$43.11 0.00 (0.00%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 43.11
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 43.11
Open: 42.67
Bid: 43.07
Ask: 43.16
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 BP1431J32 9.30 0.00 9.30 20.0 11.40 591.0 0.0 0
33.00 BP1431J33 8.40 0.00 8.40 10.0 10.40 565.0 0.0 0
34.00 BP1431J34 7.45 0.00 7.45 74.0 9.40 74.0 0.0 0
35.00 BP1431J35 6.50 0.00 6.50 168.0 8.45 168.0 0.0 0
36.00 BP1431J36 8.26 1.36 6.90 64.0 7.40 527.0 10.0 10
36.50 BP1431J36.5 6.00 0.00 6.00 116.0 6.85 85.0 0.0 0
37.00 BP1431J37 5.50 0.00 5.50 116.0 6.35 85.0 0.0 0
37.50 BP1431J37.5 5.00 0.00 5.00 116.0 5.85 85.0 0.0 0
38.00 BP1431J38 4.55 0.00 4.55 115.0 5.40 76.0 0.0 0
38.50 BP1431J38.5 1.98 -2.07 4.05 115.0 4.85 85.0 15.0 15
39.00 BP1431J39 3.55 0.00 3.55 645.0 4.35 1295.0 0.0 0
39.50 BP1431J39.5 1.86 -1.19 3.05 632.0 3.85 1325.0 4.0 24
40.00 BP1431J40 3.10 0.54 2.56 1458.0 3.35 2013.0 161.0 91
40.50 BP1431J40.5 2.37 0.18 2.19 1333.0 2.84 1909.0 4.0 130
41.00 BP1431J41 2.25 0.00 1.58 1324.0 2.32 1925.0 13.0 109
41.50 BP1431J41.5 0.97 -0.48 1.45 1113.0 1.81 1980.0 21.0 667
42.00 BP1431J42 1.14 0.00 1.05 942.0 1.26 1185.0 38.0 685
42.50 BP1431J42.5 0.63 0.00 0.59 801.0 0.72 717.0 150.0 928
43.00 BP1431J43 0.21 0.00 0.22 216.0 0.27 242.0 532.0 2,240
43.50 BP1431J43.5 0.04 0.00 0.04 1.0 0.07 1669.0 418.0 832
44.00 BP1431J44 0.05 0.02 0.01 107.0 0.03 1279.0 300.0 382
44.50 BP1431J44.5 0.03 0.00 0.01 545.0 0.03 646.0 15.0 76
45.00 BP1431J45 0.08 0.06 0.01 20.0 0.02 524.0 5.0 1,219
45.50 BP1431J45.5 0.03 0.01 0.01 96.0 0.02 372.0 2.0 41
46.00 BP1431J46 0.03 0.01 0.01 10.0 0.02 505.0 10.0 539
46.50 BP1431J46.5 0.01 -0.01 0.01 10.0 0.02 499.0 10.0 133
47.00 BP1431J47 0.02 0.00 0.01 10.0 0.02 489.0 10.0 1,269
47.50 BP1431J47.5 0.04 0.02 0.01 10.0 0.02 385.0 1.0 38
48.00 BP1431J48 0.02 0.00 0.01 11.0 0.02 488.0 5.0 255
48.50 BP1431J48.5 0.02 0.00 0.01 10.0 0.02 391.0 0.0 0
49.00 BP1431J49 0.27 0.25 0.01 11.0 0.02 393.0 1.0 7
49.50 BP1431J49.5 0.02 0.00 0.01 10.0 0.02 398.0 0.0 0
50.00 BP1431J50 0.12 0.10 0.01 10.0 0.02 374.0 2.0 2
50.50 BP1431J50.5 0.02 0.00 0.01 10.0 0.02 375.0 0.0 0
51.00 BP1431J51 0.02 0.00 0.01 10.0 0.02 389.0 0.0 0
51.50 BP1431J51.5 0.02 0.00 0.01 10.0 0.02 374.0 0.0 0
52.00 BP1431J52 0.02 0.00 0.01 10.0 0.02 418.0 10.0 10
52.50 BP1431J52.5 0.02 0.00 0.01 10.0 0.02 393.0 0.0 0
53.00 BP1431J53 0.02 0.00 0.01 56.0 0.02 393.0 0.0 0
53.50 BP1431J53.5 0.02 0.00 0.01 81.0 0.02 440.0 0.0 0
54.00 BP1431J54 0.02 0.00 0.01 81.0 0.02 393.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 BP1431V32 0.04 0.02 0.01 638.0 0.02 493.0 275.0 285
33.00 BP1431V33 0.03 0.01 0.01 766.0 0.02 366.0 5.0 5
34.00 BP1431V34 0.02 0.00 0.01 774.0 0.02 382.0 0.0 0
35.00 BP1431V35 0.08 0.06 0.01 10.0 0.02 366.0 50.0 50
36.00 BP1431V36 0.03 0.01 0.01 12.0 0.02 381.0 10.0 10
36.50 BP1431V36.5 0.02 0.00 0.01 78.0 0.02 380.0 0.0 0
37.00 BP1431V37 0.12 0.10 0.01 105.0 0.02 370.0 1.0 1
37.50 BP1431V37.5 0.04 0.02 0.01 156.0 0.02 438.0 10.0 38
38.00 BP1431V38 0.02 0.00 0.02 38.0 0.02 493.0 130.0 246
38.50 BP1431V38.5 0.10 0.08 0.02 536.0 0.02 253.0 10.0 79
39.00 BP1431V39 0.05 0.03 0.03 545.0 0.02 360.0 2.0 93
39.50 BP1431V39.5 0.02 0.00 0.01 24.0 0.02 352.0 6.0 260
40.00 BP1431V40 0.01 -0.02 0.01 35.0 0.03 771.0 99.0 414
40.50 BP1431V40.5 0.04 0.00 0.01 257.0 0.03 719.0 10.0 164
41.00 BP1431V41 0.03 0.02 0.01 45.0 0.04 1408.0 106.0 630
41.50 BP1431V41.5 0.05 0.00 0.03 9.0 0.05 2.0 104.0 497
42.00 BP1431V42 0.08 0.00 0.01 199.0 0.08 1770.0 1.0 502
42.50 BP1431V42.5 0.05 0.00 0.02 1375.0 0.11 2384.0 95.0 557
43.00 BP1431V43 0.15 0.00 0.12 1169.0 0.19 2418.0 107.0 652
43.50 BP1431V43.5 0.51 0.08 0.43 202.0 0.54 1266.0 28.0 168
44.00 BP1431V44 0.92 0.00 0.68 1365.0 1.15 1638.0 10.0 265
44.50 BP1431V44.5 1.25 0.00 1.25 5.0 1.67 114.0 10.0 86
45.00 BP1431V45 1.70 0.07 1.63 439.0 2.14 564.0 15.0 78
45.50 BP1431V45.5 2.93 0.76 2.17 337.0 2.64 380.0 1.0 2
46.00 BP1431V46 5.30 2.69 2.61 436.0 3.20 406.0 1.0 14
46.50 BP1431V46.5 2.13 -0.92 3.05 88.0 3.60 92.0 22.0 3
47.00 BP1431V47 4.80 1.25 3.55 85.0 4.15 86.0 25.0 26
47.50 BP1431V47.5 5.29 1.19 4.10 55.0 4.70 146.0 1.0 1
48.00 BP1431V48 4.60 0.00 4.60 107.0 5.15 102.0 0.0 0
48.50 BP1431V48.5 5.05 0.00 5.05 358.0 5.65 105.0 0.0 0
49.00 BP1431V49 6.54 0.00 5.60 107.0 6.05 101.0 4.0 4
49.50 BP1431V49.5 6.10 0.00 6.10 107.0 6.70 82.0 0.0 0
50.00 BP1431V50 3.52 -3.08 6.60 82.0 7.10 96.0 2.0 6
50.50 BP1431V50.5 6.10 0.00 6.10 289.0 7.60 65.0 0.0 0
51.00 BP1431V51 6.25 0.00 6.25 44.0 8.20 700.0 0.0 0
51.50 BP1431V51.5 6.75 0.00 6.75 44.0 8.70 700.0 0.0 0
52.00 BP1431V52 7.25 0.00 7.25 10.0 9.65 168.0 0.0 0
52.50 BP1431V52.5 7.75 0.00 7.75 10.0 10.10 168.0 0.0 0
53.00 BP1431V53 8.25 0.00 8.25 24.0 11.50 2.0 0.0 0
53.50 BP1431V53.5 8.75 0.00 8.75 34.0 12.00 168.0 0.0 0
54.00 BP1431V54 9.25 0.00 9.25 34.0 12.50 168.0 0.0 0