$46.46 +0.04 (0.09%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 46.46
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.04 (0.09%)
Prev Close: 46.42
Open: 46.89
Bid: 46.43
Ask: 46.64
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BP1426I35 10.95 0.00 9.85 190.0 13.05 576.0 0.0 0
36.00 BP1426I36 9.80 0.00 9.00 115.0 10.65 605.0 0.0 0
37.00 BP1426I37 8.70 0.00 8.15 56.0 10.15 582.0 0.0 0
38.00 BP1426I38 8.10 0.00 8.40 88.0 8.65 628.0 0.0 0
39.00 BP1426I39 7.25 0.00 7.40 75.0 7.65 650.0 0.0 0
40.00 BP1426I40 6.25 0.00 6.40 123.0 6.65 630.0 0.0 0
40.50 BP1426I40.5 5.75 0.00 5.90 103.0 6.15 825.0 0.0 0
41.00 BP1426I41 4.30 -0.95 5.40 131.0 5.65 665.0 5.0 5
41.50 BP1426I41.5 4.75 0.00 4.90 361.0 5.15 563.0 0.0 0
42.00 BP1426I42 3.70 -0.55 4.40 387.0 4.65 1400.0 1.0 1
42.50 BP1426I42.5 3.75 0.00 3.90 397.0 4.15 1489.0 0.0 0
43.00 BP1426I43 3.25 0.00 3.40 312.0 3.65 1487.0 0.0 0
43.50 BP1426I43.5 2.79 0.00 2.92 211.0 3.15 1042.0 0.0 0
44.00 BP1426I44 2.69 0.00 2.43 204.0 2.62 894.0 1.0 6
44.50 BP1426I44.5 1.82 0.00 1.95 82.0 2.20 1223.0 0.0 0
45.00 BP1426I45 1.55 -0.07 1.50 146.0 1.60 364.0 4.0 212
45.50 BP1426I45.5 1.05 0.04 1.02 638.0 1.10 273.0 8.0 240
46.00 BP1426I46 0.65 -0.05 0.63 85.0 0.68 633.0 55.0 498
46.50 BP1426I46.5 0.30 -0.12 0.30 1386.0 0.35 267.0 232.0 230
47.00 BP1426I47 0.14 -0.06 0.13 53.0 0.16 82.0 1180.0 468
47.50 BP1426I47.5 0.04 -0.06 0.04 1521.0 0.07 865.0 94.0 234
48.00 BP1426I48 0.06 0.02 0.02 48.0 0.04 144.0 15.0 91
48.50 BP1426I48.5 0.04 -0.01 0.01 20.0 0.03 892.0 15.0 129
49.00 BP1426I49 0.06 0.05 0.01 20.0 0.03 542.0 22.0 233
49.50 BP1426I49.5 0.07 0.03 0.01 20.0 0.03 128.0 61.0 126
50.00 BP1426I50 0.03 0.00 0.01 74.0 0.03 129.0 5.0 58
50.50 BP1426I50.5 0.12 0.09 0.01 11.0 0.03 118.0 10.0 13
51.00 BP1426I51 0.08 0.05 0.01 72.0 0.03 116.0 6.0 26
51.50 BP1426I51.5 0.03 0.00 0.01 327.0 0.02 92.0 60.0 60
52.00 BP1426I52 0.02 0.00 0.01 10.0 0.02 212.0 0.0 0
52.50 BP1426I52.5 0.02 0.00 0.01 10.0 0.02 135.0 0.0 0
53.00 BP1426I53 0.02 0.00 0.01 29.0 0.02 197.0 0.0 0
53.50 BP1426I53.5 0.02 0.00 0.01 32.0 0.02 281.0 0.0 0
54.00 BP1426I54 0.02 0.00 0.01 35.0 0.02 281.0 0.0 0
54.50 BP1426I54.5 0.02 0.00 0.01 1.0 0.02 299.0 0.0 0
55.00 BP1426I55 0.02 0.00 0.01 10.0 0.02 270.0 0.0 0
55.50 BP1426I55.5 0.02 0.00 0.01 1.0 0.02 281.0 0.0 0
56.00 BP1426I56 0.02 0.00 0.01 38.0 0.02 281.0 0.0 0
56.50 BP1426I56.5 0.02 0.00 0.01 1.0 0.02 299.0 0.0 0
57.00 BP1426I57 0.02 0.00 0.01 19.0 0.02 281.0 0.0 0
57.50 BP1426I57.5 0.02 0.00 0.01 1.0 0.02 299.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BP1426U35 0.02 0.00 0.00 0.0 0.02 269.0 0.0 0
36.00 BP1426U36 0.02 0.00 0.01 65.0 0.02 94.0 0.0 0
37.00 BP1426U37 0.02 0.00 0.01 48.0 0.02 96.0 0.0 0
38.00 BP1426U38 0.02 -0.01 0.01 11.0 0.02 93.0 10.0 10
39.00 BP1426U39 0.01 0.00 0.01 10.0 0.02 58.0 0.0 0
40.00 BP1426U40 0.02 0.01 0.01 10.0 0.02 111.0 7.0 19
40.50 BP1426U40.5 0.03 0.02 0.01 10.0 0.03 299.0 30.0 30
41.00 BP1426U41 0.02 0.01 0.01 10.0 0.03 202.0 67.0 100
41.50 BP1426U41.5 0.01 0.00 0.01 10.0 0.04 467.0 0.0 0
42.00 BP1426U42 0.01 0.00 0.01 230.0 0.04 700.0 0.0 0
42.50 BP1426U42.5 0.10 0.09 0.01 11.0 0.05 1008.0 2.0 2
43.00 BP1426U43 0.06 0.05 0.01 555.0 0.06 1030.0 25.0 114
43.50 BP1426U43.5 0.16 0.14 0.01 251.0 0.06 1379.0 13.0 13
44.00 BP1426U44 0.08 0.05 0.01 535.0 0.06 1210.0 1.0 39
44.50 BP1426U44.5 0.10 0.04 0.02 608.0 0.07 1438.0 4.0 114
45.00 BP1426U45 0.05 -0.05 0.04 60.0 0.07 1499.0 23.0 371
45.50 BP1426U45.5 0.09 -0.06 0.07 779.0 0.11 1213.0 7.0 471
46.00 BP1426U46 0.16 -0.15 0.16 120.0 0.18 50.0 387.0 485
46.50 BP1426U46.5 0.35 -0.11 0.34 449.0 0.37 63.0 61.0 180
47.00 BP1426U47 0.70 -0.10 0.63 428.0 0.70 1132.0 92.0 118
47.50 BP1426U47.5 1.06 -0.08 1.02 504.0 1.12 630.0 20.0 51
48.00 BP1426U48 0.64 -0.91 1.32 695.0 1.65 407.0 15.0 23
48.50 BP1426U48.5 2.05 0.00 1.82 583.0 2.11 303.0 10.0 30
49.00 BP1426U49 2.52 0.00 2.32 667.0 2.62 209.0 5.0 65
49.50 BP1426U49.5 2.89 0.00 2.69 654.0 3.10 284.0 0.0 0
50.00 BP1426U50 2.57 -0.78 3.15 86.0 3.65 441.0 5.0 47
50.50 BP1426U50.5 3.55 -0.30 3.65 86.0 4.10 74.0 4.0 4
51.00 BP1426U51 3.08 -1.27 4.15 51.0 4.65 199.0 3.0 3
51.50 BP1426U51.5 4.85 0.00 4.65 50.0 5.10 16.0 0.0 0
52.00 BP1426U52 6.72 1.42 5.15 50.0 5.60 74.0 31.0 41
52.50 BP1426U52.5 5.80 0.00 5.65 25.0 6.10 16.0 0.0 0
53.00 BP1426U53 6.30 0.00 6.15 191.0 6.60 169.0 0.0 0
53.50 BP1426U53.5 6.80 0.00 6.65 186.0 7.10 169.0 0.0 0
54.00 BP1426U54 7.30 0.00 7.15 191.0 7.75 194.0 0.0 0
54.50 BP1426U54.5 7.15 0.00 7.05 60.0 8.70 55.0 0.0 0
55.00 BP1426U55 7.60 0.00 7.55 60.0 9.15 55.0 0.0 0
55.50 BP1426U55.5 8.15 0.00 8.05 60.0 9.70 55.0 0.0 0
56.00 BP1426U56 8.75 0.00 8.30 10.0 10.20 21.0 0.0 0
56.50 BP1426U56.5 8.35 0.00 8.15 45.0 10.20 45.0 0.0 0
57.00 BP1426U57 8.85 0.00 8.90 30.0 10.70 45.0 0.0 0
57.50 BP1426U57.5 9.30 0.00 9.25 10.0 12.85 10.0 0.0 0