$45.72 -0.41 (-0.89%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 45.72
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.41 (-0.89%)
Prev Close: 46.13
Open: 45.89
Bid: 45.71
Ask: 45.74
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 BP1426I33 11.50 0.00 11.90 140.0 13.90 140.0 0.0 0
34.00 BP1426I34 10.50 0.00 10.85 140.0 12.95 140.0 0.0 0
35.00 BP1426I35 9.50 0.00 9.85 140.0 11.65 289.0 0.0 0
36.00 BP1426I36 8.50 0.00 9.15 140.0 10.40 289.0 0.0 0
37.00 BP1426I37 8.95 0.00 8.40 140.0 9.25 289.0 0.0 0
38.00 BP1426I38 7.95 0.00 7.65 60.0 8.15 289.0 0.0 0
39.00 BP1426I39 6.95 0.00 6.65 88.0 7.10 480.0 0.0 0
39.50 BP1426I39.5 6.45 0.00 6.15 178.0 6.65 282.0 0.0 0
40.00 BP1426I40 5.95 0.00 5.40 57.0 6.15 1449.0 0.0 0
40.50 BP1426I40.5 5.45 0.00 5.15 272.0 5.65 1450.0 0.0 0
41.00 BP1426I41 4.30 -0.65 4.70 228.0 4.95 1410.0 5.0 5
41.50 BP1426I41.5 4.45 0.00 4.20 81.0 4.45 1411.0 0.0 0
42.00 BP1426I42 3.70 -0.25 3.70 264.0 3.95 1488.0 1.0 1
42.50 BP1426I42.5 3.45 0.00 3.20 265.0 3.45 1486.0 0.0 0
43.00 BP1426I43 2.96 0.00 2.70 273.0 2.93 1458.0 0.0 0
43.50 BP1426I43.5 2.47 0.00 2.21 320.0 2.43 564.0 0.0 0
44.00 BP1426I44 2.69 0.71 1.71 353.0 1.93 462.0 1.0 6
44.50 BP1426I44.5 1.49 0.00 1.21 369.0 1.43 523.0 0.0 0
45.00 BP1426I45 1.20 0.00 0.78 1345.0 0.89 396.0 12.0 215
45.50 BP1426I45.5 0.50 -0.17 0.42 659.0 0.48 1306.0 10.0 241
46.00 BP1426I46 0.17 -0.21 0.15 2001.0 0.19 268.0 322.0 491
46.50 BP1426I46.5 0.07 -0.07 0.05 205.0 0.08 41.0 574.0 599
47.00 BP1426I47 0.02 -0.05 0.01 154.0 0.03 162.0 333.0 1,844
47.50 BP1426I47.5 0.02 0.00 0.01 35.0 0.03 1265.0 29.0 311
48.00 BP1426I48 0.06 0.02 0.02 48.0 0.03 521.0 15.0 91
48.50 BP1426I48.5 0.04 0.01 0.01 20.0 0.03 496.0 15.0 129
49.00 BP1426I49 0.02 0.00 0.02 1.0 0.02 246.0 1.0 233
49.50 BP1426I49.5 0.07 0.04 0.01 20.0 0.02 201.0 61.0 126
50.00 BP1426I50 0.03 0.01 0.01 74.0 0.02 119.0 5.0 58
50.50 BP1426I50.5 0.03 0.00 0.01 11.0 0.02 108.0 10.0 10
51.00 BP1426I51 0.06 0.04 0.01 72.0 0.02 300.0 6.0 26
51.50 BP1426I51.5 0.03 0.01 0.01 327.0 0.02 290.0 60.0 60
52.00 BP1426I52 0.02 0.00 0.01 10.0 0.02 290.0 0.0 0
52.50 BP1426I52.5 0.02 0.00 0.01 10.0 0.02 300.0 0.0 0
53.00 BP1426I53 0.02 0.00 0.01 29.0 0.02 300.0 0.0 0
53.50 BP1426I53.5 0.02 0.00 0.01 32.0 0.02 290.0 0.0 0
54.00 BP1426I54 0.02 0.00 0.01 35.0 0.02 290.0 0.0 0
54.50 BP1426I54.5 0.02 0.00 0.01 1.0 0.02 290.0 0.0 0
55.00 BP1426I55 0.02 0.00 0.01 10.0 0.02 290.0 0.0 0
55.50 BP1426I55.5 0.02 0.00 0.01 1.0 0.02 290.0 0.0 0
56.00 BP1426I56 0.02 0.00 0.01 38.0 0.02 290.0 0.0 0
56.50 BP1426I56.5 0.02 0.00 0.01 1.0 0.02 300.0 0.0 0
57.00 BP1426I57 0.02 0.00 0.01 19.0 0.02 300.0 0.0 0
57.50 BP1426I57.5 0.02 0.00 0.01 1.0 0.02 300.0 0.0 0
60.00 BP1426I60 0.02 0.00 0.00 0.0 0.02 300.0 0.0 0
62.50 BP1426I62.5 0.02 0.00 0.00 0.0 0.02 300.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 BP1426U33 0.02 0.00 0.00 0.0 0.02 271.0 0.0 0
34.00 BP1426U34 0.02 0.00 0.00 0.0 0.02 290.0 0.0 0
35.00 BP1426U35 0.02 0.00 0.00 0.0 0.02 290.0 0.0 0
36.00 BP1426U36 0.02 0.00 0.01 65.0 0.02 290.0 0.0 0
37.00 BP1426U37 0.02 0.00 0.01 48.0 0.02 290.0 0.0 0
38.00 BP1426U38 0.02 0.00 0.01 11.0 0.02 299.0 10.0 10
39.00 BP1426U39 0.02 0.00 0.01 10.0 0.02 179.0 0.0 0
39.50 BP1426U39.5 0.02 0.00 0.01 10.0 0.02 160.0 0.0 0
40.00 BP1426U40 0.02 -0.01 0.01 10.0 0.02 169.0 7.0 19
40.50 BP1426U40.5 0.03 0.00 0.01 10.0 0.03 218.0 30.0 30
41.00 BP1426U41 0.02 -0.01 0.01 10.0 0.03 396.0 67.0 100
41.50 BP1426U41.5 0.03 0.00 0.01 10.0 0.03 295.0 0.0 0
42.00 BP1426U42 0.03 0.00 0.01 230.0 0.03 385.0 0.0 0
42.50 BP1426U42.5 0.10 0.06 0.01 11.0 0.04 611.0 2.0 2
43.00 BP1426U43 0.06 0.00 0.01 60.0 0.02 298.0 25.0 114
43.50 BP1426U43.5 0.01 -0.05 0.01 11.0 0.01 1.0 119.0 13
44.00 BP1426U44 0.08 0.07 0.01 278.0 0.03 108.0 1.0 39
44.50 BP1426U44.5 0.10 0.09 0.02 844.0 0.04 20.0 4.0 114
45.00 BP1426U45 0.05 0.00 0.05 1447.0 0.09 1148.0 23.0 387
45.50 BP1426U45.5 0.18 0.04 0.15 1206.0 0.20 563.0 50.0 465
46.00 BP1426U46 0.42 0.15 0.36 2255.0 0.45 1796.0 47.0 838
46.50 BP1426U46.5 0.83 0.27 0.71 1118.0 0.87 1153.0 5.0 196
47.00 BP1426U47 0.93 0.00 0.97 1255.0 1.33 573.0 11.0 199
47.50 BP1426U47.5 1.06 -0.15 1.44 598.0 1.82 970.0 20.0 63
48.00 BP1426U48 0.64 -1.05 1.94 613.0 2.32 192.0 15.0 23
48.50 BP1426U48.5 2.05 -0.13 2.43 652.0 2.81 853.0 10.0 29
49.00 BP1426U49 2.52 -0.16 2.93 652.0 3.35 1266.0 5.0 65
49.50 BP1426U49.5 3.15 0.00 3.40 177.0 3.85 436.0 0.0 0
50.00 BP1426U50 2.57 -1.08 3.85 45.0 4.40 60.0 5.0 7
50.50 BP1426U50.5 3.55 -0.60 4.40 40.0 4.85 148.0 4.0 4
51.00 BP1426U51 3.08 -1.57 4.85 140.0 5.40 60.0 3.0 3
51.50 BP1426U51.5 5.15 0.00 5.40 177.0 5.90 436.0 0.0 0
52.00 BP1426U52 6.72 1.07 5.90 177.0 6.40 414.0 31.0 41
52.50 BP1426U52.5 6.15 0.00 6.40 178.0 6.90 423.0 0.0 0
53.00 BP1426U53 6.65 0.00 6.90 177.0 7.35 178.0 0.0 0
53.50 BP1426U53.5 7.15 0.00 7.40 140.0 7.90 140.0 0.0 0
54.00 BP1426U54 7.15 0.00 7.90 140.0 8.40 140.0 0.0 0
54.50 BP1426U54.5 7.70 0.00 8.40 140.0 8.90 140.0 0.0 0
55.00 BP1426U55 8.20 0.00 8.90 140.0 9.40 140.0 0.0 0
55.50 BP1426U55.5 8.30 0.00 9.40 140.0 9.90 140.0 0.0 0
56.00 BP1426U56 8.15 0.00 9.60 140.0 10.60 140.0 0.0 0
56.50 BP1426U56.5 8.70 0.00 9.20 45.0 10.85 45.0 0.0 0
57.00 BP1426U57 9.20 0.00 10.05 140.0 11.60 140.0 0.0 0
57.50 BP1426U57.5 9.70 0.00 10.55 140.0 12.10 140.0 0.0 0
60.00 BP1426U60 12.20 0.00 12.95 140.0 14.60 140.0 0.0 0
62.50 BP1426U62.5 14.70 0.00 15.45 140.0 17.10 140.0 0.0 0