BLACKBERRY LIMITED

(NASDAQ: BBRY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
11.08 Up +0.06 +0.54%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1.000 126.2.BBRY4IKC001000 NA NA NA NA 9.750 10.15 NA NA
2.000 126.2.BBRY4IKC002000 NA NA NA NA 8.750 9.15 NA NA
2.500 126.2.BBRY4IKC002500 NA NA NA NA 8.250 8.65 NA NA
3.000 126.2.BBRY4IKC003000 NA NA NA NA 7.750 8.15 NA 243
3.500 126.2.BBRY4IKC003500 NA NA NA NA 7.250 7.65 NA NA
4.000 126.2.BBRY4IKC004000 5.25 +5.25 NA 0.07 7.000 7.15 10 14
4.500 126.2.BBRY4IKC004500 6.05 +6.05 NA 0.07 6.500 6.65 10 10
5.000 126.2.BBRY4IKC005000 5.70 +0.50 +9.62% 0.07 6.000 6.15 3 928
5.500 126.2.BBRY4IKC005500 NA NA NA NA 5.500 5.65 NA NA
6.000 126.2.BBRY4IKC006000 5.05 +0.05 +1.00% 0.07 5.000 5.15 13 537
6.500 126.2.BBRY4IKC006500 NA NA NA NA 4.500 4.65 NA NA
7.000 126.2.BBRY4IKC007000 4.00 -0.05 -1.23% 0.07 4.000 4.15 20 5,109
7.500 126.2.BBRY4IKC007500 NA NA NA NA 3.500 3.65 NA NA
8.000 126.2.BBRY4IKC008000 3.01 +0.02 +0.67% 0.02 3.050 3.1 60 8,577
8.500 126.2.BBRY4IKC008500 2.45 -0.10 -3.92% 0.03 2.520 2.61 20 107
9.000 126.2.BBRY4IKC009000 2.06 +0.03 +1.48% 0.04 2.070 2.12 1,166 10,470
9.500 126.2.BBRY4IKC009500 1.53 -0.01 -0.65% 0.04 1.510 1.62 26 939
10.000 126.2.BBRY4IKC010000 1.08 +0.05 +4.85% 0.02 1.090 1.1 4,052 35,155
10.500 126.2.BBRY4IKC010500 0.62 +0.04 +6.90% 0.05 0.620 0.63 1,478 10,963
11.000 126.2.BBRY4IKC011000 0.23 +0.01 +4.55% 0.16 0.230 0.24 4,443 27,129
11.500 126.2.BBRY4IKC011500 0.06 -0.01 -14.29% 0.06 0.050 0.06 924 9,178
12.000 126.2.BBRY4IKC012000 0.02 -0.01 -33.33% 0.02 0.010 0.02 442 17,490
12.500 126.2.BBRY4IKC012500 0.01 -0.02 -66.67% 0.01 NA 0.01 162 834
13.000 126.2.BBRY4IKC013000 0.01 -0.01 -50.00% 0.01 NA 0.01 79 9,094
13.500 126.2.BBRY4IKC013500 0.03 +0.02 +200.00% 0.02 NA 0.02 40 522
14.000 126.2.BBRY4IKC014000 0.01 unch unch 0.02 NA 0.02 200 11,146
14.500 126.2.BBRY4IKC014500 0.01 +0.01 NA 0.02 NA 0.02 86 86
15.000 126.2.BBRY4IKC015000 0.02 unch unch 0.02 NA 0.02 10 20,063
15.500 126.2.BBRY4IKC015500 NA NA NA NA NA 0.02 NA NA
16.000 126.2.BBRY4IKC016000 0.03 +0.03 NA 0.02 NA 0.02 8 2,594
16.500 126.2.BBRY4IKC016500 NA NA NA NA NA 0.02 NA NA
17.000 126.2.BBRY4IKC017000 NA NA NA NA NA 0.02 5 846
17.500 126.2.BBRY4IKC017500 NA NA NA NA NA 0.02 NA NA
18.000 126.2.BBRY4IKC018000 NA NA NA NA NA 0.02 NA NA
18.500 126.2.BBRY4IKC018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.BBRY4IKC019000 NA NA NA NA NA 0.02 NA 1,317
19.500 126.2.BBRY4IKC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.BBRY4IKC020000 NA NA NA NA NA 0.02 NA 35
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1.000 126.2.BBRY4UKC001000 NA NA NA NA NA 0.02 NA NA
2.000 126.2.BBRY4UKC002000 NA NA NA NA NA 0.02 NA NA
2.500 126.2.BBRY4UKC002500 NA NA NA NA NA 0.02 NA NA
3.000 126.2.BBRY4UKC003000 0.01 +0.01 NA 0.02 NA 0.02 10 12
3.500 126.2.BBRY4UKC003500 NA NA NA NA NA 0.02 NA NA
4.000 126.2.BBRY4UKC004000 NA NA NA NA NA 0.02 NA 36
4.500 126.2.BBRY4UKC004500 NA NA NA NA NA 0.02 NA NA
5.000 126.2.BBRY4UKC005000 0.02 +0.02 NA 0.02 NA 0.02 15 1,434
5.500 126.2.BBRY4UKC005500 NA NA NA NA NA 0.02 NA NA
6.000 126.2.BBRY4UKC006000 0.01 unch unch 0.01 NA 0.01 8 21,748
6.500 126.2.BBRY4UKC006500 NA NA NA NA NA 0.02 NA NA
7.000 126.2.BBRY4UKC007000 0.01 unch unch 0.02 NA 0.02 10 61,281
7.500 126.2.BBRY4UKC007500 0.02 -0.01 -33.33% 0.02 NA 0.02 5 30
8.000 126.2.BBRY4UKC008000 0.01 unch unch 0.02 NA 0.02 6 13,930
8.500 126.2.BBRY4UKC008500 0.02 +0.01 +100.00% 0.02 NA 0.02 1,557 1,803
9.000 126.2.BBRY4UKC009000 0.01 unch unch 0.01 NA 0.01 68 27,058
9.500 126.2.BBRY4UKC009500 0.01 -0.01 -50.00% 0.01 NA 0.01 5 3,708
10.000 126.2.BBRY4UKC010000 0.01 -0.02 -66.67% 0.02 0.010 0.02 773 22,883
10.500 126.2.BBRY4UKC010500 0.03 -0.03 -50.00% 0.04 0.030 0.04 253 15,553
11.000 126.2.BBRY4UKC011000 0.15 -0.06 -28.57% 0.16 0.140 0.16 1,545 12,473
11.500 126.2.BBRY4UKC011500 0.70 +0.16 +29.63% 0.07 0.470 0.49 104 830
12.000 126.2.BBRY4UKC012000 0.97 +0.02 +2.11% 0.02 0.920 0.94 215 2,556
12.500 126.2.BBRY4UKC012500 1.61 +0.15 +10.27% 0.08 1.390 1.5 2 124
13.000 126.2.BBRY4UKC013000 2.05 -0.19 -8.48% 0.08 1.890 2 57 698
13.500 126.2.BBRY4UKC013500 2.64 +2.64 NA 0.08 2.380 2.5 1 1
14.000 126.2.BBRY4UKC014000 3.28 -0.30 -8.38% 0.06 2.870 2.98 5 369
14.500 126.2.BBRY4UKC014500 4.80 +4.80 NA 0.08 3.350 3.5 33 33
15.000 126.2.BBRY4UKC015000 4.85 -1.30 -21.14% 0.08 3.850 4 30 119
15.500 126.2.BBRY4UKC015500 NA NA NA NA 4.350 4.5 NA NA
16.000 126.2.BBRY4UKC016000 NA NA NA NA 4.850 5 NA 150
16.500 126.2.BBRY4UKC016500 NA NA NA NA 5.350 5.55 NA NA
17.000 126.2.BBRY4UKC017000 7.45 +7.45 NA 0.08 5.850 6 32 32
17.500 126.2.BBRY4UKC017500 NA NA NA NA 6.350 6.5 NA NA
18.000 126.2.BBRY4UKC018000 NA NA NA NA 6.850 7 NA NA
18.500 126.2.BBRY4UKC018500 NA NA NA NA 7.350 7.5 NA NA
19.000 126.2.BBRY4UKC019000 8.30 +8.30 NA 0.33 7.800 8.25 3 3
19.500 126.2.BBRY4UKC019500 NA NA NA NA 8.300 8.75 NA NA
20.000 126.2.BBRY4UKC020000 NA NA NA NA 8.800 9.25 NA 55
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 3:31 PM ET