Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BP Feb 20 2010 40.00 13.34 0.63 4.96 13.34 13.34 13.50 14.20 1 3
BP Feb 20 2010 45.00 8.80 1.10 14.29 8.80 8.80 8.55 8.75 20 92
BP Feb 20 2010 49.00 — — — — — 4.60 4.70 — —
BP Feb 20 2010 50.00 3.65 1.00 37.74 4.00 3.05 3.60 3.70 319 1,016
BP Feb 20 2010 55.00 0.30 0.16 114.29 0.40 0.15 0.26 0.29 1,162 4,612
BP Feb 20 2010 60.00 0.02 — — 0.07 0.01 0.02 0.04 1,206 13,552
BP Feb 20 2010 65.00 0.01 -0.03 -75.00 0.03 0.01 0.02 0.04 5 6,276
BP Feb 20 2010 70.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.04 10 33
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BP Feb 20 2010 40.00 — — — — — — 0.04 — —
BP Feb 20 2010 45.00 0.09 0.06 200.00 0.12 0.05 0.02 0.05 3,305 2,922
BP Feb 20 2010 49.00 — — — — — — — — —
BP Feb 20 2010 50.00 0.18 -0.19 -51.35 0.30 0.15 0.18 0.20 475 3,937
BP Feb 20 2010 55.00 2.45 -1.05 -30.00 2.95 2.12 2.41 2.47 278 7,711
BP Feb 20 2010 60.00 7.10 -1.35 -15.98 7.85 6.84 7.00 7.30 32 9,661
BP Feb 20 2010 65.00 13.30 2.86 27.39 13.30 13.30 11.95 13.15 2 2,708
BP Feb 20 2010 70.00 14.25 0.05 0.35 14.25 14.25 16.90 18.15 75 570
Return to Top