$11.58 -0.36 (-3.02%) Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 11.58
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.36 (-3.02%)
Prev Close: 11.94
Open: 11.88
Bid: 11.37
Ask: 13.25
Options:

Call Options: BVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BVN1418J5 6.80 0.00 6.40 707.0 7.20 1051.0 0.0 0
6.00 BVN1418J6 5.80 0.00 5.40 232.0 6.00 232.0 0.0 0
7.00 BVN1418J7 4.80 0.00 4.40 311.0 5.00 405.0 0.0 0
8.00 BVN1418J8 3.80 0.00 3.40 489.0 4.00 504.0 0.0 0
9.00 BVN1418J9 2.90 0.00 2.45 540.0 3.10 551.0 0.0 0
10.00 BVN1418J10 1.90 0.00 1.50 348.0 1.90 344.0 0.0 0
11.00 BVN1418J11 1.35 0.30 0.70 287.0 1.10 886.0 2.0 200
12.00 BVN1418J12 0.85 0.45 0.15 42.0 0.30 30.0 190.0 744
13.00 BVN1418J13 0.20 0.00 0.05 40.0 0.20 302.0 3.0 1,034
14.00 BVN1418J14 0.01 -0.04 0.05 12.0 0.20 935.0 6.0 153
15.00 BVN1418J15 0.45 0.20 0.05 11.0 0.20 770.0 1.0 126
16.00 BVN1418J16 0.25 0.05 0.05 21.0 0.15 367.0 1.0 1
17.00 BVN1418J17 0.15 0.00 0.00 0.0 0.15 236.0 0.0 0
18.00 BVN1418J18 0.15 0.00 0.00 0.0 0.15 238.0 0.0 0
19.00 BVN1418J19 0.20 0.00 0.00 0.0 0.15 238.0 0.0 0
20.00 BVN1418J20 0.15 0.00 0.00 0.0 0.15 240.0 0.0 0
21.00 BVN1418J21 0.15 0.00 0.00 0.0 0.25 627.0 0.0 0

Put Options: BVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 BVN1418V5 0.15 0.00 0.00 0.0 0.15 386.0 0.0 0
6.00 BVN1418V6 0.15 0.00 0.00 0.0 0.35 1069.0 0.0 0
7.00 BVN1418V7 0.25 0.00 0.00 0.0 0.15 287.0 0.0 0
8.00 BVN1418V8 0.15 0.00 0.00 0.0 0.35 1089.0 0.0 0
9.00 BVN1418V9 0.20 0.00 0.00 0.0 0.15 333.0 0.0 0
10.00 BVN1418V10 0.15 0.00 0.00 0.0 0.25 760.0 0.0 0
11.00 BVN1418V11 0.20 0.00 0.15 109.0 0.25 147.0 20.0 0
12.00 BVN1418V12 0.05 -0.35 0.60 63.0 0.80 758.0 1.0 2
13.00 BVN1418V13 0.75 -0.10 1.20 1175.0 1.60 366.0 5.0 13
14.00 BVN1418V14 1.41 -0.34 2.30 177.0 2.55 412.0 10.0 11
15.00 BVN1418V15 2.55 0.00 3.00 568.0 3.60 381.0 0.0 0
16.00 BVN1418V16 3.50 0.00 4.00 450.0 4.60 394.0 0.0 0
17.00 BVN1418V17 4.50 0.00 5.00 445.0 5.60 396.0 0.0 0
18.00 BVN1418V18 5.40 0.00 5.90 393.0 6.60 321.0 0.0 0
19.00 BVN1418V19 6.40 0.00 6.90 341.0 7.60 226.0 0.0 0
20.00 BVN1418V20 7.40 0.00 7.90 81.0 8.60 82.0 0.0 0
21.00 BVN1418V21 8.40 0.00 8.90 831.0 9.60 193.0 0.0 0