$42.42 +0.65 (1.56%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 42.42
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.65 (1.56%)
Prev Close: 41.77
Open: 42.28
Bid: 42.40
Ask: 42.43
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BP1428K30 9.85 0.00 10.60 168.0 13.95 168.0 0.0 0
31.00 BP1428K31 8.85 0.00 10.50 168.0 11.55 297.0 0.0 0
32.00 BP1428K32 7.90 0.00 9.85 129.0 10.75 160.0 0.0 0
33.00 BP1428K33 8.00 0.00 8.85 168.0 9.55 472.0 0.0 0
34.00 BP1428K34 7.05 0.00 7.85 177.0 8.55 425.0 0.0 0
34.50 BP1428K34.5 6.90 0.00 7.35 177.0 8.05 424.0 0.0 0
35.00 BP1428K35 6.40 0.00 7.00 382.0 7.55 668.0 0.0 0
35.50 BP1428K35.5 5.90 0.00 6.50 329.0 7.05 958.0 0.0 0
36.00 BP1428K36 5.40 0.00 6.00 192.0 6.55 43.0 0.0 0
36.50 BP1428K36.5 5.40 0.00 5.60 159.0 6.00 353.0 11.0 11
37.00 BP1428K37 5.40 0.50 5.10 133.0 5.50 402.0 5.0 12
37.50 BP1428K37.5 3.40 -0.50 4.60 182.0 4.95 558.0 30.0 30
38.00 BP1428K38 4.40 0.65 4.10 207.0 4.45 555.0 1.0 40
38.50 BP1428K38.5 3.13 0.00 3.60 465.0 3.95 376.0 1.0 1
39.00 BP1428K39 2.48 0.00 3.00 605.0 3.55 1197.0 0.0 0
39.50 BP1428K39.5 1.78 -0.36 2.54 676.0 2.97 43.0 1.0 2
40.00 BP1428K40 2.25 0.70 2.19 418.0 2.46 232.0 1.0 105
40.50 BP1428K40.5 1.22 0.00 1.64 619.0 1.98 130.0 1.0 58
41.00 BP1428K41 1.50 0.60 1.35 1452.0 1.49 914.0 30.0 307
41.50 BP1428K41.5 0.93 0.42 0.85 1783.0 1.07 374.0 65.0 342
42.00 BP1428K42 0.59 0.29 0.56 96.0 0.62 614.0 102.0 3,400
42.50 BP1428K42.5 0.30 0.17 0.27 507.0 0.32 474.0 271.0 720
43.00 BP1428K43 0.11 0.09 0.09 387.0 0.13 1244.0 1758.0 290
43.50 BP1428K43.5 0.03 0.02 0.03 39.0 0.05 119.0 40.0 92
44.00 BP1428K44 0.03 0.00 0.01 70.0 0.03 432.0 22.0 133
44.50 BP1428K44.5 0.03 0.00 0.01 10.0 0.03 698.0 0.0 0
45.00 BP1428K45 0.20 0.17 0.01 10.0 0.03 591.0 35.0 39
45.50 BP1428K45.5 0.01 -0.01 0.01 10.0 0.02 305.0 10.0 10
46.00 BP1428K46 0.07 0.05 0.01 54.0 0.02 308.0 1.0 1
46.50 BP1428K46.5 0.02 0.00 0.01 10.0 0.02 292.0 0.0 0
47.00 BP1428K47 0.02 0.00 0.01 14.0 0.02 493.0 0.0 0
47.50 BP1428K47.5 0.02 0.00 0.01 10.0 0.02 505.0 0.0 0
48.00 BP1428K48 0.09 0.07 0.01 10.0 0.02 266.0 142.0 142
48.50 BP1428K48.5 0.02 0.00 0.01 16.0 0.02 257.0 0.0 0
49.00 BP1428K49 0.02 0.00 0.01 20.0 0.02 494.0 0.0 0
49.50 BP1428K49.5 0.02 0.00 0.01 26.0 0.02 494.0 0.0 0
50.00 BP1428K50 0.02 0.00 0.01 10.0 0.02 494.0 0.0 0
50.50 BP1428K50.5 0.02 0.00 0.01 30.0 0.02 507.0 0.0 0
51.00 BP1428K51 0.02 0.00 0.01 40.0 0.02 494.0 0.0 0
51.50 BP1428K51.5 0.02 0.00 0.00 0.0 0.02 507.0 0.0 0
52.00 BP1428K52 0.02 0.00 0.00 0.0 0.02 494.0 0.0 0
52.50 BP1428K52.5 0.02 0.00 0.00 0.0 0.02 494.0 0.0 0
53.00 BP1428K53 0.02 0.00 0.00 0.0 0.02 494.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BP1428W30 0.06 0.04 0.01 149.0 0.02 505.0 13.0 13
31.00 BP1428W31 0.02 0.00 0.01 24.0 0.02 502.0 0.0 0
32.00 BP1428W32 0.02 0.00 0.01 24.0 0.02 504.0 0.0 0
33.00 BP1428W33 0.02 0.00 0.01 24.0 0.02 478.0 0.0 0
34.00 BP1428W34 0.20 0.18 0.01 65.0 0.02 496.0 1.0 1
34.50 BP1428W34.5 0.02 0.00 0.01 98.0 0.02 482.0 0.0 0
35.00 BP1428W35 0.38 0.36 0.01 100.0 0.02 488.0 34.0 34
35.50 BP1428W35.5 0.04 0.01 0.01 38.0 0.02 295.0 124.0 124
36.00 BP1428W36 0.31 0.28 0.01 72.0 0.02 293.0 22.0 22
36.50 BP1428W36.5 0.35 0.32 0.01 121.0 0.02 192.0 62.0 60
37.00 BP1428W37 0.41 0.37 0.01 184.0 0.03 601.0 3.0 27
37.50 BP1428W37.5 0.65 0.63 0.01 316.0 0.02 113.0 1.0 1
38.00 BP1428W38 0.07 0.06 0.01 2.0 0.02 85.0 10.0 12
38.50 BP1428W38.5 0.07 0.06 0.01 679.0 0.03 479.0 5.0 36
39.00 BP1428W39 0.04 0.02 0.02 50.0 0.04 45.0 40.0 151
39.50 BP1428W39.5 0.13 0.10 0.01 333.0 0.06 1156.0 10.0 25
40.00 BP1428W40 0.05 0.01 0.02 58.0 0.03 1.0 15.0 377
40.50 BP1428W40.5 0.05 -0.04 0.03 64.0 0.08 1347.0 4.0 287
41.00 BP1428W41 0.08 -0.11 0.05 89.0 0.09 1136.0 15.0 252
41.50 BP1428W41.5 0.13 -0.23 0.09 5.0 0.11 932.0 415.0 181
42.00 BP1428W42 0.17 -0.33 0.16 50.0 0.17 48.0 96.0 279
42.50 BP1428W42.5 0.39 -0.55 0.33 516.0 0.41 1007.0 46.0 97
43.00 BP1428W43 0.77 -0.39 0.65 63.0 0.73 797.0 40.0 45
43.50 BP1428W43.5 1.62 0.00 1.02 348.0 1.27 691.0 0.0 0
44.00 BP1428W44 1.71 -0.47 1.52 110.0 1.93 116.0 5.0 0
44.50 BP1428W44.5 3.90 1.23 1.99 306.0 2.42 1504.0 1.0 2
45.00 BP1428W45 3.10 0.00 2.48 264.0 2.93 1476.0 0.0 0
45.50 BP1428W45.5 3.60 0.00 2.97 296.0 3.45 1355.0 0.0 0
46.00 BP1428W46 4.10 0.00 3.40 190.0 4.00 31.0 0.0 0
46.50 BP1428W46.5 4.60 0.00 3.85 35.0 4.55 59.0 0.0 0
47.00 BP1428W47 5.10 0.00 4.40 190.0 4.95 31.0 0.0 0
47.50 BP1428W47.5 5.60 0.00 4.90 190.0 5.50 31.0 0.0 0
48.00 BP1428W48 6.10 0.00 5.40 190.0 6.00 31.0 0.0 0
48.50 BP1428W48.5 6.60 0.00 5.95 204.0 6.30 168.0 0.0 0
49.00 BP1428W49 7.60 0.70 6.45 135.0 7.00 123.0 10.0 10
49.50 BP1428W49.5 6.80 0.00 6.95 204.0 7.30 168.0 0.0 0
50.00 BP1428W50 7.30 0.00 5.60 11.0 7.95 668.0 0.0 0
50.50 BP1428W50.5 7.20 0.00 6.10 11.0 8.45 668.0 0.0 0
51.00 BP1428W51 7.70 0.00 7.05 168.0 8.80 168.0 0.0 0
51.50 BP1428W51.5 8.30 0.00 7.55 168.0 9.30 168.0 0.0 0
52.00 BP1428W52 8.75 0.00 8.05 168.0 9.80 168.0 0.0 0
52.50 BP1428W52.5 8.90 0.00 8.55 168.0 10.30 168.0 0.0 0
53.00 BP1428W53 9.40 0.00 9.05 168.0 10.80 168.0 0.0 0