.45 573.0 0.0 0
5.50 BBRY1425G5.5 4.70 -0.10 4.80 735.0 4.95 663.0 14.0 14
6.00 BBRY1425G6 4.30 0.00 4.30 735.0 4.45 663.0 0.0 0
6.50 BBRY1425G6.5 3.80 0.00 3.80 1100.0 3.95 645.0 20.0 29
7.00 BBRY1425G7 3.05 -0.31 3.30 1849.0 3.45 1507.0 52.0 107
7.50 BBRY1425G7.5 2.35 -0.47 2.82 2209.0 2.93 1029.0 7.0 10
8.00 BBRY1425G8 1.84 -0.48 2.32 2378.0 2.43 1415.0 1.0 24
8.50 BBRY1425G8.5 1.51 -0.31 1.82 2933.0 1.93 2071.0 27.0 176
9.00 BBRY1425G9 1.14 0.00 1.32 3115.0 1.43 1061.0 4.0 612
9.50 BBRY1425G9.5 0.88 0.00 0.87 56.0 0.90 67.0 2551.0 1,808
10.00 BBRY1425G10 0.39 0.00 0.38 20.0 0.40 618.0 22192.0 12,116
10.50 BBRY1425G10.5 0.08 0.00 0.07 460.0 0.09 28.0 18074.0 12,230
11.00 BBRY1425G11 0.02 0.00 0.02 110.0 0.03 50.0 3349.0 5,395
11.50 BBRY1425G11.5 0.02 0.00 0.01 21.0 0.02 133.0 454.0 4,049
12.00 BBRY1425G12 0.01 0.00 0.01 5.0 0.01 102.0 90.0 2,992
12.50 BBRY1425G12.5 0.03 0.02 0.01 47.0 0.01 53.0 50.0 517
13.00 BBRY1425G13 0.10 0.08 0.02 73.0 0.02 196.0 29.0 179
13.50 BBRY1425G13.5 0.02 0.00 0.02 70.0 0.02 269.0 0.0 11
14.00 BBRY1425G14 0.02 0.00 0.01 95.0 0.02 269.0 0.0 0
14.50 BBRY1425G14.5 0.02 0.00 0.01 41.0 0.02 422.0 0.0 0
15.00 BBRY1425G15 0.02 0.00 0.00 0.0 0.02 356.0 0.0 0
15.50 BBRY1425G15.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
16.00 BBRY1425G16 0.02 0.00 0.00 0.0 0.02 356.0 0.0 0
16.50 BBRY1425G16.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
17.00 BBRY1425G17 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
17.50 BBRY1425G17.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
18.00 BBRY1425G18 0.02 0.00 0.00 0.0 0.02 356.0 0.0 0
18.50 BBRY1425G18.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
19.00 BBRY1425G19 0.02 0.00 0.00 0.0 0.02 256.0 0.0 0
19.50 BBRY1425G19.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
20.00 BBRY1425G20 0.02 0.00 0.00 0.0 0.02 200.0 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 0.02 200.0 0.0 0
1.00 BBRY1425S1 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
1.50 BBRY1425S1.5 0.02 0.00 0.00 0.0 0.02 256.0 0.0 0
2.00 BBRY1425S2 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
2.50 BBRY1425S2.5 0.02 0.00 0.00 0.0 0.02 256.0 0.0 0
3.00 BBRY1425S3 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
3.50 BBRY1425S3.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
4.00 BBRY1425S4 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
4.50 BBRY1425S4.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
5.00 BBRY1425S5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
5.50 BBRY1425S5.5 0.02 0.00 0.01 45.0 0.02 269.0 0.0 0
6.00 BBRY1425S6 0.02 0.00 0.01 92.0 0.02 200.0 0.0 0
6.50 BBRY1425S6.5 0.12 0.10 0.04 498.0 0.02 269.0 10.0 25
7.00 BBRY1425S7 0.15 0.14 0.01 74.0 0.01 53.0 510.0 520
7.50 BBRY1425S7.5 0.02 0.01 0.01 6.0 0.01 53.0 10.0 226
8.00 BBRY1425S8 0.02 0.01 0.01 96.0 0.01 53.0 50.0 243
8.50 BBRY1425S8.5 0.01 0.00 0.01 62.0 0.01 53.0 29.0 788
9.00 BBRY1425S9 0.01 0.00 0.01 11.0 0.01 62.0 155.0 1,810
9.50 BBRY1425S9.5 0.02 0.00 0.01 178.0 0.02 56.0 1157.0 3,327
10.00 BBRY1425S10 0.03 0.00 0.01 943.0 0.03 42.0 3764.0 4,211
10.50 BBRY1425S10.5 0.20 0.00 0.18 552.0 0.21 133.0 1993.0 7,403
11.00 BBRY1425S11 0.62 0.00 0.64 21.0 0.66 61.0 268.0 2,908
11.50 BBRY1425S11.5 1.57 0.29 1.08 1225.0 1.15 819.0 9.0 171
12.00 BBRY1425S12 1.97 0.00 1.58 1191.0 1.65 1396.0 11.0 439
12.50 BBRY1425S12.5 2.38 0.00 2.08 895.0 2.15 2420.0 104.0 150
13.00 BBRY1425S13 2.62 0.05 2.57 417.0 2.69 2577.0 20.0 5
13.50 BBRY1425S13.5 2.38 -0.67 3.05 528.0 3.20 443.0 5.0 5
14.00 BBRY1425S14 3.55 0.00 3.55 550.0 3.70 675.0 0.0 0
14.50 BBRY1425S14.5 4.05 0.00 4.05 530.0 4.20 443.0 0.0 0
15.00 BBRY1425S15 4.55 0.00 4.55 530.0 4.70 443.0 0.0 0
15.50 BBRY1425S15.5 5.05 0.00 5.05 272.0 5.20 375.0 0.0 0
16.00 BBRY1425S16 5.55 0.00 5.55 272.0 5.70 375.0 0.0 0
16.50 BBRY1425S16.5 6.05 0.00 6.05 272.0 6.20 375.0 0.0 0
17.00 BBRY1425S17 6.55 0.00 6.55 272.0 6.70 375.0 0.0 0
17.50 BBRY1425S17.5 7.05 0.00 7.05 272.0 7.20 375.0 0.0 0
18.00 BBRY1425S18 6.95 0.00 6.95 496.0 8.05 540.0 0.0 0
18.50 BBRY1425S18.5 7.25 0.00 7.25 530.0 9.85 545.0 0.0 0
19.00 BBRY1425S19 7.75 0.00 7.75 532.0 10.35 532.0 0.0 0
19.50 BBRY1425S19.5 8.25 0.00 8.25 380.0 10.85 775.0 0.0 0
20.00 BBRY1425S20 8.75 0.00 8.75 380.0 11.35 775.0 0.0 0
Trading Center