BP Shs Sponsored American Deposit Receipt Repr 6 Shs $48.88

up +0.49


17/4/2014 06:40 PM  |  NYSE : BP  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 48.88
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.49 (1.01 %)
Prev Close: 48.39
Open: 48.59
Bid: 48.80
Ask: 48.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BP Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BP1419D21 25.70 0.00 25.85 185.0 29.30 159.0 0.0 0
23.00 BP1419D23 23.70 0.00 23.85 273.0 27.30 159.0 0.0 0
24.00 BP1419D24 22.70 0.00 22.85 273.0 26.30 159.0 0.0 0
25.00 BP1419D25 21.70 0.00 21.90 165.0 25.45 210.0 0.0 0
26.00 BP1419D26 20.70 0.00 20.90 165.0 24.45 210.0 0.0 0
27.00 BP1419D27 19.70 0.00 19.90 165.0 23.45 210.0 0.0 0
28.00 BP1419D28 18.70 0.00 18.90 165.0 22.45 210.0 0.0 0
29.00 BP1419D29 17.70 0.00 17.90 165.0 21.45 210.0 0.0 0
30.00 BP1419D30 16.70 0.00 16.85 232.0 20.15 135.0 0.0 0
31.00 BP1419D31 15.70 0.00 15.90 161.0 19.15 156.0 0.0 0
32.00 BP1419D32 15.30 0.00 14.90 161.0 18.15 156.0 0.0 0
33.00 BP1419D33 14.30 0.00 13.90 218.0 17.45 210.0 0.0 0
34.00 BP1419D34 13.30 0.00 12.90 161.0 16.05 444.0 0.0 0
35.00 BP1419D35 12.73 1.03 12.00 393.0 15.15 156.0 5.0 5
36.00 BP1419D36 12.70 1.95 10.90 218.0 14.20 216.0 12.0 4
37.00 BP1419D37 9.90 -0.40 10.00 44.0 13.15 35.0 16.0 29
38.00 BP1419D38 10.70 2.00 9.00 173.0 12.15 156.0 2.0 1
38.00 BP1425D38 8.70 0.00 8.90 646.0 12.20 167.0 0.0 0
38.50 BP1419D38.5 8.25 0.00 8.50 159.0 11.45 149.0 0.0 0
39.00 BP1419D39 9.70 0.75 8.05 157.0 10.50 128.0 15.0 5
39.00 BP1425D39 7.70 0.00 8.40 473.0 10.90 86.0 0.0 0
39.50 BP1419D39.5 8.40 0.00 8.55 111.0 9.65 98.0 0.0 0
40.00 BP1419D40 8.62 0.47 8.45 65.0 9.05 60.0 4.0 57
40.00 BP1425D40 8.60 1.60 8.10 244.0 9.95 37.0 10.0 10
40.50 BP1419D40.5 7.55 0.00 7.40 117.0 8.80 114.0 0.0 0
41.00 BP1419D41 6.32 -0.58 7.00 141.0 8.05 120.0 2.0 25
41.00 BP1425D41 6.60 0.00 7.30 208.0 8.00 70.0 0.0 0
41.50 BP1419D41.5 6.55 0.00 6.50 152.0 7.55 110.0 0.0 0
42.00 BP1419D42 6.51 0.56 6.15 40.0 7.05 40.0 3.0 45
42.00 BP1425D42 5.85 0.00 6.30 124.0 7.00 91.0 0.0 0
42.50 BP1419D42.5 5.55 0.00 5.60 40.0 6.55 40.0 0.0 0
42.50 BP1425D42.5 5.15 0.00 5.80 187.0 6.50 92.0 0.0 0
43.00 BP1419D43 5.10 0.05 5.05 40.0 6.05 40.0 1.0 14
43.00 BP1425D43 4.65 0.00 5.30 217.0 6.00 101.0 0.0 0
43.50 BP1419D43.5 4.55 0.00 4.70 40.0 5.55 40.0 0.0 0
43.50 BP1425D43.5 4.35 0.00 4.80 160.0 6.45 38.0 0.0 0
44.00 BP1419D44 4.92 0.72 4.85 191.0 5.00 426.0 16.0 185
44.00 BP1425D44 3.85 0.00 4.40 227.0 5.00 112.0 0.0 0
44.50 BP1419D44.5 3.55 0.00 3.90 97.0 5.10 97.0 0.0 0
44.50 BP1425D44.5 3.20 0.00 3.90 241.0 4.50 112.0 0.0 0
45.00 BP1419D45 3.86 0.52 3.80 506.0 4.00 577.0 152.0 731
45.00 BP1425D45 3.50 0.55 3.40 241.0 4.00 112.0 5.0 5
45.50 BP1419D45.5 2.57 0.00 2.90 677.0 3.50 268.0 0.0 0
45.50 BP1425D45.5 2.23 -0.16 2.90 234.0 3.50 101.0 1.0 1
46.00 BP1419D46 2.66 0.37 2.60 494.0 2.94 264.0 124.0 1,228
46.00 BP1425D46 2.32 0.20 2.41 99.0 3.00 41.0 1.0 27
46.50 BP1419D46.5 1.58 0.00 1.97 397.0 2.49 60.0 0.0 0
46.50 BP1425D46.5 1.38 -0.09 2.01 32.0 2.51 13.0 31.0 79
47.00 BP1419D47 1.90 0.51 1.87 51.0 1.93 359.0 472.0 9,158
47.00 BP1425D47 0.97 -0.26 1.53 792.0 2.00 67.0 501.0 597
47.50 BP1419D47.5 1.38 0.48 1.36 131.0 1.45 276.0 23.0 369
47.50 BP1425D47.5 0.52 -0.49 1.32 903.0 1.55 249.0 35.0 190
48.00 BP1419D48 0.91 0.47 0.87 85.0 0.92 10.0 1159.0 4,613
48.00 BP1425D48 1.00 0.38 0.97 85.0 1.04 494.0 91.0 352
48.50 BP1419D48.5 0.40 0.29 0.36 136.0 0.44 325.0 123.0 381
48.50 BP1425D48.5 0.64 0.29 0.59 181.0 0.63 5.0 146.0 389
49.00 BP1419D49 0.01 -0.01 0.01 31.0 0.01 20.0 765.0 3,973
49.00 BP1425D49 0.32 0.16 0.30 149.0 0.32 46.0 348.0 343
49.50 BP1419D49.5 0.04 0.01 0.01 615.0 0.04 305.0 10.0 12
49.50 BP1425D49.5 0.13 0.07 0.13 86.0 0.14 10.0 47.0 146
50.00 BP1419D50 0.01 0.00 0.01 1.0 0.01 43.0 4.0 7,722
50.00 BP1425D50 0.05 0.03 0.04 132.0 0.06 28.0 25.0 298
50.50 BP1419D50.5 0.02 0.00 0.01 423.0 0.07 487.0 0.0 0
50.50 BP1425D50.5 0.03 0.02 0.01 520.0 0.04 104.0 50.0 12
51.00 BP1419D51 0.01 0.00 0.00 0.0 0.07 491.0 0.0 0
51.00 BP1425D51 0.05 0.01 0.01 90.0 0.04 483.0 20.0 20
51.50 BP1419D51.5 0.02 0.00 0.00 0.0 0.07 472.0 0.0 0
51.50 BP1425D51.5 0.03 0.00 0.01 48.0 0.03 173.0 0.0 0
52.00 BP1419D52 0.02 0.00 0.00 0.0 0.08 497.0 0.0 0
52.00 BP1425D52 0.02 -0.01 0.01 10.0 0.03 168.0 5.0 205
52.50 BP1419D52.5 0.02 0.00 0.01 427.0 0.01 188.0 1.0 4,836
52.50 BP1425D52.5 0.07 0.04 0.02 10.0 0.03 207.0 10.0 10
53.00 BP1419D53 0.02 0.00 0.00 0.0 0.08 497.0 0.0 0
53.00 BP1425D53 0.02 0.00 0.01 52.0 0.02 57.0 0.0 0
53.50 BP1419D53.5 0.02 0.00 0.00 0.0 0.08 494.0 0.0 0
53.50 BP1425D53.5 0.03 0.01 0.01 24.0 0.02 48.0 1.0 1
54.00 BP1419D54 0.02 0.00 0.00 0.0 0.08 472.0 0.0 0
54.00 BP1425D54 0.02 0.00 0.01 42.0 0.02 115.0 0.0 0
54.50 BP1419D54.5 0.02 0.00 0.00 0.0 0.08 472.0 0.0 0
54.50 BP1425D54.5 0.02 0.00 0.01 23.0 0.02 115.0 0.0 0
55.00 BP1419D55 0.01 0.00 0.01 5.0 0.01 96.0 5.0 1,448
55.00 BP1425D55 0.02 0.00 0.01 23.0 0.02 115.0 0.0 0
55.50 BP1419D55.5 0.02 0.00 0.00 0.0 0.08 487.0 0.0 0
55.50 BP1425D55.5 0.02 0.00 0.01 25.0 0.02 115.0 0.0 0
56.00 BP1419D56 0.02 0.00 0.00 0.0 0.08 472.0 0.0 0
56.00 BP1425D56 0.02 0.00 0.01 41.0 0.02 115.0 0.0 0
57.00 BP1419D57 0.02 0.00 0.00 0.0 0.08 500.0 0.0 0
57.00 BP1425D57 0.02 0.00 0.01 25.0 0.02 115.0 0.0 0
57.50 BP1419D57.5 0.03 0.01 0.01 1.0 0.08 497.0 5.0 15
58.00 BP1419D58 0.02 0.00 0.00 0.0 0.08 497.0 0.0 0
60.00 BP1419D60 0.04 0.02 0.01 16.0 0.08 878.0 150.0 172
65.00 BP1419D65 0.02 0.00 0.00 0.0 0.08 487.0 0.0 0
70.00 BP1419D70 0.02 0.00 0.00 0.0 0.08 388.0 0.0 0
75.00 BP1419D75 0.02 0.00 0.00 0.0 0.08 371.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BP1419P21 0.02 0.00 0.01 31.0 0.08 388.0 0.0 0
23.00 BP1419P23 0.02 0.00 0.01 31.0 0.08 377.0 56.0 57
24.00 BP1419P24 0.03 0.01 0.01 31.0 0.08 402.0 28.0 28
25.00 BP1419P25 0.03 0.01 0.01 30.0 0.08 379.0 28.0 43
26.00 BP1419P26 0.02 0.00 0.01 13.0 0.08 293.0 5.0 26
27.00 BP1419P27 0.05 0.03 0.02 409.0 0.08 330.0 2.0 2
28.00 BP1419P28 0.14 0.12 0.01 46.0 0.08 321.0 10.0 10
29.00 BP1419P29 0.02 0.00 0.01 576.0 0.08 321.0 10.0 68
30.00 BP1419P30 0.07 0.05 0.01 31.0 0.08 928.0 8.0 198
31.00 BP1419P31 0.31 0.29 0.01 597.0 0.08 444.0 5.0 13
32.00 BP1419P32 0.05 0.03 0.01 165.0 0.08 472.0 10.0 50
33.00 BP1419P33 0.03 0.01 0.01 70.0 0.08 932.0 8.0 117
34.00 BP1419P34 0.01 0.00 0.01 8.0 0.01 1.0 10.0 516
35.00 BP1419P35 0.01 -0.01 0.01 9.0 0.08 953.0 1.0 479
36.00 BP1419P36 0.01 -0.01 0.01 4.0 0.08 961.0 4.0 830
37.00 BP1419P37 0.01 -0.01 0.01 11.0 0.08 911.0 51.0 1,486
38.00 BP1419P38 0.01 -0.01 0.01 1.0 0.08 967.0 5.0 639
38.00 BP1425P38 0.02 0.00 0.01 54.0 0.02 115.0 0.0 0
38.50 BP1419P38.5 0.02 0.00 0.00 0.0 0.08 497.0 0.0 0
39.00 BP1419P39 0.02 0.00 0.01 20.0 0.08 935.0 110.0 867
39.00 BP1425P39 0.02 0.00 0.01 52.0 0.02 115.0 0.0 0
39.50 BP1419P39.5 0.02 0.00 0.00 0.0 0.08 502.0 0.0 0
40.00 BP1419P40 0.03 0.01 0.01 211.0 0.08 934.0 1.0 4,452
40.00 BP1425P40 0.02 0.00 0.01 14.0 0.02 118.0 0.0 0
40.50 BP1419P40.5 0.02 0.00 0.00 0.0 0.08 492.0 0.0 0
41.00 BP1419P41 0.02 0.00 0.01 517.0 0.03 813.0 2.0 1,156
41.00 BP1425P41 0.02 0.00 0.01 109.0 0.02 121.0 0.0 0
41.50 BP1419P41.5 0.02 0.00 0.00 0.0 0.08 497.0 0.0 0
42.00 BP1419P42 0.02 0.00 0.02 5.0 0.08 991.0 405.0 2,027
42.00 BP1425P42 0.07 0.04 0.01 11.0 0.02 73.0 40.0 40
42.50 BP1419P42.5 0.02 0.00 0.00 0.0 0.08 474.0 0.0 0
42.50 BP1425P42.5 0.03 0.00 0.01 125.0 0.02 86.0 0.0 0
43.00 BP1419P43 0.02 0.00 0.01 95.0 0.08 934.0 60.0 4,603
43.00 BP1425P43 0.15 0.12 0.01 68.0 0.03 207.0 1.0 1
43.50 BP1419P43.5 0.02 0.00 0.00 0.0 0.08 487.0 0.0 0
43.50 BP1425P43.5 0.04 0.01 0.01 36.0 0.03 234.0 1.0 2
44.00 BP1419P44 0.04 0.02 0.01 561.0 0.08 969.0 5.0 941
44.00 BP1425P44 0.12 0.09 0.01 53.0 0.03 95.0 10.0 11
44.50 BP1419P44.5 0.02 0.00 0.00 0.0 0.08 497.0 0.0 0
44.50 BP1425P44.5 0.28 0.24 0.01 983.0 0.03 68.0 5.0 205
45.00 BP1419P45 0.01 -0.01 0.01 5.0 0.01 1.0 5.0 3,113
45.00 BP1425P45 0.21 0.16 0.02 59.0 0.04 218.0 5.0 69
45.50 BP1419P45.5 0.05 0.03 0.01 517.0 0.08 460.0 4.0 4
45.50 BP1425P45.5 0.02 0.01 0.01 181.0 0.04 388.0 5.0 112
46.00 BP1419P46 0.05 0.04 0.01 98.0 0.04 775.0 12.0 2,738
46.00 BP1425P46 0.10 0.08 0.02 282.0 0.04 499.0 1.0 231
46.50 BP1419P46.5 0.12 0.09 0.01 1350.0 0.07 495.0 70.0 70
46.50 BP1425P46.5 0.06 0.00 0.01 50.0 0.05 866.0 3.0 349
47.00 BP1419P47 0.01 -0.02 0.01 1.0 0.01 43.0 20.0 3,065
47.00 BP1425P47 0.03 -0.06 0.02 84.0 0.05 29.0 10.0 213
47.50 BP1419P47.5 0.03 -0.01 0.01 104.0 0.04 691.0 4.0 2,539
47.50 BP1425P47.5 0.15 0.00 0.04 361.0 0.08 835.0 20.0 245
48.00 BP1419P48 0.01 -0.07 0.06 64.0 0.03 686.0 51.0 2,906
48.00 BP1425P48 0.11 -0.20 0.09 134.0 0.12 87.0 70.0 287
48.50 BP1419P48.5 0.02 -0.33 0.01 44.0 0.02 174.0 143.0 36
48.50 BP1425P48.5 0.20 -0.28 0.20 638.0 0.24 31.0 100.0 160
49.00 BP1419P49 0.24 -0.41 0.05 1665.0 0.15 37.0 100.0 930
49.00 BP1425P49 0.40 -0.37 0.40 1195.0 0.43 69.0 123.0 45
49.50 BP1419P49.5 1.21 0.14 0.52 252.0 1.02 1202.0 43.0 43
49.50 BP1425P49.5 0.80 -0.36 0.72 54.0 0.76 50.0 2.0 33
50.00 BP1419P50 1.20 -0.60 1.02 876.0 1.16 9.0 98.0 760
50.00 BP1425P50 1.12 -0.46 1.07 470.0 1.37 695.0 1.0 22
50.50 BP1419P50.5 2.08 0.00 1.51 197.0 2.02 935.0 0.0 0
50.50 BP1425P50.5 2.18 0.34 1.54 52.0 1.93 70.0 10.0 10
51.00 BP1419P51 3.40 0.91 2.01 124.0 2.62 1004.0 4.0 4
51.00 BP1425P51 2.61 0.35 2.03 85.0 2.56 79.0 1.0 1
51.50 BP1419P51.5 3.90 0.91 2.51 182.0 3.10 984.0 2.0 2
51.50 BP1425P51.5 2.81 0.00 2.52 60.0 3.10 66.0 0.0 0
52.00 BP1419P52 3.25 0.00 3.00 211.0 3.60 956.0 0.0 0
52.00 BP1425P52 3.00 0.00 2.99 41.0 3.60 68.0 0.0 0
52.50 BP1419P52.5 3.90 -0.10 3.50 252.0 4.05 926.0 10.0 101
52.50 BP1425P52.5 3.05 0.00 3.20 17.0 4.55 22.0 0.0 0
53.00 BP1419P53 4.25 0.00 4.00 92.0 4.60 275.0 0.0 0
53.00 BP1425P53 2.95 0.00 3.50 30.0 5.20 41.0 0.0 0
53.50 BP1419P53.5 4.90 0.00 4.50 85.0 5.10 156.0 0.0 0
53.50 BP1425P53.5 3.75 0.00 4.10 1.0 5.90 41.0 0.0 0
54.00 BP1419P54 5.15 0.00 4.90 88.0 5.90 165.0 0.0 0
54.00 BP1425P54 4.10 0.00 3.75 41.0 6.90 41.0 0.0 0
54.50 BP1419P54.5 5.65 0.00 5.40 88.0 6.40 165.0 0.0 0
54.50 BP1425P54.5 6.25 1.65 4.20 41.0 7.40 41.0 1.0 1
55.00 BP1419P55 4.35 -1.80 5.90 88.0 6.90 165.0 11.0 14
55.00 BP1425P55 5.20 0.00 4.70 41.0 7.90 41.0 0.0 0
55.50 BP1419P55.5 6.65 0.00 6.40 88.0 7.40 165.0 0.0 0
55.50 BP1425P55.5 6.05 0.00 5.15 41.0 8.40 41.0 0.0 0
56.00 BP1419P56 7.15 0.00 6.90 88.0 7.90 165.0 0.0 0
56.00 BP1425P56 6.10 0.00 5.70 41.0 8.90 41.0 0.0 0
57.00 BP1419P57 8.15 0.00 7.70 115.0 8.90 165.0 0.0 0
57.00 BP1425P57 7.10 0.00 6.60 10.0 10.10 10.0 0.0 0
57.50 BP1419P57.5 8.80 0.00 8.30 70.0 9.40 159.0 0.0 0
58.00 BP1419P58 8.10 0.00 7.95 145.0 9.90 165.0 0.0 0
60.00 BP1419P60 11.36 1.21 9.80 126.0 13.10 177.0 2.0 14
65.00 BP1419P65 15.15 0.00 14.80 126.0 18.00 177.0 0.0 0
70.00 BP1419P70 20.10 0.00 19.75 75.0 23.00 196.0 0.0 0
75.00 BP1419P75 25.10 0.00 24.75 75.0 28.00 177.0 0.0 0
Trading Center