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 (2017-04-07)Premium Content


As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 170721C00028000 C 07/21/17 28.0 6.10 6.25
BHP 170721C00029000 C 07/21/17 29.0 5.15 5.35
BHP 170721C00030000 C 07/21/17 30.0 4.15 4.30
BHP 170721C00031000 C 07/21/17 31.0 3.25 3.40
BHP 170721C00032000 C 07/21/17 32.0 2.34 2.47
BHP 170721C00033000 C 07/21/17 33.0 1.61 1.69
BHP 170721C00034000 C 07/21/17 34.0 0.98 1.06
BHP 170721C00035000 C 07/21/17 35.0 0.52 0.58
BHP 170721C00036000 C 07/21/17 36.0 0.25 0.29
BHP 170721C00037000 C 07/21/17 37.0 0.11 0.14
BHP 170721C00038000 C 07/21/17 38.0 0.05 0.06
BHP 170721C00039000 C 07/21/17 39.0 0.00 0.03
BHP 170721C00040000 C 07/21/17 40.0 0.00 0.03
BHP 170721C00041000 C 07/21/17 41.0 0.00 0.02
BHP 170721C00042000 C 07/21/17 42.0 0.00 0.02
BHP 170721C00043000 C 07/21/17 43.0 0.00 0.02
BHP 170721C00044000 C 07/21/17 44.0 0.00 0.02
BHP 170721P00028000 P 07/21/17 28.0 0.00 0.03
BHP 170721P00029000 P 07/21/17 29.0 0.01 0.04
BHP 170721P00030000 P 07/21/17 30.0 0.04 0.07
BHP 170721P00031000 P 07/21/17 31.0 0.11 0.14
BHP 170721P00032000 P 07/21/17 32.0 0.23 0.27
BHP 170721P00033000 P 07/21/17 33.0 0.44 0.49
BHP 170721P00034000 P 07/21/17 34.0 0.79 0.86
BHP 170721P00035000 P 07/21/17 35.0 1.32 1.41
BHP 170721P00036000 P 07/21/17 36.0 2.04 2.12
BHP 170721P00037000 P 07/21/17 37.0 2.89 2.99
BHP 170721P00038000 P 07/21/17 38.0 3.80 3.95
BHP 170721P00039000 P 07/21/17 39.0 4.75 4.90
BHP 170721P00040000 P 07/21/17 40.0 5.75 5.90
BHP 170721P00041000 P 07/21/17 41.0 6.75 6.95
BHP 170721P00042000 P 07/21/17 42.0 7.65 7.90
BHP 170721P00043000 P 07/21/17 43.0 8.30 9.00
BHP 170721P00044000 P 07/21/17 44.0 9.55 9.95
BHP 170818C00019000 C 08/18/17 19.0 15.05 15.40
BHP 170818C00020000 C 08/18/17 20.0 14.05 14.50
BHP 170818C00021000 C 08/18/17 21.0 13.05 13.55
BHP 170818C00022000 C 08/18/17 22.0 12.05 12.60
BHP 170818C00023000 C 08/18/17 23.0 11.05 11.35
BHP 170818C00024000 C 08/18/17 24.0 10.10 10.25
BHP 170818C00025000 C 08/18/17 25.0 9.10 9.35
BHP 170818C00026000 C 08/18/17 26.0 8.05 8.30
BHP 170818C00027000 C 08/18/17 27.0 7.10 7.30
BHP 170818C00028000 C 08/18/17 28.0 6.20 6.40
BHP 170818C00029000 C 08/18/17 29.0 5.20 5.40
BHP 170818C00030000 C 08/18/17 30.0 4.35 4.50
BHP 170818C00031000 C 08/18/17 31.0 3.50 3.60
BHP 170818C00032000 C 08/18/17 32.0 2.71 2.80
BHP 170818C00033000 C 08/18/17 33.0 2.00 2.09
BHP 170818C00034000 C 08/18/17 34.0 1.41 1.49
BHP 170818C00035000 C 08/18/17 35.0 0.94 1.02
BHP 170818C00036000 C 08/18/17 36.0 0.59 0.66
BHP 170818C00037000 C 08/18/17 37.0 0.35 0.41
BHP 170818C00038000 C 08/18/17 38.0 0.19 0.25
BHP 170818C00039000 C 08/18/17 39.0 0.11 0.15
BHP 170818C00040000 C 08/18/17 40.0 0.05 0.09
BHP 170818C00041000 C 08/18/17 41.0 0.03 0.05
BHP 170818C00042000 C 08/18/17 42.0 0.01 0.04
BHP 170818C00043000 C 08/18/17 43.0 0.00 0.03
BHP 170818C00044000 C 08/18/17 44.0 0.00 0.03
BHP 170818C00045000 C 08/18/17 45.0 0.00 0.02
BHP 170818C00046000 C 08/18/17 46.0 0.00 0.02
BHP 170818C00047000 C 08/18/17 47.0 0.00 0.02
BHP 170818C00048000 C 08/18/17 48.0 0.00 0.02
BHP 170818C00049000 C 08/18/17 49.0 0.00 0.02
BHP 170818C00050000 C 08/18/17 50.0 0.00 0.02
BHP 170818C00055000 C 08/18/17 55.0 0.00 0.02
BHP 170818P00019000 P 08/18/17 19.0 0.00 0.02
BHP 170818P00020000 P 08/18/17 20.0 0.00 0.02
BHP 170818P00021000 P 08/18/17 21.0 0.00 0.02
BHP 170818P00022000 P 08/18/17 22.0 0.00 0.02
BHP 170818P00023000 P 08/18/17 23.0 0.00 0.03
BHP 170818P00024000 P 08/18/17 24.0 0.00 0.03
BHP 170818P00025000 P 08/18/17 25.0 0.00 0.03
BHP 170818P00026000 P 08/18/17 26.0 0.01 0.04
BHP 170818P00027000 P 08/18/17 27.0 0.02 0.06
BHP 170818P00028000 P 08/18/17 28.0 0.06 0.09
BHP 170818P00029000 P 08/18/17 29.0 0.11 0.14
BHP 170818P00030000 P 08/18/17 30.0 0.19 0.23
BHP 170818P00031000 P 08/18/17 31.0 0.32 0.37
BHP 170818P00032000 P 08/18/17 32.0 0.51 0.58
BHP 170818P00033000 P 08/18/17 33.0 0.83 0.88
BHP 170818P00034000 P 08/18/17 34.0 1.23 1.29
BHP 170818P00035000 P 08/18/17 35.0 1.76 1.81
BHP 170818P00036000 P 08/18/17 36.0 2.35 2.46
BHP 170818P00037000 P 08/18/17 37.0 3.10 3.25
BHP 170818P00038000 P 08/18/17 38.0 3.95 4.10
BHP 170818P00039000 P 08/18/17 39.0 4.85 5.05
BHP 170818P00040000 P 08/18/17 40.0 5.75 5.95
BHP 170818P00041000 P 08/18/17 41.0 6.80 6.95
BHP 170818P00042000 P 08/18/17 42.0 7.80 8.00
BHP 170818P00043000 P 08/18/17 43.0 8.70 8.95
BHP 170818P00044000 P 08/18/17 44.0 9.70 9.95
BHP 170818P00045000 P 08/18/17 45.0 10.75 10.95
BHP 170818P00046000 P 08/18/17 46.0 11.75 11.95
BHP 170818P00047000 P 08/18/17 47.0 12.70 12.95
BHP 170818P00048000 P 08/18/17 48.0 13.75 13.95
BHP 170818P00049000 P 08/18/17 49.0 14.75 14.95
BHP 170818P00050000 P 08/18/17 50.0 15.70 15.95
BHP 170818P00055000 P 08/18/17 55.0 20.70 20.95
BHP 170915C00025000 C 09/15/17 25.0 9.15 9.30
BHP 170915C00026000 C 09/15/17 26.0 8.10 8.40
BHP 170915C00027000 C 09/15/17 27.0 7.15 7.35
BHP 170915C00028000 C 09/15/17 28.0 6.20 6.45
BHP 170915C00029000 C 09/15/17 29.0 5.35 5.50
BHP 170915C00030000 C 09/15/17 30.0 4.45 4.60
BHP 170915C00031000 C 09/15/17 31.0 3.65 3.80
BHP 170915C00032000 C 09/15/17 32.0 2.88 2.99
BHP 170915C00033000 C 09/15/17 33.0 2.25 2.32
BHP 170915C00034000 C 09/15/17 34.0 1.67 1.75
BHP 170915C00035000 C 09/15/17 35.0 1.19 1.29
BHP 170915C00036000 C 09/15/17 36.0 0.84 0.90
BHP 170915C00037000 C 09/15/17 37.0 0.56 0.63
BHP 170915C00038000 C 09/15/17 38.0 0.36 0.43
BHP 170915C00039000 C 09/15/17 39.0 0.23 0.29
BHP 170915C00040000 C 09/15/17 40.0 0.15 0.19
BHP 170915C00041000 C 09/15/17 41.0 0.08 0.13
BHP 170915C00042000 C 09/15/17 42.0 0.04 0.09
BHP 170915C00043000 C 09/15/17 43.0 0.02 0.06
BHP 170915C00044000 C 09/15/17 44.0 0.01 0.04
BHP 170915C00045000 C 09/15/17 45.0 0.00 0.04
BHP 170915P00025000 P 09/15/17 25.0 0.04 0.08
BHP 170915P00026000 P 09/15/17 26.0 0.08 0.12
BHP 170915P00027000 P 09/15/17 27.0 0.14 0.18
BHP 170915P00028000 P 09/15/17 28.0 0.22 0.27
BHP 170915P00029000 P 09/15/17 29.0 0.34 0.39
BHP 170915P00030000 P 09/15/17 30.0 0.51 0.58
BHP 170915P00031000 P 09/15/17 31.0 0.74 0.83
BHP 170915P00032000 P 09/15/17 32.0 1.05 1.12
BHP 170915P00033000 P 09/15/17 33.0 1.45 1.52
BHP 170915P00034000 P 09/15/17 34.0 1.93 2.03
BHP 170915P00035000 P 09/15/17 35.0 2.53 2.62
BHP 170915P00036000 P 09/15/17 36.0 3.20 3.35
BHP 170915P00037000 P 09/15/17 37.0 3.95 4.10
BHP 170915P00038000 P 09/15/17 38.0 4.80 4.90
BHP 170915P00039000 P 09/15/17 39.0 5.70 5.80
BHP 170915P00040000 P 09/15/17 40.0 6.55 6.75
BHP 170915P00041000 P 09/15/17 41.0 7.45 7.80
BHP 170915P00042000 P 09/15/17 42.0 8.50 8.75
BHP 170915P00043000 P 09/15/17 43.0 9.50 9.65
BHP 170915P00044000 P 09/15/17 44.0 10.50 10.80
BHP 170915P00045000 P 09/15/17 45.0 11.50 11.60
BHP 171117C00023000 C 11/17/17 23.0 10.90 11.45
BHP 171117C00024000 C 11/17/17 24.0 9.95 10.45
BHP 171117C00025000 C 11/17/17 25.0 9.10 9.35
BHP 171117C00026000 C 11/17/17 26.0 7.95 8.50
BHP 171117C00027000 C 11/17/17 27.0 7.20 7.40
BHP 171117C00028000 C 11/17/17 28.0 6.25 6.50
BHP 171117C00029000 C 11/17/17 29.0 5.45 5.60
BHP 171117C00030000 C 11/17/17 30.0 4.65 4.85
BHP 171117C00031000 C 11/17/17 31.0 3.90 4.00
BHP 171117C00032000 C 11/17/17 32.0 3.20 3.30
BHP 171117C00033000 C 11/17/17 33.0 2.57 2.71
BHP 171117C00034000 C 11/17/17 34.0 2.05 2.16
BHP 171117C00035000 C 11/17/17 35.0 1.60 1.68
BHP 171117C00036000 C 11/17/17 36.0 1.22 1.31
BHP 171117C00037000 C 11/17/17 37.0 0.92 1.01
BHP 171117C00038000 C 11/17/17 38.0 0.68 0.75
BHP 171117C00039000 C 11/17/17 39.0 0.51 0.57
BHP 171117C00040000 C 11/17/17 40.0 0.36 0.43
BHP 171117C00041000 C 11/17/17 41.0 0.26 0.32
BHP 171117C00042000 C 11/17/17 42.0 0.18 0.22
BHP 171117C00043000 C 11/17/17 43.0 0.12 0.16
BHP 171117C00044000 C 11/17/17 44.0 0.07 0.13
BHP 171117C00045000 C 11/17/17 45.0 0.05 0.09
BHP 171117C00046000 C 11/17/17 46.0 0.02 0.07
BHP 171117C00047000 C 11/17/17 47.0 0.01 0.05
BHP 171117C00048000 C 11/17/17 48.0 0.00 0.04
BHP 171117C00049000 C 11/17/17 49.0 0.00 0.03
BHP 171117C00050000 C 11/17/17 50.0 0.00 0.03
BHP 171117C00055000 C 11/17/17 55.0 0.00 0.03
BHP 171117P00023000 P 11/17/17 23.0 0.06 0.11
BHP 171117P00024000 P 11/17/17 24.0 0.10 0.15
BHP 171117P00025000 P 11/17/17 25.0 0.16 0.20
BHP 171117P00026000 P 11/17/17 26.0 0.24 0.28
BHP 171117P00027000 P 11/17/17 27.0 0.35 0.40
BHP 171117P00028000 P 11/17/17 28.0 0.50 0.54
BHP 171117P00029000 P 11/17/17 29.0 0.68 0.73
BHP 171117P00030000 P 11/17/17 30.0 0.91 0.97
BHP 171117P00031000 P 11/17/17 31.0 1.20 1.26
BHP 171117P00032000 P 11/17/17 32.0 1.56 1.63
BHP 171117P00033000 P 11/17/17 33.0 1.97 2.09
BHP 171117P00034000 P 11/17/17 34.0 2.47 2.57
BHP 171117P00035000 P 11/17/17 35.0 3.05 3.20
BHP 171117P00036000 P 11/17/17 36.0 3.70 3.80
BHP 171117P00037000 P 11/17/17 37.0 4.40 4.50
BHP 171117P00038000 P 11/17/17 38.0 5.15 5.25
BHP 171117P00039000 P 11/17/17 39.0 5.90 6.10
BHP 171117P00040000 P 11/17/17 40.0 6.75 6.95
BHP 171117P00041000 P 11/17/17 41.0 7.70 7.85
BHP 171117P00042000 P 11/17/17 42.0 8.50 8.80
BHP 171117P00043000 P 11/17/17 43.0 9.35 9.80
BHP 171117P00044000 P 11/17/17 44.0 10.25 10.70
BHP 171117P00045000 P 11/17/17 45.0 11.40 11.70
BHP 171117P00046000 P 11/17/17 46.0 12.25 12.65
BHP 171117P00047000 P 11/17/17 47.0 13.20 13.80
BHP 171117P00048000 P 11/17/17 48.0 14.20 14.70
BHP 171117P00049000 P 11/17/17 49.0 15.20 15.75
BHP 171117P00050000 P 11/17/17 50.0 16.20 16.70
BHP 171117P00055000 P 11/17/17 55.0 20.95 21.95
BHP 171215C00022000 C 12/15/17 22.0 12.10 12.40
BHP 171215C00023000 C 12/15/17 23.0 11.10 11.40
BHP 171215C00024000 C 12/15/17 24.0 10.10 10.40
BHP 171215C00025000 C 12/15/17 25.0 9.10 9.50
BHP 171215C00026000 C 12/15/17 26.0 8.20 8.40
BHP 171215C00027000 C 12/15/17 27.0 7.25 7.45
BHP 171215C00028000 C 12/15/17 28.0 6.40 6.55
BHP 171215C00029000 C 12/15/17 29.0 5.55 5.70
BHP 171215C00030000 C 12/15/17 30.0 4.75 4.90
BHP 171215C00031000 C 12/15/17 31.0 4.05 4.15
BHP 171215C00032000 C 12/15/17 32.0 3.35 3.50
BHP 171215C00033000 C 12/15/17 33.0 2.74 2.88
BHP 171215C00034000 C 12/15/17 34.0 2.24 2.34
BHP 171215C00035000 C 12/15/17 35.0 1.76 1.89
BHP 171215C00036000 C 12/15/17 36.0 1.42 1.50
BHP 171215C00037000 C 12/15/17 37.0 1.10 1.18
BHP 171215C00038000 C 12/15/17 38.0 0.85 0.91
BHP 171215C00039000 C 12/15/17 39.0 0.64 0.71
BHP 171215C00040000 C 12/15/17 40.0 0.46 0.54
BHP 171215C00041000 C 12/15/17 41.0 0.36 0.42
BHP 171215C00042000 C 12/15/17 42.0 0.27 0.32
BHP 171215C00043000 C 12/15/17 43.0 0.19 0.25
BHP 171215C00044000 C 12/15/17 44.0 0.14 0.19
BHP 171215C00045000 C 12/15/17 45.0 0.09 0.15
BHP 171215C00046000 C 12/15/17 46.0 0.06 0.12
BHP 171215C00047000 C 12/15/17 47.0 0.04 0.10
BHP 171215C00048000 C 12/15/17 48.0 0.03 0.08
BHP 171215C00049000 C 12/15/17 49.0 0.01 0.06
BHP 171215C00050000 C 12/15/17 50.0 0.00 0.05
BHP 171215P00022000 P 12/15/17 22.0 0.07 0.12
BHP 171215P00023000 P 12/15/17 23.0 0.11 0.16
BHP 171215P00024000 P 12/15/17 24.0 0.16 0.22
BHP 171215P00025000 P 12/15/17 25.0 0.24 0.30
BHP 171215P00026000 P 12/15/17 26.0 0.34 0.39
BHP 171215P00027000 P 12/15/17 27.0 0.47 0.51
BHP 171215P00028000 P 12/15/17 28.0 0.63 0.68
BHP 171215P00029000 P 12/15/17 29.0 0.82 0.88
BHP 171215P00030000 P 12/15/17 30.0 1.06 1.13
BHP 171215P00031000 P 12/15/17 31.0 1.38 1.44
BHP 171215P00032000 P 12/15/17 32.0 1.74 1.81
BHP 171215P00033000 P 12/15/17 33.0 2.17 2.27
BHP 171215P00034000 P 12/15/17 34.0 2.67 2.77
BHP 171215P00035000 P 12/15/17 35.0 3.20 3.35
BHP 171215P00036000 P 12/15/17 36.0 3.85 4.00
BHP 171215P00037000 P 12/15/17 37.0 4.55 4.70
BHP 171215P00038000 P 12/15/17 38.0 5.30 5.45
BHP 171215P00039000 P 12/15/17 39.0 6.10 6.25
BHP 171215P00040000 P 12/15/17 40.0 6.90 7.05
BHP 171215P00041000 P 12/15/17 41.0 7.65 8.00
BHP 171215P00042000 P 12/15/17 42.0 8.65 8.85
BHP 171215P00043000 P 12/15/17 43.0 9.50 9.85
BHP 171215P00044000 P 12/15/17 44.0 10.55 10.75
BHP 171215P00045000 P 12/15/17 45.0 11.30 11.80
BHP 171215P00046000 P 12/15/17 46.0 12.35 12.80
BHP 171215P00047000 P 12/15/17 47.0 13.30 13.80
BHP 171215P00048000 P 12/15/17 48.0 14.30 14.75
BHP 171215P00049000 P 12/15/17 49.0 15.30 15.75
BHP 171215P00050000 P 12/15/17 50.0 16.25 16.75
BHP 180119C00005000 C 01/19/18 5.0 28.50 29.65
BHP 180119C00010000 C 01/19/18 10.0 23.65 24.40
BHP 180119C00012500 C 01/19/18 12.5 21.40 22.15
BHP 180119C00015000 C 01/19/18 15.0 18.85 19.70
BHP 180119C00017500 C 01/19/18 17.5 16.50 16.95
BHP 180119C00019000 C 01/19/18 19.0 15.00 15.40
BHP 180119C00020000 C 01/19/18 20.0 14.00 14.45
BHP 180119C00021000 C 01/19/18 21.0 13.10 13.40
BHP 180119C00022500 C 01/19/18 22.5 11.60 11.90
BHP 180119C00024000 C 01/19/18 24.0 10.15 10.35
BHP 180119C00025000 C 01/19/18 25.0 9.15 9.40
BHP 180119C00026000 C 01/19/18 26.0 8.25 8.45
BHP 180119C00027500 C 01/19/18 27.5 6.90 7.10
BHP 180119C00029000 C 01/19/18 29.0 5.70 5.90
BHP 180119C00030000 C 01/19/18 30.0 4.90 5.05
BHP 180119C00031000 C 01/19/18 31.0 4.15 4.40
BHP 180119C00032500 C 01/19/18 32.5 3.25 3.40
BHP 180119C00034000 C 01/19/18 34.0 2.47 2.62
BHP 180119C00035000 C 01/19/18 35.0 1.95 2.14
BHP 180119C00036000 C 01/19/18 36.0 1.65 1.78
BHP 180119C00037500 C 01/19/18 37.5 1.19 1.30
BHP 180119C00039000 C 01/19/18 39.0 0.82 0.93
BHP 180119C00040000 C 01/19/18 40.0 0.65 0.74
BHP 180119C00041000 C 01/19/18 41.0 0.49 0.59
BHP 180119C00042500 C 01/19/18 42.5 0.33 0.41
BHP 180119C00044000 C 01/19/18 44.0 0.22 0.29
BHP 180119C00045000 C 01/19/18 45.0 0.16 0.23
BHP 180119C00046000 C 01/19/18 46.0 0.12 0.19
BHP 180119C00047500 C 01/19/18 47.5 0.07 0.13
BHP 180119C00049000 C 01/19/18 49.0 0.04 0.10
BHP 180119C00050000 C 01/19/18 50.0 0.03 0.08
BHP 180119C00055000 C 01/19/18 55.0 0.00 0.06
BHP 180119P00005000 P 01/19/18 5.0 0.00 0.03
BHP 180119P00010000 P 01/19/18 10.0 0.00 0.03
BHP 180119P00012500 P 01/19/18 12.5 0.00 0.02
BHP 180119P00015000 P 01/19/18 15.0 0.00 0.04
BHP 180119P00017500 P 01/19/18 17.5 0.02 0.06
BHP 180119P00019000 P 01/19/18 19.0 0.03 0.08
BHP 180119P00020000 P 01/19/18 20.0 0.05 0.10
BHP 180119P00021000 P 01/19/18 21.0 0.07 0.14
BHP 180119P00022500 P 01/19/18 22.5 0.14 0.20
BHP 180119P00024000 P 01/19/18 24.0 0.21 0.32
BHP 180119P00025000 P 01/19/18 25.0 0.34 0.39
BHP 180119P00026000 P 01/19/18 26.0 0.45 0.51
BHP 180119P00027500 P 01/19/18 27.5 0.65 0.73
BHP 180119P00029000 P 01/19/18 29.0 0.99 1.07
BHP 180119P00030000 P 01/19/18 30.0 1.26 1.36
BHP 180119P00031000 P 01/19/18 31.0 1.57 1.65
BHP 180119P00032500 P 01/19/18 32.5 2.16 2.25
BHP 180119P00034000 P 01/19/18 34.0 2.87 2.99
BHP 180119P00035000 P 01/19/18 35.0 3.40 3.60
BHP 180119P00036000 P 01/19/18 36.0 4.05 4.20
BHP 180119P00037500 P 01/19/18 37.5 5.05 5.20
BHP 180119P00039000 P 01/19/18 39.0 6.20 6.40
BHP 180119P00040000 P 01/19/18 40.0 7.05 7.20
BHP 180119P00041000 P 01/19/18 41.0 7.90 8.10
BHP 180119P00042500 P 01/19/18 42.5 9.20 9.45
BHP 180119P00044000 P 01/19/18 44.0 10.60 10.85
BHP 180119P00045000 P 01/19/18 45.0 11.55 11.85
BHP 180119P00046000 P 01/19/18 46.0 12.45 12.80
BHP 180119P00047500 P 01/19/18 47.5 13.85 14.30
BHP 180119P00049000 P 01/19/18 49.0 15.25 15.70
BHP 180119P00050000 P 01/19/18 50.0 16.25 16.75
BHP 180119P00055000 P 01/19/18 55.0 21.15 21.65
BHP 180216C00020000 C 02/16/18 20.0 13.95 14.40
BHP 180216C00021000 C 02/16/18 21.0 13.10 13.40
BHP 180216C00022000 C 02/16/18 22.0 12.10 12.40
BHP 180216C00023000 C 02/16/18 23.0 11.10 11.35
BHP 180216C00024000 C 02/16/18 24.0 10.10 10.35
BHP 180216C00025000 C 02/16/18 25.0 9.20 9.40
BHP 180216C00026000 C 02/16/18 26.0 8.25 8.55
BHP 180216C00027000 C 02/16/18 27.0 7.40 7.60
BHP 180216C00028000 C 02/16/18 28.0 6.60 6.75
BHP 180216C00029000 C 02/16/18 29.0 5.80 5.95
BHP 180216C00030000 C 02/16/18 30.0 5.05 5.20
BHP 180216C00031000 C 02/16/18 31.0 4.30 4.50
BHP 180216C00032000 C 02/16/18 32.0 3.70 3.85
BHP 180216C00033000 C 02/16/18 33.0 3.15 3.30
BHP 180216C00034000 C 02/16/18 34.0 2.66 2.79
BHP 180216C00035000 C 02/16/18 35.0 2.22 2.32
BHP 180216C00036000 C 02/16/18 36.0 1.84 1.93
BHP 180216C00037000 C 02/16/18 37.0 1.50 1.59
BHP 180216C00038000 C 02/16/18 38.0 1.22 1.30
BHP 180216C00039000 C 02/16/18 39.0 0.97 1.08
BHP 180216C00040000 C 02/16/18 40.0 0.79 0.85
BHP 180216C00041000 C 02/16/18 41.0 0.62 0.69
BHP 180216C00042000 C 02/16/18 42.0 0.48 0.55
BHP 180216C00043000 C 02/16/18 43.0 0.38 0.45
BHP 180216C00044000 C 02/16/18 44.0 0.30 0.36
BHP 180216C00045000 C 02/16/18 45.0 0.21 0.30
BHP 180216C00046000 C 02/16/18 46.0 0.17 0.24
BHP 180216C00047000 C 02/16/18 47.0 0.13 0.21
BHP 180216C00048000 C 02/16/18 48.0 0.10 0.16
BHP 180216C00049000 C 02/16/18 49.0 0.07 0.15
BHP 180216C00050000 C 02/16/18 50.0 0.05 0.12
BHP 180216P00020000 P 02/16/18 20.0 0.07 0.13
BHP 180216P00021000 P 02/16/18 21.0 0.10 0.17
BHP 180216P00022000 P 02/16/18 22.0 0.15 0.22
BHP 180216P00023000 P 02/16/18 23.0 0.22 0.29
BHP 180216P00024000 P 02/16/18 24.0 0.29 0.37
BHP 180216P00025000 P 02/16/18 25.0 0.40 0.47
BHP 180216P00026000 P 02/16/18 26.0 0.54 0.61
BHP 180216P00027000 P 02/16/18 27.0 0.70 0.75
BHP 180216P00028000 P 02/16/18 28.0 0.90 0.96
BHP 180216P00029000 P 02/16/18 29.0 1.13 1.19
BHP 180216P00030000 P 02/16/18 30.0 1.41 1.48
BHP 180216P00031000 P 02/16/18 31.0 1.75 1.83
BHP 180216P00032000 P 02/16/18 32.0 2.12 2.25
BHP 180216P00033000 P 02/16/18 33.0 2.57 2.69
BHP 180216P00034000 P 02/16/18 34.0 3.05 3.15
BHP 180216P00035000 P 02/16/18 35.0 3.60 3.75
BHP 180216P00036000 P 02/16/18 36.0 4.20 4.35
BHP 180216P00037000 P 02/16/18 37.0 4.85 5.05
BHP 180216P00038000 P 02/16/18 38.0 5.55 5.75
BHP 180216P00039000 P 02/16/18 39.0 6.30 6.55
BHP 180216P00040000 P 02/16/18 40.0 7.10 7.35
BHP 180216P00041000 P 02/16/18 41.0 7.95 8.20
BHP 180216P00042000 P 02/16/18 42.0 8.80 9.00
BHP 180216P00043000 P 02/16/18 43.0 9.75 9.95
BHP 180216P00044000 P 02/16/18 44.0 10.55 10.90
BHP 180216P00045000 P 02/16/18 45.0 11.55 11.85
BHP 180216P00046000 P 02/16/18 46.0 12.50 12.80
BHP 180216P00047000 P 02/16/18 47.0 13.40 13.75
BHP 180216P00048000 P 02/16/18 48.0 14.40 14.75
BHP 180216P00049000 P 02/16/18 49.0 15.25 15.75
BHP 180216P00050000 P 02/16/18 50.0 16.40 16.65
BHP 190118C00018000 C 01/18/19 18.0 15.70 16.70
BHP 190118C00020000 C 01/18/19 20.0 13.75 14.80
BHP 190118C00023000 C 01/18/19 23.0 10.75 11.80
BHP 190118C00025000 C 01/18/19 25.0 9.05 9.95
BHP 190118C00028000 C 01/18/19 28.0 6.85 7.60
BHP 190118C00030000 C 01/18/19 30.0 5.85 6.30
BHP 190118C00032000 C 01/18/19 32.0 4.75 5.25
BHP 190118C00035000 C 01/18/19 35.0 3.40 3.90
BHP 190118C00037000 C 01/18/19 37.0 2.66 3.10
BHP 190118C00040000 C 01/18/19 40.0 1.76 2.25
BHP 190118C00042000 C 01/18/19 42.0 1.31 1.78
BHP 190118C00045000 C 01/18/19 45.0 0.84 1.25
BHP 190118C00047000 C 01/18/19 47.0 0.61 0.99
BHP 190118C00050000 C 01/18/19 50.0 0.39 0.77
BHP 190118C00055000 C 01/18/19 55.0 0.16 0.60
BHP 190118P00018000 P 01/18/19 18.0 0.33 0.67
BHP 190118P00020000 P 01/18/19 20.0 0.56 0.93
BHP 190118P00023000 P 01/18/19 23.0 1.05 1.24
BHP 190118P00025000 P 01/18/19 25.0 1.45 1.72
BHP 190118P00028000 P 01/18/19 28.0 2.34 2.66
BHP 190118P00030000 P 01/18/19 30.0 3.15 3.45
BHP 190118P00032000 P 01/18/19 32.0 3.95 4.55
BHP 190118P00035000 P 01/18/19 35.0 5.50 6.30
BHP 190118P00037000 P 01/18/19 37.0 6.40 7.60
BHP 190118P00040000 P 01/18/19 40.0 8.85 9.70
BHP 190118P00042000 P 01/18/19 42.0 10.00 11.45
BHP 190118P00045000 P 01/18/19 45.0 12.55 13.85
BHP 190118P00047000 P 01/18/19 47.0 14.65 15.50
BHP 190118P00050000 P 01/18/19 50.0 17.20 18.30
BHP 190118P00055000 P 01/18/19 55.0 20.40 24.20

OPRA data is delayed 15 minutes.