BP Shs Sponsored American Deposit Receipt Repr 6 Shs $48.36

up +0.59


16/4/2014 12:15 PM  |  NYSE : BP  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 48.36
Trade Time: Apr 16 12:15 PM Eastern Daylight Time
Change: 0.59 (1.24 %)
Prev Close: 47.77
Open: 48.26
Bid: 48.37
Ask: 48.38
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 2%
Options:

Call Options: BP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BP1419D21 25.15 0.00 25.55 309.0 28.80 141.0 0.0 0
23.00 BP1419D23 23.15 0.00 23.55 309.0 26.80 141.0 0.0 0
24.00 BP1419D24 22.15 0.00 22.55 309.0 25.80 141.0 0.0 0
25.00 BP1419D25 21.15 0.00 21.55 309.0 24.80 141.0 0.0 0
26.00 BP1419D26 20.15 0.00 20.55 309.0 23.80 141.0 0.0 0
27.00 BP1419D27 19.15 0.00 19.55 309.0 22.80 141.0 0.0 0
28.00 BP1419D28 18.15 0.00 18.55 334.0 21.80 141.0 0.0 0
29.00 BP1419D29 17.35 0.00 17.70 143.0 20.80 125.0 0.0 0
30.00 BP1419D30 16.40 0.00 16.70 143.0 19.80 125.0 0.0 0
31.00 BP1419D31 15.15 0.00 15.70 143.0 18.80 125.0 0.0 0
32.00 BP1419D32 14.15 0.00 15.85 110.0 17.05 117.0 0.0 0
33.00 BP1419D33 13.40 0.00 14.85 50.0 16.05 57.0 0.0 0
34.00 BP1419D34 12.15 0.00 13.85 110.0 15.05 117.0 0.0 0
35.00 BP1419D35 12.73 1.58 11.70 83.0 14.80 117.0 5.0 5
36.00 BP1419D36 12.70 2.45 10.70 83.0 12.55 34.0 12.0 4
37.00 BP1419D37 9.90 0.60 10.85 110.0 11.75 106.0 16.0 29
38.00 BP1419D38 10.70 2.50 8.70 83.0 11.80 117.0 2.0 1
38.00 BP1425D38 7.95 0.00 8.70 452.0 11.90 246.0 0.0 0
38.50 BP1419D38.5 8.80 0.00 8.45 125.0 10.25 106.0 0.0 0
39.00 BP1419D39 9.70 1.45 9.00 35.0 9.55 34.0 15.0 5
39.00 BP1425D39 6.95 0.00 7.70 479.0 10.85 248.0 0.0 0
39.50 BP1419D39.5 7.80 0.00 8.40 108.0 9.00 76.0 0.0 0
40.00 BP1419D40 8.15 0.85 8.05 272.0 8.50 216.0 17.0 74
40.00 BP1425D40 8.60 1.30 7.00 476.0 9.60 265.0 10.0 10
40.50 BP1419D40.5 6.80 0.00 7.55 102.0 8.00 92.0 0.0 0
41.00 BP1419D41 6.32 0.17 6.90 109.0 7.60 105.0 5.0 25
41.00 BP1425D41 6.40 0.00 6.60 502.0 7.45 99.0 0.0 0
41.50 BP1419D41.5 5.80 0.00 6.55 56.0 7.15 56.0 0.0 0
42.00 BP1419D42 6.25 0.90 5.95 1018.0 6.60 209.0 8.0 45
42.00 BP1425D42 5.40 0.00 5.85 489.0 6.75 161.0 0.0 0
42.50 BP1419D42.5 4.90 0.00 5.55 186.0 6.15 187.0 0.0 0
42.50 BP1425D42.5 4.90 0.00 5.15 500.0 6.40 205.0 0.0 0
43.00 BP1419D43 5.10 0.70 5.05 773.0 5.65 219.0 1.0 14
43.00 BP1425D43 4.40 0.00 4.65 556.0 5.90 207.0 0.0 0
43.50 BP1419D43.5 3.90 0.00 4.55 188.0 5.00 158.0 0.0 0
43.50 BP1425D43.5 3.85 0.00 4.35 508.0 5.30 224.0 0.0 0
44.00 BP1419D44 4.20 0.43 4.05 1425.0 4.40 132.0 5.0 185
44.00 BP1425D44 3.35 0.00 3.85 529.0 4.75 209.0 0.0 0
44.50 BP1419D44.5 2.89 0.00 3.55 212.0 4.00 127.0 0.0 0
44.50 BP1425D44.5 2.88 0.00 3.20 635.0 4.35 235.0 0.0 0
45.00 BP1419D45 3.34 0.93 3.20 1749.0 3.40 492.0 32.0 735
45.00 BP1425D45 3.50 1.09 2.95 403.0 3.75 115.0 5.0 5
45.50 BP1419D45.5 1.90 0.00 2.57 278.0 3.00 203.0 0.0 0
45.50 BP1425D45.5 2.23 0.29 2.39 389.0 3.45 147.0 1.0 1
46.00 BP1419D46 2.36 0.65 2.11 1340.0 2.43 220.0 38.0 1,281
46.00 BP1425D46 2.32 0.79 2.12 334.0 2.58 104.0 1.0 27
46.50 BP1419D46.5 1.13 0.00 1.58 242.0 1.95 71.0 0.0 0
46.50 BP1425D46.5 1.38 0.06 1.47 447.0 2.32 201.0 31.0 79
47.00 BP1419D47 1.40 0.59 1.17 991.0 1.43 162.0 132.0 9,283
47.00 BP1425D47 0.97 0.00 1.23 694.0 1.59 551.0 501.0 597
47.50 BP1419D47.5 0.85 0.40 0.81 838.0 0.92 70.0 81.0 320
47.50 BP1425D47.5 0.52 0.00 0.95 724.0 1.06 110.0 35.0 190
48.00 BP1419D48 0.42 0.24 0.44 124.0 0.48 87.0 146.0 4,767
48.00 BP1425D48 0.60 0.24 0.64 237.0 0.67 8.0 64.0 303
48.50 BP1419D48.5 0.12 0.07 0.14 311.0 0.16 53.0 154.0 222
48.50 BP1425D48.5 0.34 0.14 0.35 399.0 0.39 360.0 28.0 351
49.00 BP1419D49 0.04 0.03 0.02 550.0 0.04 446.0 13.0 3,954
49.00 BP1425D49 0.15 0.07 0.16 932.0 0.20 338.0 35.0 308
49.50 BP1419D49.5 0.04 0.01 0.01 615.0 0.04 774.0 10.0 12
49.50 BP1425D49.5 0.06 0.01 0.06 564.0 0.09 149.0 3.0 147
50.00 BP1419D50 0.01 0.00 0.01 18.0 0.04 107.0 1.0 7,707
50.00 BP1425D50 0.03 0.02 0.02 475.0 0.05 546.0 25.0 298
50.50 BP1419D50.5 0.03 0.00 0.01 423.0 0.02 547.0 0.0 0
50.50 BP1425D50.5 0.14 0.13 0.01 51.0 0.04 26.0 2.0 12
51.00 BP1419D51 0.02 0.00 0.00 0.0 0.01 430.0 0.0 0
51.00 BP1425D51 0.05 0.01 0.01 90.0 0.04 506.0 20.0 20
51.50 BP1419D51.5 0.02 0.00 0.00 0.0 0.02 577.0 0.0 0
51.50 BP1425D51.5 0.03 0.00 0.01 48.0 0.03 100.0 0.0 0
52.00 BP1419D52 0.02 0.00 0.00 0.0 0.02 555.0 0.0 0
52.00 BP1425D52 0.02 -0.01 0.01 10.0 0.03 68.0 5.0 205
52.50 BP1419D52.5 0.02 0.01 0.01 427.0 0.02 554.0 407.0 4,836
52.50 BP1425D52.5 0.07 0.04 0.02 10.0 0.03 214.0 10.0 10
53.00 BP1419D53 0.02 0.00 0.00 0.0 0.02 554.0 0.0 0
53.00 BP1425D53 0.02 0.00 0.01 57.0 0.02 68.0 0.0 0
53.50 BP1419D53.5 0.02 0.00 0.00 0.0 0.02 578.0 0.0 0
53.50 BP1425D53.5 0.03 0.01 0.01 24.0 0.02 60.0 1.0 1
54.00 BP1419D54 0.02 0.00 0.00 0.0 0.02 578.0 0.0 0
54.00 BP1425D54 0.02 0.00 0.01 42.0 0.02 60.0 0.0 0
54.50 BP1419D54.5 0.02 0.00 0.00 0.0 0.02 554.0 0.0 0
54.50 BP1425D54.5 0.02 0.00 0.01 23.0 0.02 224.0 0.0 0
55.00 BP1419D55 0.01 0.00 0.01 5.0 0.01 441.0 5.0 1,448
55.00 BP1425D55 0.02 0.00 0.01 23.0 0.02 229.0 0.0 0
55.50 BP1419D55.5 0.02 0.00 0.00 0.0 0.02 554.0 0.0 0
55.50 BP1425D55.5 0.02 0.00 0.01 25.0 0.02 230.0 0.0 0
56.00 BP1419D56 0.02 0.00 0.00 0.0 0.02 578.0 0.0 0
56.00 BP1425D56 0.02 0.00 0.01 41.0 0.02 230.0 0.0 0
57.00 BP1419D57 0.02 0.00 0.00 0.0 0.02 577.0 0.0 0
57.00 BP1425D57 0.02 0.00 0.01 1.0 0.02 230.0 0.0 0
57.50 BP1419D57.5 0.03 0.01 0.01 1.0 0.02 577.0 5.0 15
58.00 BP1419D58 0.02 0.00 0.00 0.0 0.02 577.0 0.0 0
60.00 BP1419D60 0.04 0.02 0.01 16.0 0.02 577.0 150.0 172
65.00 BP1419D65 0.02 0.00 0.00 0.0 0.02 578.0 0.0 0
70.00 BP1419D70 0.02 0.00 0.00 0.0 0.02 537.0 0.0 0
75.00 BP1419D75 0.02 0.00 0.00 0.0 0.02 537.0 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 0.02 536.0 0.0 0
23.00 BP1419P23 0.02 0.00 0.01 31.0 0.02 536.0 56.0 57
24.00 BP1419P24 0.03 0.01 0.01 31.0 0.02 536.0 28.0 28
25.00 BP1419P25 0.03 0.01 0.01 30.0 0.02 536.0 28.0 43
26.00 BP1419P26 0.02 0.00 0.01 13.0 0.02 342.0 5.0 26
27.00 BP1419P27 0.05 0.03 0.02 401.0 0.02 309.0 2.0 2
28.00 BP1419P28 0.14 0.12 0.01 46.0 0.02 343.0 10.0 10
29.00 BP1419P29 0.02 0.00 0.01 576.0 0.02 309.0 10.0 68
30.00 BP1419P30 0.07 0.05 0.01 31.0 0.02 577.0 8.0 198
31.00 BP1419P31 0.31 0.29 0.01 597.0 0.02 392.0 5.0 13
32.00 BP1419P32 0.05 0.03 0.01 165.0 0.02 392.0 10.0 50
33.00 BP1419P33 0.03 0.01 0.01 70.0 0.02 577.0 8.0 117
34.00 BP1419P34 0.01 0.00 0.01 8.0 0.01 73.0 10.0 516
35.00 BP1419P35 0.01 -0.01 0.01 9.0 0.02 479.0 1.0 479
36.00 BP1419P36 0.01 -0.01 0.01 4.0 0.02 549.0 4.0 830
37.00 BP1419P37 0.01 -0.01 0.01 11.0 0.02 480.0 51.0 1,486
38.00 BP1419P38 0.01 -0.01 0.01 1.0 0.02 435.0 5.0 639
38.00 BP1425P38 0.02 0.00 0.01 54.0 0.02 228.0 0.0 0
38.50 BP1419P38.5 0.02 0.00 0.00 0.0 0.02 577.0 0.0 0
39.00 BP1419P39 0.02 0.00 0.01 20.0 0.02 391.0 110.0 867
39.00 BP1425P39 0.02 0.00 0.01 52.0 0.02 192.0 0.0 0
39.50 BP1419P39.5 0.02 0.00 0.00 0.0 0.02 408.0 0.0 0
40.00 BP1419P40 0.03 0.01 0.01 211.0 0.02 508.0 1.0 4,452
40.00 BP1425P40 0.02 0.00 0.01 14.0 0.02 209.0 0.0 0
40.50 BP1419P40.5 0.02 0.00 0.00 0.0 0.02 478.0 0.0 0
41.00 BP1419P41 0.02 0.00 0.01 475.0 0.02 507.0 2.0 1,156
41.00 BP1425P41 0.03 0.00 0.01 109.0 0.02 68.0 0.0 0
41.50 BP1419P41.5 0.02 0.00 0.00 0.0 0.02 385.0 0.0 0
42.00 BP1419P42 0.02 0.00 0.02 5.0 0.02 358.0 405.0 2,027
42.00 BP1425P42 0.07 0.03 0.01 11.0 0.03 229.0 40.0 40
42.50 BP1419P42.5 0.02 0.00 0.00 0.0 0.02 579.0 0.0 0
42.50 BP1425P42.5 0.03 0.00 0.01 125.0 0.03 211.0 0.0 0
43.00 BP1419P43 0.02 0.00 0.01 95.0 0.02 598.0 60.0 4,603
43.00 BP1425P43 0.15 0.13 0.01 53.0 0.04 363.0 1.0 1
43.50 BP1419P43.5 0.02 0.00 0.00 0.0 0.02 579.0 0.0 0
43.50 BP1425P43.5 0.04 0.00 0.01 36.0 0.03 68.0 1.0 2
44.00 BP1419P44 0.04 0.02 0.01 561.0 0.02 578.0 5.0 941
44.00 BP1425P44 0.12 0.11 0.01 53.0 0.04 277.0 10.0 11
44.50 BP1419P44.5 0.03 0.00 0.00 0.0 0.02 558.0 0.0 0
44.50 BP1425P44.5 0.28 0.22 0.01 623.0 0.05 618.0 5.0 205
45.00 BP1419P45 0.01 0.00 0.01 5.0 0.02 534.0 5.0 3,113
45.00 BP1425P45 0.21 0.19 0.02 30.0 0.05 706.0 5.0 69
45.50 BP1419P45.5 0.05 0.01 0.01 517.0 0.02 24.0 4.0 4
45.50 BP1425P45.5 0.08 0.05 0.01 336.0 0.06 882.0 10.0 112
46.00 BP1419P46 0.05 0.00 0.01 78.0 0.03 600.0 12.0 2,738
46.00 BP1425P46 0.10 0.00 0.02 482.0 0.07 1270.0 1.0 231
46.50 BP1419P46.5 0.12 0.11 0.01 492.0 0.04 625.0 70.0 70
46.50 BP1425P46.5 0.06 -0.05 0.05 49.0 0.09 676.0 3.0 350
47.00 BP1419P47 0.03 -0.06 0.01 578.0 0.05 825.0 20.0 3,065
47.00 BP1425P47 0.09 -0.14 0.08 214.0 0.11 442.0 10.0 223
47.50 BP1419P47.5 0.08 -0.15 0.05 4.0 0.06 68.0 1.0 2,543
47.50 BP1425P47.5 0.42 0.07 0.15 65.0 0.17 213.0 30.0 240
48.00 BP1419P48 0.10 -0.34 0.08 263.0 0.10 46.0 158.0 2,964
48.00 BP1425P48 0.29 -0.36 0.27 65.0 0.30 288.0 22.0 268
48.50 BP1419P48.5 0.35 -0.40 0.27 228.0 0.30 290.0 3.0 34
48.50 BP1425P48.5 0.60 -0.28 0.48 31.0 0.51 41.0 1.0 156
49.00 BP1419P49 0.80 -0.74 0.65 23.0 0.80 123.0 40.0 930
49.00 BP1425P49 1.53 0.25 0.78 97.0 0.92 1206.0 25.0 45
49.50 BP1419P49.5 1.21 -0.31 1.07 120.0 1.45 156.0 43.0 43
49.50 BP1425P49.5 1.05 -0.51 1.16 585.0 1.65 786.0 1.0 33
50.00 BP1419P50 1.57 -0.73 1.63 127.0 1.96 865.0 1.0 762
50.00 BP1425P50 1.85 -0.19 1.58 88.0 2.16 189.0 5.0 22
50.50 BP1419P50.5 2.52 0.00 2.08 139.0 2.45 177.0 0.0 0
50.50 BP1425P50.5 2.18 -0.32 1.84 371.0 2.73 139.0 10.0 10
51.00 BP1419P51 3.40 0.40 2.49 106.0 2.95 204.0 4.0 4
51.00 BP1425P51 2.61 -0.39 2.26 344.0 3.55 161.0 1.0 1
51.50 BP1419P51.5 3.90 0.45 3.00 158.0 3.50 241.0 2.0 2
51.50 BP1425P51.5 3.50 0.00 2.94 194.0 3.80 251.0 0.0 0
52.00 BP1419P52 3.95 0.00 3.50 103.0 4.05 123.0 0.0 0
52.00 BP1425P52 3.70 0.00 3.00 189.0 4.90 289.0 0.0 0
52.50 BP1419P52.5 4.82 0.00 4.00 482.0 4.45 376.0 15.0 101
52.50 BP1425P52.5 4.25 0.00 3.15 79.0 5.70 157.0 0.0 0
53.00 BP1419P53 4.90 0.00 4.50 103.0 5.00 117.0 0.0 0
53.00 BP1425P53 3.70 0.00 3.15 193.0 6.25 137.0 0.0 0
53.50 BP1419P53.5 5.35 0.00 4.90 70.0 5.55 70.0 0.0 0
53.50 BP1425P53.5 4.15 0.00 4.00 16.0 6.60 48.0 0.0 0
54.00 BP1419P54 5.85 0.00 5.35 70.0 6.05 70.0 0.0 0
54.00 BP1425P54 4.60 0.00 4.40 188.0 7.30 138.0 0.0 0
54.50 BP1419P54.5 6.35 0.00 5.85 70.0 6.55 70.0 0.0 0
54.50 BP1425P54.5 6.25 1.15 4.90 188.0 7.60 133.0 1.0 1
55.00 BP1419P55 4.35 -2.50 6.35 70.0 7.05 70.0 11.0 14
55.00 BP1425P55 5.60 0.00 5.50 186.0 8.05 132.0 0.0 0
55.50 BP1419P55.5 7.35 0.00 6.85 70.0 7.55 70.0 0.0 0
55.50 BP1425P55.5 6.20 0.00 6.35 53.0 8.60 133.0 0.0 0
56.00 BP1419P56 7.90 0.00 7.35 70.0 8.00 64.0 0.0 0
56.00 BP1425P56 6.60 0.00 6.10 10.0 9.30 10.0 0.0 0
57.00 BP1419P57 8.90 0.00 8.35 70.0 8.95 70.0 0.0 0
57.00 BP1425P57 7.65 0.00 7.10 10.0 10.30 10.0 0.0 0
57.50 BP1419P57.5 8.15 0.00 8.80 104.0 9.60 35.0 0.0 0
58.00 BP1419P58 8.95 0.00 8.20 125.0 11.30 132.0 0.0 0
60.00 BP1419P60 11.36 0.81 10.15 134.0 13.30 125.0 2.0 14
65.00 BP1419P65 15.60 0.00 15.15 134.0 18.30 125.0 0.0 0
70.00 BP1419P70 20.60 0.00 20.20 32.0 23.30 36.0 0.0 0
75.00 BP1419P75 25.60 0.00 25.20 32.0 28.30 36.0 0.0 0
Trading Center