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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 161021C00023000 C 10/21/16 23.0 10.55 12.30
BHP 161021C00024000 C 10/21/16 24.0 8.60 12.45
BHP 161021C00025000 C 10/21/16 25.0 7.60 11.40
BHP 161021C00026000 C 10/21/16 26.0 8.20 9.20
BHP 161021C00027000 C 10/21/16 27.0 7.60 7.90
BHP 161021C00028000 C 10/21/16 28.0 6.60 6.90
BHP 161021C00029000 C 10/21/16 29.0 5.65 5.95
BHP 161021C00030000 C 10/21/16 30.0 4.70 5.00
BHP 161021C00031000 C 10/21/16 31.0 3.75 4.05
BHP 161021C00032000 C 10/21/16 32.0 2.92 3.20
BHP 161021C00033000 C 10/21/16 33.0 2.13 2.21
BHP 161021C00034000 C 10/21/16 34.0 1.47 1.51
BHP 161021C00035000 C 10/21/16 35.0 0.94 0.97
BHP 161021C00036000 C 10/21/16 36.0 0.55 0.58
BHP 161021C00037000 C 10/21/16 37.0 0.29 0.31
BHP 161021C00038000 C 10/21/16 38.0 0.14 0.16
BHP 161021C00039000 C 10/21/16 39.0 0.06 0.08
BHP 161021C00040000 C 10/21/16 40.0 0.02 0.04
BHP 161021C00041000 C 10/21/16 41.0 0.00 0.02
BHP 161021P00023000 P 10/21/16 23.0 0.00 0.05
BHP 161021P00024000 P 10/21/16 24.0 0.00 0.04
BHP 161021P00025000 P 10/21/16 25.0 0.00 0.04
BHP 161021P00026000 P 10/21/16 26.0 0.00 0.02
BHP 161021P00027000 P 10/21/16 27.0 0.01 0.03
BHP 161021P00028000 P 10/21/16 28.0 0.03 0.05
BHP 161021P00029000 P 10/21/16 29.0 0.06 0.08
BHP 161021P00030000 P 10/21/16 30.0 0.10 0.12
BHP 161021P00031000 P 10/21/16 31.0 0.18 0.20
BHP 161021P00032000 P 10/21/16 32.0 0.32 0.34
BHP 161021P00033000 P 10/21/16 33.0 0.52 0.55
BHP 161021P00034000 P 10/21/16 34.0 0.85 0.86
BHP 161021P00035000 P 10/21/16 35.0 1.30 1.34
BHP 161021P00036000 P 10/21/16 36.0 1.89 1.96
BHP 161021P00037000 P 10/21/16 37.0 2.63 2.71
BHP 161021P00038000 P 10/21/16 38.0 3.25 3.60
BHP 161021P00039000 P 10/21/16 39.0 4.15 4.50
BHP 161021P00040000 P 10/21/16 40.0 5.15 5.45
BHP 161021P00041000 P 10/21/16 41.0 6.15 6.45
BHP 161118C00013000 C 11/18/16 13.0 20.85 22.55
BHP 161118C00014000 C 11/18/16 14.0 19.65 23.00
BHP 161118C00015000 C 11/18/16 15.0 18.05 22.00
BHP 161118C00016000 C 11/18/16 16.0 17.05 20.75
BHP 161118C00017000 C 11/18/16 17.0 16.10 19.95
BHP 161118C00018000 C 11/18/16 18.0 14.75 18.90
BHP 161118C00019000 C 11/18/16 19.0 13.60 18.00
BHP 161118C00020000 C 11/18/16 20.0 13.05 16.05
BHP 161118C00021000 C 11/18/16 21.0 11.60 16.10
BHP 161118C00022000 C 11/18/16 22.0 11.55 14.40
BHP 161118C00023000 C 11/18/16 23.0 10.60 13.95
BHP 161118C00024000 C 11/18/16 24.0 10.35 11.00
BHP 161118C00025000 C 11/18/16 25.0 9.25 10.10
BHP 161118C00026000 C 11/18/16 26.0 8.40 9.10
BHP 161118C00027000 C 11/18/16 27.0 7.40 8.15
BHP 161118C00028000 C 11/18/16 28.0 6.75 7.10
BHP 161118C00029000 C 11/18/16 29.0 5.85 6.15
BHP 161118C00030000 C 11/18/16 30.0 5.00 5.20
BHP 161118C00031000 C 11/18/16 31.0 4.15 4.35
BHP 161118C00032000 C 11/18/16 32.0 3.40 3.55
BHP 161118C00033000 C 11/18/16 33.0 2.73 2.79
BHP 161118C00034000 C 11/18/16 34.0 2.12 2.17
BHP 161118C00035000 C 11/18/16 35.0 1.60 1.63
BHP 161118C00036000 C 11/18/16 36.0 1.15 1.18
BHP 161118C00037000 C 11/18/16 37.0 0.80 0.83
BHP 161118C00038000 C 11/18/16 38.0 0.54 0.57
BHP 161118C00039000 C 11/18/16 39.0 0.35 0.38
BHP 161118C00040000 C 11/18/16 40.0 0.22 0.25
BHP 161118C00041000 C 11/18/16 41.0 0.14 0.17
BHP 161118C00042000 C 11/18/16 42.0 0.08 0.11
BHP 161118C00043000 C 11/18/16 43.0 0.05 0.08
BHP 161118C00044000 C 11/18/16 44.0 0.03 0.05
BHP 161118C00045000 C 11/18/16 45.0 0.02 0.04
BHP 161118C00046000 C 11/18/16 46.0 0.01 0.03
BHP 161118C00047000 C 11/18/16 47.0 0.00 0.03
BHP 161118P00013000 P 11/18/16 13.0 0.00 0.03
BHP 161118P00014000 P 11/18/16 14.0 0.00 0.03
BHP 161118P00015000 P 11/18/16 15.0 0.00 0.03
BHP 161118P00016000 P 11/18/16 16.0 0.00 0.03
BHP 161118P00017000 P 11/18/16 17.0 0.00 0.04
BHP 161118P00018000 P 11/18/16 18.0 0.00 0.04
BHP 161118P00019000 P 11/18/16 19.0 0.00 0.04
BHP 161118P00020000 P 11/18/16 20.0 0.00 0.02
BHP 161118P00021000 P 11/18/16 21.0 0.00 0.05
BHP 161118P00022000 P 11/18/16 22.0 0.00 0.04
BHP 161118P00023000 P 11/18/16 23.0 0.01 0.03
BHP 161118P00024000 P 11/18/16 24.0 0.03 0.05
BHP 161118P00025000 P 11/18/16 25.0 0.04 0.07
BHP 161118P00026000 P 11/18/16 26.0 0.07 0.10
BHP 161118P00027000 P 11/18/16 27.0 0.12 0.14
BHP 161118P00028000 P 11/18/16 28.0 0.18 0.20
BHP 161118P00029000 P 11/18/16 29.0 0.27 0.30
BHP 161118P00030000 P 11/18/16 30.0 0.40 0.43
BHP 161118P00031000 P 11/18/16 31.0 0.58 0.61
BHP 161118P00032000 P 11/18/16 32.0 0.81 0.85
BHP 161118P00033000 P 11/18/16 33.0 1.12 1.15
BHP 161118P00034000 P 11/18/16 34.0 1.50 1.53
BHP 161118P00035000 P 11/18/16 35.0 1.96 2.00
BHP 161118P00036000 P 11/18/16 36.0 2.50 2.56
BHP 161118P00037000 P 11/18/16 37.0 3.10 3.25
BHP 161118P00038000 P 11/18/16 38.0 3.85 4.00
BHP 161118P00039000 P 11/18/16 39.0 4.65 4.80
BHP 161118P00040000 P 11/18/16 40.0 5.40 5.65
BHP 161118P00041000 P 11/18/16 41.0 6.25 6.60
BHP 161118P00042000 P 11/18/16 42.0 7.25 7.55
BHP 161118P00043000 P 11/18/16 43.0 8.10 8.90
BHP 161118P00044000 P 11/18/16 44.0 9.05 9.95
BHP 161118P00045000 P 11/18/16 45.0 9.85 11.55
BHP 161118P00046000 P 11/18/16 46.0 10.85 11.85
BHP 161118P00047000 P 11/18/16 47.0 12.05 12.65
BHP 170120C00010000 C 01/20/17 10.0 23.30 25.55
BHP 170120C00012500 C 01/20/17 12.5 20.70 24.35
BHP 170120C00014000 C 01/20/17 14.0 18.70 23.05
BHP 170120C00015000 C 01/20/17 15.0 18.55 20.60
BHP 170120C00016000 C 01/20/17 16.0 17.45 21.20
BHP 170120C00017500 C 01/20/17 17.5 16.05 19.35
BHP 170120C00019000 C 01/20/17 19.0 14.50 16.95
BHP 170120C00020000 C 01/20/17 20.0 14.30 15.45
BHP 170120C00021000 C 01/20/17 21.0 13.15 14.55
BHP 170120C00022500 C 01/20/17 22.5 11.90 12.65
BHP 170120C00024000 C 01/20/17 24.0 10.45 11.20
BHP 170120C00025000 C 01/20/17 25.0 9.85 10.15
BHP 170120C00026000 C 01/20/17 26.0 8.50 9.85
BHP 170120C00027500 C 01/20/17 27.5 7.40 8.10
BHP 170120C00029000 C 01/20/17 29.0 6.35 6.50
BHP 170120C00030000 C 01/20/17 30.0 5.55 5.70
BHP 170120C00031000 C 01/20/17 31.0 4.80 4.95
BHP 170120C00032500 C 01/20/17 32.5 3.80 3.95
BHP 170120C00034000 C 01/20/17 34.0 2.95 3.05
BHP 170120C00035000 C 01/20/17 35.0 2.44 2.49
BHP 170120C00036000 C 01/20/17 36.0 1.98 2.04
BHP 170120C00037500 C 01/20/17 37.5 1.43 1.48
BHP 170120C00039000 C 01/20/17 39.0 1.00 1.05
BHP 170120C00040000 C 01/20/17 40.0 0.77 0.82
BHP 170120C00041000 C 01/20/17 41.0 0.59 0.64
BHP 170120C00042500 C 01/20/17 42.5 0.40 0.43
BHP 170120C00044000 C 01/20/17 44.0 0.26 0.29
BHP 170120C00045000 C 01/20/17 45.0 0.20 0.23
BHP 170120C00046000 C 01/20/17 46.0 0.15 0.19
BHP 170120C00047500 C 01/20/17 47.5 0.10 0.14
BHP 170120C00049000 C 01/20/17 49.0 0.06 0.10
BHP 170120C00050000 C 01/20/17 50.0 0.04 0.08
BHP 170120C00052500 C 01/20/17 52.5 0.01 0.06
BHP 170120C00055000 C 01/20/17 55.0 0.00 0.04
BHP 170120C00057500 C 01/20/17 57.5 0.00 0.04
BHP 170120C00060000 C 01/20/17 60.0 0.00 0.03
BHP 170120C00065000 C 01/20/17 65.0 0.00 0.03
BHP 170120P00010000 P 01/20/17 10.0 0.00 0.03
BHP 170120P00012500 P 01/20/17 12.5 0.00 0.04
BHP 170120P00014000 P 01/20/17 14.0 0.00 0.04
BHP 170120P00015000 P 01/20/17 15.0 0.00 0.05
BHP 170120P00016000 P 01/20/17 16.0 0.01 0.05
BHP 170120P00017500 P 01/20/17 17.5 0.01 0.07
BHP 170120P00019000 P 01/20/17 19.0 0.03 0.08
BHP 170120P00020000 P 01/20/17 20.0 0.05 0.10
BHP 170120P00021000 P 01/20/17 21.0 0.07 0.12
BHP 170120P00022500 P 01/20/17 22.5 0.12 0.18
BHP 170120P00024000 P 01/20/17 24.0 0.20 0.22
BHP 170120P00025000 P 01/20/17 25.0 0.26 0.29
BHP 170120P00026000 P 01/20/17 26.0 0.35 0.37
BHP 170120P00027500 P 01/20/17 27.5 0.52 0.57
BHP 170120P00029000 P 01/20/17 29.0 0.77 0.82
BHP 170120P00030000 P 01/20/17 30.0 0.99 1.03
BHP 170120P00031000 P 01/20/17 31.0 1.23 1.28
BHP 170120P00032500 P 01/20/17 32.5 1.71 1.77
BHP 170120P00034000 P 01/20/17 34.0 2.37 2.39
BHP 170120P00035000 P 01/20/17 35.0 2.79 2.87
BHP 170120P00036000 P 01/20/17 36.0 3.35 3.45
BHP 170120P00037500 P 01/20/17 37.5 4.25 4.40
BHP 170120P00039000 P 01/20/17 39.0 5.30 5.45
BHP 170120P00040000 P 01/20/17 40.0 6.10 6.25
BHP 170120P00041000 P 01/20/17 41.0 6.90 7.05
BHP 170120P00042500 P 01/20/17 42.5 8.15 8.60
BHP 170120P00044000 P 01/20/17 44.0 9.25 10.20
BHP 170120P00045000 P 01/20/17 45.0 9.60 11.25
BHP 170120P00046000 P 01/20/17 46.0 10.60 12.10
BHP 170120P00047500 P 01/20/17 47.5 12.60 13.35
BHP 170120P00049000 P 01/20/17 49.0 13.50 15.25
BHP 170120P00050000 P 01/20/17 50.0 15.15 16.10
BHP 170120P00052500 P 01/20/17 52.5 17.00 18.40
BHP 170120P00055000 P 01/20/17 55.0 19.20 20.90
BHP 170120P00057500 P 01/20/17 57.5 21.90 23.70
BHP 170120P00060000 P 01/20/17 60.0 24.50 26.35
BHP 170120P00065000 P 01/20/17 65.0 29.40 31.75
BHP 170217C00014000 C 02/17/17 14.0 19.50 21.95
BHP 170217C00015000 C 02/17/17 15.0 17.55 21.90
BHP 170217C00016000 C 02/17/17 16.0 16.70 21.00
BHP 170217C00017000 C 02/17/17 17.0 15.65 19.95
BHP 170217C00018000 C 02/17/17 18.0 16.15 17.85
BHP 170217C00019000 C 02/17/17 19.0 13.80 17.90
BHP 170217C00020000 C 02/17/17 20.0 13.05 17.00
BHP 170217C00021000 C 02/17/17 21.0 13.50 14.15
BHP 170217C00022000 C 02/17/17 22.0 10.85 15.10
BHP 170217C00023000 C 02/17/17 23.0 11.50 12.85
BHP 170217C00024000 C 02/17/17 24.0 10.75 11.30
BHP 170217C00025000 C 02/17/17 25.0 9.80 10.55
BHP 170217C00026000 C 02/17/17 26.0 8.95 9.70
BHP 170217C00027000 C 02/17/17 27.0 8.05 8.60
BHP 170217C00028000 C 02/17/17 28.0 7.40 7.60
BHP 170217C00029000 C 02/17/17 29.0 6.60 6.80
BHP 170217C00030000 C 02/17/17 30.0 5.85 6.05
BHP 170217C00031000 C 02/17/17 31.0 5.15 5.35
BHP 170217C00032000 C 02/17/17 32.0 4.50 4.65
BHP 170217C00033000 C 02/17/17 33.0 3.85 4.05
BHP 170217C00034000 C 02/17/17 34.0 3.30 3.50
BHP 170217C00035000 C 02/17/17 35.0 2.82 2.99
BHP 170217C00036000 C 02/17/17 36.0 2.36 2.54
BHP 170217C00037000 C 02/17/17 37.0 1.97 2.04
BHP 170217C00038000 C 02/17/17 38.0 1.62 1.70
BHP 170217C00039000 C 02/17/17 39.0 1.32 1.46
BHP 170217C00040000 C 02/17/17 40.0 1.07 1.21
BHP 170217C00041000 C 02/17/17 41.0 0.86 0.98
BHP 170217C00042000 C 02/17/17 42.0 0.68 0.80
BHP 170217C00043000 C 02/17/17 43.0 0.55 0.64
BHP 170217C00044000 C 02/17/17 44.0 0.43 0.52
BHP 170217C00045000 C 02/17/17 45.0 0.33 0.41
BHP 170217C00046000 C 02/17/17 46.0 0.25 0.33
BHP 170217C00047000 C 02/17/17 47.0 0.19 0.26
BHP 170217C00048000 C 02/17/17 48.0 0.14 0.21
BHP 170217C00049000 C 02/17/17 49.0 0.11 0.16
BHP 170217P00014000 P 02/17/17 14.0 0.01 0.05
BHP 170217P00015000 P 02/17/17 15.0 0.01 0.07
BHP 170217P00016000 P 02/17/17 16.0 0.02 0.07
BHP 170217P00017000 P 02/17/17 17.0 0.03 0.08
BHP 170217P00018000 P 02/17/17 18.0 0.05 0.10
BHP 170217P00019000 P 02/17/17 19.0 0.07 0.12
BHP 170217P00020000 P 02/17/17 20.0 0.10 0.15
BHP 170217P00021000 P 02/17/17 21.0 0.13 0.19
BHP 170217P00022000 P 02/17/17 22.0 0.18 0.23
BHP 170217P00023000 P 02/17/17 23.0 0.24 0.29
BHP 170217P00024000 P 02/17/17 24.0 0.31 0.37
BHP 170217P00025000 P 02/17/17 25.0 0.40 0.46
BHP 170217P00026000 P 02/17/17 26.0 0.51 0.58
BHP 170217P00027000 P 02/17/17 27.0 0.64 0.72
BHP 170217P00028000 P 02/17/17 28.0 0.83 0.90
BHP 170217P00029000 P 02/17/17 29.0 1.04 1.10
BHP 170217P00030000 P 02/17/17 30.0 1.25 1.34
BHP 170217P00031000 P 02/17/17 31.0 1.56 1.63
BHP 170217P00032000 P 02/17/17 32.0 1.86 1.96
BHP 170217P00033000 P 02/17/17 33.0 2.27 2.35
BHP 170217P00034000 P 02/17/17 34.0 2.66 2.78
BHP 170217P00035000 P 02/17/17 35.0 3.15 3.30
BHP 170217P00036000 P 02/17/17 36.0 3.70 3.85
BHP 170217P00037000 P 02/17/17 37.0 4.25 4.45
BHP 170217P00038000 P 02/17/17 38.0 4.90 5.05
BHP 170217P00039000 P 02/17/17 39.0 5.60 5.75
BHP 170217P00040000 P 02/17/17 40.0 6.35 6.50
BHP 170217P00041000 P 02/17/17 41.0 7.15 7.30
BHP 170217P00042000 P 02/17/17 42.0 7.95 8.10
BHP 170217P00043000 P 02/17/17 43.0 8.80 9.00
BHP 170217P00044000 P 02/17/17 44.0 9.70 10.00
BHP 170217P00045000 P 02/17/17 45.0 10.35 10.95
BHP 170217P00046000 P 02/17/17 46.0 11.25 11.90
BHP 170217P00047000 P 02/17/17 47.0 11.40 14.10
BHP 170217P00048000 P 02/17/17 48.0 11.70 14.95
BHP 170217P00049000 P 02/17/17 49.0 13.75 15.10
BHP 170519C00017000 C 05/19/17 17.0 17.20 18.65
BHP 170519C00018000 C 05/19/17 18.0 16.25 17.70
BHP 170519C00019000 C 05/19/17 19.0 15.25 16.75
BHP 170519C00020000 C 05/19/17 20.0 14.30 15.30
BHP 170519C00021000 C 05/19/17 21.0 13.40 14.35
BHP 170519C00022000 C 05/19/17 22.0 12.60 13.45
BHP 170519C00023000 C 05/19/17 23.0 11.70 12.55
BHP 170519C00024000 C 05/19/17 24.0 10.90 11.65
BHP 170519C00025000 C 05/19/17 25.0 10.10 10.75
BHP 170519C00026000 C 05/19/17 26.0 9.25 9.90
BHP 170519C00027000 C 05/19/17 27.0 8.60 8.85
BHP 170519C00028000 C 05/19/17 28.0 7.85 8.10
BHP 170519C00029000 C 05/19/17 29.0 7.10 7.35
BHP 170519C00030000 C 05/19/17 30.0 6.45 6.65
BHP 170519C00031000 C 05/19/17 31.0 5.75 6.00
BHP 170519C00032000 C 05/19/17 32.0 5.15 5.40
BHP 170519C00033000 C 05/19/17 33.0 4.55 4.80
BHP 170519C00034000 C 05/19/17 34.0 4.05 4.25
BHP 170519C00035000 C 05/19/17 35.0 3.55 3.75
BHP 170519C00036000 C 05/19/17 36.0 3.10 3.30
BHP 170519C00037000 C 05/19/17 37.0 2.69 2.90
BHP 170519C00038000 C 05/19/17 38.0 2.33 2.53
BHP 170519C00039000 C 05/19/17 39.0 2.00 2.19
BHP 170519C00040000 C 05/19/17 40.0 1.71 1.89
BHP 170519C00041000 C 05/19/17 41.0 1.46 1.63
BHP 170519C00042000 C 05/19/17 42.0 1.26 1.39
BHP 170519C00043000 C 05/19/17 43.0 1.05 1.19
BHP 170519C00044000 C 05/19/17 44.0 0.89 1.01
BHP 170519C00045000 C 05/19/17 45.0 0.75 0.84
BHP 170519C00046000 C 05/19/17 46.0 0.63 0.73
BHP 170519C00047000 C 05/19/17 47.0 0.47 0.64
BHP 170519C00048000 C 05/19/17 48.0 0.40 0.54
BHP 170519C00049000 C 05/19/17 49.0 0.32 0.46
BHP 170519P00017000 P 05/19/17 17.0 0.10 0.22
BHP 170519P00018000 P 05/19/17 18.0 0.14 0.24
BHP 170519P00019000 P 05/19/17 19.0 0.19 0.31
BHP 170519P00020000 P 05/19/17 20.0 0.25 0.37
BHP 170519P00021000 P 05/19/17 21.0 0.32 0.46
BHP 170519P00022000 P 05/19/17 22.0 0.41 0.56
BHP 170519P00023000 P 05/19/17 23.0 0.52 0.66
BHP 170519P00024000 P 05/19/17 24.0 0.64 0.80
BHP 170519P00025000 P 05/19/17 25.0 0.80 0.96
BHP 170519P00026000 P 05/19/17 26.0 1.00 1.11
BHP 170519P00027000 P 05/19/17 27.0 1.20 1.32
BHP 170519P00028000 P 05/19/17 28.0 1.42 1.56
BHP 170519P00029000 P 05/19/17 29.0 1.69 1.83
BHP 170519P00030000 P 05/19/17 30.0 1.99 2.13
BHP 170519P00031000 P 05/19/17 31.0 2.32 2.49
BHP 170519P00032000 P 05/19/17 32.0 2.69 2.87
BHP 170519P00033000 P 05/19/17 33.0 3.10 3.30
BHP 170519P00034000 P 05/19/17 34.0 3.60 3.80
BHP 170519P00035000 P 05/19/17 35.0 4.05 4.30
BHP 170519P00036000 P 05/19/17 36.0 4.60 4.85
BHP 170519P00037000 P 05/19/17 37.0 5.20 5.45
BHP 170519P00038000 P 05/19/17 38.0 5.85 6.10
BHP 170519P00039000 P 05/19/17 39.0 6.50 6.75
BHP 170519P00040000 P 05/19/17 40.0 7.20 7.45
BHP 170519P00041000 P 05/19/17 41.0 7.95 8.20
BHP 170519P00042000 P 05/19/17 42.0 8.75 9.00
BHP 170519P00043000 P 05/19/17 43.0 9.55 9.80
BHP 170519P00044000 P 05/19/17 44.0 10.35 10.60
BHP 170519P00045000 P 05/19/17 45.0 11.25 11.45
BHP 170519P00046000 P 05/19/17 46.0 11.85 13.05
BHP 170519P00047000 P 05/19/17 47.0 12.75 13.75
BHP 170519P00048000 P 05/19/17 48.0 13.70 14.90
BHP 170519P00049000 P 05/19/17 49.0 14.50 15.65
BHP 180119C00005000 C 01/19/18 5.0 27.50 32.00
BHP 180119C00010000 C 01/19/18 10.0 22.50 27.05
BHP 180119C00012500 C 01/19/18 12.5 20.10 24.45
BHP 180119C00015000 C 01/19/18 15.0 17.75 22.05
BHP 180119C00017500 C 01/19/18 17.5 16.00 19.70
BHP 180119C00020000 C 01/19/18 20.0 13.15 16.70
BHP 180119C00022500 C 01/19/18 22.5 11.85 15.15
BHP 180119C00025000 C 01/19/18 25.0 10.80 11.80
BHP 180119C00027500 C 01/19/18 27.5 9.10 9.80
BHP 180119C00030000 C 01/19/18 30.0 7.70 8.20
BHP 180119C00032500 C 01/19/18 32.5 6.30 6.75
BHP 180119C00035000 C 01/19/18 35.0 5.10 5.35
BHP 180119C00037500 C 01/19/18 37.5 4.10 4.40
BHP 180119C00040000 C 01/19/18 40.0 3.25 3.50
BHP 180119C00042500 C 01/19/18 42.5 2.52 2.81
BHP 180119C00045000 C 01/19/18 45.0 1.97 2.21
BHP 180119C00047500 C 01/19/18 47.5 1.51 1.71
BHP 180119C00050000 C 01/19/18 50.0 1.12 1.36
BHP 180119P00005000 P 01/19/18 5.0 0.00 0.16
BHP 180119P00010000 P 01/19/18 10.0 0.00 0.36
BHP 180119P00012500 P 01/19/18 12.5 0.11 0.49
BHP 180119P00015000 P 01/19/18 15.0 0.35 0.65
BHP 180119P00017500 P 01/19/18 17.5 0.37 0.90
BHP 180119P00020000 P 01/19/18 20.0 0.82 1.18
BHP 180119P00022500 P 01/19/18 22.5 1.12 1.55
BHP 180119P00025000 P 01/19/18 25.0 1.77 2.11
BHP 180119P00027500 P 01/19/18 27.5 2.65 2.78
BHP 180119P00030000 P 01/19/18 30.0 3.45 3.70
BHP 180119P00032500 P 01/19/18 32.5 4.45 4.80
BHP 180119P00035000 P 01/19/18 35.0 5.55 6.25
BHP 180119P00037500 P 01/19/18 37.5 7.00 7.65
BHP 180119P00040000 P 01/19/18 40.0 8.60 9.25
BHP 180119P00042500 P 01/19/18 42.5 10.30 11.00
BHP 180119P00045000 P 01/19/18 45.0 12.20 12.85
BHP 180119P00047500 P 01/19/18 47.5 14.10 15.05
BHP 180119P00050000 P 01/19/18 50.0 16.25 17.20

OPRA data is delayed 15 minutes.