12.31 Down -0.03 -0.24%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
4.000 126.2.BBVA4DJC004000 NA NA NA NA 8.000 8.5 NA NA
5.000 126.2.BBVA4DJC005000 NA NA NA NA 7.000 7.5 NA NA
6.000 126.2.BBVA4DJC006000 NA NA NA NA 6.000 6.5 NA NA
7.000 126.2.BBVA4DJC007000 5.53 +0.81 +17.16% 0.29 5.100 5.6 10 20
8.000 126.2.BBVA4DJC008000 4.20 +0.20 +5.00% 0.19 4.100 4.5 2 65
9.000 126.2.BBVA4DJC009000 3.60 +0.20 +5.88% 0.19 3.100 3.5 2 2
10.000 126.2.BBVA4DJC010000 2.10 -0.15 -6.67% 0.14 2.050 2.45 1 11
11.000 126.2.BBVA4DJC011000 1.30 +0.50 +62.50% 0.14 1.250 1.45 4 22
12.000 126.2.BBVA4DJC012000 0.35 unch unch 0.14 0.200 0.45 280 1,062
13.000 126.2.BBVA4DJC013000 0.10 -0.05 -33.33% 0.1 NA 0.1 6 1,657
14.000 126.2.BBVA4DJC014000 0.26 -0.19 -42.22% 0.15 NA 0.15 40 41
15.000 126.2.BBVA4DJC015000 NA NA NA NA NA 0.15 NA NA
16.000 126.2.BBVA4DJC016000 NA NA NA NA NA 0.15 NA NA
17.000 126.2.BBVA4DJC017000 NA NA NA NA NA 0.25 NA NA
18.000 126.2.BBVA4DJC018000 NA NA NA NA NA 0.15 NA NA
19.000 126.2.BBVA4DJC019000 NA NA NA NA NA 0.25 NA NA
20.000 126.2.BBVA4DJC020000 NA NA NA NA NA 0.15 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
4.000 126.2.BBVA4PJC004000 NA NA NA NA NA 0.2 NA NA
5.000 126.2.BBVA4PJC005000 0.05 unch unch 0.15 NA 0.15 20 122
6.000 126.2.BBVA4PJC006000 0.15 +0.15 NA 0.15 NA 0.15 100 100
7.000 126.2.BBVA4PJC007000 0.10 -0.15 -60.00% 0.25 NA 0.25 2 3
8.000 126.2.BBVA4PJC008000 0.15 -0.05 -25.00% 0.15 NA 0.15 10 54
9.000 126.2.BBVA4PJC009000 0.15 -0.20 -57.14% 0.25 NA 0.25 10 37
10.000 126.2.BBVA4PJC010000 0.30 +0.05 +20.00% 0.25 NA 0.25 20 129
11.000 126.2.BBVA4PJC011000 0.10 -0.15 -60.00% 0.2 NA 0.2 8 3,979
12.000 126.2.BBVA4PJC012000 0.10 unch unch 0.05 NA 0.05 5 588
13.000 126.2.BBVA4PJC013000 0.55 -0.22 -28.57% 0.06 0.600 0.75 8 61
14.000 126.2.BBVA4PJC014000 1.55 -0.65 -29.55% 0.11 1.600 1.8 12 29
15.000 126.2.BBVA4PJC015000 NA NA NA NA 2.550 2.95 NA NA
16.000 126.2.BBVA4PJC016000 NA NA NA NA 3.500 4 NA NA
17.000 126.2.BBVA4PJC017000 NA NA NA NA 4.400 5 NA NA
18.000 126.2.BBVA4PJC018000 NA NA NA NA 5.500 6 NA NA
19.000 126.2.BBVA4PJC019000 NA NA NA NA 6.400 7.1 NA NA
20.000 126.2.BBVA4PJC020000 NA NA NA NA 7.500 8 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 8:47 AM ET