12.61Down-0.03-0.24%Today's Close  |  12.61 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.BBVA4HGC006000 NA NA NA NA 6.300 7 NA NA
7.000 126.2.BBVA4HGC007000 NA NA NA NA 5.200 6.1 NA NA
8.000 126.2.BBVA4HGC008000 NA NA NA NA 4.300 5 NA NA
9.000 126.2.BBVA4HGC009000 NA NA NA NA 3.300 4 NA NA
10.000 126.2.BBVA4HGC010000 NA NA NA NA 2.300 3 NA NA
11.000 126.2.BBVA4HGC011000 1.50 +1.50 NA 0.24 1.550 1.85 30 30
12.000 126.2.BBVA4HGC012000 NA NA NA NA 0.650 0.95 NA NA
13.000 126.2.BBVA4HGC013000 0.10 -0.05 -33.33% 0.15 0.100 0.15 99 143
14.000 126.2.BBVA4HGC014000 0.08 +0.08 NA 0.1 NA 0.1 20 20
15.000 126.2.BBVA4HGC015000 NA NA NA NA NA 0.1 NA NA
16.000 126.2.BBVA4HGC016000 NA NA NA NA NA 0.15 NA NA
17.000 126.2.BBVA4HGC017000 NA NA NA NA NA 0.15 NA NA
18.000 126.2.BBVA4HGC018000 NA NA NA NA NA 0.15 NA NA
19.000 126.2.BBVA4HGC019000 NA NA NA NA NA 0.1 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.BBVA4TGC006000 NA NA NA NA NA 0.1 NA NA
7.000 126.2.BBVA4TGC007000 NA NA NA NA NA 0.15 NA NA
8.000 126.2.BBVA4TGC008000 NA NA NA NA NA 0.15 NA NA
9.000 126.2.BBVA4TGC009000 NA NA NA NA NA 0.15 NA NA
10.000 126.2.BBVA4TGC010000 0.07 +0.07 NA 0.15 NA 0.15 10 10
11.000 126.2.BBVA4TGC011000 NA NA NA NA NA 0.15 NA NA
12.000 126.2.BBVA4TGC012000 0.15 unch unch 0.1 0.050 0.1 3 231
13.000 126.2.BBVA4TGC013000 0.50 +0.05 +11.11% 0.16 0.450 0.55 20 113
14.000 126.2.BBVA4TGC014000 NA NA NA NA 1.150 1.55 NA NA
15.000 126.2.BBVA4TGC015000 NA NA NA NA 2.050 2.65 NA NA
16.000 126.2.BBVA4TGC016000 NA NA NA NA 3.100 3.5 NA NA
17.000 126.2.BBVA4TGC017000 NA NA NA NA 4.000 4.7 NA NA
18.000 126.2.BBVA4TGC018000 NA NA NA NA 5.000 5.6 NA NA
19.000 126.2.BBVA4TGC019000 NA NA NA NA 6.100 6.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:57 PM ET