BP P.L.C.

(NYSE: BP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
46.37 Up +0.13 +0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.BP4IKC035000 NA NA NA NA 10.650 12.35 NA NA
36.000 126.2.BP4IKC036000 NA NA NA NA 9.800 10.65 NA NA
37.000 126.2.BP4IKC037000 NA NA NA NA 9.150 9.8 NA NA
38.000 126.2.BP4IKC038000 NA NA NA NA 8.400 8.7 NA NA
39.000 126.2.BP4IKC039000 NA NA NA NA 7.400 7.7 NA NA
40.000 126.2.BP4IKC040000 7.50 +7.50 NA 0.43 6.300 6.8 25 25
40.500 126.2.BP4IKC040500 5.95 +0.10 +1.71% 0.33 5.900 6.2 30 85
41.000 126.2.BP4IKC041000 NA NA NA NA 5.400 5.65 NA NA
41.500 126.2.BP4IKC041500 4.85 +1.05 +27.63% 0.28 4.900 5.15 64 34
42.000 126.2.BP4IKC042000 4.00 -2.65 -39.85% 0.28 4.400 4.65 31 31
42.500 126.2.BP4IKC042500 3.95 +3.95 NA 0.28 3.900 4.15 30 30
43.000 126.2.BP4IKC043000 3.45 +1.13 +48.71% 0.28 3.450 3.65 60 66
43.500 126.2.BP4IKC043500 NA NA NA NA 2.890 3.15 NA 5
44.000 126.2.BP4IKC044000 2.00 +0.47 +30.72% 0.28 2.460 2.65 145 384
44.500 126.2.BP4IKC044500 0.90 -0.26 -22.41% 0.25 1.910 2.12 20 187
45.000 126.2.BP4IKC045000 1.60 +0.15 +10.34% 0.30 1.440 1.67 20 810
45.500 126.2.BP4IKC045500 1.07 +0.21 +24.42% 0.29 0.970 1.16 1 1,058
46.000 126.2.BP4IKC046000 0.71 +0.13 +22.41% 0.37 0.690 0.74 3 3,057
46.500 126.2.BP4IKC046500 0.33 +0.15 +83.33% 0.38 0.360 0.38 192 4,427
47.000 126.2.BP4IKC047000 0.13 +0.02 +18.18% 0.16 0.140 0.16 504 5,076
47.500 126.2.BP4IKC047500 0.03 -0.02 -40.00% 0.1 0.020 0.1 50 638
48.000 126.2.BP4IKC048000 0.03 unch unch 0.03 NA 0.03 575 8,258
48.500 126.2.BP4IKC048500 0.02 -0.03 -60.00% 0.04 NA 0.04 3 1,185
49.000 126.2.BP4IKC049000 0.01 unch unch 0.03 NA 0.03 453 1,989
49.500 126.2.BP4IKC049500 0.04 -0.01 -20.00% 0.03 NA 0.03 2 262
50.000 126.2.BP4IKC050000 0.01 -0.02 -66.67% 0.01 NA 0.01 4 3,447
50.500 126.2.BP4IKC050500 0.08 unch unch 0.08 NA 0.08 3 24
51.000 126.2.BP4IKC051000 0.05 +0.01 +25.00% 0.08 NA 0.08 20 21
51.500 126.2.BP4IKC051500 0.02 +0.02 NA 0.08 NA 0.08 40 40
52.000 126.2.BP4IKC052000 NA NA NA NA NA 0.08 NA NA
52.500 126.2.BP4IKC052500 0.01 -0.01 -50.00% 0.01 NA 0.01 300 1,806
53.000 126.2.BP4IKC053000 0.03 +0.03 NA 0.03 NA 0.03 25 45
53.500 126.2.BP4IKC053500 0.03 +0.03 NA 0.08 NA 0.08 20 20
54.000 126.2.BP4IKC054000 0.03 +0.03 NA 0.03 NA 0.03 19 19
54.500 126.2.BP4IKC054500 NA NA NA NA NA 0.08 NA NA
55.000 126.2.BP4IKC055000 0.03 +0.01 +50.00% 0.03 NA 0.03 50 423
57.500 126.2.BP4IKC057500 NA NA NA NA NA 0.04 NA 290
60.000 126.2.BP4IKC060000 NA NA NA NA NA 0.03 NA 6
65.000 126.2.BP4IKC065000 NA NA NA NA NA 0.08 NA NA
70.000 126.2.BP4IKC070000 NA NA NA NA NA 0.08 NA NA
75.000 126.2.BP4IKC075000 NA NA NA NA NA 0.08 NA NA
80.000 126.2.BP4IKC080000 NA NA NA NA NA 0.08 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.BP4UKC035000 NA NA NA NA NA 0.08 NA NA
36.000 126.2.BP4UKC036000 NA NA NA NA NA 0.08 NA NA
37.000 126.2.BP4UKC037000 NA NA NA NA NA 0.08 NA NA
38.000 126.2.BP4UKC038000 0.03 +0.01 +50.00% 0.03 NA 0.03 10 59
39.000 126.2.BP4UKC039000 NA NA NA NA NA 0.08 NA NA
40.000 126.2.BP4UKC040000 0.01 -0.06 -85.71% 0.03 NA 0.03 5 336
40.500 126.2.BP4UKC040500 NA NA NA NA NA 0.08 NA NA
41.000 126.2.BP4UKC041000 0.03 -0.01 -25.00% 0.04 NA 0.04 100 115
41.500 126.2.BP4UKC041500 0.05 +0.05 NA 0.09 NA 0.09 10 10
42.000 126.2.BP4UKC042000 0.06 -0.06 -50.00% 0.06 NA 0.06 3 65
42.500 126.2.BP4UKC042500 0.07 -0.13 -65.00% 0.04 NA 0.04 19 21
43.000 126.2.BP4UKC043000 0.02 -0.07 -77.78% 0.04 NA 0.04 120 624
43.500 126.2.BP4UKC043500 0.04 -0.01 -20.00% 0.04 NA 0.04 22 240
44.000 126.2.BP4UKC044000 0.03 unch unch 0.04 NA 0.04 141 1,275
44.500 126.2.BP4UKC044500 0.04 -0.04 -50.00% 0.1 NA 0.1 190 794
45.000 126.2.BP4UKC045000 0.05 -0.02 -28.57% 0.05 0.010 0.05 88 3,483
45.500 126.2.BP4UKC045500 0.10 -0.04 -28.57% 0.09 0.020 0.09 3 1,838
46.000 126.2.BP4UKC046000 0.14 -0.09 -39.13% 0.15 0.120 0.15 266 2,638
46.500 126.2.BP4UKC046500 0.32 -0.11 -25.58% 0.15 0.250 0.28 1,119 1,108
47.000 126.2.BP4UKC047000 0.55 -0.30 -35.29% -0.07 0.520 0.56 10 8,472
47.500 126.2.BP4UKC047500 1.12 -0.32 -22.22% 0.00 0.940 1.13 3 887
48.000 126.2.BP4UKC048000 1.45 -0.24 -14.20% -0.04 1.420 1.59 10 1,287
48.500 126.2.BP4UKC048500 1.08 +0.21 +24.14% -0.02 1.900 2.11 13 142
49.000 126.2.BP4UKC049000 2.69 -0.71 -20.88% -0.03 2.390 2.6 23 325
49.500 126.2.BP4UKC049500 4.20 +2.03 +93.55% 0.02 2.890 3.15 1 18
50.000 126.2.BP4UKC050000 3.64 -0.11 -2.93% -0.03 3.350 3.6 12 577
50.500 126.2.BP4UKC050500 4.46 +4.46 NA -0.03 3.850 4.1 10 3
51.000 126.2.BP4UKC051000 4.74 +1.48 +45.40% -0.03 4.300 4.6 33 36
51.500 126.2.BP4UKC051500 3.90 +3.90 NA -0.03 4.800 5.1 22 10
52.000 126.2.BP4UKC052000 4.40 +0.15 +3.53% -0.03 5.300 5.6 120 120
52.500 126.2.BP4UKC052500 6.24 -0.13 -2.04% -0.03 5.800 6.1 4 278
53.000 126.2.BP4UKC053000 NA NA NA NA 6.200 6.7 NA NA
53.500 126.2.BP4UKC053500 NA NA NA NA 6.700 7.2 NA NA
54.000 126.2.BP4UKC054000 NA NA NA NA 7.200 7.7 NA NA
54.500 126.2.BP4UKC054500 NA NA NA NA 7.450 8.4 NA NA
55.000 126.2.BP4UKC055000 9.15 -0.60 -6.15% 0.12 8.050 8.75 2 76
57.500 126.2.BP4UKC057500 NA NA NA NA 10.150 11.65 NA 1
60.000 126.2.BP4UKC060000 12.79 +12.79 NA 0.62 12.650 14.25 1 1
65.000 126.2.BP4UKC065000 NA NA NA NA 17.650 19.25 NA NA
70.000 126.2.BP4UKC070000 NA NA NA NA 22.200 23.65 NA NA
75.000 126.2.BP4UKC075000 NA NA NA NA 27.200 28.65 NA NA
80.000 126.2.BP4UKC080000 NA NA NA NA 32.200 33.7 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 11:45 AM ET