BP Shs Sponsored American Deposit Receipt Repr 6 Shs $49.01

down -0.53


31/7/2014 01:24 PM  |  NYSE : BP  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 49.01
Trade Time: Jul 31 01:24 PM Eastern Daylight Time
Change: -0.53 (-1.07 %)
Prev Close: 49.54
Open: 49.22
Bid: 49.01
Ask: 49.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BP Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BP1401H40 8.20 0.00 8.85 101.0 9.55 455.0 0.0 0
40.00 BP1416H40 9.80 1.80 8.70 55.0 9.60 79.0 10.0 11
41.00 BP1401H41 7.10 0.00 7.80 105.0 8.55 467.0 0.0 0
42.00 BP1401H42 6.70 0.00 6.85 247.0 7.40 105.0 0.0 0
43.00 BP1401H43 5.70 0.00 5.85 237.0 6.40 105.0 0.0 0
43.50 BP1401H43.5 7.90 2.75 5.35 232.0 5.85 321.0 31.0 31
44.00 BP1401H44 7.40 2.70 4.85 236.0 5.35 359.0 42.0 42
44.50 BP1401H44.5 4.20 0.00 4.35 270.0 4.85 400.0 0.0 0
45.00 BP1401H45 4.45 0.50 3.85 276.0 4.20 361.0 7.0 10
45.00 BP1408H45 4.00 0.10 3.85 80.0 4.60 315.0 1.0 1
45.00 BP1416H45 3.80 0.00 3.85 163.0 4.55 364.0 10.0 119
45.00 BP1422H45 3.70 0.00 3.65 135.0 4.90 220.0 0.0 0
45.00 BP1429H45 3.45 0.00 3.25 132.0 5.35 141.0 0.0 0
45.50 BP1401H45.5 3.30 0.00 3.35 238.0 3.85 885.0 0.0 0
45.50 BP1408H45.5 3.40 0.00 3.40 47.0 3.65 493.0 0.0 0
45.50 BP1429H45.5 2.98 0.00 3.40 96.0 4.05 212.0 0.0 0
46.00 BP1401H46 2.81 0.00 2.91 598.0 3.35 942.0 0.0 0
46.00 BP1408H46 2.95 0.00 2.89 47.0 3.15 834.0 0.0 0
46.00 BP1416H46 3.25 0.00 2.90 162.0 3.10 281.0 0.0 0
46.00 BP1422H46 2.74 0.00 2.85 128.0 3.55 220.0 0.0 0
46.00 BP1429H46 2.34 0.00 2.88 67.0 3.55 138.0 0.0 0
46.50 BP1401H46.5 2.92 0.00 2.41 578.0 2.84 943.0 20.0 20
46.50 BP1408H46.5 2.44 0.00 2.38 57.0 3.05 123.0 0.0 0
46.50 BP1416H46.5 2.76 0.00 2.41 89.0 2.61 54.0 0.0 0
46.50 BP1422H46.5 2.25 0.00 2.40 69.0 3.05 142.0 0.0 0
46.50 BP1429H46.5 1.97 0.00 2.37 82.0 3.10 126.0 0.0 0
47.00 BP1401H47 1.82 0.00 1.91 647.0 2.34 972.0 0.0 0
47.00 BP1408H47 1.95 0.00 1.88 57.0 2.53 130.0 0.0 0
47.00 BP1416H47 2.14 0.00 1.91 126.0 2.12 235.0 100.0 100
47.00 BP1422H47 1.76 0.00 1.92 74.0 2.25 69.0 0.0 0
47.00 BP1429H47 1.67 0.00 1.92 79.0 2.57 334.0 0.0 0
47.50 BP1401H47.5 1.32 0.00 1.41 498.0 1.61 606.0 0.0 0
47.50 BP1408H47.5 1.47 0.00 1.40 54.0 1.62 118.0 0.0 0
47.50 BP1416H47.5 1.78 0.00 1.43 91.0 1.63 66.0 0.0 0
47.50 BP1422H47.5 1.43 0.00 1.45 87.0 1.75 316.0 0.0 0
47.50 BP1429H47.5 1.52 0.00 1.46 291.0 2.05 721.0 0.0 0
48.00 BP1401H48 1.40 0.00 0.92 433.0 1.11 477.0 10.0 11
48.00 BP1408H48 1.15 0.00 0.93 707.0 1.15 1185.0 0.0 0
48.00 BP1416H48 1.08 -0.37 1.07 300.0 1.15 636.0 80.0 111
48.00 BP1422H48 3.10 1.86 1.11 103.0 1.18 351.0 2.0 11
48.00 BP1429H48 1.12 0.00 1.15 199.0 1.26 648.0 40.0 43
48.50 BP1401H48.5 0.50 -0.47 0.46 1329.0 0.64 1265.0 89.0 12
48.50 BP1408H48.5 0.62 0.06 0.63 330.0 0.69 184.0 51.0 106
48.50 BP1416H48.5 0.67 0.00 0.67 353.0 0.74 1027.0 293.0 273
48.50 BP1422H48.5 0.82 0.10 0.69 1030.0 0.80 453.0 31.0 43
48.50 BP1429H48.5 0.87 0.07 0.76 1042.0 0.92 1027.0 34.0 44
49.00 BP1401H49 0.18 -0.43 0.18 747.0 0.23 232.0 50.0 286
49.00 BP1408H49 0.32 -0.23 0.31 348.0 0.37 1124.0 25.0 172
49.00 BP1416H49 0.41 -0.18 0.39 330.0 0.42 88.0 160.0 901
49.00 BP1422H49 0.47 0.01 0.43 466.0 0.47 15.0 15.0 190
49.00 BP1429H49 0.58 0.04 0.51 914.0 0.63 1019.0 36.0 56
49.50 BP1401H49.5 0.06 -0.18 0.04 45.0 0.06 654.0 85.0 629
49.50 BP1408H49.5 0.31 0.06 0.15 30.0 0.18 25.0 63.0 106
49.50 BP1416H49.5 0.27 -0.16 0.20 1148.0 0.26 1444.0 34.0 105
49.50 BP1422H49.5 0.37 -0.08 0.29 429.0 0.37 1378.0 5.0 3
49.50 BP1429H49.5 0.42 0.02 0.36 431.0 0.41 105.0 12.0 1
50.00 BP1401H50 0.05 0.00 0.01 41.0 0.03 25.0 23.0 626
50.00 BP1408H50 0.17 0.00 0.06 55.0 0.10 1290.0 3.0 95
50.00 BP1416H50 0.14 -0.08 0.11 465.0 0.14 634.0 3313.0 5,064
50.00 BP1422H50 0.19 -0.07 0.19 52.0 0.22 487.0 9.0 52
50.00 BP1429H50 0.25 -0.07 0.23 565.0 0.30 583.0 36.0 135
50.50 BP1401H50.5 0.04 -0.01 0.01 31.0 0.02 58.0 44.0 302
50.50 BP1408H50.5 0.06 0.00 0.02 134.0 0.08 77.0 20.0 528
50.50 BP1416H50.5 0.12 0.00 0.06 629.0 0.12 1317.0 35.0 293
50.50 BP1422H50.5 0.14 0.04 0.11 376.0 0.16 974.0 10.0 78
50.50 BP1429H50.5 0.24 0.00 0.15 210.0 0.20 566.0 41.0 129
51.00 BP1401H51 0.02 0.00 0.01 45.0 0.03 219.0 3.0 1,102
51.00 BP1408H51 0.04 0.02 0.02 10.0 0.05 542.0 20.0 363
51.00 BP1416H51 0.07 0.00 0.03 676.0 0.08 100.0 57.0 708
51.00 BP1422H51 0.11 0.06 0.06 663.0 0.12 956.0 5.0 246
51.00 BP1429H51 0.66 0.57 0.10 62.0 0.15 682.0 20.0 174
51.50 BP1401H51.5 0.02 0.01 0.01 6.0 0.05 985.0 21.0 1,733
51.50 BP1408H51.5 0.05 0.00 0.01 1.0 0.04 447.0 1.0 715
51.50 BP1416H51.5 0.06 0.01 0.01 731.0 0.05 147.0 4.0 354
51.50 BP1422H51.5 0.65 0.62 0.03 375.0 0.09 596.0 10.0 63
51.50 BP1429H51.5 0.67 0.62 0.04 629.0 0.10 229.0 29.0 141
52.00 BP1401H52 0.01 0.00 0.02 1.0 0.01 3.0 10.0 696
52.00 BP1408H52 0.15 0.13 0.01 1.0 0.04 398.0 6.0 327
52.00 BP1416H52 0.03 0.00 0.02 1266.0 0.05 885.0 3.0 1,091
52.00 BP1422H52 0.41 0.40 0.02 148.0 0.07 600.0 10.0 69
52.00 BP1429H52 0.11 0.08 0.02 488.0 0.08 345.0 10.0 98
52.50 BP1401H52.5 0.01 0.00 0.01 8.0 0.04 857.0 22.0 482
52.50 BP1408H52.5 0.10 0.07 0.08 30.0 0.03 201.0 32.0 168
52.50 BP1416H52.5 0.04 0.01 0.02 1.0 0.05 78.0 5.0 1,855
52.50 BP1422H52.5 0.09 0.08 0.01 206.0 0.06 574.0 17.0 124
52.50 BP1429H52.5 0.06 0.05 0.02 166.0 0.07 208.0 10.0 54
53.00 BP1401H53 0.01 0.00 0.01 2.0 0.02 150.0 3.0 1,140
53.00 BP1408H53 0.03 0.01 0.04 107.0 0.03 400.0 10.0 264
53.00 BP1416H53 0.05 0.01 0.05 1214.0 0.04 488.0 25.0 96
53.00 BP1422H53 0.50 0.45 0.01 30.0 0.05 496.0 42.0 96
53.00 BP1429H53 0.06 0.05 0.01 283.0 0.06 421.0 3.0 12
53.50 BP1401H53.5 0.01 -0.01 0.01 2.0 0.04 964.0 2.0 317
53.50 BP1408H53.5 0.10 0.07 0.02 58.0 0.02 194.0 24.0 119
53.50 BP1416H53.5 0.04 0.00 0.03 1214.0 0.03 266.0 0.0 0
53.50 BP1422H53.5 0.11 0.07 0.04 37.0 0.04 216.0 6.0 1,082
53.50 BP1429H53.5 0.44 0.43 0.01 1.0 0.05 390.0 1.0 1
54.00 BP1401H54 0.02 0.00 0.01 607.0 0.03 396.0 1.0 588
54.00 BP1408H54 0.06 0.04 0.01 67.0 0.02 250.0 10.0 355
54.00 BP1416H54 0.03 0.00 0.01 1215.0 0.03 379.0 0.0 0
54.00 BP1422H54 0.11 0.08 0.03 8.0 0.04 254.0 4.0 27
54.00 BP1429H54 0.05 0.00 0.03 77.0 0.05 271.0 0.0 0
54.50 BP1401H54.5 0.02 0.00 0.02 10.0 0.04 845.0 10.0 174
54.50 BP1408H54.5 0.10 0.08 0.01 31.0 0.02 250.0 2.0 79
54.50 BP1416H54.5 0.03 0.00 0.01 1.0 0.03 1304.0 0.0 0
54.50 BP1422H54.5 0.06 0.02 0.01 39.0 0.04 184.0 16.0 48
54.50 BP1429H54.5 0.04 0.00 0.02 86.0 0.04 147.0 0.0 0
55.00 BP1401H55 0.02 0.01 0.01 1.0 0.02 285.0 40.0 416
55.00 BP1408H55 0.02 0.00 0.01 30.0 0.02 180.0 20.0 25
55.00 BP1416H55 0.01 0.00 0.01 10.0 0.02 280.0 7.0 2,343
55.00 BP1422H55 0.19 0.15 0.01 1.0 0.03 77.0 6.0 6
55.00 BP1429H55 0.04 0.00 0.01 101.0 0.04 158.0 0.0 0
55.50 BP1401H55.5 0.02 0.00 0.01 821.0 0.04 230.0 5.0 3
55.50 BP1408H55.5 0.18 0.16 0.01 1.0 0.02 138.0 29.0 141
55.50 BP1416H55.5 0.01 -0.02 0.01 30.0 0.02 227.0 10.0 10
55.50 BP1422H55.5 0.04 0.00 0.01 25.0 0.03 136.0 0.0 0
55.50 BP1429H55.5 0.04 0.00 0.01 10.0 0.04 162.0 0.0 0
56.00 BP1401H56 0.02 0.00 0.01 20.0 0.04 416.0 0.0 0
56.00 BP1408H56 0.02 0.00 0.01 525.0 0.02 130.0 0.0 0
56.00 BP1422H56 0.03 0.00 0.01 30.0 0.03 168.0 0.0 0
56.00 BP1429H56 0.04 0.00 0.01 1.0 0.03 4.0 0.0 0
56.50 BP1401H56.5 0.02 0.00 0.02 2.0 0.04 490.0 2.0 1
56.50 BP1408H56.5 0.02 0.00 0.01 232.0 0.02 158.0 0.0 0
56.50 BP1422H56.5 0.03 0.00 0.01 1.0 0.03 172.0 0.0 0
56.50 BP1429H56.5 0.03 0.00 0.01 1.0 0.03 81.0 0.0 0
57.00 BP1401H57 0.02 0.00 0.01 397.0 0.04 419.0 0.0 0
57.00 BP1408H57 0.02 0.00 0.01 86.0 0.02 158.0 0.0 0
57.00 BP1422H57 0.03 0.00 0.01 240.0 0.03 176.0 0.0 0
57.00 BP1429H57 0.03 0.00 0.01 1.0 0.03 146.0 0.0 0
57.50 BP1401H57.5 0.02 0.00 0.01 330.0 0.04 481.0 0.0 0
57.50 BP1408H57.5 0.02 0.00 0.01 54.0 0.02 157.0 0.0 0
57.50 BP1416H57.5 0.04 0.02 0.01 1.0 0.02 1251.0 1.0 17
57.50 BP1422H57.5 0.03 0.00 0.01 80.0 0.03 165.0 0.0 0
57.50 BP1429H57.5 0.03 0.00 0.01 19.0 0.03 120.0 0.0 0
58.00 BP1401H58 0.02 0.00 0.01 226.0 0.04 481.0 0.0 0
58.00 BP1408H58 0.02 0.00 0.01 82.0 0.02 153.0 0.0 0
58.00 BP1422H58 0.03 0.00 0.01 1.0 0.02 57.0 0.0 0
58.00 BP1429H58 0.03 0.00 0.01 118.0 0.03 146.0 0.0 0
58.50 BP1401H58.5 0.02 0.00 0.00 0.0 0.04 415.0 0.0 0
58.50 BP1408H58.5 0.02 0.00 0.01 14.0 0.02 158.0 0.0 0
58.50 BP1422H58.5 0.03 0.00 0.01 1.0 0.02 61.0 0.0 0
58.50 BP1429H58.5 0.03 0.00 0.01 1.0 0.03 148.0 0.0 0
59.00 BP1408H59 0.02 0.00 0.01 51.0 0.02 158.0 0.0 0
59.00 BP1422H59 0.02 0.00 0.01 1.0 0.02 61.0 0.0 0
59.00 BP1429H59 0.02 0.00 0.01 2.0 0.02 70.0 5.0 5
59.50 BP1408H59.5 0.02 0.00 0.01 55.0 0.02 158.0 0.0 0
59.50 BP1422H59.5 0.02 0.00 0.01 59.0 0.02 61.0 0.0 0
59.50 BP1429H59.5 0.02 0.00 0.01 16.0 0.02 67.0 5.0 5
60.00 BP1401H60 0.02 0.00 0.01 26.0 0.04 423.0 0.0 0
60.00 BP1408H60 0.02 0.00 0.01 19.0 0.02 158.0 0.0 0
60.00 BP1416H60 0.01 0.00 0.01 38.0 0.01 200.0 2.0 2
60.00 BP1422H60 0.02 0.00 0.01 47.0 0.02 155.0 0.0 0
60.00 BP1429H60 0.02 0.00 0.00 0.0 0.03 147.0 0.0 0
60.50 BP1408H60.5 0.02 0.00 0.01 1.0 0.02 158.0 0.0 0
60.50 BP1422H60.5 0.02 0.00 0.01 1.0 0.02 158.0 0.0 0
61.00 BP1408H61 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0
61.00 BP1422H61 0.02 0.00 0.01 10.0 0.02 158.0 0.0 0
61.00 BP1429H61 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0
61.50 BP1408H61.5 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0
62.00 BP1408H62 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0
62.00 BP1422H62 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
62.50 BP1401H62.5 0.02 0.00 0.00 0.0 0.06 717.0 0.0 0
62.50 BP1416H62.5 0.02 0.00 0.00 0.0 0.02 1299.0 0.0 0
65.00 BP1401H65 0.02 0.00 0.00 0.0 0.04 416.0 0.0 0
65.00 BP1416H65 0.02 0.00 0.00 0.0 0.02 141.0 3.0 3
67.50 BP1401H67.5 0.02 0.00 0.00 0.0 0.04 479.0 0.0 0
70.00 BP1401H70 0.02 0.00 0.00 0.0 0.04 568.0 0.0 0
70.00 BP1416H70 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
72.50 BP1401H72.5 0.02 0.00 0.00 0.0 0.04 666.0 0.0 0
75.00 BP1416H75 0.02 0.00 0.00 0.0 0.02 153.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BP1401T40 0.02 0.00 0.00 0.0 0.06 1041.0 0.0 0
40.00 BP1416T40 0.03 0.00 0.01 32.0 0.03 64.0 28.0 56
41.00 BP1401T41 0.02 0.00 0.00 0.0 0.06 1044.0 0.0 0
42.00 BP1401T42 0.02 0.00 0.01 34.0 0.04 561.0 3.0 3
43.00 BP1401T43 0.02 0.00 0.01 20.0 0.04 542.0 1.0 1
43.50 BP1401T43.5 0.02 0.00 0.01 30.0 0.06 1291.0 0.0 0
44.00 BP1401T44 0.02 0.00 0.01 41.0 0.06 731.0 0.0 0
44.50 BP1401T44.5 0.01 -0.01 0.01 80.0 0.04 802.0 1.0 12
45.00 BP1401T45 0.02 0.00 0.01 20.0 0.06 716.0 0.0 0
45.00 BP1408T45 0.04 0.03 0.01 122.0 0.06 980.0 67.0 100
45.00 BP1416T45 0.07 0.04 0.03 600.0 0.09 1301.0 81.0 3,256
45.00 BP1422T45 0.09 0.00 0.05 399.0 0.10 541.0 3.0 4
45.00 BP1429T45 0.16 0.08 0.08 418.0 0.16 755.0 1.0 10
45.50 BP1401T45.5 0.03 0.00 0.01 66.0 0.06 894.0 0.0 0
45.50 BP1408T45.5 0.04 0.00 0.01 216.0 0.07 1028.0 10.0 13
45.50 BP1429T45.5 0.11 0.00 0.12 177.0 0.18 781.0 0.0 0
46.00 BP1401T46 0.03 0.00 0.01 88.0 0.06 454.0 0.0 0
46.00 BP1408T46 0.02 0.00 0.01 766.0 0.07 822.0 0.0 0
46.00 BP1416T46 0.08 0.00 0.05 1362.0 0.11 1297.0 2.0 744
46.00 BP1422T46 0.09 0.00 0.09 808.0 0.18 1816.0 0.0 0
46.00 BP1429T46 0.15 0.00 0.17 50.0 0.22 139.0 150.0 150
46.50 BP1401T46.5 0.06 0.03 0.01 200.0 0.06 705.0 87.0 97
46.50 BP1408T46.5 0.04 0.01 0.02 1113.0 0.08 840.0 10.0 10
46.50 BP1416T46.5 0.13 0.00 0.07 1399.0 0.15 1365.0 54.0 73
46.50 BP1422T46.5 0.12 0.00 0.11 1135.0 0.18 70.0 0.0 0
46.50 BP1429T46.5 0.21 0.00 0.19 944.0 0.27 680.0 34.0 34
47.00 BP1401T47 0.10 0.05 0.01 10.0 0.06 421.0 10.0 10
47.00 BP1408T47 0.10 0.00 0.04 1481.0 0.10 833.0 10.0 11
47.00 BP1416T47 0.16 0.00 0.14 1107.0 0.19 1149.0 10.0 47
47.00 BP1422T47 0.24 0.08 0.22 471.0 0.26 282.0 24.0 25
47.00 BP1429T47 0.32 0.08 0.31 66.0 0.36 724.0 35.0 12
47.50 BP1401T47.5 0.02 0.01 0.01 197.0 0.06 1209.0 40.0 22
47.50 BP1408T47.5 0.14 0.06 0.11 893.0 0.15 132.0 10.0 441
47.50 BP1416T47.5 0.18 -0.05 0.22 1346.0 0.29 1472.0 10.0 316
47.50 BP1422T47.5 0.32 0.07 0.32 87.0 0.36 20.0 10.0 85
47.50 BP1429T47.5 0.31 0.00 0.43 93.0 0.47 242.0 33.0 50
48.00 BP1401T48 0.01 0.00 0.01 58.0 0.06 1286.0 10.0 36
48.00 BP1408T48 0.25 -0.03 0.24 91.0 0.26 31.0 218.0 156
48.00 BP1416T48 0.38 0.11 0.35 1425.0 0.40 95.0 126.0 742
48.00 BP1422T48 0.41 0.00 0.49 81.0 0.52 26.0 187.0 203
48.00 BP1429T48 0.61 0.12 0.59 58.0 0.64 352.0 36.0 58
48.50 BP1401T48.5 0.05 0.01 0.03 119.0 0.07 1582.0 65.0 831
48.50 BP1408T48.5 0.40 0.15 0.44 116.0 0.48 662.0 36.0 581
48.50 BP1416T48.5 0.58 0.18 0.58 529.0 0.62 312.0 78.0 222
48.50 BP1422T48.5 0.68 -0.08 0.67 865.0 0.73 135.0 40.0 88
48.50 BP1429T48.5 0.69 -0.07 0.81 131.0 0.85 120.0 1.0 42
49.00 BP1401T49 0.13 0.06 0.16 137.0 0.18 1.0 14.0 459
49.00 BP1408T49 0.76 0.31 0.69 1184.0 0.79 413.0 89.0 653
49.00 BP1416T49 0.66 0.07 0.83 1159.0 0.92 588.0 10.0 736
49.00 BP1422T49 0.83 0.13 0.92 1157.0 1.03 123.0 10.0 241
49.00 BP1429T49 0.87 0.00 1.00 1085.0 1.18 1006.0 160.0 475
49.50 BP1401T49.5 0.51 0.19 0.45 1325.0 0.64 2149.0 41.0 602
49.50 BP1408T49.5 1.08 0.38 1.00 1029.0 1.27 1287.0 191.0 118
49.50 BP1416T49.5 1.08 0.04 1.18 917.0 1.36 1007.0 2.0 388
49.50 BP1422T49.5 1.18 -0.22 1.29 669.0 1.45 1329.0 20.0 54
49.50 BP1429T49.5 1.37 0.02 1.33 780.0 1.53 702.0 118.0 33
50.00 BP1401T50 0.85 0.10 0.81 1651.0 1.09 1605.0 6.0 700
50.00 BP1408T50 1.20 0.00 1.15 478.0 1.74 433.0 11.0 288
50.00 BP1416T50 1.60 0.38 1.58 790.0 1.78 805.0 134.0 3,433
50.00 BP1422T50 1.85 0.00 1.70 72.0 1.85 1070.0 2.0 199
50.00 BP1429T50 1.50 -0.23 1.71 569.0 1.90 591.0 10.0 113
50.50 BP1401T50.5 1.46 0.37 1.35 1007.0 1.61 1136.0 69.0 1,457
50.50 BP1408T50.5 1.84 0.19 1.92 426.0 2.21 666.0 4.0 145
50.50 BP1416T50.5 1.72 -0.50 1.72 555.0 2.24 334.0 1.0 99
50.50 BP1422T50.5 1.88 -0.30 1.72 702.0 2.28 755.0 11.0 11
50.50 BP1429T50.5 2.17 0.44 1.80 627.0 2.33 380.0 2.0 15
51.00 BP1401T51 1.77 -0.19 1.66 1133.0 2.11 1064.0 1.0 358
51.00 BP1408T51 2.45 0.45 2.15 76.0 2.70 72.0 32.0 137
51.00 BP1416T51 2.66 0.00 2.16 527.0 2.73 303.0 10.0 111
51.00 BP1422T51 2.73 0.00 2.15 130.0 2.75 286.0 102.0 144
51.00 BP1429T51 1.22 -0.92 2.19 608.0 2.78 356.0 3.0 99
51.50 BP1401T51.5 2.28 0.39 2.29 615.0 2.61 709.0 12.0 144
51.50 BP1408T51.5 2.77 0.28 2.55 81.0 3.25 47.0 27.0 104
51.50 BP1416T51.5 3.15 0.62 2.62 91.0 3.20 137.0 241.0 248
51.50 BP1422T51.5 1.40 -1.16 2.62 324.0 3.30 405.0 38.0 102
51.50 BP1429T51.5 1.85 -0.72 2.66 130.0 3.25 42.0 18.0 33
52.00 BP1401T52 2.87 0.46 2.66 795.0 3.15 897.0 25.0 442
52.00 BP1408T52 1.75 -1.24 3.05 142.0 3.70 48.0 10.0 73
52.00 BP1416T52 3.22 0.22 3.10 457.0 3.70 901.0 25.0 108
52.00 BP1422T52 1.51 -1.49 3.05 67.0 3.75 67.0 17.0 22
52.00 BP1429T52 1.59 -1.41 3.10 129.0 3.75 57.0 6.0 22
52.50 BP1401T52.5 3.15 0.26 3.15 859.0 3.65 593.0 1.0 290
52.50 BP1408T52.5 2.49 -0.96 3.55 140.0 4.30 46.0 1.0 11
52.50 BP1416T52.5 3.77 0.07 4.00 110.0 4.20 495.0 10.0 751
52.50 BP1422T52.5 2.25 -1.25 3.55 67.0 4.20 78.0 6.0 81
52.50 BP1429T52.5 1.93 -1.57 3.55 71.0 4.25 56.0 10.0 26
53.00 BP1401T53 2.26 -0.79 3.65 863.0 4.10 642.0 1.0 350
53.00 BP1408T53 4.20 0.25 3.80 81.0 5.25 10.0 33.0 91
53.00 BP1416T53 4.00 0.00 4.10 140.0 4.70 209.0 0.0 0
53.00 BP1422T53 1.81 -2.19 4.05 67.0 4.70 94.0 18.0 22
53.00 BP1429T53 3.90 0.00 4.05 67.0 4.75 67.0 0.0 0
53.50 BP1401T53.5 0.96 -2.74 4.15 431.0 4.65 132.0 2.0 5
53.50 BP1408T53.5 4.10 0.00 4.25 75.0 5.80 11.0 0.0 0
53.50 BP1416T53.5 4.60 0.15 4.55 152.0 5.20 229.0 30.0 30
53.50 BP1422T53.5 2.11 -2.34 4.55 139.0 5.20 319.0 8.0 8
53.50 BP1429T53.5 4.45 0.00 4.55 67.0 5.30 86.0 0.0 0
54.00 BP1401T54 4.40 0.35 4.65 431.0 5.10 134.0 3.0 13
54.00 BP1408T54 4.65 0.00 4.75 75.0 6.45 11.0 0.0 0
54.00 BP1416T54 5.20 0.25 5.00 80.0 5.70 78.0 1.0 1
54.00 BP1422T54 4.90 0.00 5.05 139.0 5.70 220.0 0.0 0
54.00 BP1429T54 4.85 0.00 5.05 132.0 5.75 139.0 0.0 0
54.50 BP1401T54.5 4.55 0.00 5.15 440.0 5.60 134.0 0.0 0
54.50 BP1408T54.5 5.20 0.00 5.25 71.0 6.60 11.0 0.0 0
54.50 BP1416T54.5 5.45 0.00 4.45 75.0 6.30 130.0 0.0 0
54.50 BP1422T54.5 5.15 0.00 5.50 128.0 6.20 176.0 0.0 0
54.50 BP1429T54.5 5.35 0.00 5.50 132.0 6.25 197.0 0.0 0
55.00 BP1401T55 5.05 0.00 5.65 450.0 6.10 134.0 0.0 0
55.00 BP1408T55 5.75 0.00 5.75 75.0 6.80 21.0 0.0 0
55.00 BP1416T55 5.05 -0.90 4.95 75.0 6.80 131.0 1.0 114
55.00 BP1422T55 5.60 0.00 5.40 81.0 7.00 81.0 0.0 0
55.00 BP1429T55 4.95 0.00 5.20 132.0 7.30 141.0 0.0 0
55.50 BP1401T55.5 5.55 0.00 6.15 450.0 6.60 134.0 0.0 0
55.50 BP1408T55.5 6.05 0.00 6.25 71.0 7.60 11.0 0.0 0
55.50 BP1416T55.5 6.45 0.00 5.45 75.0 7.30 130.0 0.0 0
55.50 BP1422T55.5 6.10 0.00 5.75 81.0 7.45 81.0 0.0 0
55.50 BP1429T55.5 5.45 0.00 5.45 81.0 7.90 81.0 0.0 0
56.00 BP1401T56 6.05 0.00 6.65 432.0 7.10 134.0 0.0 0
56.00 BP1408T56 6.75 0.00 6.75 71.0 8.10 11.0 0.0 0
56.00 BP1422T56 6.60 0.00 6.40 81.0 8.05 81.0 0.0 0
56.00 BP1429T56 5.90 0.00 5.85 70.0 8.40 81.0 0.0 0
56.50 BP1401T56.5 6.55 0.00 7.15 450.0 7.60 134.0 0.0 0
56.50 BP1408T56.5 6.05 0.00 6.10 70.0 9.55 21.0 0.0 0
56.50 BP1422T56.5 6.00 0.00 6.10 10.0 9.65 21.0 0.0 0
56.50 BP1429T56.5 5.95 0.00 6.05 10.0 9.65 10.0 0.0 0
57.00 BP1401T57 6.95 0.00 7.45 365.0 8.10 74.0 0.0 0
57.00 BP1408T57 6.55 0.00 6.85 60.0 10.10 11.0 0.0 0
57.00 BP1422T57 6.55 0.00 6.60 10.0 10.15 21.0 0.0 0
57.00 BP1429T57 6.60 0.00 6.50 70.0 10.15 70.0 0.0 0
57.50 BP1401T57.5 7.30 0.00 7.95 365.0 8.60 74.0 0.0 0
57.50 BP1408T57.5 7.05 0.00 7.15 21.0 10.65 10.0 0.0 0
57.50 BP1416T57.5 6.39 -0.81 8.30 35.0 9.35 79.0 2.0 2
57.50 BP1422T57.5 7.05 0.00 7.05 81.0 10.65 70.0 0.0 0
57.50 BP1429T57.5 7.05 0.00 7.05 70.0 10.65 70.0 0.0 0
58.00 BP1401T58 6.93 -0.92 8.45 365.0 9.10 74.0 1.0 1
58.00 BP1408T58 7.55 0.00 7.60 10.0 11.10 21.0 0.0 0
58.00 BP1422T58 7.60 0.00 7.55 81.0 11.15 70.0 0.0 0
58.00 BP1429T58 7.55 0.00 7.55 70.0 11.15 70.0 0.0 0
58.50 BP1401T58.5 7.85 0.00 8.95 365.0 9.60 50.0 0.0 0
58.50 BP1408T58.5 8.00 0.00 8.15 60.0 11.60 11.0 0.0 0
58.50 BP1422T58.5 8.05 0.00 8.40 1.0 11.65 21.0 0.0 0
58.50 BP1429T58.5 7.95 0.00 8.00 70.0 11.65 70.0 0.0 0
59.00 BP1408T59 8.50 0.00 8.60 81.0 12.20 10.0 0.0 0
59.00 BP1422T59 8.60 0.00 8.60 70.0 12.15 21.0 0.0 0
59.00 BP1429T59 8.45 0.00 8.50 70.0 12.15 70.0 0.0 0
59.50 BP1408T59.5 9.00 0.00 9.15 60.0 12.60 11.0 0.0 0
59.50 BP1422T59.5 9.10 0.00 9.10 21.0 12.65 21.0 0.0 0
59.50 BP1429T59.5 8.95 0.00 9.00 70.0 12.65 70.0 0.0 0
60.00 BP1401T60 9.05 0.00 10.35 365.0 11.50 20.0 0.0 0
60.00 BP1408T60 9.50 0.00 9.65 60.0 13.10 11.0 0.0 0
60.00 BP1416T60 9.75 0.00 9.65 85.0 13.10 124.0 0.0 0
60.00 BP1422T60 9.60 0.00 9.60 21.0 13.15 21.0 0.0 0
60.00 BP1429T60 9.45 0.00 9.25 11.0 13.75 30.0 0.0 0
60.50 BP1408T60.5 10.00 0.00 10.15 60.0 13.60 11.0 0.0 0
60.50 BP1422T60.5 10.10 0.00 10.10 21.0 13.65 21.0 0.0 0
61.00 BP1408T61 10.50 0.00 10.65 60.0 14.10 11.0 0.0 0
61.00 BP1422T61 10.55 0.00 10.60 21.0 14.15 21.0 0.0 0
61.00 BP1429T61 10.45 0.00 10.25 11.0 14.15 10.0 0.0 0
61.50 BP1408T61.5 11.00 0.00 11.15 60.0 14.60 11.0 0.0 0
62.00 BP1408T62 11.50 0.00 11.65 60.0 15.10 11.0 0.0 0
62.00 BP1422T62 11.55 0.00 11.60 21.0 15.15 10.0 0.0 0
62.50 BP1401T62.5 11.60 0.00 12.85 445.0 13.90 80.0 0.0 0
62.50 BP1416T62.5 12.10 0.00 12.15 25.0 15.60 69.0 0.0 0
65.00 BP1401T65 14.15 0.00 15.35 445.0 16.40 105.0 0.0 0
65.00 BP1416T65 14.75 0.00 14.65 85.0 18.10 124.0 0.0 0
67.50 BP1401T67.5 16.55 0.00 17.85 445.0 18.90 105.0 0.0 0
70.00 BP1401T70 19.20 0.00 20.00 129.0 21.50 184.0 0.0 0
70.00 BP1416T70 19.70 0.00 19.55 85.0 23.15 70.0 0.0 0
72.50 BP1401T72.5 21.50 0.00 21.90 365.0 24.80 39.0 0.0 0
75.00 BP1416T75 24.70 0.00 24.60 85.0 28.15 70.0 0.0 0
Trading Center