BP P.L.C.

(NYSE: BP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
50.64Down-0.28-0.55%Today's Close  |  50.69 +0.04 +0.10% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.BP4H1C040000 NA NA NA NA 9.000 12.15 NA NA
41.000 126.2.BP4H1C041000 NA NA NA NA 9.300 10.1 NA NA
42.000 126.2.BP4H1C042000 NA NA NA NA 8.350 9 NA NA
43.000 126.2.BP4H1C043000 NA NA NA NA 7.400 8 NA NA
43.500 126.2.BP4H1C043500 7.90 +7.90 NA 0.31 6.900 7.45 31 31
44.000 126.2.BP4H1C044000 7.40 +7.40 NA 0.31 6.400 6.95 42 42
44.500 126.2.BP4H1C044500 NA NA NA NA 5.850 6.45 NA NA
45.000 126.2.BP4H1C045000 NA NA NA NA 5.350 5.95 10 10
45.500 126.2.BP4H1C045500 NA NA NA NA 4.900 5.45 NA NA
46.000 126.2.BP4H1C046000 NA NA NA NA 4.400 4.95 NA NA
46.500 126.2.BP4H1C046500 NA NA NA NA 3.900 4.4 NA NA
47.000 126.2.BP4H1C047000 NA NA NA NA 3.400 3.9 NA NA
47.500 126.2.BP4H1C047500 NA NA NA NA 2.950 3.45 NA NA
48.000 126.2.BP4H1C048000 NA NA NA NA 2.470 2.93 1 1
48.500 126.2.BP4H1C048500 NA NA NA NA 2.010 2.33 NA NA
49.000 126.2.BP4H1C049000 1.73 -0.13 -6.99% 0.18 1.600 1.82 10 21
49.500 126.2.BP4H1C049500 1.94 +1.94 NA 0.25 1.290 1.39 31 30
50.000 126.2.BP4H1C050000 0.94 -0.38 -28.79% 0.32 0.910 0.96 32 82
50.500 126.2.BP4H1C050500 0.61 -0.23 -27.38% 0.51 0.610 0.65 176 141
51.000 126.2.BP4H1C051000 0.40 -0.13 -24.53% 0.41 0.380 0.41 999 498
51.500 126.2.BP4H1C051500 0.22 -0.08 -26.67% 0.24 0.210 0.24 1,122 1,008
52.000 126.2.BP4H1C052000 0.14 -0.04 -22.22% 0.14 0.110 0.14 257 587
52.500 126.2.BP4H1C052500 0.06 -0.05 -45.45% 0.08 0.060 0.08 50 456
53.000 126.2.BP4H1C053000 0.04 -0.07 -63.64% 0.06 0.020 0.06 215 949
53.500 126.2.BP4H1C053500 0.05 unch unch 0.02 0.010 0.02 20 317
54.000 126.2.BP4H1C054000 0.02 -0.02 -50.00% 0.03 NA 0.03 1 588
54.500 126.2.BP4H1C054500 0.02 -0.06 -75.00% 0.03 NA 0.03 10 174
55.000 126.2.BP4H1C055000 0.02 -0.03 -60.00% 0.02 NA 0.02 40 416
55.500 126.2.BP4H1C055500 0.02 -0.02 -50.00% 0.02 NA 0.02 5 3
56.000 126.2.BP4H1C056000 NA NA NA NA NA 0.02 NA NA
56.500 126.2.BP4H1C056500 0.02 -0.05 -71.43% 0.02 NA 0.02 2 1
57.000 126.2.BP4H1C057000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.BP4H1C057500 NA NA NA NA NA 0.02 NA NA
58.000 126.2.BP4H1C058000 NA NA NA NA NA 0.02 NA NA
58.500 126.2.BP4H1C058500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.BP4H1C060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.BP4H1C062500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.BP4H1C065000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.BP4H1C067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.BP4H1C070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.BP4H1C072500 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.BP4T1C040000 NA NA NA NA NA 0.03 NA NA
41.000 126.2.BP4T1C041000 NA NA NA NA NA 0.03 NA NA
42.000 126.2.BP4T1C042000 0.02 +0.02 NA 0.07 NA 0.07 3 3
43.000 126.2.BP4T1C043000 0.02 +0.02 NA 0.04 NA 0.04 1 1
43.500 126.2.BP4T1C043500 NA NA NA NA NA 0.04 NA NA
44.000 126.2.BP4T1C044000 NA NA NA NA NA 0.02 NA NA
44.500 126.2.BP4T1C044500 0.01 -0.01 -50.00% 0.03 NA 0.03 1 12
45.000 126.2.BP4T1C045000 NA NA NA NA NA 0.02 NA NA
45.500 126.2.BP4T1C045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.BP4T1C046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.BP4T1C046500 0.06 +0.02 +50.00% 0.04 NA 0.04 87 97
47.000 126.2.BP4T1C047000 0.10 +0.10 NA 0.06 0.010 0.06 10 10
47.500 126.2.BP4T1C047500 NA NA NA NA 0.010 0.04 NA NA
48.000 126.2.BP4T1C048000 0.04 -0.08 -66.67% 0.05 0.020 0.05 3 30
48.500 126.2.BP4T1C048500 0.05 -0.02 -28.57% 0.06 0.050 0.06 470 55
49.000 126.2.BP4T1C049000 0.12 +0.02 +20.00% 0.12 0.090 0.12 78 82
49.500 126.2.BP4T1C049500 0.19 +0.03 +18.75% 0.19 0.170 0.19 498 31
50.000 126.2.BP4T1C050000 0.30 +0.03 +11.11% 0.3 0.290 0.3 641 299
50.500 126.2.BP4T1C050500 0.48 +0.05 +11.63% 0.49 0.470 0.49 1,537 514
51.000 126.2.BP4T1C051000 0.72 +0.08 +12.50% 0.38 0.730 0.74 239 250
51.500 126.2.BP4T1C051500 0.92 +0.30 +48.39% 0.25 1.060 1.11 1 158
52.000 126.2.BP4T1C052000 1.27 +0.33 +35.11% 0.37 1.390 1.73 10 444
52.500 126.2.BP4T1C052500 1.96 +0.22 +12.64% 0.33 1.820 2.19 4 295
53.000 126.2.BP4T1C053000 2.26 +1.26 +126.00% 0.30 2.340 2.66 1 350
53.500 126.2.BP4T1C053500 0.96 -0.68 -41.46% 0.34 2.600 3.2 2 5
54.000 126.2.BP4T1C054000 1.63 +0.14 +9.40% 0.29 3.100 3.65 10 13
54.500 126.2.BP4T1C054500 NA NA NA NA 3.600 4.1 NA NA
55.000 126.2.BP4T1C055000 NA NA NA NA 4.100 4.6 NA NA
55.500 126.2.BP4T1C055500 NA NA NA NA 4.600 5.15 NA NA
56.000 126.2.BP4T1C056000 NA NA NA NA 5.050 5.65 NA NA
56.500 126.2.BP4T1C056500 NA NA NA NA 5.450 6.15 NA NA
57.000 126.2.BP4T1C057000 NA NA NA NA 5.950 6.65 NA NA
57.500 126.2.BP4T1C057500 NA NA NA NA 6.450 7.15 NA NA
58.000 126.2.BP4T1C058000 6.93 +1.58 +29.53% 0.29 6.950 7.65 1 1
58.500 126.2.BP4T1C058500 NA NA NA NA 7.050 8.4 NA NA
60.000 126.2.BP4T1C060000 NA NA NA NA 7.900 10.95 NA NA
62.500 126.2.BP4T1C062500 NA NA NA NA 10.350 13.45 NA NA
65.000 126.2.BP4T1C065000 NA NA NA NA 12.750 16.1 NA NA
67.500 126.2.BP4T1C067500 NA NA NA NA 15.350 18.5 NA NA
70.000 126.2.BP4T1C070000 NA NA NA NA 17.850 21 NA NA
72.500 126.2.BP4T1C072500 NA NA NA NA 20.350 23.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:39 PM ET