BP ADR Each Representing Six Ord Shs
(NYSE: BP)
43.40
+0.44
+1.02%
+0.44
+1.02%
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 | 11.450 | 14.8 | NA | NA |
| 30.000 | .US:BP\13E31\30.0 | 0.00 | NA | NA | NA | 11.550 | 14.8 | NA | NA |
| 31.000 | .US:BP\13E31\31.0 | 0.00 | NA | NA | NA | 10.550 | 13.8 | NA | NA |
| 31.000 | .US:BP\13E24\31.0 | 0.00 | NA | NA | NA | 10.800 | 13.8 | NA | NA |
| 32.000 | .US:BP\13E31\32.0 | 0.00 | NA | NA | NA | 9.500 | 12.75 | NA | NA |
| 32.000 | .US:BP\13E24\32.0 | 0.00 | NA | NA | NA | 9.500 | 12.75 | NA | NA |
| 33.000 | .US:BP\13E31\33.0 | 0.00 | NA | NA | NA | 8.500 | 11.55 | NA | NA |
| 33.000 | .US:BP\13E24\33.0 | 0.00 | NA | NA | NA | 8.650 | 11.75 | NA | NA |
| 34.000 | .US:BP\13E31\34.0 | 0.00 | NA | NA | NA | 8.100 | 10.4 | NA | NA |
| 34.000 | .US:BP\13E24\34.0 | 0.00 | NA | NA | NA | 7.550 | 10.4 | NA | NA |
| 35.000 | .US:BP\13E31\35.0 | 0.00 | NA | NA | NA | 7.100 | 9.4 | NA | NA |
| 35.000 | .US:BP\13E24\35.0 | 5.60 | unch | unch | 1.30 | 6.550 | 9.7 | NA | NA |
| 36.000 | .US:BP\13E31\36.0 | 0.00 | NA | NA | NA | 6.800 | 7.65 | NA | NA |
| 36.000 | .US:BP\13E24\36.0 | 0.00 | NA | NA | NA | 5.650 | 8.7 | NA | NA |
| 37.000 | .US:BP\13E24\37.0 | 0.00 | NA | NA | NA | 4.850 | 7.35 | NA | NA |
| 37.000 | .US:BP\13E31\37.0 | 0.00 | NA | NA | NA | 5.850 | 6.65 | NA | NA |
| 37.500 | .US:BP\13E31\37.5 | 0.00 | NA | NA | NA | 5.400 | 6.15 | NA | NA |
| 37.500 | .US:BP\13E24\37.5 | 0.00 | NA | NA | NA | 4.850 | 7.05 | NA | NA |
| 38.000 | .US:BP\13E31\38.0 | 0.00 | NA | NA | NA | 4.900 | 5.65 | NA | NA |
| 38.000 | .US:BP\13E24\38.0 | 0.00 | NA | NA | NA | 4.900 | 5.65 | NA | NA |
| 38.500 | .US:BP\13E31\38.5 | 0.00 | NA | NA | NA | 4.450 | 5.15 | NA | NA |
| 38.500 | .US:BP\13E24\38.5 | 0.00 | NA | NA | NA | 4.400 | 5.25 | NA | NA |
| 39.000 | .US:BP\13E31\39.0 | 0.00 | NA | NA | NA | 3.900 | 4.65 | NA | NA |
| 39.000 | .US:BP\13E24\39.0 | 0.00 | NA | NA | NA | 3.900 | 4.65 | NA | NA |
| 39.500 | .US:BP\13E24\39.5 | 0.00 | NA | NA | NA | 3.400 | 4.15 | NA | NA |
| 39.500 | .US:BP\13E31\39.5 | 0.00 | NA | NA | NA | 3.550 | 4.15 | NA | NA |
| 40.000 | .US:BP\13E31\40.0 | 3.45 | +0.25 | +7.81% | 0.20 | 3.350 | 3.6 | 100 | NA |
| 40.000 | .US:BP\13E24\40.0 | 2.68 | unch | unch | 0.25 | 2.950 | 3.65 | NA | NA |
| 40.500 | .US:BP\13E24\40.5 | 0.00 | NA | NA | NA | 2.720 | 3.15 | NA | NA |
| 40.500 | .US:BP\13E31\40.5 | 0.00 | NA | NA | NA | 2.910 | 3.15 | NA | NA |
| 41.000 | .US:BP\13E24\41.0 | 1.97 | unch | unch | 0.36 | 1.920 | 2.76 | NA | 2 |
| 41.000 | .US:BP\13E31\41.0 | 1.49 | unch | unch | 0.27 | 2.420 | 2.67 | NA | NA |
| 41.500 | .US:BP\13E31\41.5 | 1.53 | unch | unch | 0.16 | 1.940 | 2.06 | NA | 6 |
| 41.500 | .US:BP\13E24\41.5 | 1.40 | unch | unch | 0.22 | 1.550 | 2.12 | NA | 4 |
| 42.000 | .US:BP\13E24\42.0 | 1.25 | +0.26 | +26.26% | 0.10 | 1.420 | 1.5 | 15 | 117 |
| 42.000 | .US:BP\13E31\42.0 | 1.43 | +0.37 | +34.91% | 0.15 | 1.470 | 1.55 | 2 | 34 |
| 42.500 | .US:BP\13E31\42.5 | 0.61 | unch | unch | 0.18 | 1.040 | 1.08 | NA | 28 |
| 42.500 | .US:BP\13E24\42.5 | 0.97 | +0.34 | +53.97% | 0.12 | 0.960 | 1.02 | 130 | 62 |
| 43.000 | .US:BP\13E24\43.0 | 0.59 | +0.29 | +96.67% | 0.19 | 0.560 | 0.59 | 904 | 1,989 |
| 43.000 | .US:BP\13E31\43.0 | 0.67 | +0.22 | +48.89% | 0.29 | 0.660 | 0.69 | 108 | 191 |
| 43.500 | .US:BP\13E31\43.5 | 0.41 | +0.18 | +78.26% | 0.39 | 0.370 | 0.39 | 805 | 340 |
| 43.500 | .US:BP\13E24\43.5 | 0.28 | +0.17 | +154.55% | 0.27 | 0.260 | 0.27 | 2,112 | 714 |
| 44.000 | .US:BP\13E24\44.0 | 0.10 | +0.06 | +150.00% | 0.1 | 0.090 | 0.1 | 952 | 943 |
| 44.000 | .US:BP\13E31\44.0 | 0.20 | +0.10 | +100.00% | 0.19 | 0.170 | 0.19 | 352 | 450 |
| 44.500 | .US:BP\13E24\44.5 | 0.04 | +0.01 | +33.33% | 0.04 | 0.030 | 0.04 | 244 | NA |
| 44.500 | .US:BP\13E31\44.5 | 0.08 | unch | unch | 0.09 | 0.070 | 0.09 | 112 | 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 | 0.05 | 0.020 | 0.05 | NA | 103 |
| 45.500 | .US:BP\13E31\45.5 | 0.03 | unch | unch | 0.03 | NA | 0.03 | NA | 320 |
| 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 | 0.02 | 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 | 0.02 | NA | NA |
| 37.000 | .US:BP\13Q31\37.0 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 37.000 | .US:BP\13Q24\37.0 | 0.15 | unch | unch | 0.02 | NA | 0.02 | NA | 1 |
| 37.500 | .US:BP\13Q31\37.5 | 0.00 | NA | NA | NA | NA | 0.03 | 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 | 0.04 | NA | NA |
| 38.000 | .US:BP\13Q24\38.0 | 0.03 | unch | unch | 0.02 | NA | 0.02 | NA | 729 |
| 38.500 | .US:BP\13Q24\38.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 38.500 | .US:BP\13Q31\38.5 | 0.03 | unch | unch | 0.03 | NA | 0.03 | NA | 100 |
| 39.000 | .US:BP\13Q31\39.0 | 0.20 | unch | unch | 0.05 | NA | 0.05 | 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 | 0.03 | NA | NA |
| 39.500 | .US:BP\13Q31\39.5 | 0.00 | NA | NA | NA | NA | 0.07 | 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 | 0.03 | NA | 0.03 | NA | 5 |
| 40.500 | .US:BP\13Q31\40.5 | 0.00 | NA | NA | NA | 0.010 | 0.07 | NA | NA |
| 40.500 | .US:BP\13Q24\40.5 | 0.00 | NA | NA | NA | NA | 0.04 | NA | NA |
| 41.000 | .US:BP\13Q31\41.0 | 0.10 | unch | unch | 0.07 | 0.030 | 0.07 | NA | 27 |
| 41.000 | .US:BP\13Q24\41.0 | 0.04 | unch | unch | 0.02 | NA | 0.02 | NA | 459 |
| 41.500 | .US:BP\13Q31\41.5 | 0.10 | -0.06 | -37.50% | 0.08 | 0.050 | 0.08 | 100 | 151 |
| 41.500 | .US:BP\13Q24\41.5 | 0.00 | NA | NA | NA | 0.010 | 0.04 | NA | NA |
| 42.000 | .US:BP\13Q31\42.0 | 0.11 | -0.08 | -42.11% | 0.08 | 0.070 | 0.08 | 56 | 186 |
| 42.000 | .US:BP\13Q24\42.0 | 0.04 | -0.04 | -50.00% | 0.04 | 0.030 | 0.04 | 20 | 599 |
| 42.500 | .US:BP\13Q24\42.5 | 0.07 | -0.09 | -56.25% | 0.08 | 0.070 | 0.08 | 116 | 499 |
| 42.500 | .US:BP\13Q31\42.5 | 0.15 | -0.14 | -48.28% | 0.16 | 0.140 | 0.16 | 164 | 339 |
| 43.000 | .US:BP\13Q31\43.0 | 0.27 | -0.22 | -44.90% | 0.27 | 0.250 | 0.27 | 5 | 291 |
| 43.000 | .US:BP\13Q24\43.0 | 0.15 | -0.19 | -55.88% | 0.17 | 0.150 | 0.17 | 887 | 2,385 |
| 43.500 | .US:BP\13Q31\43.5 | 0.92 | unch | unch | 0.37 | 0.450 | 0.47 | NA | 245 |
| 43.500 | .US:BP\13Q24\43.5 | 0.31 | -0.33 | -51.56% | 0.26 | 0.330 | 0.36 | 451 | 5 |
| 44.000 | .US:BP\13Q31\44.0 | 1.15 | unch | unch | 0.18 | 0.750 | 0.78 | NA | 68 |
| 44.000 | .US:BP\13Q24\44.0 | 0.65 | -0.50 | -43.48% | 0.10 | 0.650 | 0.7 | 33 | 82 |
| 44.500 | .US:BP\13Q31\44.5 | 1.28 | unch | unch | 0.11 | 1.050 | 1.21 | NA | 73 |
| 44.500 | .US:BP\13Q24\44.5 | 0.00 | NA | NA | NA | 0.930 | 1.19 | NA | NA |
| 45.000 | .US:BP\13Q31\45.0 | 1.55 | unch | unch | 0.06 | 1.330 | 1.66 | NA | 20 |
| 45.000 | .US:BP\13Q24\45.0 | 2.00 | unch | unch | 0.05 | 1.400 | 1.65 | NA | 7 |
| 45.500 | .US:BP\13Q31\45.5 | 0.00 | NA | NA | NA | 1.890 | 2.54 | NA | NA |
| 45.500 | .US:BP\13Q24\45.5 | 0.00 | NA | NA | NA | 1.900 | 2.14 | NA | NA |
| 46.000 | .US:BP\13Q24\46.0 | 2.66 | unch | unch | 0.21 | 2.160 | 2.81 | NA | 53 |
| 46.000 | .US:BP\13Q31\46.0 | 0.00 | NA | NA | NA | 2.250 | 3.15 | NA | NA |
| 46.500 | .US:BP\13Q24\46.5 | 0.00 | NA | NA | NA | 2.610 | 3.15 | NA | NA |
| 46.500 | .US:BP\13Q31\46.5 | 3.45 | unch | unch | 0.50 | 2.890 | 3.6 | NA | 10 |
| 47.000 | .US:BP\13Q24\47.0 | 0.00 | NA | NA | NA | 3.100 | 3.85 | NA | NA |
| 47.000 | .US:BP\13Q31\47.0 | 0.00 | NA | NA | NA | 2.700 | 4.1 | NA | NA |
| 48.000 | .US:BP\13Q24\48.0 | 0.00 | NA | NA | NA | 3.600 | 6.05 | NA | NA |
| 48.000 | .US:BP\13Q31\48.0 | 0.00 | NA | NA | NA | 3.650 | 5.45 | NA | NA |
| 49.000 | .US:BP\13Q24\49.0 | 0.00 | NA | NA | NA | 4.450 | 7.05 | NA | NA |
| 49.000 | .US:BP\13Q31\49.0 | 0.00 | NA | NA | NA | 5.000 | 7 | NA | NA |
| 50.000 | .US:BP\13Q24\50.0 | 0.00 | NA | NA | NA | 5.250 | 8.1 | NA | NA |
| 50.000 | .US:BP\13Q31\50.0 | 6.65 | unch | unch | 1.45 | 5.300 | 8.05 | NA | 24 |
| 52.500 | .US:BP\13Q24\52.5 | 0.00 | NA | NA | NA | 7.950 | 10.75 | NA | NA |
| 55.000 | .US:BP\13Q24\55.0 | 0.00 | NA | NA | NA | 10.400 | 13.1 | 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.