$11.13 +0.23 (2.11%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 11.13
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.23 (2.11%)
Prev Close: 10.90
Open: 11.21
Bid: 10.60
Ask: 11.13
Options:

Call Options: BBVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BBVA1422K5 5.60 0.00 5.90 307.0 6.40 455.0 0.0 0
6.00 BBVA1422K6 4.60 0.00 4.90 240.0 5.40 450.0 0.0 0
7.00 BBVA1422K7 3.60 0.00 3.90 240.0 4.30 125.0 0.0 0
8.00 BBVA1422K8 2.65 0.00 3.00 274.0 3.30 182.0 0.0 0
9.00 BBVA1422K9 1.80 0.00 2.00 279.0 2.30 121.0 0.0 0
10.00 BBVA1422K10 0.90 0.00 1.10 385.0 1.40 562.0 0.0 0
11.00 BBVA1422K11 0.30 0.00 0.40 257.0 0.65 576.0 0.0 0
12.00 BBVA1422K12 0.25 0.05 0.05 12.0 0.20 552.0 15.0 15
13.00 BBVA1422K13 0.10 0.00 0.05 799.0 0.10 290.0 0.0 0
14.00 BBVA1422K14 0.10 0.00 0.00 0.0 0.10 292.0 0.0 0
15.00 BBVA1422K15 0.10 0.00 0.00 0.0 0.10 292.0 0.0 0
16.00 BBVA1422K16 0.10 0.00 0.00 0.0 0.10 292.0 0.0 0
17.00 BBVA1422K17 0.10 0.00 0.00 0.0 0.10 292.0 0.0 0
18.00 BBVA1422K18 0.25 0.00 0.00 0.0 0.10 292.0 0.0 0
19.00 BBVA1422K19 0.25 0.00 0.00 0.0 0.10 292.0 0.0 0
20.00 BBVA1422K20 0.10 0.00 0.00 0.0 0.10 292.0 0.0 0
21.00 BBVA1422K21 0.10 0.00 0.00 0.0 0.10 292.0 0.0 0

Put Options: BBVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BBVA1422W5 0.15 0.00 0.00 0.0 0.10 271.0 0.0 0
6.00 BBVA1422W6 0.15 0.00 0.00 0.0 0.15 341.0 0.0 0
7.00 BBVA1422W7 0.15 0.00 0.00 0.0 0.15 342.0 0.0 0
8.00 BBVA1422W8 0.15 0.00 0.00 0.0 0.15 339.0 0.0 0
9.00 BBVA1422W9 0.15 0.00 0.00 0.0 0.15 431.0 0.0 0
10.00 BBVA1422W10 0.10 0.00 0.10 1168.0 0.20 1641.0 200.0 63
11.00 BBVA1422W11 0.45 0.00 0.25 418.0 0.45 541.0 21.0 45
12.00 BBVA1422W12 0.85 -0.15 0.75 729.0 1.05 290.0 1.0 48
13.00 BBVA1422W13 1.90 0.00 1.75 253.0 2.00 272.0 0.0 0
14.00 BBVA1422W14 2.85 0.00 2.75 235.0 3.00 270.0 0.0 0
15.00 BBVA1422W15 3.90 0.00 3.70 250.0 4.00 277.0 0.0 0
16.00 BBVA1422W16 4.90 0.00 4.70 258.0 5.10 383.0 0.0 0
17.00 BBVA1422W17 5.80 0.00 5.70 206.0 6.10 325.0 0.0 0
18.00 BBVA1422W18 6.80 0.00 6.70 198.0 7.30 335.0 0.0 0
19.00 BBVA1422W19 7.80 0.00 7.50 314.0 8.20 334.0 0.0 0
20.00 BBVA1422W20 8.80 0.00 8.50 273.0 9.10 314.0 0.0 0
21.00 BBVA1422W21 9.80 0.00 9.50 260.0 10.10 310.0 0.0 0