Dow Down0.92% Nasdaq Down0.83%

BlackBerry Limited (BBRY)

-NasdaqGS
9.89 Down 0.26(2.56%) 4:00PM EDT
|After Hours : 9.95 Up 0.06 (0.61%) 7:53PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3.00BBRY141024C000030006.05 0.006.857.00054
6.50BBRY141031C000065002.68 0.003.353.5501
7.00BBRY141024C000070002.78 0.002.872.9956
7.00BBRY141031C000070002.12 0.002.863.051027
7.50BBRY141031C000075001.66 0.002.382.524343
8.00BBRY141024C000080001.29 0.001.851.99100134
8.00BBRY141031C000080001.75 0.001.892.032074
8.50BBRY141024C000085001.41Down 0.101.381.4026209
8.50BBRY141031C000085001.75 0.001.411.462435
9.00BBRY141024C000090000.94Down 0.200.880.922351,173
9.00BBRY141031C000090001.14Down 0.160.960.9998346
9.50BBRY141024C000095000.51Down 0.170.420.443132,532
9.50BBRY141031C000095000.61Down 0.230.580.6060652
10.00BBRY141024C000100000.13Down 0.180.130.149715,165
10.00BBRY141031C000100000.31Down 0.180.300.322471,995
10.50BBRY141024C000105000.04Down 0.100.030.042,6345,081
10.50BBRY141031C000105000.17Down 0.120.150.177711,703
11.00BBRY141024C000110000.01Down 0.050.010.024,7188,326
11.00BBRY141031C000110000.09Down 0.070.080.091,1276,242
11.50BBRY141024C000115000.01Down 0.02N/A0.023581,683
11.50BBRY141031C000115000.08Down 0.030.050.061151,205
12.00BBRY141024C000120000.01Down 0.01N/A0.0350693
12.00BBRY141031C000120000.04Down 0.030.030.054093,434
12.50BBRY141024C000125000.02 0.00N/A0.034301,015
12.50BBRY141031C000125000.04 0.000.030.04201,917
13.00BBRY141024C000130000.02 0.00N/A0.0320345
13.00BBRY141031C000130000.04 0.000.030.04190711
13.50BBRY141024C000135000.04 0.00N/A0.04168176
13.50BBRY141031C000135000.03 0.000.020.03551568
14.00BBRY141024C000140000.03 0.00N/A0.03115228
14.00BBRY141031C000140000.02Down 0.010.010.022442
14.50BBRY141024C000145000.02 0.00N/A0.027586
14.50BBRY141031C000145000.05 0.00N/A0.05501,532
15.00BBRY141024C000150000.06 0.00N/A0.0202
17.00BBRY141031C000170000.03 0.00N/A0.050100
20.00BBRY141031C000200000.02 0.00N/A0.020100
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
6.50BBRY141024P000065000.03 0.00N/A0.0202
7.00BBRY141031P000070000.05 0.00N/A0.033444
7.50BBRY141024P000075000.02 0.00N/A0.02360590
7.50BBRY141031P000075000.04 0.00N/A0.0211
8.00BBRY141024P000080000.01 0.00N/A0.017207
8.00BBRY141031P000080000.02 0.000.010.03225219
8.50BBRY141024P000085000.01 0.00N/A0.0110844
8.50BBRY141031P000085000.03Down 0.010.030.0420391
9.00BBRY141024P000090000.01Down 0.01N/A0.01100705
9.00BBRY141031P000090000.06Down 0.010.070.09111,585
9.50BBRY141024P000095000.04Up 0.010.040.055665,681
9.50BBRY141031P000095000.18Up 0.020.190.20167402
10.00BBRY141024P000100000.24Up 0.070.240.265701,934
10.00BBRY141031P000100000.40Up 0.090.420.43352592
10.50BBRY141024P000105000.59Up 0.160.640.66671623
10.50BBRY141031P000105000.64Up 0.010.760.78149471
11.00BBRY141024P000110001.10Up 0.141.101.14249418
11.00BBRY141031P000110001.06Up 0.021.191.2158246
11.50BBRY141024P000115001.60Up 0.261.551.65120145
11.50BBRY141031P000115001.65Up 0.111.661.6827173
12.00BBRY141024P000120002.10Down 0.052.022.151647
12.00BBRY141031P000120002.10Up 0.282.082.173163
12.50BBRY141024P000125002.28 0.002.522.65343
12.50BBRY141031P000125002.56Down 0.442.522.6620172
13.00BBRY141024P000130002.82Up 0.623.003.2013
13.50BBRY141024P000135002.97 0.003.503.706555
14.00BBRY141024P000140004.90 0.004.004.201055
14.00BBRY141031P000140003.40 0.004.004.15011
14.50BBRY141024P000145004.00 0.004.504.701212
14.50BBRY141031P000145004.10 0.004.504.652121
15.00BBRY141024P000150004.70 0.005.005.20112
15.00BBRY141031P000150004.45 0.005.005.2022
15.50BBRY141031P000155004.95 0.005.455.70010
17.00BBRY141024P000170006.45 0.007.007.204040
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.