BP Shs Sponsored American Deposit Receipt Repr 6 Shs $48.27

down 0.00


21/8/2014 04:00 PM  |  NYSE : BP  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 48.27
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 48.27
Open: 48.15
Bid: 48.21
Ask: 48.28
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
34.00 BP1422H34 12.55 0.00 13.90 21.0 14.65 10.0 0.0 0
35.00 BP1422H35 11.55 0.00 12.90 10.0 13.65 21.0 0.0 0
36.00 BP1422H36 10.50 0.00 11.85 10.0 12.55 10.0 0.0 0
37.00 BP1422H37 9.55 0.00 10.85 10.0 11.55 10.0 0.0 0
38.00 BP1422H38 8.55 0.00 10.05 10.0 10.50 21.0 0.0 0
38.00 BP1429H38 9.60 1.05 10.05 21.0 10.50 10.0 30.0 30
39.00 BP1422H39 8.55 0.00 9.05 10.0 9.50 21.0 0.0 0
39.00 BP1429H39 8.90 0.00 9.05 21.0 9.50 10.0 0.0 0
40.00 BP1422H40 7.55 0.00 8.05 10.0 8.50 21.0 0.0 0
40.00 BP1429H40 8.00 0.00 8.05 21.0 8.50 10.0 0.0 0
40.50 BP1422H40.5 7.05 0.00 7.55 21.0 8.00 10.0 0.0 0
41.00 BP1422H41 6.90 0.00 7.00 31.0 7.50 31.0 0.0 0
41.00 BP1429H41 7.00 0.00 7.00 31.0 7.50 31.0 0.0 0
41.50 BP1422H41.5 6.40 0.00 6.50 31.0 7.00 31.0 0.0 0
42.00 BP1422H42 5.40 -0.50 6.00 31.0 6.50 31.0 40.0 40
42.00 BP1429H42 6.15 0.10 6.00 31.0 6.50 31.0 44.0 44
42.50 BP1422H42.5 5.40 0.00 5.50 31.0 6.00 31.0 0.0 0
43.00 BP1422H43 4.90 0.00 5.05 31.0 5.55 31.0 0.0 0
43.00 BP1429H43 5.00 0.00 5.05 50.0 5.55 50.0 0.0 0
43.50 BP1422H43.5 4.40 0.00 4.60 21.0 4.95 10.0 0.0 0
44.00 BP1422H44 3.90 0.00 4.05 10.0 4.40 21.0 0.0 0
44.00 BP1429H44 4.05 0.00 4.05 40.0 4.40 40.0 0.0 0
44.50 BP1422H44.5 3.40 0.00 3.55 10.0 3.90 21.0 0.0 0
45.00 BP1422H45 2.91 0.00 3.05 10.0 3.40 21.0 0.0 0
45.00 BP1429H45 3.20 0.00 3.05 90.0 3.40 40.0 10.0 123
45.50 BP1422H45.5 2.02 -0.39 2.56 21.0 2.90 10.0 3.0 1
45.50 BP1429H45.5 1.95 -0.64 2.58 40.0 2.92 10.0 2.0 31
46.00 BP1422H46 2.23 0.15 2.06 21.0 2.40 10.0 15.0 431
46.00 BP1429H46 1.43 -0.67 2.08 40.0 2.43 10.0 1.0 1
46.50 BP1422H46.5 1.64 0.00 1.64 31.0 1.89 31.0 12.0 400
46.50 BP1429H46.5 0.95 -0.64 1.67 40.0 1.90 10.0 9.0 27
47.00 BP1422H47 1.29 0.00 1.14 50.0 1.39 50.0 20.0 1,438
47.00 BP1429H47 1.30 0.14 1.19 50.0 1.44 50.0 60.0 79
47.50 BP1422H47.5 0.76 0.00 0.64 50.0 0.89 50.0 58.0 306
47.50 BP1429H47.5 0.73 -0.08 0.76 49.0 0.98 112.0 12.0 402
48.00 BP1422H48 0.29 0.00 0.18 90.0 0.41 128.0 138.0 980
48.00 BP1429H48 0.51 0.00 0.36 60.0 0.59 90.0 36.0 403
48.50 BP1422H48.5 0.05 0.00 0.01 10.0 0.07 30.0 81.0 648
48.50 BP1429H48.5 0.22 0.00 0.18 30.0 0.25 30.0 20.0 261
49.00 BP1422H49 0.03 -0.01 0.01 40.0 0.04 30.0 32.0 233
49.00 BP1429H49 0.07 0.00 0.06 10.0 0.10 10.0 20.0 190
49.50 BP1422H49.5 0.03 0.00 0.03 10.0 0.04 20.0 10.0 76
49.50 BP1429H49.5 0.11 0.08 0.01 40.0 0.06 15.0 40.0 70
50.00 BP1422H50 0.16 0.12 0.01 20.0 0.03 11.0 16.0 74
50.00 BP1429H50 0.04 0.01 0.01 64.0 0.05 29.0 1.0 173
50.50 BP1422H50.5 0.02 -0.04 0.02 2.0 0.04 30.0 10.0 82
50.50 BP1429H50.5 0.02 0.00 0.02 34.0 0.04 29.0 3.0 106
51.00 BP1422H51 0.04 -0.02 0.01 1.0 0.04 30.0 35.0 221
51.00 BP1429H51 0.05 0.02 0.01 20.0 0.03 30.0 1.0 134
51.50 BP1422H51.5 0.04 -0.02 0.01 78.0 0.14 70.0 15.0 33
51.50 BP1429H51.5 0.03 0.02 0.02 3.0 0.04 30.0 5.0 101
52.00 BP1422H52 0.41 0.35 0.01 48.0 0.14 70.0 10.0 69
52.00 BP1429H52 0.11 0.08 0.01 38.0 0.03 25.0 10.0 96
52.50 BP1422H52.5 0.05 0.00 0.01 46.0 0.04 30.0 20.0 105
52.50 BP1429H52.5 0.06 0.04 0.01 32.0 0.02 4.0 10.0 54
53.00 BP1422H53 0.04 -0.01 0.01 1.0 0.04 20.0 7.0 95
53.00 BP1429H53 0.06 0.04 0.01 28.0 0.02 25.0 3.0 11
53.50 BP1422H53.5 0.01 -0.04 0.01 7.0 0.04 20.0 7.0 1,032
53.50 BP1429H53.5 0.44 0.42 0.01 65.0 0.02 25.0 1.0 1
54.00 BP1422H54 0.11 0.05 0.03 8.0 0.14 70.0 4.0 27
54.00 BP1429H54 0.02 0.00 0.03 77.0 0.02 25.0 0.0 0
54.50 BP1422H54.5 0.02 -0.03 0.01 39.0 0.14 70.0 16.0 39
54.50 BP1429H54.5 0.02 0.00 0.02 86.0 0.02 25.0 0.0 0
55.00 BP1422H55 0.19 0.14 0.01 1.0 0.04 20.0 6.0 6
55.00 BP1429H55 0.02 0.00 0.01 101.0 0.02 25.0 0.0 0
55.50 BP1422H55.5 0.06 0.00 0.01 25.0 0.14 70.0 0.0 0
55.50 BP1429H55.5 0.02 0.00 0.01 10.0 0.02 25.0 0.0 0
56.00 BP1422H56 0.06 0.00 0.01 30.0 0.14 70.0 0.0 0
56.00 BP1429H56 0.02 0.00 0.01 1.0 0.02 25.0 0.0 0
56.50 BP1422H56.5 0.06 0.00 0.01 1.0 0.14 70.0 0.0 0
56.50 BP1429H56.5 0.02 0.00 0.01 1.0 0.02 25.0 0.0 0
57.00 BP1422H57 0.06 0.00 0.01 240.0 0.14 70.0 0.0 0
57.00 BP1429H57 0.02 0.00 0.01 1.0 0.02 25.0 0.0 0
57.50 BP1422H57.5 0.06 0.00 0.01 80.0 0.14 70.0 0.0 0
57.50 BP1429H57.5 0.02 0.00 0.01 19.0 0.02 25.0 0.0 0
58.00 BP1422H58 0.07 0.00 0.01 1.0 0.14 70.0 0.0 0
58.00 BP1429H58 0.02 0.00 0.01 118.0 0.02 25.0 0.0 0
58.50 BP1422H58.5 0.07 0.00 0.01 1.0 0.14 70.0 0.0 0
58.50 BP1429H58.5 0.02 0.00 0.01 1.0 0.02 25.0 0.0 0
59.00 BP1422H59 0.07 0.00 0.01 1.0 0.14 70.0 0.0 0
59.00 BP1429H59 0.02 0.00 0.01 2.0 0.02 25.0 5.0 5
59.50 BP1422H59.5 0.07 0.00 0.01 59.0 0.14 70.0 0.0 0
59.50 BP1429H59.5 0.02 0.00 0.01 16.0 0.02 25.0 5.0 5
60.00 BP1422H60 0.07 0.00 0.01 47.0 0.14 70.0 0.0 0
60.00 BP1429H60 0.02 0.00 0.00 0.0 0.02 25.0 0.0 0
60.50 BP1422H60.5 0.07 0.00 0.01 1.0 0.14 70.0 0.0 0
61.00 BP1422H61 0.07 0.00 0.01 10.0 0.14 70.0 0.0 0
61.00 BP1429H61 0.02 0.00 0.00 0.0 0.02 25.0 0.0 0
62.00 BP1422H62 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
65.00 BP1422H65 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0

Put Options: BP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 BP1422T34 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
35.00 BP1422T35 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
36.00 BP1422T36 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
37.00 BP1422T37 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
38.00 BP1422T38 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
38.00 BP1429T38 0.02 0.00 0.00 0.0 0.02 25.0 0.0 0
39.00 BP1422T39 0.03 -0.04 0.03 10.0 0.14 70.0 10.0 10
39.00 BP1429T39 0.02 0.00 0.01 60.0 0.02 25.0 9.0 9
40.00 BP1422T40 0.07 0.00 0.01 66.0 0.14 70.0 0.0 0
40.00 BP1429T40 0.02 0.00 0.01 72.0 0.02 25.0 0.0 0
40.50 BP1422T40.5 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
41.00 BP1422T41 0.07 0.00 0.01 1.0 0.14 70.0 0.0 0
41.00 BP1429T41 0.02 0.00 0.01 111.0 0.02 30.0 0.0 0
41.50 BP1422T41.5 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
42.00 BP1422T42 0.07 0.00 0.01 302.0 0.14 70.0 0.0 0
42.00 BP1429T42 0.03 0.00 0.01 328.0 0.03 30.0 100.0 200
42.50 BP1422T42.5 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
43.00 BP1422T43 0.07 0.00 0.01 31.0 0.14 70.0 0.0 0
43.00 BP1429T43 0.03 0.00 0.01 682.0 0.04 30.0 0.0 0
43.50 BP1422T43.5 0.07 0.00 0.00 0.0 0.14 70.0 0.0 0
44.00 BP1422T44 0.10 0.03 0.01 262.0 0.14 70.0 40.0 40
44.00 BP1429T44 0.07 0.03 0.01 129.0 0.04 30.0 10.0 23
44.50 BP1422T44.5 0.07 0.00 0.01 53.0 0.14 70.0 0.0 0
45.00 BP1422T45 0.01 -0.02 0.01 477.0 0.04 29.0 1.0 171
45.00 BP1429T45 0.02 0.00 0.01 65.0 0.04 25.0 4.0 237
45.50 BP1422T45.5 0.05 0.01 0.03 176.0 0.04 30.0 20.0 30
45.50 BP1429T45.5 0.12 0.11 0.01 2.0 0.04 30.0 3.0 4
46.00 BP1422T46 0.01 0.00 0.01 19.0 0.04 20.0 20.0 124
46.00 BP1429T46 0.07 0.06 0.01 29.0 0.06 29.0 5.0 198
46.50 BP1422T46.5 0.04 0.02 0.01 2.0 0.04 20.0 20.0 595
46.50 BP1429T46.5 0.05 0.04 0.01 30.0 0.07 30.0 10.0 1,157
47.00 BP1422T47 0.02 0.00 0.01 20.0 0.04 1.0 120.0 551
47.00 BP1429T47 0.16 0.13 0.03 30.0 0.10 30.0 67.0 137
47.50 BP1422T47.5 0.03 0.00 0.02 32.0 0.04 20.0 100.0 737
47.50 BP1429T47.5 0.16 0.07 0.08 30.0 0.15 70.0 4.0 939
48.00 BP1422T48 0.05 0.00 0.01 10.0 0.07 30.0 91.0 462
48.00 BP1429T48 0.19 0.00 0.15 70.0 0.26 70.0 99.0 185
48.50 BP1422T48.5 0.24 -0.02 0.20 132.0 0.24 1.0 1.0 227
48.50 BP1429T48.5 0.42 0.00 0.33 30.0 0.53 50.0 98.0 130
49.00 BP1422T49 0.80 0.00 0.62 40.0 0.86 40.0 5.0 247
49.00 BP1429T49 1.94 1.18 0.68 40.0 0.92 40.0 8.0 418
49.50 BP1422T49.5 1.32 0.17 1.12 21.0 1.36 10.0 10.0 72
49.50 BP1429T49.5 2.41 1.23 1.15 10.0 1.38 40.0 24.0 154
50.00 BP1422T50 1.80 0.25 1.62 21.0 1.86 10.0 3.0 154
50.00 BP1429T50 1.82 0.17 1.65 10.0 1.87 40.0 1.0 139
50.50 BP1422T50.5 2.27 0.41 2.04 21.0 2.40 10.0 5.0 9
50.50 BP1429T50.5 2.25 0.11 2.04 40.0 2.40 10.0 2.0 15
51.00 BP1422T51 3.18 0.54 2.54 21.0 2.86 10.0 103.0 26
51.00 BP1429T51 2.80 0.00 2.54 21.0 2.88 10.0 2.0 57
51.50 BP1422T51.5 3.34 0.00 3.05 21.0 3.35 10.0 10.0 50
51.50 BP1429T51.5 1.85 -1.06 3.05 21.0 3.40 21.0 18.0 27
52.00 BP1422T52 3.74 0.00 3.55 21.0 3.85 10.0 7.0 22
52.00 BP1429T52 3.72 0.00 3.55 21.0 3.90 10.0 10.0 29
52.50 BP1422T52.5 2.25 -1.60 4.05 10.0 4.35 10.0 6.0 81
52.50 BP1429T52.5 1.93 -1.97 4.05 21.0 4.40 10.0 10.0 26
53.00 BP1422T53 4.80 0.45 4.55 31.0 4.95 31.0 20.0 22
53.00 BP1429T53 4.40 0.00 4.55 31.0 4.95 31.0 0.0 0
53.50 BP1422T53.5 2.11 -2.74 5.05 31.0 5.55 31.0 8.0 8
53.50 BP1429T53.5 5.34 0.44 5.05 31.0 5.55 31.0 1.0 1
54.00 BP1422T54 5.35 0.00 5.50 21.0 5.95 10.0 0.0 0
54.00 BP1429T54 5.85 0.45 5.50 21.0 5.95 10.0 30.0 30
54.50 BP1422T54.5 5.85 0.00 6.00 21.0 6.45 10.0 0.0 0
54.50 BP1429T54.5 5.90 0.00 6.00 21.0 6.45 10.0 0.0 0
55.00 BP1422T55 6.35 0.00 6.50 21.0 6.95 10.0 0.0 0
55.00 BP1429T55 6.40 0.00 6.50 21.0 6.95 10.0 0.0 0
55.50 BP1422T55.5 6.85 0.00 7.00 21.0 7.45 10.0 0.0 0
55.50 BP1429T55.5 6.90 0.00 7.00 21.0 7.45 10.0 0.0 0
56.00 BP1422T56 7.15 0.00 7.50 31.0 8.00 31.0 0.0 0
56.00 BP1429T56 7.05 0.00 7.50 31.0 8.00 31.0 0.0 0
56.50 BP1422T56.5 7.70 0.00 8.00 31.0 8.50 31.0 0.0 0
56.50 BP1429T56.5 7.40 0.00 8.00 31.0 8.50 31.0 0.0 0
57.00 BP1422T57 8.00 0.00 8.50 31.0 9.00 31.0 0.0 0
57.00 BP1429T57 8.05 0.00 8.50 31.0 9.00 31.0 0.0 0
57.50 BP1422T57.5 8.65 0.00 9.00 31.0 9.50 31.0 0.0 0
57.50 BP1429T57.5 7.80 0.00 9.00 31.0 9.50 31.0 0.0 0
58.00 BP1422T58 8.20 0.00 9.50 31.0 10.00 31.0 0.0 0
58.00 BP1429T58 8.20 0.00 9.50 31.0 10.00 31.0 0.0 0
58.50 BP1422T58.5 8.70 0.00 10.00 31.0 10.50 31.0 0.0 0
58.50 BP1429T58.5 8.70 0.00 10.00 31.0 10.50 31.0 0.0 0
59.00 BP1422T59 9.20 0.00 10.35 21.0 11.00 10.0 0.0 0
59.00 BP1429T59 9.15 0.00 10.35 21.0 11.00 10.0 0.0 0
59.50 BP1422T59.5 9.70 0.00 10.85 21.0 11.50 10.0 0.0 0
59.50 BP1429T59.5 9.70 0.00 10.85 21.0 11.50 10.0 0.0 0
60.00 BP1422T60 10.20 0.00 11.35 21.0 12.00 10.0 0.0 0
60.00 BP1429T60 10.20 0.00 11.35 21.0 12.00 10.0 0.0 0
60.50 BP1422T60.5 10.70 0.00 11.85 21.0 12.50 10.0 0.0 0
61.00 BP1422T61 11.15 0.00 12.35 31.0 13.15 31.0 0.0 0
61.00 BP1429T61 11.20 0.00 12.35 31.0 13.15 31.0 0.0 0
62.00 BP1422T62 12.15 0.00 13.35 31.0 14.15 31.0 0.0 0
65.00 BP1422T65 15.20 0.00 16.35 31.0 17.15 31.0 0.0 0
Trading Center