BLACKBERRY LIMITED

(NASDAQ: BBRY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
7.20 Up +0.05 +0.70%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.BBRY4DJC000500 NA NA NA NA 6.550 6.95 NA NA
1.000 126.2.BBRY4DJC001000 NA NA NA NA 6.050 6.45 NA NA
1.500 126.2.BBRY4DJC001500 NA NA NA NA 5.550 5.95 NA NA
2.000 126.2.BBRY4DJC002000 5.15 +5.15 NA 0.20 5.050 5.4 2 2
2.500 126.2.BBRY4DJC002500 NA NA NA NA 4.550 4.9 NA NA
3.000 126.2.BBRY4DJC003000 NA NA NA NA 4.050 4.4 NA NA
3.500 126.2.BBRY4DJC003500 NA NA NA NA 3.550 3.9 NA NA
4.000 126.2.BBRY4DJC004000 NA NA NA NA 3.050 3.4 NA NA
4.500 126.2.BBRY4DJC004500 NA NA NA NA 2.580 2.9 NA NA
5.000 126.2.BBRY4DJC005000 4.50 +0.20 +4.65% 0.09 2.080 2.29 250 153
5.500 126.2.BBRY4DJC005500 NA NA NA NA 1.580 1.79 NA NA
6.000 126.2.BBRY4DJC006000 1.16 -0.12 -9.38% -0.02 1.130 1.18 17 1,433
6.500 126.2.BBRY4DJC006500 0.79 +0.10 +14.49% 0.10 0.590 0.8 200 223
7.000 126.2.BBRY4DJC007000 0.19 -0.10 -34.48% 0.00 0.170 0.2 2,452 10,324
7.500 126.2.BBRY4DJC007500 0.01 -0.03 -75.00% 0.01 NA 0.01 1,038 5,424
8.000 126.2.BBRY4DJC008000 0.01 unch unch 0.01 NA 0.01 2 15,693
8.500 126.2.BBRY4DJC008500 0.02 unch unch 0.01 NA 0.01 402 1,766
9.000 126.2.BBRY4DJC009000 0.01 unch unch 0.01 NA 0.01 43 32,732
9.500 126.2.BBRY4DJC009500 0.02 +0.02 NA 0.01 NA 0.01 11 11
10.000 126.2.BBRY4DJC010000 0.01 unch unch 0.01 NA 0.01 73 33,093
10.500 126.2.BBRY4DJC010500 NA NA NA NA NA 0.02 NA NA
11.000 126.2.BBRY4DJC011000 0.01 unch unch 0.01 NA 0.01 21 55,934
11.500 126.2.BBRY4DJC011500 NA NA NA NA NA 0.02 NA NA
12.000 126.2.BBRY4DJC012000 0.01 unch unch 0.01 NA 0.01 21 39,912
12.500 126.2.BBRY4DJC012500 NA NA NA NA NA 0.02 NA NA
13.000 126.2.BBRY4DJC013000 0.02 +0.01 +100.00% 0.01 NA 0.01 10 4,092
13.500 126.2.BBRY4DJC013500 NA NA NA NA NA 0.02 NA NA
14.000 126.2.BBRY4DJC014000 0.01 unch unch 0.01 NA 0.01 2 2,796
14.500 126.2.BBRY4DJC014500 NA NA NA NA NA 0.02 NA NA
15.000 126.2.BBRY4DJC015000 0.01 -0.03 -75.00% 0.01 NA 0.01 8 4,002
16.000 126.2.BBRY4DJC016000 0.02 -0.01 -33.33% 0.02 NA 0.02 15 423
17.000 126.2.BBRY4DJC017000 0.05 -0.03 -37.50% 0.02 NA 0.02 130 168
19.000 126.2.BBRY4DJC019000 NA NA NA NA NA 0.02 NA NA
20.000 126.2.BBRY4DJC020000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 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.BBRY4PJC000500 NA NA NA NA NA 0.02 NA NA
1.000 126.2.BBRY4PJC001000 0.01 unch unch 0.01 NA 0.01 10 9
1.500 126.2.BBRY4PJC001500 NA NA NA NA NA 0.02 NA NA
2.000 126.2.BBRY4PJC002000 0.01 -0.01 -50.00% 0.02 NA 0.02 2 3
2.500 126.2.BBRY4PJC002500 NA NA NA NA NA 0.02 NA NA
3.000 126.2.BBRY4PJC003000 0.01 unch unch 0.02 NA 0.02 10 10
3.500 126.2.BBRY4PJC003500 NA NA NA NA NA 0.02 NA NA
4.000 126.2.BBRY4PJC004000 0.03 unch unch 0.02 NA 0.02 1 2
4.500 126.2.BBRY4PJC004500 NA NA NA NA NA 0.02 NA NA
5.000 126.2.BBRY4PJC005000 0.01 unch unch 0.01 NA 0.01 116 759
5.500 126.2.BBRY4PJC005500 NA NA NA NA NA 0.02 NA NA
6.000 126.2.BBRY4PJC006000 0.01 unch unch 0.01 NA 0.01 418 4,772
6.500 126.2.BBRY4PJC006500 0.01 -0.01 -50.00% 0.01 NA 0.01 1 2,008
7.000 126.2.BBRY4PJC007000 0.04 -0.02 -33.33% 0.04 0.030 0.04 1,776 6,639
7.500 126.2.BBRY4PJC007500 0.39 +0.12 +44.44% 0.07 0.330 0.37 312 918
8.000 126.2.BBRY4PJC008000 0.84 +0.05 +6.33% 0.08 0.830 0.88 1,092 23,138
8.500 126.2.BBRY4PJC008500 1.16 -0.14 -10.77% 0.12 1.320 1.42 10 401
9.000 126.2.BBRY4PJC009000 1.86 +0.09 +5.08% 0.08 1.830 1.88 118 3,863
9.500 126.2.BBRY4PJC009500 NA NA NA NA 2.100 2.42 NA NA
10.000 126.2.BBRY4PJC010000 2.91 +0.15 +5.43% 0.09 2.830 2.89 1,052 2,452
10.500 126.2.BBRY4PJC010500 NA NA NA NA 3.300 3.45 NA NA
11.000 126.2.BBRY4PJC011000 3.85 +0.10 +2.67% 0.10 3.800 3.9 13 1,609
11.500 126.2.BBRY4PJC011500 NA NA NA NA 4.100 4.45 NA NA
12.000 126.2.BBRY4PJC012000 4.85 unch unch 0.15 4.750 4.95 10 369
12.500 126.2.BBRY4PJC012500 NA NA NA NA 5.100 5.45 NA NA
13.000 126.2.BBRY4PJC013000 5.85 +0.85 +17.00% 0.15 5.600 5.95 5 209
13.500 126.2.BBRY4PJC013500 NA NA NA NA 6.100 6.45 NA NA
14.000 126.2.BBRY4PJC014000 6.81 -0.03 -0.44% 0.15 6.800 6.95 50 60
14.500 126.2.BBRY4PJC014500 NA NA NA NA 7.100 7.45 NA NA
15.000 126.2.BBRY4PJC015000 7.95 +2.37 +42.47% 0.15 7.700 7.95 50 54
16.000 126.2.BBRY4PJC016000 7.92 +7.92 NA 0.15 8.550 8.95 3 3
17.000 126.2.BBRY4PJC017000 8.98 +8.98 NA 0.15 9.550 9.95 6 6
19.000 126.2.BBRY4PJC019000 NA NA NA NA 11.250 12.1 NA NA
20.000 126.2.BBRY4PJC020000 NA NA NA NA 12.400 12.95 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 10:06 AM ET