$12.39 +0.07 (0.57%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Sep. 16, 2014 | 04:00 PM
Last Trade: 12.39
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.07 (0.57%)
Prev Close: 12.32
Open: 12.25
Bid: 10.50
Ask: 13.55
Options:

Call Options: BBVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BBVA1420I5 6.90 0.00 6.90 1262.0 7.50 638.0 0.0 0
6.00 BBVA1420I6 6.20 0.00 6.20 503.0 6.50 269.0 0.0 0
7.00 BBVA1420I7 5.20 0.00 5.20 464.0 5.50 269.0 0.0 0
8.00 BBVA1420I8 4.20 0.00 4.20 464.0 4.50 269.0 0.0 0
9.00 BBVA1420I9 3.20 0.00 3.20 682.0 3.50 589.0 0.0 0
10.00 BBVA1420I10 2.15 0.00 2.20 697.0 2.45 258.0 0.0 0
11.00 BBVA1420I11 1.25 0.00 1.20 1357.0 1.45 511.0 100.0 100
12.00 BBVA1420I12 0.50 0.20 0.20 1453.0 0.50 718.0 5.0 129
13.00 BBVA1420I13 0.10 0.05 0.05 21.0 0.05 295.0 10.0 40
14.00 BBVA1420I14 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
15.00 BBVA1420I15 0.10 0.00 0.00 0.0 0.10 579.0 0.0 0
16.00 BBVA1420I16 0.10 0.00 0.00 0.0 0.10 397.0 0.0 0
17.00 BBVA1420I17 0.10 0.00 0.00 0.0 0.10 389.0 0.0 0
18.00 BBVA1420I18 0.10 0.00 0.00 0.0 0.10 389.0 0.0 0
19.00 BBVA1420I19 0.10 0.00 0.00 0.0 0.10 877.0 0.0 0

Put Options: BBVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BBVA1420U5 0.20 0.00 0.00 0.0 0.20 1355.0 0.0 0
6.00 BBVA1420U6 0.10 0.00 0.00 0.0 0.10 407.0 0.0 0
7.00 BBVA1420U7 0.10 0.00 0.00 0.0 0.10 679.0 0.0 0
8.00 BBVA1420U8 0.10 0.00 0.00 0.0 0.10 679.0 0.0 0
9.00 BBVA1420U9 0.09 -0.01 0.00 0.0 0.10 875.0 10.0 10
10.00 BBVA1420U10 0.10 0.00 0.00 0.0 0.10 642.0 0.0 0
11.00 BBVA1420U11 0.05 -0.05 0.05 15.0 0.10 641.0 15.0 37
12.00 BBVA1420U12 0.16 0.01 0.05 98.0 0.15 1601.0 1.0 58
13.00 BBVA1420U13 0.55 0.00 0.55 386.0 0.85 1209.0 0.0 0
14.00 BBVA1420U14 1.55 0.00 1.55 286.0 1.85 618.0 0.0 0
15.00 BBVA1420U15 2.55 0.00 2.55 351.0 3.00 684.0 0.0 0
16.00 BBVA1420U16 3.50 0.00 3.50 173.0 3.90 414.0 0.0 0
17.00 BBVA1420U17 4.50 0.00 4.50 455.0 4.90 499.0 0.0 0
18.00 BBVA1420U18 5.50 0.00 5.50 269.0 5.80 457.0 0.0 0
19.00 BBVA1420U19 6.50 0.00 6.50 635.0 6.80 973.0 0.0 0