BLACKBERRY LIMITED

(NASDAQ: BBRY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
7.36 Up +0.07 +0.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 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.BBRY4DPC000500 NA NA NA NA 6.550 7 NA NA
1.000 126.2.BBRY4DPC001000 NA NA NA NA 6.050 6.5 NA NA
1.500 126.2.BBRY4DPC001500 NA NA NA NA 5.550 6 NA NA
2.000 126.2.BBRY4DPC002000 NA NA NA NA 5.100 5.5 NA NA
2.500 126.2.BBRY4DPC002500 NA NA NA NA 4.650 5 NA NA
3.000 126.2.BBRY4DPC003000 NA NA NA NA 4.150 4.5 NA NA
3.500 126.2.BBRY4DPC003500 NA NA NA NA 3.650 4 NA NA
4.000 126.2.BBRY4DPC004000 NA NA NA NA 3.150 3.5 NA NA
4.500 126.2.BBRY4DPC004500 NA NA NA NA 2.650 2.96 NA NA
5.000 126.2.BBRY4DPC005000 4.80 +4.80 NA 0.10 2.150 2.46 1 1
5.500 126.2.BBRY4DPC005500 1.78 +1.78 NA 0.09 1.660 1.95 10 10
6.000 126.2.BBRY4DPC006000 NA NA NA NA 1.160 1.46 NA NA
6.500 126.2.BBRY4DPC006500 0.78 +0.08 +11.43% 0.10 0.730 0.96 25 1,782
7.000 126.2.BBRY4DPC007000 0.40 +0.08 +25.00% 0.08 0.360 0.44 224 1,687
7.500 126.2.BBRY4DPC007500 0.04 -0.01 -20.00% 0.05 0.040 0.05 2,190 6,555
8.000 126.2.BBRY4DPC008000 0.01 unch unch 0.01 NA 0.01 954 1,364
8.500 126.2.BBRY4DPC008500 0.01 unch unch 0.02 NA 0.02 50 1,021
9.000 126.2.BBRY4DPC009000 0.01 -0.03 -75.00% 0.02 NA 0.02 1 959
9.500 126.2.BBRY4DPC009500 0.01 unch unch 0.01 NA 0.01 1 809
10.000 126.2.BBRY4DPC010000 0.01 -0.03 -75.00% 0.02 NA 0.02 3 791
10.500 126.2.BBRY4DPC010500 0.02 -0.02 -50.00% 0.02 NA 0.02 40 163
11.000 126.2.BBRY4DPC011000 0.02 -0.06 -75.00% 0.02 NA 0.02 2 246
11.500 126.2.BBRY4DPC011500 0.04 -0.01 -20.00% 0.02 NA 0.02 4 9
12.000 126.2.BBRY4DPC012000 0.01 -0.36 -97.30% 0.02 NA 0.02 2 34
12.500 126.2.BBRY4DPC012500 NA NA NA NA NA 0.02 NA NA
13.000 126.2.BBRY4DPC013000 0.05 -0.23 -82.14% 0.02 NA 0.02 1 10
13.500 126.2.BBRY4DPC013500 NA NA NA NA NA 0.02 NA NA
14.000 126.2.BBRY4DPC014000 0.07 +0.07 NA 0.02 NA 0.02 50 50
15.000 126.2.BBRY4DPC015000 NA NA NA NA NA 0.02 NA NA
16.000 126.2.BBRY4DPC016000 NA NA NA NA NA 0.02 NA NA
17.000 126.2.BBRY4DPC017000 NA NA NA NA NA 0.02 NA NA
18.000 126.2.BBRY4DPC018000 NA NA NA NA NA 0.02 NA NA
19.000 126.2.BBRY4DPC019000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 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.BBRY4PPC000500 NA NA NA NA NA 0.02 NA NA
1.000 126.2.BBRY4PPC001000 NA NA NA NA NA 0.02 NA NA
1.500 126.2.BBRY4PPC001500 NA NA NA NA NA 0.02 NA NA
2.000 126.2.BBRY4PPC002000 NA NA NA NA NA 0.02 NA NA
2.500 126.2.BBRY4PPC002500 NA NA NA NA NA 0.02 NA NA
3.000 126.2.BBRY4PPC003000 NA NA NA NA NA 0.02 NA NA
3.500 126.2.BBRY4PPC003500 NA NA NA NA NA 0.02 NA NA
4.000 126.2.BBRY4PPC004000 NA NA NA NA NA 0.02 NA NA
4.500 126.2.BBRY4PPC004500 NA NA NA NA NA 0.02 NA NA
5.000 126.2.BBRY4PPC005000 NA NA NA NA NA 0.02 NA NA
5.500 126.2.BBRY4PPC005500 NA NA NA NA NA 0.02 NA NA
6.000 126.2.BBRY4PPC006000 NA NA NA NA NA 0.01 NA NA
6.500 126.2.BBRY4PPC006500 0.01 -0.02 -66.67% 0.01 NA 0.01 412 452
7.000 126.2.BBRY4PPC007000 0.02 -0.02 -50.00% 0.02 0.010 0.02 530 698
7.500 126.2.BBRY4PPC007500 0.16 -0.10 -38.46% 0.06 0.170 0.2 533 1,343
8.000 126.2.BBRY4PPC008000 0.61 -0.10 -14.08% 0.02 0.560 0.66 27 448
8.500 126.2.BBRY4PPC008500 1.26 -0.09 -6.67% 0.02 1.050 1.16 10 275
9.000 126.2.BBRY4PPC009000 1.74 unch unch 0.03 1.540 1.67 2 78
9.500 126.2.BBRY4PPC009500 2.40 +0.15 +6.67% 0.03 2.040 2.17 5 94
10.000 126.2.BBRY4PPC010000 2.79 +0.89 +46.84% 0.02 2.540 2.66 2 163
10.500 126.2.BBRY4PPC010500 1.60 +1.60 NA 0.06 3.000 3.2 5 5
11.000 126.2.BBRY4PPC011000 2.09 +2.09 NA 0.06 3.500 3.7 3 3
11.500 126.2.BBRY4PPC011500 3.50 +1.29 +58.37% 0.06 4.000 4.2 20 20
12.000 126.2.BBRY4PPC012000 2.86 +0.44 +18.18% 0.06 4.500 4.7 8 9
12.500 126.2.BBRY4PPC012500 NA NA NA NA 5.000 5.2 NA NA
13.000 126.2.BBRY4PPC013000 5.01 +1.21 +31.84% 0.31 5.500 5.95 10 5
13.500 126.2.BBRY4PPC013500 NA NA NA NA 6.000 6.45 NA NA
14.000 126.2.BBRY4PPC014000 5.99 +5.99 NA 0.31 6.500 6.95 3 3
15.000 126.2.BBRY4PPC015000 NA NA NA NA 7.500 7.95 NA NA
16.000 126.2.BBRY4PPC016000 NA NA NA NA 8.500 8.95 NA NA
17.000 126.2.BBRY4PPC017000 NA NA NA NA 9.500 9.95 NA NA
18.000 126.2.BBRY4PPC018000 NA NA NA NA 10.350 11.1 NA NA
19.000 126.2.BBRY4PPC019000 NA NA NA NA 11.350 12.1 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 5:23 AM ET