$12.09 +0.09 (0.73%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Oct. 1, 2014 | 12:03 PM
Last Trade: 12.09
Trade Time: Oct 01 12:03 PM Eastern Daylight Time
Change: +0.09 (0.73%)
Prev Close: 12.00
Open: 12.09
Bid: 12.08
Ask: 12.09
Options:

Call Options: BBVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BBVA1418J5 6.80 0.00 6.80 1294.0 7.50 1294.0 0.0 0
6.00 BBVA1418J6 5.70 0.00 5.80 20.0 6.40 686.0 0.0 0
7.00 BBVA1418J7 4.70 0.00 4.70 686.0 5.40 10.0 0.0 0
8.00 BBVA1418J8 3.70 0.00 3.70 686.0 4.40 10.0 0.0 0
9.00 BBVA1418J9 3.50 0.80 2.75 1013.0 3.50 1058.0 4.0 11
10.00 BBVA1418J10 2.80 0.95 1.95 1101.0 2.30 1334.0 2.0 10
11.00 BBVA1418J11 1.60 0.70 0.90 1270.0 1.30 1036.0 35.0 38
12.00 BBVA1418J12 0.40 0.20 0.25 415.0 0.45 2080.0 10.0 460
13.00 BBVA1418J13 0.10 0.05 0.05 1170.0 0.15 1467.0 3.0 671
14.00 BBVA1418J14 0.10 0.00 0.05 10.0 0.10 1600.0 4.0 167
15.00 BBVA1418J15 0.20 0.00 0.05 12.0 0.10 1059.0 62.0 382
16.00 BBVA1418J16 0.20 0.00 0.05 901.0 0.10 398.0 0.0 0
17.00 BBVA1418J17 0.25 0.00 0.00 0.0 0.10 398.0 0.0 0
18.00 BBVA1418J18 0.25 0.00 0.00 0.0 0.25 512.0 0.0 0
19.00 BBVA1418J19 0.20 0.00 0.00 0.0 0.20 545.0 0.0 0
20.00 BBVA1418J20 0.20 0.00 0.00 0.0 0.15 1055.0 0.0 0

Put Options: BBVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BBVA1418V5 0.10 0.00 0.00 0.0 0.10 1038.0 0.0 0
6.00 BBVA1418V6 0.20 0.00 0.00 0.0 0.20 817.0 0.0 0
7.00 BBVA1418V7 0.20 0.00 0.05 17.0 0.15 764.0 0.0 0
8.00 BBVA1418V8 0.06 -0.04 0.05 486.0 0.10 1321.0 10.0 10
9.00 BBVA1418V9 0.20 0.00 0.05 11.0 0.10 379.0 0.0 0
10.00 BBVA1418V10 0.15 0.05 0.05 21.0 0.10 1331.0 1.0 8,277
11.00 BBVA1418V11 0.15 0.05 0.05 21.0 0.10 1199.0 10.0 591
12.00 BBVA1418V12 0.25 0.05 0.15 2424.0 0.35 1602.0 3.0 857
13.00 BBVA1418V13 1.15 0.30 0.75 1553.0 1.10 1064.0 3.0 178
14.00 BBVA1418V14 1.85 0.00 1.70 796.0 2.10 441.0 0.0 0
15.00 BBVA1418V15 1.90 -0.80 2.60 1095.0 3.30 1095.0 3.0 3
16.00 BBVA1418V16 3.95 0.15 3.60 750.0 4.20 733.0 1.0 1
17.00 BBVA1418V17 4.70 0.00 4.60 551.0 5.30 549.0 0.0 0
18.00 BBVA1418V18 5.70 0.00 5.60 369.0 6.20 324.0 0.0 0
19.00 BBVA1418V19 6.70 0.00 6.60 369.0 7.20 321.0 0.0 0
20.00 BBVA1418V20 7.60 0.00 7.60 1133.0 8.20 969.0 0.0 0