$42.17 0.00 (0.00%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 42.17
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 42.17
Open: 42.06
Bid: 42.12
Ask: 42.23
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 BP1431J32 8.35 0.00 8.35 36.0 10.50 60.0 0.0 0
33.00 BP1431J33 8.55 0.00 6.95 31.0 9.50 73.0 0.0 0
34.00 BP1431J34 7.55 0.00 7.65 48.0 8.50 88.0 0.0 0
35.00 BP1431J35 6.55 0.00 6.60 38.0 7.50 114.0 0.0 0
36.00 BP1431J36 8.26 3.41 5.60 60.0 6.50 108.0 10.0 10
36.50 BP1431J36.5 5.10 0.00 5.10 68.0 6.05 592.0 0.0 0
37.00 BP1431J37 4.65 0.00 4.80 60.0 5.40 168.0 0.0 0
37.50 BP1431J37.5 4.15 0.00 4.30 69.0 4.80 116.0 0.0 0
38.00 BP1431J38 3.65 0.00 3.75 36.0 4.45 314.0 0.0 0
38.50 BP1431J38.5 1.98 -1.22 3.25 83.0 3.90 203.0 15.0 15
39.00 BP1431J39 2.70 0.00 2.74 57.0 3.35 185.0 0.0 0
39.50 BP1431J39.5 1.86 -0.74 2.43 102.0 2.82 88.0 4.0 24
40.00 BP1431J40 2.12 -0.08 1.97 925.0 2.33 1255.0 111.0 79
40.50 BP1431J40.5 1.09 -0.65 1.74 576.0 1.84 92.0 4.0 80
41.00 BP1431J41 1.32 -0.26 1.27 1270.0 1.42 273.0 5.0 106
41.50 BP1431J41.5 1.00 -0.05 0.96 108.0 1.02 125.0 124.0 557
42.00 BP1431J42 0.65 -0.14 0.63 183.0 0.71 1092.0 80.0 401
42.50 BP1431J42.5 0.39 -0.11 0.39 1.0 0.44 47.0 114.0 410
43.00 BP1431J43 0.21 -0.10 0.21 167.0 0.25 392.0 334.0 915
43.50 BP1431J43.5 0.11 -0.06 0.10 454.0 0.14 567.0 6.0 725
44.00 BP1431J44 0.05 -0.03 0.05 99.0 0.08 25.0 40.0 345
44.50 BP1431J44.5 0.34 0.31 0.01 545.0 0.08 1242.0 20.0 76
45.00 BP1431J45 0.08 0.07 0.01 20.0 0.07 1349.0 5.0 1,219
45.50 BP1431J45.5 0.03 0.00 0.01 96.0 0.05 1319.0 2.0 41
46.00 BP1431J46 0.03 -0.02 0.01 10.0 0.04 392.0 10.0 546
46.50 BP1431J46.5 0.09 0.05 0.01 10.0 0.03 267.0 2.0 143
47.00 BP1431J47 0.03 0.00 0.01 10.0 0.03 248.0 7.0 1,269
47.50 BP1431J47.5 0.04 0.01 0.01 10.0 0.02 79.0 1.0 38
48.00 BP1431J48 0.02 0.00 0.01 11.0 0.02 90.0 5.0 255
48.50 BP1431J48.5 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
49.00 BP1431J49 0.27 0.25 0.01 11.0 0.02 93.0 1.0 7
49.50 BP1431J49.5 0.02 0.00 0.01 10.0 0.02 136.0 0.0 0
50.00 BP1431J50 0.12 0.10 0.01 10.0 0.02 235.0 2.0 2
50.50 BP1431J50.5 0.02 0.00 0.01 10.0 0.02 111.0 0.0 0
51.00 BP1431J51 0.02 0.00 0.01 10.0 0.02 118.0 0.0 0
51.50 BP1431J51.5 0.02 0.00 0.01 10.0 0.02 148.0 0.0 0
52.00 BP1431J52 0.02 0.00 0.01 10.0 0.02 144.0 10.0 10
52.50 BP1431J52.5 0.02 0.00 0.01 10.0 0.02 252.0 0.0 0
53.00 BP1431J53 0.02 0.00 0.01 56.0 0.02 264.0 0.0 0
53.50 BP1431J53.5 0.02 0.00 0.01 81.0 0.02 283.0 0.0 0
54.00 BP1431J54 0.02 0.00 0.01 81.0 0.02 186.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 BP1431V32 0.04 0.01 0.01 638.0 0.03 189.0 275.0 285
33.00 BP1431V33 0.03 0.00 0.01 766.0 0.03 99.0 5.0 5
34.00 BP1431V34 0.03 0.00 0.01 774.0 0.03 28.0 0.0 0
35.00 BP1431V35 0.08 0.07 0.01 10.0 0.04 218.0 50.0 50
36.00 BP1431V36 0.03 0.02 0.01 12.0 0.04 185.0 10.0 10
36.50 BP1431V36.5 0.01 0.00 0.01 408.0 0.06 1137.0 0.0 0
37.00 BP1431V37 0.12 0.11 0.01 822.0 0.08 1269.0 1.0 1
37.50 BP1431V37.5 0.17 0.15 0.02 866.0 0.09 1247.0 10.0 38
38.00 BP1431V38 0.04 -0.02 0.03 237.0 0.07 584.0 20.0 133
38.50 BP1431V38.5 0.10 0.06 0.03 1113.0 0.11 2569.0 10.0 79
39.00 BP1431V39 0.30 0.25 0.05 790.0 0.10 2092.0 2.0 95
39.50 BP1431V39.5 0.13 0.05 0.06 920.0 0.15 2544.0 5.0 122
40.00 BP1431V40 0.12 0.02 0.09 526.0 0.12 24.0 70.0 327
40.50 BP1431V40.5 0.20 0.02 0.13 92.0 0.16 49.0 8.0 95
41.00 BP1431V41 0.25 -0.02 0.20 174.0 0.24 699.0 83.0 197
41.50 BP1431V41.5 0.37 0.00 0.30 286.0 0.35 432.0 132.0 194
42.00 BP1431V42 0.56 0.01 0.46 363.0 0.63 3120.0 39.0 217
42.50 BP1431V42.5 0.80 0.03 0.70 449.0 0.85 2325.0 100.0 225
43.00 BP1431V43 1.05 -0.05 1.02 67.0 1.09 326.0 128.0 372
43.50 BP1431V43.5 2.98 1.64 1.37 387.0 1.76 1598.0 9.0 153
44.00 BP1431V44 2.12 0.52 1.82 44.0 2.06 1122.0 10.0 279
44.50 BP1431V44.5 2.36 0.00 2.16 47.0 2.80 657.0 5.0 113
45.00 BP1431V45 3.10 0.55 2.65 36.0 3.25 497.0 10.0 105
45.50 BP1431V45.5 2.93 -0.07 3.15 68.0 3.85 548.0 1.0 21
46.00 BP1431V46 5.30 1.80 3.65 47.0 4.25 561.0 1.0 118
46.50 BP1431V46.5 2.13 -0.78 4.15 48.0 4.85 478.0 22.0 25
47.00 BP1431V47 4.80 1.40 4.10 43.0 5.40 394.0 25.0 26
47.50 BP1431V47.5 2.09 -1.76 4.35 10.0 5.90 277.0 1.0 1
48.00 BP1431V48 4.35 0.00 5.10 11.0 6.45 33.0 0.0 0
48.50 BP1431V48.5 4.90 0.00 3.95 20.0 6.90 57.0 0.0 0
49.00 BP1431V49 7.27 1.97 6.05 11.0 7.50 21.0 4.0 4
49.50 BP1431V49.5 5.75 0.00 5.30 11.0 7.60 418.0 0.0 0
50.00 BP1431V50 3.52 -2.43 6.05 10.0 8.10 41.0 2.0 6
50.50 BP1431V50.5 6.65 0.00 6.30 11.0 8.60 418.0 0.0 0
51.00 BP1431V51 7.00 0.00 6.75 11.0 9.10 418.0 0.0 0
51.50 BP1431V51.5 7.50 0.00 7.30 11.0 9.60 171.0 0.0 0
52.00 BP1431V52 8.00 0.00 7.75 11.0 10.10 418.0 0.0 0
52.50 BP1431V52.5 8.50 0.00 8.45 10.0 11.85 11.0 0.0 0
53.00 BP1431V53 9.00 0.00 9.25 10.0 12.55 20.0 0.0 0
53.50 BP1431V53.5 9.50 0.00 9.55 10.0 12.85 11.0 0.0 0
54.00 BP1431V54 10.00 0.00 10.05 10.0 13.60 20.0 0.0 0