$41.62 +0.05 (0.11%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Nov. 26, 2014 | 02:54 PM
Last Trade: 41.62
Trade Time: Nov 26 02:54 PM Eastern Daylight Time
Change: +0.05 (0.11%)
Prev Close: 41.57
Open: 41.61
Bid: 41.61
Ask: 41.62
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BP1428K29 11.15 0.00 10.95 1.0 14.15 168.0 0.0 0
30.00 BP1428K30 10.15 0.00 9.85 1.0 13.20 1.0 0.0 0
31.00 BP1428K31 9.15 0.00 8.95 1.0 12.15 168.0 0.0 0
32.00 BP1428K32 8.40 0.00 7.90 105.0 10.10 657.0 0.0 0
33.00 BP1428K33 7.70 0.00 7.65 168.0 9.30 105.0 0.0 0
34.00 BP1428K34 7.35 0.00 6.80 168.0 8.20 168.0 0.0 0
34.50 BP1428K34.5 6.95 0.00 6.60 211.0 7.30 969.0 0.0 0
35.00 BP1428K35 6.45 0.00 6.10 211.0 7.15 201.0 0.0 0
35.50 BP1428K35.5 5.90 0.00 5.65 211.0 6.30 969.0 0.0 0
36.00 BP1428K36 5.45 0.00 5.15 190.0 6.05 151.0 0.0 0
36.50 BP1428K36.5 5.40 0.40 4.65 250.0 5.45 214.0 11.0 11
37.00 BP1428K37 5.40 0.90 4.15 871.0 4.90 871.0 5.0 17
37.50 BP1428K37.5 3.40 -0.60 3.70 847.0 4.25 841.0 30.0 30
38.00 BP1428K38 4.40 0.90 3.20 778.0 3.75 709.0 1.0 41
38.50 BP1428K38.5 3.13 0.13 2.87 646.0 3.30 688.0 1.0 1
39.00 BP1428K39 2.51 0.00 2.30 595.0 2.80 622.0 0.0 0
39.50 BP1428K39.5 1.78 -0.24 1.88 1337.0 2.28 888.0 1.0 2
40.00 BP1428K40 1.55 0.03 1.51 1631.0 1.76 1720.0 30.0 163
40.50 BP1428K40.5 1.22 0.18 0.85 1259.0 1.37 877.0 1.0 58
41.00 BP1428K41 1.07 0.46 0.60 52.0 0.67 2.0 5.0 286
41.50 BP1428K41.5 0.20 -0.06 0.21 1806.0 0.29 124.0 56.0 406
42.00 BP1428K42 0.06 -0.03 0.07 50.0 0.09 34.0 245.0 4,236
42.50 BP1428K42.5 0.03 -0.01 0.02 14.0 0.03 38.0 209.0 1,435
43.00 BP1428K43 0.02 -0.01 0.02 50.0 0.03 129.0 65.0 1,355
43.50 BP1428K43.5 0.03 -0.01 0.01 221.0 0.08 1502.0 40.0 132
44.00 BP1428K44 0.03 -0.01 0.01 10.0 0.07 1315.0 22.0 155
44.50 BP1428K44.5 0.03 0.00 0.01 10.0 0.07 232.0 0.0 0
45.00 BP1428K45 0.20 0.17 0.01 10.0 0.07 270.0 35.0 39
45.50 BP1428K45.5 0.01 -0.02 0.01 10.0 0.07 259.0 10.0 10
46.00 BP1428K46 0.07 0.03 0.01 54.0 0.07 259.0 1.0 1
46.50 BP1428K46.5 0.04 0.00 0.01 10.0 0.07 229.0 0.0 0
47.00 BP1428K47 0.03 0.00 0.01 14.0 0.07 240.0 0.0 0
47.50 BP1428K47.5 0.03 0.00 0.01 10.0 0.07 240.0 0.0 0
48.00 BP1428K48 0.09 0.06 0.01 10.0 0.07 1367.0 142.0 142
48.50 BP1428K48.5 0.03 0.00 0.01 16.0 0.07 228.0 0.0 0
49.00 BP1428K49 0.03 0.00 0.01 20.0 0.07 232.0 0.0 0
49.50 BP1428K49.5 0.03 0.00 0.01 26.0 0.07 233.0 0.0 0
50.00 BP1428K50 0.03 0.00 0.01 10.0 0.07 233.0 0.0 0
50.50 BP1428K50.5 0.03 0.00 0.01 30.0 0.07 233.0 0.0 0
51.00 BP1428K51 0.04 0.00 0.01 40.0 0.07 241.0 0.0 0
51.50 BP1428K51.5 0.04 0.00 0.00 0.0 0.07 233.0 0.0 0
52.00 BP1428K52 0.03 0.00 0.00 0.0 0.07 233.0 0.0 0
52.50 BP1428K52.5 0.04 0.00 0.00 0.0 0.07 233.0 0.0 0
53.00 BP1428K53 0.04 0.00 0.00 0.0 0.07 233.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BP1428W29 0.03 0.00 0.00 0.0 0.07 173.0 0.0 0
30.00 BP1428W30 0.06 0.03 0.01 149.0 0.07 173.0 13.0 13
31.00 BP1428W31 0.03 0.00 0.01 24.0 0.07 173.0 0.0 0
32.00 BP1428W32 0.03 0.00 0.01 24.0 0.07 169.0 0.0 0
33.00 BP1428W33 0.03 0.00 0.01 24.0 0.07 169.0 0.0 0
34.00 BP1428W34 0.20 0.16 0.01 65.0 0.07 147.0 1.0 1
34.50 BP1428W34.5 0.03 0.00 0.01 98.0 0.07 238.0 0.0 0
35.00 BP1428W35 0.38 0.35 0.01 100.0 0.06 108.0 34.0 34
35.50 BP1428W35.5 0.04 0.01 0.01 38.0 0.07 547.0 124.0 124
36.00 BP1428W36 0.31 0.28 0.01 72.0 0.07 149.0 22.0 22
36.50 BP1428W36.5 0.35 0.32 0.01 121.0 0.07 240.0 62.0 60
37.00 BP1428W37 0.41 0.38 0.01 184.0 0.07 154.0 3.0 27
37.50 BP1428W37.5 0.65 0.63 0.01 316.0 0.02 106.0 1.0 1
38.00 BP1428W38 0.07 0.05 0.01 2.0 0.02 91.0 10.0 12
38.50 BP1428W38.5 0.07 0.04 0.01 679.0 0.02 10.0 5.0 36
39.00 BP1428W39 0.04 0.02 0.01 10.0 0.02 103.0 40.0 151
39.50 BP1428W39.5 0.02 -0.01 0.02 10.0 0.02 85.0 110.0 25
40.00 BP1428W40 0.02 -0.02 0.01 50.0 0.03 235.0 10.0 467
40.50 BP1428W40.5 0.06 0.00 0.01 151.0 0.04 497.0 1.0 283
41.00 BP1428W41 0.05 -0.03 0.04 106.0 0.06 24.0 221.0 551
41.50 BP1428W41.5 0.20 -0.01 0.16 211.0 0.21 622.0 149.0 1,124
42.00 BP1428W42 0.55 0.07 0.48 74.0 0.53 119.0 161.0 1,437
42.50 BP1428W42.5 0.89 0.17 0.77 1943.0 1.03 1660.0 34.0 139
43.00 BP1428W43 1.29 0.00 1.26 1294.0 1.66 822.0 10.0 90
43.50 BP1428W43.5 1.42 0.00 1.71 1255.0 2.00 572.0 0.0 0
44.00 BP1428W44 1.71 -0.20 2.19 703.0 2.52 208.0 5.0 5
44.50 BP1428W44.5 2.56 0.14 2.46 722.0 3.05 650.0 1.0 2
45.00 BP1428W45 2.92 0.00 2.94 726.0 3.55 740.0 0.0 0
45.50 BP1428W45.5 3.40 0.00 3.35 328.0 4.05 295.0 0.0 0
46.00 BP1428W46 3.90 0.00 3.85 285.0 4.90 285.0 0.0 0
46.50 BP1428W46.5 4.40 0.00 4.35 168.0 5.40 168.0 0.0 0
47.00 BP1428W47 4.90 0.00 4.90 110.0 5.95 70.0 0.0 0
47.50 BP1428W47.5 5.40 0.00 5.35 168.0 6.40 168.0 0.0 0
48.00 BP1428W48 5.90 0.00 5.85 168.0 6.90 24.0 0.0 0
48.50 BP1428W48.5 6.40 0.00 6.35 168.0 7.40 24.0 0.0 0
49.00 BP1428W49 7.60 0.70 6.90 100.0 7.90 110.0 10.0 10
49.50 BP1428W49.5 7.35 0.00 6.85 70.0 8.05 381.0 0.0 0
50.00 BP1428W50 5.95 0.00 6.55 70.0 8.55 285.0 0.0 0
50.50 BP1428W50.5 7.00 0.00 7.40 168.0 9.00 168.0 0.0 0
51.00 BP1428W51 7.40 0.00 7.70 1.0 11.05 1.0 0.0 0
51.50 BP1428W51.5 7.95 0.00 8.25 1.0 10.40 168.0 0.0 0
52.00 BP1428W52 7.85 0.00 8.75 1.0 10.90 168.0 0.0 0
52.50 BP1428W52.5 8.40 0.00 9.25 1.0 11.40 168.0 0.0 0
53.00 BP1428W53 9.50 0.00 9.85 24.0 13.05 1.0 0.0 0