BP ADR Each Representing Six Ord Shs
(NYSE: BP)
42.96
+0.21
+0.49%
+0.21
+0.49%
MORE ON BP
OPTIONS
OPRA Composite quote delayed 15 minutes
MAY 24, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 30.000 | .US:BP\13E24\30.0 | 0.00 | NA | NA | NA | 11.250 | 14.45 | NA | NA |
| 30.000 | .US:BP\13E31\30.0 | 0.00 | NA | NA | NA | 11.250 | 14.45 | NA | NA |
| 31.000 | .US:BP\13E31\31.0 | 0.00 | NA | NA | NA | 10.250 | 13.45 | NA | NA |
| 31.000 | .US:BP\13E24\31.0 | 0.00 | NA | NA | NA | 10.250 | 13.45 | NA | NA |
| 32.000 | .US:BP\13E31\32.0 | 0.00 | NA | NA | NA | 9.250 | 12.45 | NA | NA |
| 32.000 | .US:BP\13E24\32.0 | 0.00 | NA | NA | NA | 9.250 | 12.45 | NA | NA |
| 33.000 | .US:BP\13E31\33.0 | 0.00 | NA | NA | NA | 8.250 | 11.45 | NA | NA |
| 33.000 | .US:BP\13E24\33.0 | 0.00 | NA | NA | NA | 8.250 | 11.45 | NA | NA |
| 34.000 | .US:BP\13E31\34.0 | 0.00 | NA | NA | NA | 7.250 | 10.45 | NA | NA |
| 34.000 | .US:BP\13E24\34.0 | 0.00 | NA | NA | NA | 7.250 | 10.45 | NA | NA |
| 35.000 | .US:BP\13E31\35.0 | 0.00 | NA | NA | NA | 6.250 | 9.45 | NA | NA |
| 35.000 | .US:BP\13E24\35.0 | 5.60 | unch | unch | 1.49 | 6.250 | 9.45 | NA | NA |
| 36.000 | .US:BP\13E31\36.0 | 0.00 | NA | NA | NA | 6.500 | 7.25 | NA | NA |
| 36.000 | .US:BP\13E24\36.0 | 0.00 | NA | NA | NA | 5.250 | 8.45 | NA | NA |
| 37.000 | .US:BP\13E24\37.0 | 0.00 | NA | NA | NA | 5.600 | 6.15 | NA | NA |
| 37.000 | .US:BP\13E31\37.0 | 0.00 | NA | NA | NA | 5.600 | 6.1 | NA | NA |
| 37.500 | .US:BP\13E31\37.5 | 0.00 | NA | NA | NA | 5.150 | 5.6 | NA | NA |
| 37.500 | .US:BP\13E24\37.5 | 0.00 | NA | NA | NA | 5.100 | 5.55 | NA | NA |
| 38.000 | .US:BP\13E31\38.0 | 0.00 | NA | NA | NA | 4.700 | 5.1 | NA | NA |
| 38.000 | .US:BP\13E24\38.0 | 0.00 | NA | NA | NA | 4.700 | 5.05 | NA | NA |
| 38.500 | .US:BP\13E31\38.5 | 0.00 | NA | NA | NA | 4.200 | 4.6 | NA | NA |
| 38.500 | .US:BP\13E24\38.5 | 0.00 | NA | NA | NA | 4.200 | 4.6 | NA | NA |
| 39.000 | .US:BP\13E31\39.0 | 0.00 | NA | NA | NA | 3.700 | 4.1 | NA | NA |
| 39.000 | .US:BP\13E24\39.0 | 0.00 | NA | NA | NA | 3.700 | 4.1 | NA | NA |
| 39.500 | .US:BP\13E24\39.5 | 0.00 | NA | NA | NA | 3.200 | 3.6 | NA | NA |
| 39.500 | .US:BP\13E31\39.5 | 0.00 | NA | NA | NA | 3.200 | 3.6 | NA | NA |
| 40.000 | .US:BP\13E31\40.0 | 0.00 | NA | NA | NA | 2.700 | 3.1 | NA | NA |
| 40.000 | .US:BP\13E24\40.0 | 2.68 | unch | unch | 0.14 | 2.680 | 3.1 | NA | NA |
| 40.500 | .US:BP\13E24\40.5 | 0.00 | NA | NA | NA | 2.230 | 2.59 | NA | NA |
| 40.500 | .US:BP\13E31\40.5 | 0.00 | NA | NA | NA | 2.220 | 2.62 | NA | NA |
| 41.000 | .US:BP\13E24\41.0 | 1.97 | unch | unch | 0.12 | 1.770 | 2.08 | NA | 2 |
| 41.000 | .US:BP\13E31\41.0 | 1.49 | unch | unch | 0.16 | 1.950 | 2.12 | NA | NA |
| 41.500 | .US:BP\13E31\41.5 | 1.53 | unch | unch | 0.14 | 1.550 | 1.6 | NA | 6 |
| 41.500 | .US:BP\13E24\41.5 | 1.40 | unch | unch | 0.11 | 1.480 | 1.57 | 4 | NA |
| 42.000 | .US:BP\13E24\42.0 | 0.99 | unch | unch | 0.11 | 1.030 | 1.07 | NA | 117 |
| 42.000 | .US:BP\13E31\42.0 | 1.06 | +0.05 | +4.95% | 0.20 | 1.130 | 1.16 | 10 | 24 |
| 42.500 | .US:BP\13E31\42.5 | 0.61 | unch | unch | 0.31 | 0.750 | 0.77 | NA | 28 |
| 42.500 | .US:BP\13E24\42.5 | 0.63 | +0.13 | +26.00% | 0.19 | 0.620 | 0.65 | 70 | 1 |
| 43.000 | .US:BP\13E24\43.0 | 0.30 | +0.06 | +25.00% | 0.31 | 0.300 | 0.31 | 663 | 1,694 |
| 43.000 | .US:BP\13E31\43.0 | 0.45 | -0.01 | -2.17% | 0.46 | 0.450 | 0.46 | 25 | 186 |
| 43.500 | .US:BP\13E31\43.5 | 0.23 | +0.04 | +21.05% | 0.26 | 0.250 | 0.26 | 19 | 333 |
| 43.500 | .US:BP\13E24\43.5 | 0.11 | -0.04 | -26.67% | 0.13 | 0.110 | 0.13 | 713 | 1 |
| 44.000 | .US:BP\13E24\44.0 | 0.04 | -0.02 | -33.33% | 0.05 | 0.040 | 0.05 | 21 | 920 |
| 44.000 | .US:BP\13E31\44.0 | 0.10 | unch | unch | 0.12 | 0.110 | 0.12 | NA | 450 |
| 44.500 | .US:BP\13E24\44.5 | 0.00 | NA | NA | NA | NA | 0.04 | NA | NA |
| 44.500 | .US:BP\13E31\44.5 | 0.08 | unch | unch | 0.06 | 0.050 | 0.06 | NA | 540 |
| 45.000 | .US:BP\13E24\45.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 539 |
| 45.000 | .US:BP\13E31\45.0 | 0.18 | unch | unch | 0.04 | NA | 0.04 | NA | 103 |
| 45.500 | .US:BP\13E31\45.5 | 0.03 | -0.07 | -70.00% | 0.03 | NA | 0.03 | 5 | 315 |
| 45.500 | .US:BP\13E24\45.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 46.000 | .US:BP\13E24\46.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 130 |
| 46.000 | .US:BP\13E31\46.0 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 46.500 | .US:BP\13E31\46.5 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 46.500 | .US:BP\13E24\46.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 47.000 | .US:BP\13E31\47.0 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 47.000 | .US:BP\13E24\47.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 48.000 | .US:BP\13E24\48.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 48.000 | .US:BP\13E31\48.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 49.000 | .US:BP\13E31\49.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 49.000 | .US:BP\13E24\49.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 50.000 | .US:BP\13E31\50.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 5 |
| 50.000 | .US:BP\13E24\50.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 52.500 | .US:BP\13E24\52.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 55.000 | .US:BP\13E24\55.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
MAY 24, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 30.000 | .US:BP\13Q24\30.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 30.000 | .US:BP\13Q31\30.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 31.000 | .US:BP\13Q31\31.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 31.000 | .US:BP\13Q24\31.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 32.000 | .US:BP\13Q31\32.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 32.000 | .US:BP\13Q24\32.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 33.000 | .US:BP\13Q31\33.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 33.000 | .US:BP\13Q24\33.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 34.000 | .US:BP\13Q31\34.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 34.000 | .US:BP\13Q24\34.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 35.000 | .US:BP\13Q24\35.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 35.000 | .US:BP\13Q31\35.0 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 36.000 | .US:BP\13Q24\36.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 36.000 | .US:BP\13Q31\36.0 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 37.000 | .US:BP\13Q31\37.0 | 0.00 | NA | NA | NA | NA | 0.04 | NA | NA |
| 37.000 | .US:BP\13Q24\37.0 | 0.15 | unch | unch | 0.03 | NA | 0.03 | NA | 1 |
| 37.500 | .US:BP\13Q31\37.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 37.500 | .US:BP\13Q24\37.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 38.000 | .US:BP\13Q31\38.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 38.000 | .US:BP\13Q24\38.0 | 0.03 | unch | unch | 0.03 | NA | 0.03 | NA | 729 |
| 38.500 | .US:BP\13Q24\38.5 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 38.500 | .US:BP\13Q31\38.5 | 0.03 | unch | unch | 0.05 | NA | 0.05 | NA | 100 |
| 39.000 | .US:BP\13Q31\39.0 | 0.20 | unch | unch | 0.09 | NA | 0.09 | NA | 40 |
| 39.000 | .US:BP\13Q24\39.0 | 0.04 | unch | unch | 0.02 | NA | 0.02 | NA | 490 |
| 39.500 | .US:BP\13Q24\39.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 39.500 | .US:BP\13Q31\39.5 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 40.000 | .US:BP\13Q24\40.0 | 0.05 | unch | unch | 0.03 | NA | 0.03 | NA | 1,940 |
| 40.000 | .US:BP\13Q31\40.0 | 0.06 | unch | unch | 0.1 | 0.010 | 0.1 | NA | 5 |
| 40.500 | .US:BP\13Q31\40.5 | 0.00 | NA | NA | NA | 0.020 | 0.1 | NA | NA |
| 40.500 | .US:BP\13Q24\40.5 | 0.00 | NA | NA | NA | 0.010 | 0.05 | NA | NA |
| 41.000 | .US:BP\13Q31\41.0 | 0.10 | unch | unch | 0.1 | 0.070 | 0.1 | NA | 27 |
| 41.000 | .US:BP\13Q24\41.0 | 0.04 | -0.07 | -63.64% | 0.04 | 0.030 | 0.04 | 175 | 309 |
| 41.500 | .US:BP\13Q31\41.5 | 0.16 | unch | unch | 0.12 | 0.100 | 0.12 | NA | 151 |
| 41.500 | .US:BP\13Q24\41.5 | 0.00 | NA | NA | NA | 0.050 | 0.07 | NA | NA |
| 42.000 | .US:BP\13Q31\42.0 | 0.19 | -0.07 | -26.92% | 0.19 | 0.170 | 0.19 | 12 | 174 |
| 42.000 | .US:BP\13Q24\42.0 | 0.08 | -0.08 | -50.00% | 0.09 | 0.080 | 0.09 | 67 | 532 |
| 42.500 | .US:BP\13Q24\42.5 | 0.16 | -0.15 | -48.39% | 0.17 | 0.150 | 0.17 | 371 | 202 |
| 42.500 | .US:BP\13Q31\42.5 | 0.29 | -0.14 | -32.56% | 0.3 | 0.280 | 0.3 | 11 | 339 |
| 43.000 | .US:BP\13Q31\43.0 | 0.49 | -0.07 | -12.50% | 0.46 | 0.480 | 0.5 | 141 | 165 |
| 43.000 | .US:BP\13Q24\43.0 | 0.34 | -0.20 | -37.04% | 0.31 | 0.340 | 0.35 | 234 | 2,216 |
| 43.500 | .US:BP\13Q31\43.5 | 0.92 | +0.11 | +13.58% | 0.25 | 0.770 | 0.79 | 2 | 245 |
| 43.500 | .US:BP\13Q24\43.5 | 0.64 | -0.22 | -25.58% | 0.12 | 0.640 | 0.66 | 1 | 4 |
| 44.000 | .US:BP\13Q31\44.0 | 1.15 | unch | unch | 0.13 | 1.130 | 1.17 | NA | 68 |
| 44.000 | .US:BP\13Q24\44.0 | 1.15 | -0.13 | -10.16% | 0.10 | 1.030 | 1.14 | 2 | 82 |
| 44.500 | .US:BP\13Q31\44.5 | 1.28 | unch | unch | 0.10 | 1.520 | 1.64 | NA | 73 |
| 44.500 | .US:BP\13Q24\44.5 | 0.00 | NA | NA | NA | 1.490 | 1.63 | NA | NA |
| 45.000 | .US:BP\13Q31\45.0 | 1.55 | unch | unch | 0.26 | 1.960 | 2.3 | NA | 20 |
| 45.000 | .US:BP\13Q24\45.0 | 2.00 | unch | unch | 0.09 | 1.980 | 2.13 | NA | 15 |
| 45.500 | .US:BP\13Q31\45.5 | 0.00 | NA | NA | NA | 2.480 | 2.86 | NA | NA |
| 45.500 | .US:BP\13Q24\45.5 | 0.00 | NA | NA | NA | 2.480 | 2.63 | NA | NA |
| 46.000 | .US:BP\13Q24\46.0 | 2.66 | unch | unch | 0.36 | 2.440 | 3.4 | NA | 53 |
| 46.000 | .US:BP\13Q31\46.0 | 0.00 | NA | NA | NA | 2.980 | 3.35 | NA | NA |
| 46.500 | .US:BP\13Q24\46.5 | 0.00 | NA | NA | NA | 3.450 | 3.65 | NA | NA |
| 46.500 | .US:BP\13Q31\46.5 | 3.45 | unch | unch | 0.31 | 3.450 | 3.85 | NA | 10 |
| 47.000 | .US:BP\13Q24\47.0 | 0.00 | NA | NA | NA | 3.950 | 4.15 | NA | NA |
| 47.000 | .US:BP\13Q31\47.0 | 0.00 | NA | NA | NA | 3.950 | 4.35 | NA | NA |
| 48.000 | .US:BP\13Q24\48.0 | 0.00 | NA | NA | NA | 4.700 | 5.35 | NA | NA |
| 48.000 | .US:BP\13Q31\48.0 | 0.00 | NA | NA | NA | 4.850 | 5.3 | NA | NA |
| 49.000 | .US:BP\13Q24\49.0 | 0.00 | NA | NA | NA | 4.550 | 7.6 | NA | NA |
| 49.000 | .US:BP\13Q31\49.0 | 0.00 | NA | NA | NA | 4.750 | 7.55 | NA | NA |
| 50.000 | .US:BP\13Q24\50.0 | 0.00 | NA | NA | NA | 5.550 | 8.6 | NA | NA |
| 50.000 | .US:BP\13Q31\50.0 | 6.65 | unch | unch | 1.56 | 6.350 | 8.6 | NA | 24 |
| 52.500 | .US:BP\13Q24\52.5 | 0.00 | NA | NA | NA | 8.050 | 11.1 | NA | NA |
| 55.000 | .US:BP\13Q24\55.0 | 0.00 | NA | NA | NA | 10.550 | 13.75 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.