$10.24 -0.28 (-2.66%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 10.24
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -0.28 (-2.66%)
Prev Close: 10.52
Open: 10.22
Bid: 10.20
Ask: 10.50
Options:

Call Options: BBVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BBVA1422K5 5.30 0.00 4.90 700.0 5.60 666.0 0.0 0
6.00 BBVA1422K6 4.30 0.00 4.10 306.0 4.50 331.0 0.0 0
7.00 BBVA1422K7 3.30 0.00 2.90 375.0 3.60 381.0 0.0 0
8.00 BBVA1422K8 2.35 0.00 1.90 526.0 2.55 494.0 0.0 0
9.00 BBVA1422K9 1.35 0.00 1.10 341.0 1.35 312.0 0.0 0
10.00 BBVA1422K10 0.40 0.00 0.15 901.0 0.40 942.0 0.0 0
11.00 BBVA1422K11 0.10 0.05 0.05 318.0 0.05 351.0 85.0 395
12.00 BBVA1422K12 0.20 0.10 0.15 182.0 0.05 181.0 20.0 31
13.00 BBVA1422K13 0.10 0.00 0.05 799.0 0.10 339.0 0.0 0
14.00 BBVA1422K14 0.02 -0.08 0.00 0.0 0.20 465.0 2.0 2
15.00 BBVA1422K15 0.10 0.00 0.00 0.0 0.20 465.0 0.0 0
16.00 BBVA1422K16 0.08 -0.02 0.00 0.0 0.20 465.0 1.0 1
17.00 BBVA1422K17 0.10 0.00 0.00 0.0 0.10 339.0 0.0 0
18.00 BBVA1422K18 0.10 0.00 0.00 0.0 0.20 465.0 0.0 0
19.00 BBVA1422K19 0.10 0.00 0.00 0.0 0.20 465.0 0.0 0
20.00 BBVA1422K20 0.10 0.00 0.00 0.0 0.10 339.0 0.0 0
21.00 BBVA1422K21 0.10 0.00 0.00 0.0 0.20 777.0 0.0 0

Put Options: BBVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BBVA1422W5 0.10 0.00 0.00 0.0 0.10 581.0 0.0 0
6.00 BBVA1422W6 0.10 0.00 0.00 0.0 0.10 339.0 0.0 0
7.00 BBVA1422W7 0.10 0.00 0.00 0.0 0.10 339.0 0.0 0
8.00 BBVA1422W8 0.10 0.00 0.00 0.0 0.10 338.0 0.0 0
9.00 BBVA1422W9 0.10 0.00 0.00 0.0 0.20 465.0 0.0 0
10.00 BBVA1422W10 0.10 0.00 0.05 60.0 0.10 1224.0 200.0 63
11.00 BBVA1422W11 0.90 0.75 0.65 1000.0 0.90 998.0 1.0 119
12.00 BBVA1422W12 1.38 0.23 1.65 557.0 1.90 562.0 10.0 34
13.00 BBVA1422W13 2.15 0.00 2.45 448.0 3.10 441.0 0.0 0
14.00 BBVA1422W14 3.20 0.00 3.60 331.0 4.00 316.0 0.0 0
15.00 BBVA1422W15 4.20 0.00 4.60 331.0 5.00 316.0 0.0 0
16.00 BBVA1422W16 5.20 0.00 5.50 331.0 6.00 181.0 0.0 0
17.00 BBVA1422W17 6.20 0.00 6.50 331.0 7.00 181.0 0.0 0
18.00 BBVA1422W18 7.20 0.00 7.50 315.0 8.00 288.0 0.0 0
19.00 BBVA1422W19 8.20 0.00 8.50 315.0 9.00 288.0 0.0 0
20.00 BBVA1422W20 9.20 0.00 9.50 315.0 10.00 288.0 0.0 0
21.00 BBVA1422W21 10.20 0.00 10.40 645.0 11.10 669.0 0.0 0