BLACKBERRY LIMITED

(NASDAQ: BBRY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
9.32 Down -0.39 -4.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
0.500 126.2.BBRY4H1C000500 NA NA NA NA 7.100 10.1 NA NA
1.000 126.2.BBRY4H1C001000 NA NA NA NA 6.600 9.6 NA NA
1.500 126.2.BBRY4H1C001500 NA NA NA NA 6.100 9.1 NA NA
2.000 126.2.BBRY4H1C002000 NA NA NA NA 7.200 7.35 NA NA
2.500 126.2.BBRY4H1C002500 NA NA NA NA 6.700 6.85 NA NA
3.000 126.2.BBRY4H1C003000 NA NA NA NA 6.200 6.35 NA NA
3.500 126.2.BBRY4H1C003500 NA NA NA NA 5.700 5.85 NA NA
4.000 126.2.BBRY4H1C004000 NA NA NA NA 5.200 5.35 NA NA
4.500 126.2.BBRY4H1C004500 NA NA NA NA 4.700 4.85 NA NA
5.000 126.2.BBRY4H1C005000 4.55 -0.66 -12.67% 0.03 4.200 4.35 1 1
5.500 126.2.BBRY4H1C005500 3.95 +3.95 NA 0.03 3.700 3.85 5 NA
6.000 126.2.BBRY4H1C006000 NA NA NA NA 3.200 3.35 NA NA
6.500 126.2.BBRY4H1C006500 2.31 +2.31 NA 0.02 2.710 2.84 1 NA
7.000 126.2.BBRY4H1C007000 2.06 +2.06 NA 0.02 2.210 2.34 14 NA
7.500 126.2.BBRY4H1C007500 1.37 +1.37 NA 0.03 1.710 1.85 26 NA
8.000 126.2.BBRY4H1C008000 1.84 -0.21 -10.24% 0.03 1.210 1.35 45 264
8.500 126.2.BBRY4H1C008500 0.90 -0.40 -30.77% -0.02 0.780 0.8 607 107
9.000 126.2.BBRY4H1C009000 0.39 -0.29 -42.65% 0.07 0.360 0.39 3,332 2,057
9.500 126.2.BBRY4H1C009500 0.12 -0.13 -52.00% 0.12 0.110 0.12 5,910 3,024
10.000 126.2.BBRY4H1C010000 0.04 -0.02 -33.33% 0.04 0.020 0.04 3,446 20,227
10.500 126.2.BBRY4H1C010500 0.01 -0.01 -50.00% 0.02 0.010 0.02 1,807 13,982
11.000 126.2.BBRY4H1C011000 0.02 +0.01 +100.00% 0.01 NA 0.01 261 5,103
11.500 126.2.BBRY4H1C011500 0.01 unch unch 0.01 NA 0.01 126 915
12.000 126.2.BBRY4H1C012000 0.02 -0.02 -50.00% 0.01 NA 0.01 259 3,110
12.500 126.2.BBRY4H1C012500 0.04 -0.01 -20.00% 0.01 NA 0.01 205 269
13.000 126.2.BBRY4H1C013000 0.11 unch unch 0.04 NA 0.04 3 14
13.500 126.2.BBRY4H1C013500 NA NA NA NA NA 0.04 NA NA
14.000 126.2.BBRY4H1C014000 NA NA NA NA NA 0.04 NA NA
14.500 126.2.BBRY4H1C014500 NA NA NA NA NA 0.04 NA NA
15.000 126.2.BBRY4H1C015000 0.06 +0.06 NA 0.04 NA 0.04 2 2
15.500 126.2.BBRY4H1C015500 NA NA NA NA NA 0.04 NA NA
16.000 126.2.BBRY4H1C016000 NA NA NA NA NA 0.04 NA NA
16.500 126.2.BBRY4H1C016500 NA NA NA NA NA 0.04 NA NA
17.000 126.2.BBRY4H1C017000 NA NA NA NA NA 0.04 NA NA
17.500 126.2.BBRY4H1C017500 NA NA NA NA NA 0.04 NA NA
18.000 126.2.BBRY4H1C018000 NA NA NA NA NA 0.04 NA NA
18.500 126.2.BBRY4H1C018500 NA NA NA NA NA 0.04 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
0.500 126.2.BBRY4T1C000500 NA NA NA NA NA 0.04 NA NA
1.000 126.2.BBRY4T1C001000 NA NA NA NA NA 0.04 NA NA
1.500 126.2.BBRY4T1C001500 NA NA NA NA NA 0.04 NA NA
2.000 126.2.BBRY4T1C002000 NA NA NA NA NA 0.04 NA NA
2.500 126.2.BBRY4T1C002500 NA NA NA NA NA 0.04 NA NA
3.000 126.2.BBRY4T1C003000 NA NA NA NA NA 0.04 NA NA
3.500 126.2.BBRY4T1C003500 NA NA NA NA NA 0.04 NA NA
4.000 126.2.BBRY4T1C004000 NA NA NA NA NA 0.04 NA NA
4.500 126.2.BBRY4T1C004500 NA NA NA NA NA 0.04 NA NA
5.000 126.2.BBRY4T1C005000 NA NA NA NA NA 0.04 NA NA
5.500 126.2.BBRY4T1C005500 NA NA NA NA NA 0.04 NA NA
6.000 126.2.BBRY4T1C006000 NA NA NA NA NA 0.04 NA NA
6.500 126.2.BBRY4T1C006500 0.11 +0.11 NA 0.04 NA 0.04 4 4
7.000 126.2.BBRY4T1C007000 0.23 +0.23 NA 0.02 NA 0.02 50 50
7.500 126.2.BBRY4T1C007500 0.36 +0.36 NA 0.01 NA 0.01 130 90
8.000 126.2.BBRY4T1C008000 0.01 -0.02 -66.67% 0.01 NA 0.01 2,014 493
8.500 126.2.BBRY4T1C008500 0.02 +0.01 +100.00% 0.03 0.010 0.03 3,686 882
9.000 126.2.BBRY4T1C009000 0.10 +0.08 +400.00% 0.09 0.070 0.09 4,397 3,394
9.500 126.2.BBRY4T1C009500 0.28 +0.19 +211.11% 0.17 0.330 0.35 2,229 9,535
10.000 126.2.BBRY4T1C010000 0.69 +0.31 +81.58% 0.05 0.710 0.73 1,234 3,444
10.500 126.2.BBRY4T1C010500 1.25 +0.39 +45.35% 0.09 1.210 1.27 93 10,572
11.000 126.2.BBRY4T1C011000 1.81 +0.49 +37.12% 0.12 1.660 1.8 94 626
11.500 126.2.BBRY4T1C011500 1.93 +0.13 +7.22% 0.12 2.160 2.3 30 503
12.000 126.2.BBRY4T1C012000 2.25 +0.65 +40.63% 0.11 2.660 2.79 10 76
12.500 126.2.BBRY4T1C012500 2.56 +0.46 +21.90% 0.12 3.150 3.3 10 64
13.000 126.2.BBRY4T1C013000 2.26 +2.26 NA 0.12 3.650 3.8 22 11
13.500 126.2.BBRY4T1C013500 NA NA NA NA 4.150 4.3 NA NA
14.000 126.2.BBRY4T1C014000 2.88 +2.88 NA 0.12 4.650 4.8 31 20
14.500 126.2.BBRY4T1C014500 4.95 +0.60 +13.79% 0.12 5.150 5.3 1 1
15.000 126.2.BBRY4T1C015000 NA NA NA NA 5.650 5.8 NA NA
15.500 126.2.BBRY4T1C015500 NA NA NA NA 6.150 6.3 NA NA
16.000 126.2.BBRY4T1C016000 NA NA NA NA 6.650 6.8 NA NA
16.500 126.2.BBRY4T1C016500 NA NA NA NA 7.150 7.3 NA NA
17.000 126.2.BBRY4T1C017000 NA NA NA NA 6.400 9.4 NA NA
17.500 126.2.BBRY4T1C017500 NA NA NA NA 6.900 9.9 NA NA
18.000 126.2.BBRY4T1C018000 NA NA NA NA 7.400 10.4 NA NA
18.500 126.2.BBRY4T1C018500 NA NA NA NA 7.900 10.9 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:39 PM ET