Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Bhp Billiton Ltd (BHP)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 160819C00008000 C 08/19/16 8.0 20.60 22.55
BHP 160819C00009000 C 08/19/16 9.0 19.60 20.60
BHP 160819C00010000 C 08/19/16 10.0 18.60 19.60
BHP 160819C00011000 C 08/19/16 11.0 17.60 18.60
BHP 160819C00012500 C 08/19/16 12.5 16.10 17.10
BHP 160819C00014000 C 08/19/16 14.0 14.60 15.60
BHP 160819C00015000 C 08/19/16 15.0 14.10 14.65
BHP 160819C00016000 C 08/19/16 16.0 13.10 13.65
BHP 160819C00017500 C 08/19/16 17.5 11.60 12.15
BHP 160819C00019000 C 08/19/16 19.0 9.60 10.70
BHP 160819C00020000 C 08/19/16 20.0 9.10 9.65
BHP 160819C00021000 C 08/19/16 21.0 8.10 8.70
BHP 160819C00022500 C 08/19/16 22.5 6.55 7.45
BHP 160819C00024000 C 08/19/16 24.0 5.15 5.75
BHP 160819C00025000 C 08/19/16 25.0 4.20 4.80
BHP 160819C00026000 C 08/19/16 26.0 3.70 3.90
BHP 160819C00027500 C 08/19/16 27.5 2.56 2.67
BHP 160819C00029000 C 08/19/16 29.0 1.58 1.63
BHP 160819C00030000 C 08/19/16 30.0 1.07 1.11
BHP 160819C00031000 C 08/19/16 31.0 0.66 0.72
BHP 160819C00032500 C 08/19/16 32.5 0.29 0.34
BHP 160819C00034000 C 08/19/16 34.0 0.10 0.15
BHP 160819C00035000 C 08/19/16 35.0 0.04 0.09
BHP 160819C00036000 C 08/19/16 36.0 0.01 0.13
BHP 160819C00037000 C 08/19/16 37.0 0.00 0.12
BHP 160819C00038000 C 08/19/16 38.0 0.00 0.05
BHP 160819C00039000 C 08/19/16 39.0 0.00 0.10
BHP 160819C00040000 C 08/19/16 40.0 0.00 0.10
BHP 160819C00041000 C 08/19/16 41.0 0.00 0.10
BHP 160819C00042000 C 08/19/16 42.0 0.00 0.10
BHP 160819C00043000 C 08/19/16 43.0 0.00 0.10
BHP 160819C00044000 C 08/19/16 44.0 0.00 0.10
BHP 160819C00045000 C 08/19/16 45.0 0.00 0.10
BHP 160819P00008000 P 08/19/16 8.0 0.00 0.10
BHP 160819P00009000 P 08/19/16 9.0 0.00 0.15
BHP 160819P00010000 P 08/19/16 10.0 0.00 0.10
BHP 160819P00011000 P 08/19/16 11.0 0.00 0.10
BHP 160819P00012500 P 08/19/16 12.5 0.00 0.10
BHP 160819P00014000 P 08/19/16 14.0 0.00 0.10
BHP 160819P00015000 P 08/19/16 15.0 0.00 0.10
BHP 160819P00016000 P 08/19/16 16.0 0.00 0.10
BHP 160819P00017500 P 08/19/16 17.5 0.00 0.11
BHP 160819P00019000 P 08/19/16 19.0 0.00 0.12
BHP 160819P00020000 P 08/19/16 20.0 0.00 0.12
BHP 160819P00021000 P 08/19/16 21.0 0.01 0.13
BHP 160819P00022500 P 08/19/16 22.5 0.05 0.09
BHP 160819P00024000 P 08/19/16 24.0 0.12 0.28
BHP 160819P00025000 P 08/19/16 25.0 0.20 0.25
BHP 160819P00026000 P 08/19/16 26.0 0.31 0.37
BHP 160819P00027500 P 08/19/16 27.5 0.65 0.67
BHP 160819P00029000 P 08/19/16 29.0 1.15 1.20
BHP 160819P00030000 P 08/19/16 30.0 1.63 1.68
BHP 160819P00031000 P 08/19/16 31.0 2.22 2.28
BHP 160819P00032500 P 08/19/16 32.5 3.25 3.65
BHP 160819P00034000 P 08/19/16 34.0 4.50 5.15
BHP 160819P00035000 P 08/19/16 35.0 5.45 6.15
BHP 160819P00036000 P 08/19/16 36.0 6.40 7.10
BHP 160819P00037000 P 08/19/16 37.0 7.35 7.95
BHP 160819P00038000 P 08/19/16 38.0 8.45 8.95
BHP 160819P00039000 P 08/19/16 39.0 9.45 10.15
BHP 160819P00040000 P 08/19/16 40.0 10.30 11.00
BHP 160819P00041000 P 08/19/16 41.0 11.45 12.05
BHP 160819P00042000 P 08/19/16 42.0 12.45 13.30
BHP 160819P00043000 P 08/19/16 43.0 13.40 14.30
BHP 160819P00044000 P 08/19/16 44.0 14.40 15.15
BHP 160819P00045000 P 08/19/16 45.0 15.45 16.35
BHP 160916C00015000 C 09/16/16 15.0 14.10 14.65
BHP 160916C00016000 C 09/16/16 16.0 13.05 13.70
BHP 160916C00017000 C 09/16/16 17.0 12.05 12.65
BHP 160916C00018000 C 09/16/16 18.0 11.05 11.80
BHP 160916C00019000 C 09/16/16 19.0 10.05 10.85
BHP 160916C00020000 C 09/16/16 20.0 9.15 9.70
BHP 160916C00021000 C 09/16/16 21.0 8.15 8.75
BHP 160916C00022000 C 09/16/16 22.0 7.10 7.80
BHP 160916C00023000 C 09/16/16 23.0 6.30 6.80
BHP 160916C00024000 C 09/16/16 24.0 5.35 5.85
BHP 160916C00025000 C 09/16/16 25.0 4.80 4.95
BHP 160916C00026000 C 09/16/16 26.0 3.95 4.15
BHP 160916C00027000 C 09/16/16 27.0 3.25 3.35
BHP 160916C00028000 C 09/16/16 28.0 2.59 2.64
BHP 160916C00029000 C 09/16/16 29.0 1.99 2.04
BHP 160916C00030000 C 09/16/16 30.0 1.48 1.54
BHP 160916C00031000 C 09/16/16 31.0 1.06 1.12
BHP 160916C00032000 C 09/16/16 32.0 0.75 0.79
BHP 160916C00033000 C 09/16/16 33.0 0.45 0.55
BHP 160916C00034000 C 09/16/16 34.0 0.27 0.38
BHP 160916C00035000 C 09/16/16 35.0 0.17 0.25
BHP 160916C00036000 C 09/16/16 36.0 0.10 0.19
BHP 160916C00037000 C 09/16/16 37.0 0.04 0.14
BHP 160916C00038000 C 09/16/16 38.0 0.01 0.11
BHP 160916C00039000 C 09/16/16 39.0 0.00 0.08
BHP 160916C00040000 C 09/16/16 40.0 0.00 0.07
BHP 160916C00041000 C 09/16/16 41.0 0.00 0.06
BHP 160916C00042000 C 09/16/16 42.0 0.00 0.05
BHP 160916C00043000 C 09/16/16 43.0 0.00 0.04
BHP 160916C00044000 C 09/16/16 44.0 0.00 0.04
BHP 160916C00045000 C 09/16/16 45.0 0.00 0.03
BHP 160916C00046000 C 09/16/16 46.0 0.00 0.04
BHP 160916P00015000 P 09/16/16 15.0 0.00 0.07
BHP 160916P00016000 P 09/16/16 16.0 0.00 0.08
BHP 160916P00017000 P 09/16/16 17.0 0.00 0.09
BHP 160916P00018000 P 09/16/16 18.0 0.01 0.11
BHP 160916P00019000 P 09/16/16 19.0 0.02 0.13
BHP 160916P00020000 P 09/16/16 20.0 0.06 0.17
BHP 160916P00021000 P 09/16/16 21.0 0.11 0.17
BHP 160916P00022000 P 09/16/16 22.0 0.18 0.23
BHP 160916P00023000 P 09/16/16 23.0 0.26 0.33
BHP 160916P00024000 P 09/16/16 24.0 0.37 0.42
BHP 160916P00025000 P 09/16/16 25.0 0.53 0.59
BHP 160916P00026000 P 09/16/16 26.0 0.75 0.80
BHP 160916P00027000 P 09/16/16 27.0 1.01 1.05
BHP 160916P00028000 P 09/16/16 28.0 1.36 1.39
BHP 160916P00029000 P 09/16/16 29.0 1.78 1.82
BHP 160916P00030000 P 09/16/16 30.0 2.28 2.34
BHP 160916P00031000 P 09/16/16 31.0 2.88 2.94
BHP 160916P00032000 P 09/16/16 32.0 3.50 3.65
BHP 160916P00033000 P 09/16/16 33.0 4.25 4.45
BHP 160916P00034000 P 09/16/16 34.0 5.10 5.30
BHP 160916P00035000 P 09/16/16 35.0 5.95 6.30
BHP 160916P00036000 P 09/16/16 36.0 6.90 7.35
BHP 160916P00037000 P 09/16/16 37.0 7.80 8.25
BHP 160916P00038000 P 09/16/16 38.0 8.75 9.30
BHP 160916P00039000 P 09/16/16 39.0 9.75 10.25
BHP 160916P00040000 P 09/16/16 40.0 10.70 11.25
BHP 160916P00041000 P 09/16/16 41.0 11.75 12.40
BHP 160916P00042000 P 09/16/16 42.0 12.70 13.35
BHP 160916P00043000 P 09/16/16 43.0 13.70 14.35
BHP 160916P00044000 P 09/16/16 44.0 14.65 15.25
BHP 160916P00045000 P 09/16/16 45.0 15.70 16.25
BHP 160916P00046000 P 09/16/16 46.0 16.75 17.30
BHP 161118C00013000 C 11/18/16 13.0 16.10 16.60
BHP 161118C00014000 C 11/18/16 14.0 14.55 15.60
BHP 161118C00015000 C 11/18/16 15.0 13.55 14.65
BHP 161118C00016000 C 11/18/16 16.0 13.05 13.80
BHP 161118C00017000 C 11/18/16 17.0 12.00 12.65
BHP 161118C00018000 C 11/18/16 18.0 11.00 11.85
BHP 161118C00019000 C 11/18/16 19.0 10.00 10.75
BHP 161118C00020000 C 11/18/16 20.0 9.25 9.85
BHP 161118C00021000 C 11/18/16 21.0 8.20 9.00
BHP 161118C00022000 C 11/18/16 22.0 7.20 8.00
BHP 161118C00023000 C 11/18/16 23.0 6.80 7.00
BHP 161118C00024000 C 11/18/16 24.0 6.00 6.20
BHP 161118C00025000 C 11/18/16 25.0 5.20 5.35
BHP 161118C00026000 C 11/18/16 26.0 4.50 4.65
BHP 161118C00027000 C 11/18/16 27.0 3.80 3.95
BHP 161118C00028000 C 11/18/16 28.0 3.20 3.35
BHP 161118C00029000 C 11/18/16 29.0 2.68 2.76
BHP 161118C00030000 C 11/18/16 30.0 2.18 2.29
BHP 161118C00031000 C 11/18/16 31.0 1.75 1.84
BHP 161118C00032000 C 11/18/16 32.0 1.41 1.51
BHP 161118C00033000 C 11/18/16 33.0 1.11 1.21
BHP 161118C00034000 C 11/18/16 34.0 0.87 0.96
BHP 161118C00035000 C 11/18/16 35.0 0.67 0.74
BHP 161118C00036000 C 11/18/16 36.0 0.47 0.61
BHP 161118C00037000 C 11/18/16 37.0 0.39 0.46
BHP 161118C00038000 C 11/18/16 38.0 0.30 0.36
BHP 161118C00039000 C 11/18/16 39.0 0.22 0.29
BHP 161118C00040000 C 11/18/16 40.0 0.17 0.24
BHP 161118C00041000 C 11/18/16 41.0 0.12 0.19
BHP 161118C00042000 C 11/18/16 42.0 0.09 0.15
BHP 161118C00043000 C 11/18/16 43.0 0.06 0.13
BHP 161118C00044000 C 11/18/16 44.0 0.01 0.11
BHP 161118C00045000 C 11/18/16 45.0 0.01 0.09
BHP 161118C00046000 C 11/18/16 46.0 0.01 0.08
BHP 161118C00047000 C 11/18/16 47.0 0.00 0.07
BHP 161118P00013000 P 11/18/16 13.0 0.00 0.09
BHP 161118P00014000 P 11/18/16 14.0 0.01 0.11
BHP 161118P00015000 P 11/18/16 15.0 0.02 0.14
BHP 161118P00016000 P 11/18/16 16.0 0.05 0.17
BHP 161118P00017000 P 11/18/16 17.0 0.09 0.22
BHP 161118P00018000 P 11/18/16 18.0 0.13 0.20
BHP 161118P00019000 P 11/18/16 19.0 0.20 0.25
BHP 161118P00020000 P 11/18/16 20.0 0.28 0.33
BHP 161118P00021000 P 11/18/16 21.0 0.38 0.42
BHP 161118P00022000 P 11/18/16 22.0 0.49 0.55
BHP 161118P00023000 P 11/18/16 23.0 0.65 0.72
BHP 161118P00024000 P 11/18/16 24.0 0.84 0.92
BHP 161118P00025000 P 11/18/16 25.0 1.07 1.14
BHP 161118P00026000 P 11/18/16 26.0 1.35 1.42
BHP 161118P00027000 P 11/18/16 27.0 1.69 1.76
BHP 161118P00028000 P 11/18/16 28.0 2.08 2.16
BHP 161118P00029000 P 11/18/16 29.0 2.53 2.61
BHP 161118P00030000 P 11/18/16 30.0 3.00 3.15
BHP 161118P00031000 P 11/18/16 31.0 3.60 3.75
BHP 161118P00032000 P 11/18/16 32.0 4.25 4.40
BHP 161118P00033000 P 11/18/16 33.0 4.90 5.10
BHP 161118P00034000 P 11/18/16 34.0 5.65 5.85
BHP 161118P00035000 P 11/18/16 35.0 6.45 6.65
BHP 161118P00036000 P 11/18/16 36.0 7.30 7.50
BHP 161118P00037000 P 11/18/16 37.0 8.20 8.35
BHP 161118P00038000 P 11/18/16 38.0 9.05 9.40
BHP 161118P00039000 P 11/18/16 39.0 9.95 10.45
BHP 161118P00040000 P 11/18/16 40.0 10.80 11.35
BHP 161118P00041000 P 11/18/16 41.0 11.85 12.45
BHP 161118P00042000 P 11/18/16 42.0 12.75 13.50
BHP 161118P00043000 P 11/18/16 43.0 13.75 14.30
BHP 161118P00044000 P 11/18/16 44.0 14.65 15.50
BHP 161118P00045000 P 11/18/16 45.0 15.75 16.25
BHP 161118P00046000 P 11/18/16 46.0 16.70 17.40
BHP 161118P00047000 P 11/18/16 47.0 17.70 18.25
BHP 170120C00010000 C 01/20/17 10.0 19.10 20.65
BHP 170120C00012500 C 01/20/17 12.5 16.60 17.65
BHP 170120C00014000 C 01/20/17 14.0 15.05 16.80
BHP 170120C00015000 C 01/20/17 15.0 14.10 15.00
BHP 170120C00016000 C 01/20/17 16.0 13.05 13.95
BHP 170120C00017500 C 01/20/17 17.5 11.50 13.40
BHP 170120C00019000 C 01/20/17 19.0 10.00 11.00
BHP 170120C00020000 C 01/20/17 20.0 8.95 10.15
BHP 170120C00021000 C 01/20/17 21.0 7.95 9.10
BHP 170120C00022500 C 01/20/17 22.5 7.50 7.75
BHP 170120C00024000 C 01/20/17 24.0 6.35 6.60
BHP 170120C00025000 C 01/20/17 25.0 5.60 5.85
BHP 170120C00026000 C 01/20/17 26.0 4.95 5.10
BHP 170120C00027500 C 01/20/17 27.5 4.05 4.20
BHP 170120C00029000 C 01/20/17 29.0 3.20 3.45
BHP 170120C00030000 C 01/20/17 30.0 2.77 2.90
BHP 170120C00031000 C 01/20/17 31.0 2.34 2.50
BHP 170120C00032500 C 01/20/17 32.5 1.86 1.95
BHP 170120C00034000 C 01/20/17 34.0 1.36 1.49
BHP 170120C00035000 C 01/20/17 35.0 1.12 1.26
BHP 170120C00036000 C 01/20/17 36.0 0.92 1.04
BHP 170120C00037500 C 01/20/17 37.5 0.66 0.78
BHP 170120C00039000 C 01/20/17 39.0 0.48 0.58
BHP 170120C00040000 C 01/20/17 40.0 0.38 0.48
BHP 170120C00041000 C 01/20/17 41.0 0.31 0.39
BHP 170120C00042500 C 01/20/17 42.5 0.22 0.30
BHP 170120C00044000 C 01/20/17 44.0 0.16 0.24
BHP 170120C00045000 C 01/20/17 45.0 0.10 0.20
BHP 170120C00046000 C 01/20/17 46.0 0.10 0.18
BHP 170120C00047500 C 01/20/17 47.5 0.07 0.14
BHP 170120C00050000 C 01/20/17 50.0 0.01 0.10
BHP 170120C00052500 C 01/20/17 52.5 0.01 0.07
BHP 170120C00055000 C 01/20/17 55.0 0.00 0.06
BHP 170120C00057500 C 01/20/17 57.5 0.00 0.05
BHP 170120C00060000 C 01/20/17 60.0 0.00 0.04
BHP 170120C00065000 C 01/20/17 65.0 0.00 0.04
BHP 170120P00010000 P 01/20/17 10.0 0.00 0.08
BHP 170120P00012500 P 01/20/17 12.5 0.05 0.14
BHP 170120P00014000 P 01/20/17 14.0 0.06 0.19
BHP 170120P00015000 P 01/20/17 15.0 0.10 0.23
BHP 170120P00016000 P 01/20/17 16.0 0.15 0.26
BHP 170120P00017500 P 01/20/17 17.5 0.25 0.33
BHP 170120P00019000 P 01/20/17 19.0 0.39 0.46
BHP 170120P00020000 P 01/20/17 20.0 0.50 0.56
BHP 170120P00021000 P 01/20/17 21.0 0.64 0.76
BHP 170120P00022500 P 01/20/17 22.5 0.91 0.99
BHP 170120P00024000 P 01/20/17 24.0 1.25 1.36
BHP 170120P00025000 P 01/20/17 25.0 1.53 1.62
BHP 170120P00026000 P 01/20/17 26.0 1.86 1.95
BHP 170120P00027500 P 01/20/17 27.5 2.43 2.56
BHP 170120P00029000 P 01/20/17 29.0 3.10 3.30
BHP 170120P00030000 P 01/20/17 30.0 3.60 3.80
BHP 170120P00031000 P 01/20/17 31.0 4.15 4.35
BHP 170120P00032500 P 01/20/17 32.5 5.15 5.35
BHP 170120P00034000 P 01/20/17 34.0 6.15 6.40
BHP 170120P00035000 P 01/20/17 35.0 6.95 7.15
BHP 170120P00036000 P 01/20/17 36.0 7.75 7.90
BHP 170120P00037500 P 01/20/17 37.5 8.95 9.15
BHP 170120P00039000 P 01/20/17 39.0 10.20 10.65
BHP 170120P00040000 P 01/20/17 40.0 11.05 11.60
BHP 170120P00041000 P 01/20/17 41.0 11.90 12.60
BHP 170120P00042500 P 01/20/17 42.5 13.30 14.50
BHP 170120P00044000 P 01/20/17 44.0 14.75 15.65
BHP 170120P00045000 P 01/20/17 45.0 15.75 16.35
BHP 170120P00046000 P 01/20/17 46.0 16.50 17.70
BHP 170120P00047500 P 01/20/17 47.5 18.15 20.80
BHP 170120P00050000 P 01/20/17 50.0 20.40 21.85
BHP 170120P00052500 P 01/20/17 52.5 23.00 24.20
BHP 170120P00055000 P 01/20/17 55.0 25.40 27.35
BHP 170120P00057500 P 01/20/17 57.5 27.90 29.65
BHP 170120P00060000 P 01/20/17 60.0 30.50 33.00
BHP 170120P00065000 P 01/20/17 65.0 35.40 38.00
BHP 170217C00014000 C 02/17/17 14.0 15.10 15.65
BHP 170217C00015000 C 02/17/17 15.0 12.25 16.15
BHP 170217C00016000 C 02/17/17 16.0 11.45 15.00
BHP 170217C00017000 C 02/17/17 17.0 10.50 14.05
BHP 170217C00018000 C 02/17/17 18.0 10.70 12.30
BHP 170217C00019000 C 02/17/17 19.0 9.75 11.55
BHP 170217C00020000 C 02/17/17 20.0 8.40 10.85
BHP 170217C00021000 C 02/17/17 21.0 8.05 9.10
BHP 170217C00022000 C 02/17/17 22.0 8.05 8.25
BHP 170217C00023000 C 02/17/17 23.0 7.25 7.50
BHP 170217C00024000 C 02/17/17 24.0 6.50 6.75
BHP 170217C00025000 C 02/17/17 25.0 5.80 6.00
BHP 170217C00026000 C 02/17/17 26.0 5.10 5.35
BHP 170217C00027000 C 02/17/17 27.0 4.50 4.75
BHP 170217C00028000 C 02/17/17 28.0 3.95 4.15
BHP 170217C00029000 C 02/17/17 29.0 3.45 3.65
BHP 170217C00030000 C 02/17/17 30.0 2.96 3.15
BHP 170217C00031000 C 02/17/17 31.0 2.56 2.72
BHP 170217C00032000 C 02/17/17 32.0 2.18 2.33
BHP 170217C00033000 C 02/17/17 33.0 1.84 1.97
BHP 170217C00034000 C 02/17/17 34.0 1.54 1.69
BHP 170217C00035000 C 02/17/17 35.0 1.25 1.42
BHP 170217C00036000 C 02/17/17 36.0 1.09 1.19
BHP 170217C00037000 C 02/17/17 37.0 0.82 1.01
BHP 170217C00038000 C 02/17/17 38.0 0.74 0.85
BHP 170217C00039000 C 02/17/17 39.0 0.60 0.70
BHP 170217C00040000 C 02/17/17 40.0 0.42 0.59
BHP 170217C00041000 C 02/17/17 41.0 0.34 0.49
BHP 170217C00042000 C 02/17/17 42.0 0.27 0.41
BHP 170217C00043000 C 02/17/17 43.0 0.20 0.36
BHP 170217C00044000 C 02/17/17 44.0 0.16 0.30
BHP 170217C00045000 C 02/17/17 45.0 0.12 0.26
BHP 170217C00046000 C 02/17/17 46.0 0.09 0.22
BHP 170217P00014000 P 02/17/17 14.0 0.09 0.22
BHP 170217P00015000 P 02/17/17 15.0 0.14 0.28
BHP 170217P00016000 P 02/17/17 16.0 0.20 0.34
BHP 170217P00017000 P 02/17/17 17.0 0.27 0.42
BHP 170217P00018000 P 02/17/17 18.0 0.37 0.52
BHP 170217P00019000 P 02/17/17 19.0 0.49 0.63
BHP 170217P00020000 P 02/17/17 20.0 0.62 0.77
BHP 170217P00021000 P 02/17/17 21.0 0.77 0.92
BHP 170217P00022000 P 02/17/17 22.0 0.95 1.13
BHP 170217P00023000 P 02/17/17 23.0 1.17 1.26
BHP 170217P00024000 P 02/17/17 24.0 1.42 1.55
BHP 170217P00025000 P 02/17/17 25.0 1.71 1.82
BHP 170217P00026000 P 02/17/17 26.0 2.05 2.14
BHP 170217P00027000 P 02/17/17 27.0 2.43 2.54
BHP 170217P00028000 P 02/17/17 28.0 2.86 3.05
BHP 170217P00029000 P 02/17/17 29.0 3.30 3.45
BHP 170217P00030000 P 02/17/17 30.0 3.80 4.10
BHP 170217P00031000 P 02/17/17 31.0 4.40 4.65
BHP 170217P00032000 P 02/17/17 32.0 5.00 5.25
BHP 170217P00033000 P 02/17/17 33.0 5.65 5.90
BHP 170217P00034000 P 02/17/17 34.0 6.35 6.65
BHP 170217P00035000 P 02/17/17 35.0 7.10 7.35
BHP 170217P00036000 P 02/17/17 36.0 7.85 8.15
BHP 170217P00037000 P 02/17/17 37.0 8.65 8.95
BHP 170217P00038000 P 02/17/17 38.0 9.50 9.75
BHP 170217P00039000 P 02/17/17 39.0 10.35 10.65
BHP 170217P00040000 P 02/17/17 40.0 11.10 11.65
BHP 170217P00041000 P 02/17/17 41.0 12.15 12.65
BHP 170217P00042000 P 02/17/17 42.0 12.70 13.60
BHP 170217P00043000 P 02/17/17 43.0 13.95 15.05
BHP 170217P00044000 P 02/17/17 44.0 14.85 16.00
BHP 170217P00045000 P 02/17/17 45.0 15.80 16.95
BHP 170217P00046000 P 02/17/17 46.0 16.70 17.95
BHP 180119C00005000 C 01/19/18 5.0 22.40 25.60
BHP 180119C00010000 C 01/19/18 10.0 17.00 21.50
BHP 180119C00012500 C 01/19/18 12.5 16.45 17.35
BHP 180119C00015000 C 01/19/18 15.0 14.20 15.05
BHP 180119C00017500 C 01/19/18 17.5 12.00 13.10
BHP 180119C00020000 C 01/19/18 20.0 9.85 11.30
BHP 180119C00022500 C 01/19/18 22.5 8.25 9.65
BHP 180119C00025000 C 01/19/18 25.0 6.50 8.15
BHP 180119C00027500 C 01/19/18 27.5 5.15 6.70
BHP 180119C00030000 C 01/19/18 30.0 4.15 5.10
BHP 180119C00032500 C 01/19/18 32.5 3.25 4.15
BHP 180119C00035000 C 01/19/18 35.0 3.05 3.35
BHP 180119C00037500 C 01/19/18 37.5 2.29 2.79
BHP 180119C00040000 C 01/19/18 40.0 1.80 2.25
BHP 180119C00042500 C 01/19/18 42.5 1.31 1.68
BHP 180119C00045000 C 01/19/18 45.0 0.89 1.38
BHP 180119C00047500 C 01/19/18 47.5 0.68 1.14
BHP 180119C00050000 C 01/19/18 50.0 0.47 0.95
BHP 180119P00005000 P 01/19/18 5.0 0.00 0.27
BHP 180119P00010000 P 01/19/18 10.0 0.07 0.56
BHP 180119P00012500 P 01/19/18 12.5 0.31 0.75
BHP 180119P00015000 P 01/19/18 15.0 0.65 1.09
BHP 180119P00017500 P 01/19/18 17.5 1.15 1.45
BHP 180119P00020000 P 01/19/18 20.0 1.75 2.10
BHP 180119P00022500 P 01/19/18 22.5 2.55 2.77
BHP 180119P00025000 P 01/19/18 25.0 3.45 3.85
BHP 180119P00027500 P 01/19/18 27.5 4.65 5.00
BHP 180119P00030000 P 01/19/18 30.0 6.00 6.75
BHP 180119P00032500 P 01/19/18 32.5 7.50 8.55
BHP 180119P00035000 P 01/19/18 35.0 9.15 9.55
BHP 180119P00037500 P 01/19/18 37.5 10.95 12.15
BHP 180119P00040000 P 01/19/18 40.0 12.45 13.80
BHP 180119P00042500 P 01/19/18 42.5 14.35 16.25
BHP 180119P00045000 P 01/19/18 45.0 16.70 18.05
BHP 180119P00047500 P 01/19/18 47.5 18.90 20.25
BHP 180119P00050000 P 01/19/18 50.0 21.15 22.50

OPRA data is delayed 15 minutes.