Dow Up0.12% Nasdaq Up1.35%

BlackBerry Limited (BBRY)

-NasdaqGS
10.30 0.81(8.54%) Oct 20, 4:00PM EDT
|Pre-Market : 10.38 Up 0.08 (0.78%) 8:11AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3.00BBRY141024C000030006.05 0.00N/AN/A054
6.50BBRY141031C000065002.68 0.00N/AN/A01
7.00BBRY141024C000070002.78Up 0.22N/AN/A56
7.00BBRY141031C000070002.12 0.00N/AN/A1027
7.50BBRY141031C000075001.66 0.00N/AN/A4343
8.00BBRY141024C000080001.29 0.00N/AN/A100274
8.00BBRY141031C000080001.75Up 0.53N/AN/A2074
8.50BBRY141024C000085001.42Up 0.34N/AN/A110209
8.50BBRY141031C000085001.75Up 0.65N/AN/A2435
9.00BBRY141024C000090001.32Up 0.74N/AN/A7901,170
9.00BBRY141031C000090001.41Up 0.74N/AN/A182298
9.50BBRY141024C000095000.82Up 0.58N/AN/A1,6002,602
9.50BBRY141031C000095001.01Up 0.56N/AN/A381699
10.00BBRY141024C000100000.53Up 0.44N/AN/A6,8884,824
10.00BBRY141031C000100000.70Up 0.52N/AN/A1,2101,844
10.50BBRY141024C000105000.30Up 0.26N/AN/A6,9433,531
10.50BBRY141031C000105000.45Up 0.36N/AN/A1,324863
11.00BBRY141024C000110000.19Up 0.17N/AN/A6,9846,917
11.00BBRY141031C000110000.32Up 0.28N/AN/A6,0805,298
11.50BBRY141024C000115000.13Up 0.12N/AN/A1,581954
11.50BBRY141031C000115000.23Up 0.18N/AN/A525395
12.00BBRY141024C000120000.09Up 0.08N/AN/A358567
12.00BBRY141031C000120000.16Up 0.13N/AN/A1,5042,479
12.50BBRY141024C000125000.06Down 0.09N/AN/A667585
12.50BBRY141031C000125000.13Up 0.03N/AN/A1,7381,667
13.00BBRY141024C000130000.03Down 0.07N/AN/A227332
13.00BBRY141031C000130000.09Up 0.08N/AN/A581735
13.50BBRY141024C000135000.04Up 0.02N/AN/A168176
14.00BBRY141024C000140000.03Up 0.02N/AN/A115228
14.00BBRY141031C000140000.06Up 0.05N/AN/A205317
14.50BBRY141024C000145000.02Down 0.04N/AN/A7586
14.50BBRY141031C000145000.05Up 0.04N/AN/A501,532
15.00BBRY141024C000150000.06 0.00N/AN/A02
17.00BBRY141031C000170000.03 0.00N/AN/A0100
20.00BBRY141031C000200000.02 0.00N/AN/A0100
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
6.50BBRY141024P000065000.03 0.00N/AN/A02
7.00BBRY141031P000070000.05 0.00N/AN/A3444
7.50BBRY141024P000075000.02 0.00N/AN/A360590
7.50BBRY141031P000075000.04 0.00N/AN/A11
8.00BBRY141024P000080000.01 0.00N/AN/A7207
8.00BBRY141031P000080000.11 0.00N/AN/A014
8.50BBRY141024P000085000.01Down 0.03N/AN/A296844
8.50BBRY141031P000085000.04Down 0.09N/AN/A158366
9.00BBRY141024P000090000.02Down 0.06N/AN/A612676
9.00BBRY141031P000090000.09Down 0.07N/AN/A1,4291,531
9.50BBRY141024P000095000.08Down 0.17N/AN/A6,9655,747
9.50BBRY141031P000095000.21Down 0.12N/AN/A177217
10.00BBRY141024P000100000.23Down 0.31N/AN/A1,5471,317
10.00BBRY141031P000100000.40Down 0.24N/AN/A341372
10.50BBRY141024P000105000.49Down 0.42N/AN/A979631
10.50BBRY141031P000105000.66Down 0.36N/AN/A370355
11.00BBRY141024P000110000.89Down 0.53N/AN/A420365
11.00BBRY141031P000110001.04Down 0.86N/AN/A235176
11.50BBRY141024P000115001.36Down 0.63N/AN/A87132
11.50BBRY141031P000115001.48Down 0.87N/AN/A83152
12.00BBRY141024P000120001.86Up 0.25N/AN/A6011
12.50BBRY141024P000125002.28Down 0.92N/AN/A343
12.50BBRY141031P000125003.00 0.00N/AN/A172172
13.00BBRY141024P000130002.20 0.00N/AN/A03
13.50BBRY141024P000135002.97 0.00N/AN/A6555
14.00BBRY141024P000140004.90 0.00N/AN/A1055
14.00BBRY141031P000140003.40 0.00N/AN/A011
14.50BBRY141024P000145004.00 0.00N/AN/A1212
14.50BBRY141031P000145004.10 0.00N/AN/A2121
15.00BBRY141024P000150004.70Up 0.25N/AN/A112
15.00BBRY141031P000150004.45 0.00N/AN/A22
15.50BBRY141031P000155004.95 0.00N/AN/A010
17.00BBRY141024P000170006.45 0.00N/AN/A4040
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.