BP Shs Sponsored American Deposit Receipt Repr 6 Shs $51.40

up +0.21


24/7/2014 12:39 PM  |  NYSE : BP  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 51.40
Trade Time: Jul 24 12:39 PM Eastern Daylight Time
Change: 0.21 (0.41 %)
Prev Close: 51.19
Open: 51.01
Bid: 51.40
Ask: 51.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BP Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 BP1425G42 8.50 0.00 8.45 72.0 9.70 58.0 0.0 0
42.50 BP1425G42.5 8.00 0.00 7.85 72.0 9.05 58.0 0.0 0
43.00 BP1425G43 7.65 0.00 7.35 72.0 8.55 58.0 0.0 0
43.50 BP1425G43.5 7.35 0.00 7.05 144.0 8.05 176.0 0.0 0
44.00 BP1425G44 6.95 0.00 6.55 144.0 7.55 176.0 0.0 0
44.50 BP1425G44.5 6.45 0.00 6.10 123.0 7.00 88.0 0.0 0
45.00 BP1425G45 6.63 0.68 5.60 123.0 6.50 88.0 1.0 1
45.50 BP1425G45.5 5.45 0.00 4.95 141.0 6.05 176.0 0.0 0
46.00 BP1425G46 4.95 0.00 4.65 122.0 5.50 88.0 0.0 0
46.50 BP1425G46.5 4.50 0.00 4.20 139.0 5.00 108.0 0.0 0
47.00 BP1425G47 4.00 0.00 3.75 119.0 4.50 88.0 0.0 0
47.50 BP1425G47.5 3.50 0.00 3.25 140.0 4.00 108.0 0.0 0
48.00 BP1425G48 3.00 0.00 2.86 193.0 3.45 60.0 0.0 0
48.50 BP1425G48.5 2.30 -0.19 2.40 298.0 2.96 306.0 12.0 12
49.00 BP1425G49 2.01 0.00 1.93 197.0 2.72 514.0 0.0 0
49.50 BP1425G49.5 1.35 -0.18 1.44 113.0 1.96 294.0 4.0 69
50.00 BP1425G50 1.20 0.00 0.96 808.0 1.44 83.0 1.0 117
50.50 BP1425G50.5 0.66 0.01 0.52 124.0 0.96 92.0 2.0 1,016
51.00 BP1425G51 0.22 -0.17 0.41 252.0 0.49 224.0 16.0 484
51.50 BP1425G51.5 0.12 0.01 0.09 590.0 0.12 13.0 119.0 949
52.00 BP1425G52 0.02 0.00 0.01 188.0 0.03 328.0 6.0 856
52.50 BP1425G52.5 0.03 0.01 0.01 20.0 0.01 20.0 7.0 802
53.00 BP1425G53 0.03 0.01 0.01 628.0 0.02 132.0 2.0 615
53.50 BP1425G53.5 0.08 0.06 0.05 640.0 0.02 157.0 3.0 731
54.00 BP1425G54 0.02 0.00 0.01 2.0 0.02 157.0 2.0 162
54.50 BP1425G54.5 0.25 0.23 0.01 140.0 0.02 157.0 1.0 22
55.00 BP1425G55 0.02 0.00 0.02 7.0 0.02 157.0 7.0 37
55.50 BP1425G55.5 0.10 0.08 0.01 41.0 0.02 157.0 7.0 5
56.00 BP1425G56 0.02 0.00 0.01 288.0 0.02 157.0 1.0 1
56.50 BP1425G56.5 0.04 0.02 0.01 111.0 0.02 157.0 5.0 5
57.00 BP1425G57 0.02 0.00 0.01 101.0 0.02 157.0 0.0 0
57.50 BP1425G57.5 0.02 0.00 0.01 71.0 0.02 157.0 0.0 0
58.00 BP1425G58 0.02 0.00 0.01 38.0 0.02 157.0 0.0 0
60.00 BP1425G60 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 BP1425S42 0.02 0.00 0.01 25.0 0.02 230.0 0.0 0
42.50 BP1425S42.5 0.02 0.00 0.01 27.0 0.02 236.0 0.0 0
43.00 BP1425S43 0.02 0.00 0.01 32.0 0.02 157.0 0.0 0
43.50 BP1425S43.5 0.02 0.00 0.01 74.0 0.02 157.0 0.0 0
44.00 BP1425S44 0.02 0.00 0.01 164.0 0.02 157.0 0.0 0
44.50 BP1425S44.5 0.02 0.00 0.01 69.0 0.02 157.0 1.0 1
45.00 BP1425S45 0.02 0.00 0.01 10.0 0.02 157.0 1.0 1
45.50 BP1425S45.5 0.02 0.00 0.01 43.0 0.02 157.0 6.0 6
46.00 BP1425S46 0.04 0.02 0.01 50.0 0.02 157.0 10.0 10
46.50 BP1425S46.5 0.02 0.00 0.01 61.0 0.02 157.0 0.0 0
47.00 BP1425S47 0.02 0.00 0.01 21.0 0.02 129.0 0.0 0
47.50 BP1425S47.5 0.02 0.00 0.01 20.0 0.02 108.0 0.0 0
48.00 BP1425S48 0.02 -0.01 0.01 60.0 0.02 104.0 1.0 1
48.50 BP1425S48.5 0.03 0.00 0.01 157.0 0.03 328.0 13.0 30
49.00 BP1425S49 0.08 0.05 0.01 72.0 0.03 311.0 5.0 17
49.50 BP1425S49.5 0.05 0.00 0.01 939.0 0.03 293.0 12.0 38
50.00 BP1425S50 0.05 0.03 0.02 8.0 0.05 29.0 67.0 614
50.50 BP1425S50.5 0.13 0.09 0.03 1.0 0.07 43.0 153.0 386
51.00 BP1425S51 0.09 -0.08 0.05 110.0 0.09 1564.0 15.0 393
51.50 BP1425S51.5 0.23 -0.15 0.20 30.0 0.23 48.0 32.0 393
52.00 BP1425S52 0.84 -0.01 0.56 472.0 0.72 479.0 30.0 240
52.50 BP1425S52.5 2.15 0.93 0.78 727.0 1.57 1154.0 100.0 271
53.00 BP1425S53 0.95 -0.76 1.56 60.0 2.17 604.0 30.0 29
53.50 BP1425S53.5 0.87 -1.27 1.75 239.0 2.68 575.0 2.0 21
54.00 BP1425S54 1.04 -1.61 2.49 70.0 3.20 169.0 1.0 2
54.50 BP1425S54.5 3.15 0.00 3.00 82.0 3.75 277.0 0.0 0
55.00 BP1425S55 3.65 0.00 3.50 108.0 4.35 141.0 0.0 0
55.50 BP1425S55.5 4.15 0.00 4.00 72.0 4.90 143.0 0.0 0
56.00 BP1425S56 4.65 0.00 4.40 97.0 5.40 142.0 0.0 0
56.50 BP1425S56.5 5.00 0.00 4.90 97.0 5.90 142.0 0.0 0
57.00 BP1425S57 5.50 0.00 5.40 97.0 6.40 142.0 0.0 0
57.50 BP1425S57.5 6.00 0.00 6.00 72.0 6.90 142.0 0.0 0
58.00 BP1425S58 6.60 0.00 6.50 72.0 7.30 121.0 0.0 0
60.00 BP1425S60 7.85 0.00 7.45 57.0 10.45 126.0 0.0 0
Trading Center