Send me a link:

*Text messaging rates may apply.

 Dow Down1.30% Nasdaq Down1.63%

BlackBerry Limited (BBRY)

-NasdaqGS
9.35 Down 0.36(3.71%) 2:23PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
5.00BBRY140801C000050004.55Down 0.664.254.4511
5.00BBRY140816C000050004.85 0.004.254.45415
6.00BBRY140816C000060003.50Down 0.553.253.4510323
6.50BBRY140816C000065003.45 0.002.782.9299
7.00BBRY140816C000070001.90Down 0.912.292.4320721
7.00BBRY140822C000070003.05 0.001.892.603535
7.50BBRY140822C000075002.53 0.001.831.9979
7.50BBRY140829C000075002.59 0.001.842.021122
8.00BBRY140801C000080001.84 0.001.271.4245264
8.00BBRY140816C000080001.36Down 0.321.441.462234,770
8.00BBRY140822C000080002.09 0.001.441.54107
8.00BBRY140829C000080001.70 0.001.401.594090
8.50BBRY140801C000085000.90Down 0.300.890.91607107
8.50BBRY140808C000085000.53Down 1.010.971.001134
8.50BBRY140816C000085000.97Down 0.181.021.03282389
8.50BBRY140822C000085003.10 0.000.961.141111
8.50BBRY140829C000085002.85 0.001.011.1922
9.00BBRY140801C000090000.43Down 0.250.440.473,0732,057
9.00BBRY140808C000090000.62Down 0.080.600.62192223
9.00BBRY140816C000090000.66Down 0.200.670.684595,458
9.00BBRY140822C000090000.67Down 0.580.690.8036311
9.00BBRY140829C000090000.80Down 0.360.710.84841217
9.50BBRY140801C000095000.15Down 0.100.140.155,5043,024
9.50BBRY140808C000095000.31Down 0.100.320.332,266738
9.50BBRY140816C000095000.35Down 0.150.410.422,0121,672
9.50BBRY140822C000095000.50Down 0.050.500.53366227
9.50BBRY140829C000095000.54Down 0.130.520.60448
10.00BBRY140801C000100000.04Down 0.020.040.053,34620,227
10.00BBRY140808C000100000.16Down 0.010.160.176542,538
10.00BBRY140816C000100000.25Down 0.040.230.251,89411,784
10.00BBRY140822C000100000.28Down 0.080.270.36139169
10.00BBRY140829C000100000.37Down 0.040.310.4020225
10.50BBRY140801C000105000.03Up 0.010.020.031,42913,982
10.50BBRY140808C000105000.08Up 0.010.070.094994,664
10.50BBRY140816C000105000.14Down 0.010.140.151,2812,801
10.50BBRY140822C000105000.20 0.000.160.23101135
10.50BBRY140829C000105000.24Down 0.040.210.2812288
11.00BBRY140801C000110000.02 0.00N/A0.012615,103
11.00BBRY140808C000110000.03 0.000.040.0524,930
11.00BBRY140816C000110000.08Up 0.010.080.091,3629,123
11.00BBRY140822C000110000.08Down 0.040.100.17112740
11.00BBRY140829C000110000.20 0.000.110.181002,166
11.50BBRY140801C000115000.01 0.00N/A0.01126915
11.50BBRY140808C000115000.03 0.000.020.03180302
11.50BBRY140816C000115000.05 0.000.050.06632,442
11.50BBRY140822C000115000.05Down 0.150.040.108110
11.50BBRY140829C000115000.10 0.000.060.1570905
12.00BBRY140801C000120000.02 0.00N/A0.013373,110
12.00BBRY140808C000120000.03 0.00N/A0.021152,070
12.00BBRY140816C000120000.03 0.000.030.0433210,154
12.00BBRY140822C000120000.13 0.000.020.1020277
12.00BBRY140829C000120000.13 0.000.030.1320583
12.50BBRY140801C000125000.01 0.00N/A0.015269
12.50BBRY140808C000125000.13 0.00N/A0.042545
12.50BBRY140816C000125000.02 0.000.020.03150290
12.50BBRY140822C000125000.14 0.000.010.081448
12.50BBRY140829C000125000.13 0.000.020.101016
13.00BBRY140801C000130000.11 0.00N/A0.04314
13.00BBRY140808C000130000.21 0.00N/A0.03112
13.00BBRY140816C000130000.01 0.00N/A0.02102,699
13.00BBRY140822C000130000.21 0.00N/A0.077472
13.00BBRY140829C000130000.06 0.00N/A0.09858
13.50BBRY140808C000135000.01 0.00N/A0.0322
13.50BBRY140816C000135000.01 0.00N/A0.02311
13.50BBRY140822C000135000.04 0.00N/A0.061510
14.00BBRY140816C000140000.01 0.00N/A0.0252,931
14.50BBRY140816C000145000.01 0.00N/A0.030510
14.50BBRY140822C000145000.10 0.00N/A0.051010
15.00BBRY140801C000150000.06 0.00N/A0.0422
15.00BBRY140816C000150000.02 0.00N/A0.028451,122
15.00BBRY140822C000150000.11 0.00N/A0.051111
16.00BBRY140816C000160000.05 0.00N/A0.0378
17.00BBRY140816C000170000.03 0.00N/A0.021010
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
4.00BBRY140816P000040000.02 0.00N/A0.022095
5.00BBRY140816P000050000.08 0.00N/A0.0236
6.00BBRY140816P000060000.01 0.00N/A0.0381,700
6.50BBRY140801P000065000.11 0.00N/A0.0444
6.50BBRY140808P000065000.01 0.00N/A0.031515
6.50BBRY140829P000065000.02 0.000.010.0433
7.00BBRY140801P000070000.23 0.00N/A0.025050
7.00BBRY140816P000070000.01 0.000.010.0231,859
7.50BBRY140801P000075000.08 0.00N/A0.011090
7.50BBRY140816P000075000.01 0.000.030.042030
7.50BBRY140822P000075000.02 0.000.050.0855
8.00BBRY140801P000080000.01Down 0.02N/A0.012,014493
8.00BBRY140808P000080000.05Up 0.040.040.071,49754
8.00BBRY140816P000080000.08Up 0.060.070.083185,895
8.00BBRY140822P000080000.09Up 0.050.110.141912,277
8.50BBRY140801P000085000.02Up 0.010.020.033,656882
8.50BBRY140808P000085000.10Up 0.080.100.121,262293
8.50BBRY140816P000085000.15Up 0.080.140.152,172179
8.50BBRY140822P000085000.25Up 0.150.210.2586193
8.50BBRY140829P000085000.28Up 0.110.250.322070
9.00BBRY140801P000090000.08Up 0.060.070.094,2923,394
9.00BBRY140808P000090000.24Up 0.160.220.231,965511
9.00BBRY140816P000090000.31Up 0.160.290.309538,250
9.00BBRY140822P000090000.44Up 0.210.370.45423,535
9.00BBRY140829P000090000.49Up 0.240.420.51982,562
9.50BBRY140801P000095000.27Up 0.180.260.282,1879,535
9.50BBRY140808P000095000.48Up 0.230.440.463161,013
9.50BBRY140816P000095000.52Up 0.170.520.546393,386
9.50BBRY140822P000095000.64Up 0.240.610.6696173
9.50BBRY140829P000095000.77Up 0.290.660.74144386
10.00BBRY140801P000100000.77Up 0.390.660.681,2173,444
10.00BBRY140808P000100000.87Up 0.370.780.79642501
10.00BBRY140816P000100000.86Up 0.240.850.871,0988,347
10.00BBRY140822P000100000.95Up 0.230.921.06100237
10.00BBRY140829P000100000.87Up 0.120.971.084084
10.50BBRY140801P000105001.14Up 0.151.131.164810,572
10.50BBRY140808P000105000.98 0.001.191.222242
10.50BBRY140816P000105001.25Up 0.281.251.271581,214
10.50BBRY140822P000105001.13Up 0.381.301.4010335
10.50BBRY140829P000105001.75Up 0.881.341.5110155
11.00BBRY140801P000110001.81Up 0.491.591.74100626
11.00BBRY140808P000110001.92Up 0.471.621.7451443
11.00BBRY140816P000110001.73Up 0.341.701.716272,705
11.00BBRY140822P000110001.77Up 0.281.721.88158249
11.00BBRY140829P000110001.38 0.001.751.935199
11.50BBRY140801P000115001.93Up 0.132.102.2430503
11.50BBRY140808P000115002.63Up 0.682.102.2259125
11.50BBRY140816P000115002.64Up 0.742.172.19132399
11.50BBRY140822P000115002.00 0.002.172.342477
11.50BBRY140829P000115001.66 0.002.192.32920
12.00BBRY140801P000120002.25 0.002.592.741076
12.00BBRY140808P000120002.21 0.002.602.76263
12.00BBRY140816P000120002.70Up 0.622.622.70751,212
12.00BBRY140822P000120002.20 0.002.642.80214
12.00BBRY140829P000120002.17 0.002.662.8422
12.50BBRY140801P000125002.56 0.003.053.251064
12.50BBRY140808P000125002.32 0.003.053.25257
12.50BBRY140816P000125002.55 0.003.103.2580374
12.50BBRY140829P000125001.61 0.003.103.3011
13.00BBRY140801P000130002.26 0.003.553.752211
13.00BBRY140808P000130001.81 0.003.553.7512
13.00BBRY140816P000130003.35 0.003.603.7511361
13.00BBRY140829P000130002.00 0.003.404.101010
14.00BBRY140801P000140002.88 0.004.554.753120
14.00BBRY140816P000140003.90 0.004.604.755102
14.00BBRY140829P000140003.96 0.004.405.5033
14.50BBRY140801P000145004.95Up 0.605.055.2511
14.50BBRY140816P000145004.45 0.005.055.251010
15.50BBRY140829P000155005.60 0.005.857.001616
16.00BBRY140816P000160004.85 0.006.556.7555
16.00BBRY140829P000160006.05 0.006.357.501111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.