Dow Up0.15% Nasdaq Up0.21%

BlackBerry Limited (BBRY)

-NasdaqGS
11.01 0.05(0.45%) Sep 17, 4:00PM EDT
|Pre-Market : 11.10 Up 0.09 (0.82%) 8:08AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3.00BBRY140920C000030006.90 0.00N/AN/A5243
4.00BBRY140920C000040005.25 0.00N/AN/A1014
4.50BBRY140920C000045006.05 0.00N/AN/A1010
5.00BBRY140920C000050005.70 0.00N/AN/A3928
6.00BBRY140920C000060005.05 0.00N/AN/A13537
7.00BBRY140920C000070004.06Up 0.06N/AN/A155,089
7.50BBRY140926C000075002.45 0.00N/AN/A10854
8.00BBRY140920C000080003.05 0.00N/AN/A2907,633
8.00BBRY140926C000080002.22 0.00N/AN/A50210
8.50BBRY140920C000085002.45 0.00N/AN/A2090
8.50BBRY140926C000085002.57 0.00N/AN/A214
9.00BBRY140920C000090002.07Up 0.01N/AN/A1669,339
9.00BBRY140926C000090002.15Up 0.31N/AN/A24521
9.50BBRY140920C000095001.50Down 0.03N/AN/A3807
9.50BBRY140926C000095001.68Up 0.09N/AN/A11,200
10.00BBRY140920C000100001.01Down 0.07N/AN/A1,40932,623
10.00BBRY140926C000100001.21Down 0.04N/AN/A4602,626
10.50BBRY140920C000105000.59Up 0.01N/AN/A3979,884
10.50BBRY140926C000105000.89Down 0.04N/AN/A1071,370
11.00BBRY140920C000110000.14Down 0.07N/AN/A7,08922,957
11.00BBRY140926C000110000.59Down 0.04N/AN/A2165,911
11.50BBRY140920C000115000.03Down 0.03N/AN/A1,5538,581
11.50BBRY140926C000115000.38Down 0.04N/AN/A4997,848
12.00BBRY140920C000120000.02 0.00N/AN/A23616,183
12.00BBRY140926C000120000.27 0.00N/AN/A5683,599
12.50BBRY140920C000125000.01 0.00N/AN/A162834
12.50BBRY140926C000125000.17 0.00N/AN/A48843
13.00BBRY140920C000130000.01 0.00N/AN/A799,094
13.00BBRY140926C000130000.10Down 0.02N/AN/A125489
13.50BBRY140920C000135000.03 0.00N/AN/A40522
13.50BBRY140926C000135000.07 0.00N/AN/A152304
14.00BBRY140920C000140000.01 0.00N/AN/A20011,146
14.00BBRY140926C000140000.05 0.00N/AN/A2223
14.50BBRY140920C000145000.01 0.00N/AN/A8686
14.50BBRY140926C000145000.05 0.00N/AN/A01
15.00BBRY140920C000150000.02 0.00N/AN/A1020,063
15.00BBRY140926C000150000.01 0.00N/AN/A4664
16.00BBRY140920C000160000.03 0.00N/AN/A82,594
16.00BBRY140926C000160000.01 0.00N/AN/A1030
17.00BBRY140920C000170000.01 0.00N/AN/A5846
19.00BBRY140920C000190000.01 0.00N/AN/A21,317
20.00BBRY140920C000200000.04 0.00N/AN/A1035
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3.00BBRY140920P000030000.01 0.00N/AN/A1012
4.00BBRY140920P000040000.05 0.00N/AN/A236
5.00BBRY140920P000050000.01 0.00N/AN/A41,434
6.00BBRY140920P000060000.01 0.00N/AN/A821,748
7.00BBRY140920P000070000.01 0.00N/AN/A1061,281
7.00BBRY140926P000070000.03 0.00N/AN/A1017
7.50BBRY140920P000075000.02 0.00N/AN/A530
7.50BBRY140926P000075000.11 0.00N/AN/A2030
8.00BBRY140920P000080000.01 0.00N/AN/A613,795
8.00BBRY140926P000080000.01 0.00N/AN/A1081
8.50BBRY140920P000085000.02 0.00N/AN/A1,5571,803
8.50BBRY140926P000085000.03Up 0.01N/AN/A30181
9.00BBRY140920P000090000.02 0.00N/AN/A426,769
9.00BBRY140926P000090000.05Down 0.02N/AN/A40415
9.50BBRY140920P000095000.01 0.00N/AN/A103,708
9.50BBRY140926P000095000.10Down 0.03N/AN/A11,627
10.00BBRY140920P000100000.01 0.00N/AN/A47322,922
10.00BBRY140926P000100000.21Up 0.01N/AN/A1271,874
10.50BBRY140920P000105000.02Down 0.01N/AN/A15715,056
10.50BBRY140926P000105000.35 0.00N/AN/A316,562
11.00BBRY140920P000110000.14Down 0.01N/AN/A1,63412,672
11.00BBRY140926P000110000.58Up 0.03N/AN/A149803
11.50BBRY140920P000115000.46Down 0.24N/AN/A5061,149
11.50BBRY140926P000115000.88 0.00N/AN/A52283
12.00BBRY140920P000120001.00Up 0.03N/AN/A772,566
12.00BBRY140926P000120001.21Up 0.03N/AN/A2776
12.50BBRY140920P000125001.40Down 0.21N/AN/A1124
13.00BBRY140920P000130002.00Down 0.05N/AN/A81671
13.00BBRY140926P000130003.75 0.00N/AN/A115196
13.50BBRY140920P000135002.64 0.00N/AN/A01
14.00BBRY140920P000140002.99Down 0.29N/AN/A48369
14.00BBRY140926P000140003.45 0.00N/AN/A3538
14.50BBRY140920P000145004.80 0.00N/AN/A3333
15.00BBRY140920P000150004.85 0.00N/AN/A30119
16.00BBRY140920P000160005.00Down 0.90N/AN/A65150
17.00BBRY140920P000170007.45 0.00N/AN/A3232
18.00BBRY140926P000180008.65 0.00N/AN/A2020
19.00BBRY140920P000190008.30 0.00N/AN/A33
20.00BBRY140920P000200008.74 0.00N/AN/A3955
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.