BP Options | BP p.l.c. Common Stock Stock

Dow

0.89% Nasdaq

1.26%

BP plc (BP)

-NYSE

43.53 0.21(0.48%) 4:00PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Thursday, May 2, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
29.00	BP130518C00029000	11.40	0.00	12.85	16.00	60	60
30.00	BP130518C00030000	10.75	0.00	11.85	15.00	11	211
33.00	BP130503C00033000	9.40	0.00	8.95	12.00	48	48
33.00	BP130518C00033000	7.85	0.00	9.15	11.80	67	313
34.00	BP130503C00034000	8.40	0.00	7.95	11.00	24	24
34.00	BP130518C00034000	8.40	0.00	8.10	10.80	24	242
35.00	BP130518C00035000	6.56	0.00	7.30	9.80	350	283
35.00	BP130524C00035000	5.60	0.00	6.85	10.00	10	10
36.00	BP130518C00036000	6.35	0.00	6.65	8.40	33	307
37.00	BP130503C00037000	5.00	0.00	5.65	7.15	2	2
37.00	BP130518C00037000	6.54	1.99	5.45	7.75	1	292
38.00	BP130503C00038000	4.65	0.00	5.50	5.55	5	5
38.00	BP130518C00038000	5.65	0.00	4.35	6.50	3	142
39.00	BP130503C00039000	3.75	0.00	4.45	4.55	34	57
39.00	BP130518C00039000	4.65	0.00	4.25	4.65	40	875
39.50	BP130503C00039500	1.51	0.00	4.00	4.05	1	34
39.50	BP130510C00039500	1.89	0.00	3.75	4.20	36	39
40.00	BP130503C00040000	3.40	0.14	3.30	3.60	3	86
40.00	BP130510C00040000	1.32	0.00	3.25	3.70	6	57
40.00	BP130518C00040000	3.60	0.04	3.35	3.60	25	1,475
40.00	BP130524C00040000	2.68	0.00	3.50	3.55	4	154
40.50	BP130503C00040500	3.45	0.00	2.77	3.10	110	157
40.50	BP130510C00040500	1.78	0.00	2.76	3.20	1	109
41.00	BP130503C00041000	2.47	0.05	2.41	2.68	30	1,467
41.00	BP130510C00041000	1.38	0.00	2.42	2.54	5	211
41.00	BP130518C00041000	2.62	0.03	2.49	2.55	43	3,339
41.00	BP130524C00041000	1.46	0.00	2.49	2.55	1	172
41.00	BP130531C00041000	1.49	0.00	2.22	2.78	14	69
41.50	BP130503C00041500	1.98	0.08	1.93	2.10	20	1,151
41.50	BP130510C00041500	1.96	0.11	1.99	2.05	20	204
41.50	BP130531C00041500	1.97	0.52	1.80	2.22	20	223
42.00	BP130503C00042000	1.60	0.10	1.42	1.56	25	2,285
42.00	BP130510C00042000	1.40	0.00	1.50	1.56	12	432
42.00	BP130518C00042000	1.49	0.17	1.51	1.56	282	9,227
42.00	BP130524C00042000	1.50	0.00	1.53	1.58	26	347
42.00	BP130531C00042000	1.54	0.00	1.51	1.64	34	43
42.50	BP130503C00042500	1.03	0.12	0.98	1.07	265	1,506
42.50	BP130510C00042500	1.14	0.21	1.03	1.08	59	531
42.50	BP130531C00042500	1.30	0.00	1.11	1.20	10	24
43.00	BP130503C00043000	0.53	0.01	0.51	0.59	405	2,670
43.00	BP130510C00043000	0.70	0.13	0.64	0.66	243	681
43.00	BP130518C00043000	0.64	0.08	0.67	0.71	226	10,668
43.00	BP130524C00043000	0.83	0.11	0.75	0.78	41	354
43.00	BP130531C00043000	0.85	0.03	0.79	0.85	11	104
43.50	BP130503C00043500	0.24	0.05	0.18	0.21	554	827
43.50	BP130510C00043500	0.34	0.02	0.32	0.34	345	785
43.50	BP130531C00043500	0.49	0.03	0.54	0.58	1	77
44.00	BP130503C00044000	0.04	0.03	0.04	0.05	379	1,501
44.00	BP130510C00044000	0.13	0.02	0.13	0.16	399	627
44.00	BP130518C00044000	0.20	0.02	0.19	0.22	110	4,084
44.00	BP130524C00044000	0.32	0.04	0.29	0.32	562	1,054
44.00	BP130531C00044000	0.38	0.00	0.35	0.38	12	172
44.50	BP130503C00044500	0.01	0.03	N/A	0.02	76	439
44.50	BP130510C00044500	0.05	0.03	0.05	0.07	154	442
44.50	BP130531C00044500	0.22	0.01	0.23	0.25	10	36
45.00	BP130503C00045000	0.10	0.00	N/A	0.01	6	91
45.00	BP130510C00045000	0.03	0.01	0.03	0.04	193	388
45.00	BP130518C00045000	0.05	0.02	0.05	0.06	20	7,806
45.00	BP130524C00045000	0.11	0.01	0.10	0.12	65	79
45.00	BP130531C00045000	0.14	0.00	0.14	0.16	3	56
45.50	BP130503C00045500	0.11	0.00	N/A	0.03	20	20
45.50	BP130531C00045500	0.10	0.00	0.08	0.10	20	261
46.00	BP130503C00046000	0.03	0.00	N/A	0.05	1	1
46.00	BP130518C00046000	0.02	0.00	0.02	0.03	26	1,013
46.00	BP130524C00046000	0.04	0.00	0.03	0.05	1	1
46.50	BP130503C00046500	0.06	0.00	N/A	0.05	1	1
47.00	BP130503C00047000	0.04	0.00	N/A	0.02	36	36
47.00	BP130518C00047000	0.01	0.00	N/A	0.02	5	1,905
48.00	BP130510C00048000	0.05	0.00	N/A	0.05	15	15
48.00	BP130518C00048000	0.01	0.00	N/A	0.02	46	1,161
49.00	BP130518C00049000	0.01	0.00	N/A	0.01	60	769

Put Options

Expire at close Thursday, May 2, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
30.00	BP130518P00030000	0.02	0.00	N/A	0.02	22	842
32.00	BP130518P00032000	0.12	0.00	N/A	0.02	40	161
33.00	BP130510P00033000	0.02	0.00	N/A	0.05	15	15
33.00	BP130518P00033000	0.03	0.00	N/A	0.02	73	480
34.00	BP130503P00034000	0.03	0.00	N/A	0.05	50	50
34.00	BP130518P00034000	0.03	0.00	N/A	0.02	100	285
35.00	BP130510P00035000	0.04	0.00	N/A	0.05	1	1
35.00	BP130518P00035000	0.01	0.00	N/A	0.03	5	256
36.00	BP130503P00036000	0.01	0.00	N/A	0.01	21	66
36.00	BP130510P00036000	0.05	0.00	N/A	0.01	30	35
36.00	BP130518P00036000	0.01	0.00	N/A	0.02	1	582
37.00	BP130503P00037000	0.09	0.00	N/A	0.01	35	121
37.00	BP130510P00037000	0.01	0.00	N/A	0.01	3	3
37.00	BP130518P00037000	0.01	0.00	N/A	0.01	4	2,320
37.00	BP130524P00037000	0.15	0.00	N/A	0.05	2	1
37.50	BP130503P00037500	0.02	0.00	N/A	0.05	13	76
37.50	BP130510P00037500	0.12	0.00	N/A	0.01	3	4
38.00	BP130503P00038000	0.04	0.00	N/A	0.04	100	223
38.00	BP130510P00038000	0.04	0.00	N/A	0.01	218	223
38.00	BP130518P00038000	0.02	0.00	N/A	0.02	82	7,492
38.00	BP130524P00038000	0.08	0.00	0.01	0.03	2	33
38.50	BP130503P00038500	0.03	0.00	N/A	0.02	8	234
38.50	BP130510P00038500	0.01	0.00	N/A	0.01	10	156
39.00	BP130503P00039000	0.04	0.00	N/A	0.05	10	373
39.00	BP130510P00039000	0.07	0.00	N/A	0.01	20	32
39.00	BP130518P00039000	0.03	0.01	0.02	0.03	12	2,522
39.00	BP130524P00039000	0.04	0.01	0.03	0.05	5	27
39.00	BP130531P00039000	0.20	0.00	0.05	0.11	40	40
39.50	BP130503P00039500	0.05	0.00	N/A	0.05	55	281
39.50	BP130510P00039500	0.13	0.00	N/A	0.02	25	35
40.00	BP130503P00040000	0.01	0.00	N/A	0.01	4	478
40.00	BP130510P00040000	0.03	0.00	N/A	0.03	10	257
40.00	BP130518P00040000	0.06	0.01	0.05	0.06	14	4,714
40.00	BP130524P00040000	0.03	0.00	0.07	0.09	1	64
40.50	BP130503P00040500	0.01	0.00	N/A	0.01	36	661
40.50	BP130510P00040500	0.03	0.01	0.01	0.03	50	173
41.00	BP130503P00041000	0.01	0.00	N/A	0.02	13	1,223
41.00	BP130510P00041000	0.04	0.01	0.03	0.05	267	275
41.00	BP130518P00041000	0.11	0.01	0.10	0.12	34	5,705
41.00	BP130524P00041000	0.18	0.02	0.16	0.17	2	256
41.00	BP130531P00041000	0.23	0.03	0.23	0.25	1	16
41.50	BP130503P00041500	0.01	0.00	N/A	0.01	100	1,036
41.50	BP130510P00041500	0.10	0.00	0.06	0.08	14	267
41.50	BP130531P00041500	0.73	0.00	0.31	0.34	1	2
42.00	BP130503P00042000	0.01	0.01	N/A	0.01	65	3,929
42.00	BP130510P00042000	0.13	0.08	0.13	0.15	42	196
42.00	BP130518P00042000	0.25	0.07	0.23	0.25	93	5,783
42.00	BP130524P00042000	0.33	0.02	0.34	0.36	15	277
42.00	BP130531P00042000	0.48	0.00	0.43	0.45	10	26
42.50	BP130503P00042500	0.01	0.04	N/A	0.01	8	676
42.50	BP130510P00042500	0.26	0.07	0.24	0.26	87	458
42.50	BP130531P00042500	0.59	0.00	0.59	0.61	6	7
43.00	BP130503P00043000	0.03	0.11	0.02	0.04	153	683
43.00	BP130510P00043000	0.42	0.14	0.43	0.46	142	583
43.00	BP130518P00043000	0.60	0.13	0.55	0.59	291	7,326
43.00	BP130524P00043000	0.84	0.00	0.71	0.74	5	11
43.00	BP130531P00043000	0.77	0.01	0.79	0.81	4	75
43.50	BP130503P00043500	0.14	0.21	0.16	0.18	62	496
43.50	BP130510P00043500	0.65	0.19	0.71	0.78	11	19
43.50	BP130531P00043500	1.01	0.09	1.05	1.08	4	138
44.00	BP130503P00044000	0.64	0.00	0.47	0.53	65	74
44.00	BP130518P00044000	1.10	0.25	1.18	1.25	22	1,984
44.00	BP130524P00044000	1.33	0.08	1.30	1.35	1	16
44.50	BP130510P00044500	4.20	0.00	1.53	1.61	20	37
44.50	BP130531P00044500	1.68	0.00	1.72	1.82	4	4
45.00	BP130510P00045000	2.20	0.00	2.02	2.08	5	18
45.00	BP130518P00045000	2.09	0.07	2.06	2.12	32	772
46.00	BP130518P00046000	4.95	0.00	2.85	3.30	10	10
46.50	BP130531P00046500	3.45	0.00	3.35	3.80	10	10
47.00	BP130510P00047000	6.50	0.00	3.90	4.15	3	23
48.00	BP130510P00048000	6.75	0.00	4.95	5.15	40	40
49.00	BP130518P00049000	8.85	0.00	5.00	7.15	13	13

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BP plc (BP)