BP p.l.c. (BP) Option Chain

BP 
$45.89
*  
0.05
0.11%
Get BP Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading BP now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


BP Options:  Type:
Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Near Term | All

Option Chain for BP p.l.c. ( BP)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 12, 2014 0 BP 41.50 Sep 12, 2014 0.01 0 112
Sep 12, 2014 0 BP 42.00 Sep 12, 2014 0.01 0 105
Sep 12, 2014 3.75 0 BP 42.50 Sep 12, 2014 0.03 0 70
Sep 12, 2014 3.25 0 0 BP 43.00 Sep 12, 2014 0.11 0 4
Sep 12, 2014 1.75 0 0 BP 43.50 Sep 12, 2014 0.03 0 189
Sep 12, 2014 1.93 -0.47 0 0 BP 44.00 Sep 12, 2014 0.06 0 377
Sep 12, 2014 1.45 0 0 BP 44.50 Sep 12, 2014 0.01 -0.10 0 535
Sep 12, 2014 0.85 -0.10 0 0 BP 45.00 Sep 12, 2014 0.02 0 947
Sep 12, 2014 0.39 -0.07 0 0 BP 45.50 Sep 12, 2014 0.01 0 328
Sep 12, 2014 0.02 -0.01 0 966 BP 46.00 Sep 12, 2014 0.20 0.11 0 0
Sep 12, 2014 0.01 0 878 BP 46.50 Sep 12, 2014 0.66 0 0
Sep 12, 2014 0.02 0 2439 BP 47.00 Sep 12, 2014 1.12 0 0
Sep 12, 2014 0.03 0 248 BP 47.50 Sep 12, 2014 2.10 0 0
Sep 12, 2014 0.01 0 164 BP 48.00 Sep 12, 2014 2.16 0.06 0 0
Sep 12, 2014 0.01 0 163 BP 48.50 Sep 12, 2014 2.68 0 0
Sep 12, 2014 0.04 0 647 BP 49.00 Sep 12, 2014 1.19 0 0
Sep 12, 2014 0.04 0 819 BP 49.50 Sep 12, 2014 2.40 0 0
Sep 12, 2014 0.03 0 133 BP 50.00 Sep 12, 2014 2.54 0 0
Sep 20, 2014 4.85 4.05 4.60 0 34 BP 41.50 Sep 20, 2014 0.05 0.05 0 10
Sep 20, 2014 4.00 3.55 4.10 0 31 BP 42.00 Sep 20, 2014 0.06 0.01 0.05 0 65
Sep 20, 2014 3.95 3.05 3.60 0 30 BP 42.50 Sep 20, 2014 0.07 0.01 0.05 0 21
Sep 20, 2014 3.45 2.58 3.10 0 66 BP 43.00 Sep 20, 2014 0.02 -0.03 0.01 0.03 64 594
Sep 20, 2014 4.30 2.11 2.61 0 5 BP 43.50 Sep 20, 2014 0.06 0.01 0.01 0.06 20 220
Sep 20, 2014 2.00 1.63 2.12 0 442 BP 44.00 Sep 20, 2014 0.06 -0.01 0.02 0.05 1 1108
Sep 20, 2014 0.90 1.34 1.59 0 194 BP 44.50 Sep 20, 2014 0.08 -0.02 0.05 0.09 62 848
Sep 20, 2014 0.75 -0.21 0.99 1.12 50 900 BP 45.00 Sep 20, 2014 0.11 -0.04 0.10 0.12 5 3248
Sep 20, 2014 0.52 -0.18 0.60 0.64 10 1177 BP 45.50 Sep 20, 2014 0.28 0.01 0.21 0.23 36 808
Sep 20, 2014 0.35 -0.04 0.32 0.35 42 2203 BP 46.00 Sep 20, 2014 0.41 -0.09 0.41 0.44 10 2345
Sep 20, 2014 0.12 -0.08 0.15 0.17 9 3565 BP 46.50 Sep 20, 2014 0.65 -0.16 0.66 0.78 1 1097
Sep 20, 2014 0.06 -0.03 0.06 0.10 20 3335 BP 47.00 Sep 20, 2014 1.19 -0.02 1.02 1.19 11 8589
Sep 20, 2014 0.05 0.01 0.04 0.05 0 715 BP 47.50 Sep 20, 2014 1.68 0.33 1.45 1.65 1 891
Sep 20, 2014 0.04 0.01 0.03 655 8243 BP 48.00 Sep 20, 2014 2.13 0.05 1.93 2.14 8 1316
Sep 20, 2014 0.02 0.03 0 1264 BP 48.50 Sep 20, 2014 1.08 2.42 2.78 0 142
Sep 20, 2014 0.03 0.01 0.03 20 1670 BP 49.00 Sep 20, 2014 3.40 0.36 2.92 3.35 1 333
Sep 20, 2014 0.04 0.03 0 272 BP 49.50 Sep 20, 2014 4.20 3.40 3.75 0 28
Sep 20, 2014 0.01 0.01 0 3468 BP 50.00 Sep 20, 2014 4.07 0.12 4.00 4.15 2 621
Sep 26, 2014 4.00 4.65 0 BP 41.50 Sep 26, 2014 0.02 0.09 0
Sep 26, 2014 3.70 3.55 4.15 0 1 BP 42.00 Sep 26, 2014 0.02 0.09 0
Sep 26, 2014 3.05 3.65 0 BP 42.50 Sep 26, 2014 0.10 0.03 0.09 0 2
Sep 26, 2014 2.57 3.15 0 BP 43.00 Sep 26, 2014 0.06 0.04 0.10 0 129
Sep 26, 2014 2.24 2.67 0 BP 43.50 Sep 26, 2014 0.16 0.06 0.11 0 13
Sep 26, 2014 2.10 1.98 2.19 0 6 BP 44.00 Sep 26, 2014 0.13 0.01 0.08 0.15 20 18
Sep 26, 2014 1.53 1.72 0 BP 44.50 Sep 26, 2014 0.37 0.12 0.17 0 112
Sep 26, 2014 1.50 1.12 1.27 0 212 BP 45.00 Sep 26, 2014 0.30 0.04 0.20 0.25 1 330
Sep 26, 2014 0.71 -0.08 0.77 0.85 10 179 BP 45.50 Sep 26, 2014 0.44 0.04 0.37 0.39 12 430
Sep 26, 2014 0.52 -0.01 0.48 0.51 28 400 BP 46.00 Sep 26, 2014 0.69 0.11 0.57 0.60 4 163
Sep 26, 2014 0.30 -0.27 0.28 0.34 12 112 BP 46.50 Sep 26, 2014 0.93 0.79 0.90 0 136
Sep 26, 2014 0.18 0.01 0.15 0.18 30 248 BP 47.00 Sep 26, 2014 1.08 1.14 1.28 0 66
Sep 26, 2014 0.21 0.07 0.11 0 149 BP 47.50 Sep 26, 2014 1.15 1.50 1.77 0 52
Sep 26, 2014 0.06 -0.12 0.04 0.06 15 113 BP 48.00 Sep 26, 2014 0.60 1.96 2.40 0 23

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.