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 (2016-04-08)Premium Content

Bhp Billiton Ltd (BHP)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 160617C00013000 C 06/17/16 13.0 13.05 16.05
BHP 160617C00014000 C 06/17/16 14.0 12.05 15.15
BHP 160617C00015000 C 06/17/16 15.0 11.10 14.10
BHP 160617C00016000 C 06/17/16 16.0 10.10 12.15
BHP 160617C00017000 C 06/17/16 17.0 9.10 11.15
BHP 160617C00018000 C 06/17/16 18.0 8.10 10.20
BHP 160617C00019000 C 06/17/16 19.0 8.25 9.20
BHP 160617C00020000 C 06/17/16 20.0 7.25 8.20
BHP 160617C00021000 C 06/17/16 21.0 6.20 7.00
BHP 160617C00022000 C 06/17/16 22.0 5.25 6.25
BHP 160617C00023000 C 06/17/16 23.0 4.30 5.00
BHP 160617C00024000 C 06/17/16 24.0 3.50 4.00
BHP 160617C00025000 C 06/17/16 25.0 2.68 2.98
BHP 160617C00026000 C 06/17/16 26.0 2.01 2.33
BHP 160617C00027000 C 06/17/16 27.0 1.45 1.49
BHP 160617C00028000 C 06/17/16 28.0 0.95 0.98
BHP 160617C00029000 C 06/17/16 29.0 0.58 0.59
BHP 160617C00030000 C 06/17/16 30.0 0.33 0.36
BHP 160617C00031000 C 06/17/16 31.0 0.18 0.21
BHP 160617C00032000 C 06/17/16 32.0 0.08 0.15
BHP 160617C00033000 C 06/17/16 33.0 0.05 0.08
BHP 160617C00034000 C 06/17/16 34.0 0.02 0.09
BHP 160617C00035000 C 06/17/16 35.0 0.01 0.14
BHP 160617C00036000 C 06/17/16 36.0 0.00 0.04
BHP 160617C00037000 C 06/17/16 37.0 0.00 0.10
BHP 160617C00038000 C 06/17/16 38.0 0.00 0.07
BHP 160617C00039000 C 06/17/16 39.0 0.00 0.11
BHP 160617C00040000 C 06/17/16 40.0 0.00 0.11
BHP 160617C00041000 C 06/17/16 41.0 0.00 0.11
BHP 160617C00042000 C 06/17/16 42.0 0.00 0.11
BHP 160617P00013000 P 06/17/16 13.0 0.00 0.11
BHP 160617P00014000 P 06/17/16 14.0 0.00 0.11
BHP 160617P00015000 P 06/17/16 15.0 0.00 0.03
BHP 160617P00016000 P 06/17/16 16.0 0.00 0.11
BHP 160617P00017000 P 06/17/16 17.0 0.00 0.10
BHP 160617P00018000 P 06/17/16 18.0 0.00 0.11
BHP 160617P00019000 P 06/17/16 19.0 0.01 0.04
BHP 160617P00020000 P 06/17/16 20.0 0.02 0.07
BHP 160617P00021000 P 06/17/16 21.0 0.01 0.11
BHP 160617P00022000 P 06/17/16 22.0 0.06 0.10
BHP 160617P00023000 P 06/17/16 23.0 0.12 0.14
BHP 160617P00024000 P 06/17/16 24.0 0.21 0.24
BHP 160617P00025000 P 06/17/16 25.0 0.38 0.40
BHP 160617P00026000 P 06/17/16 26.0 0.64 0.65
BHP 160617P00027000 P 06/17/16 27.0 0.99 1.03
BHP 160617P00028000 P 06/17/16 28.0 1.48 1.59
BHP 160617P00029000 P 06/17/16 29.0 2.10 2.29
BHP 160617P00030000 P 06/17/16 30.0 2.69 3.10
BHP 160617P00031000 P 06/17/16 31.0 3.55 3.95
BHP 160617P00032000 P 06/17/16 32.0 4.35 4.85
BHP 160617P00033000 P 06/17/16 33.0 4.90 5.85
BHP 160617P00034000 P 06/17/16 34.0 5.75 6.80
BHP 160617P00035000 P 06/17/16 35.0 6.85 7.80
BHP 160617P00036000 P 06/17/16 36.0 7.85 8.80
BHP 160617P00037000 P 06/17/16 37.0 8.85 9.80
BHP 160617P00038000 P 06/17/16 38.0 9.60 10.85
BHP 160617P00039000 P 06/17/16 39.0 10.00 11.85
BHP 160617P00040000 P 06/17/16 40.0 11.60 12.90
BHP 160617P00041000 P 06/17/16 41.0 12.35 13.90
BHP 160617P00042000 P 06/17/16 42.0 13.60 14.95
BHP 160715C00015000 C 07/15/16 15.0 11.05 14.15
BHP 160715C00016000 C 07/15/16 16.0 10.10 13.15
BHP 160715C00017000 C 07/15/16 17.0 9.10 12.35
BHP 160715C00018000 C 07/15/16 18.0 8.10 11.30
BHP 160715C00019000 C 07/15/16 19.0 8.30 9.25
BHP 160715C00020000 C 07/15/16 20.0 7.35 8.25
BHP 160715C00021000 C 07/15/16 21.0 6.40 7.30
BHP 160715C00022000 C 07/15/16 22.0 5.50 6.40
BHP 160715C00023000 C 07/15/16 23.0 4.80 4.95
BHP 160715C00024000 C 07/15/16 24.0 3.95 4.15
BHP 160715C00025000 C 07/15/16 25.0 3.25 3.35
BHP 160715C00026000 C 07/15/16 26.0 2.52 2.66
BHP 160715C00027000 C 07/15/16 27.0 2.02 2.06
BHP 160715C00028000 C 07/15/16 28.0 1.52 1.57
BHP 160715C00029000 C 07/15/16 29.0 1.12 1.16
BHP 160715C00030000 C 07/15/16 30.0 0.80 0.84
BHP 160715C00031000 C 07/15/16 31.0 0.56 0.59
BHP 160715C00032000 C 07/15/16 32.0 0.38 0.40
BHP 160715C00033000 C 07/15/16 33.0 0.24 0.28
BHP 160715C00034000 C 07/15/16 34.0 0.16 0.21
BHP 160715C00035000 C 07/15/16 35.0 0.10 0.14
BHP 160715C00036000 C 07/15/16 36.0 0.06 0.10
BHP 160715C00037000 C 07/15/16 37.0 0.04 0.06
BHP 160715C00038000 C 07/15/16 38.0 0.02 0.05
BHP 160715C00039000 C 07/15/16 39.0 0.01 0.05
BHP 160715C00040000 C 07/15/16 40.0 0.00 0.04
BHP 160715C00041000 C 07/15/16 41.0 0.00 0.04
BHP 160715C00042000 C 07/15/16 42.0 0.00 0.04
BHP 160715C00043000 C 07/15/16 43.0 0.00 0.03
BHP 160715P00015000 P 07/15/16 15.0 0.00 0.05
BHP 160715P00016000 P 07/15/16 16.0 0.00 0.07
BHP 160715P00017000 P 07/15/16 17.0 0.01 0.09
BHP 160715P00018000 P 07/15/16 18.0 0.02 0.11
BHP 160715P00019000 P 07/15/16 19.0 0.04 0.10
BHP 160715P00020000 P 07/15/16 20.0 0.11 0.13
BHP 160715P00021000 P 07/15/16 21.0 0.17 0.21
BHP 160715P00022000 P 07/15/16 22.0 0.27 0.29
BHP 160715P00023000 P 07/15/16 23.0 0.39 0.45
BHP 160715P00024000 P 07/15/16 24.0 0.60 0.63
BHP 160715P00025000 P 07/15/16 25.0 0.84 0.89
BHP 160715P00026000 P 07/15/16 26.0 1.18 1.21
BHP 160715P00027000 P 07/15/16 27.0 1.59 1.63
BHP 160715P00028000 P 07/15/16 28.0 2.06 2.13
BHP 160715P00029000 P 07/15/16 29.0 2.65 2.81
BHP 160715P00030000 P 07/15/16 30.0 3.30 3.45
BHP 160715P00031000 P 07/15/16 31.0 4.05 4.20
BHP 160715P00032000 P 07/15/16 32.0 4.85 5.05
BHP 160715P00033000 P 07/15/16 33.0 5.75 5.90
BHP 160715P00034000 P 07/15/16 34.0 6.15 7.00
BHP 160715P00035000 P 07/15/16 35.0 7.00 7.95
BHP 160715P00036000 P 07/15/16 36.0 7.95 8.90
BHP 160715P00037000 P 07/15/16 37.0 8.90 9.85
BHP 160715P00038000 P 07/15/16 38.0 9.75 11.05
BHP 160715P00039000 P 07/15/16 39.0 10.55 11.95
BHP 160715P00040000 P 07/15/16 40.0 11.55 12.90
BHP 160715P00041000 P 07/15/16 41.0 12.55 13.90
BHP 160715P00042000 P 07/15/16 42.0 13.70 15.85
BHP 160715P00043000 P 07/15/16 43.0 14.70 16.00
BHP 160819C00008000 C 08/19/16 8.0 18.05 21.35
BHP 160819C00009000 C 08/19/16 9.0 17.05 20.05
BHP 160819C00010000 C 08/19/16 10.0 16.10 19.35
BHP 160819C00011000 C 08/19/16 11.0 15.10 18.35
BHP 160819C00012500 C 08/19/16 12.5 13.60 16.80
BHP 160819C00014000 C 08/19/16 14.0 12.10 15.35
BHP 160819C00015000 C 08/19/16 15.0 11.10 14.20
BHP 160819C00016000 C 08/19/16 16.0 10.10 13.30
BHP 160819C00017500 C 08/19/16 17.5 9.65 10.80
BHP 160819C00019000 C 08/19/16 19.0 8.35 9.30
BHP 160819C00020000 C 08/19/16 20.0 7.45 8.40
BHP 160819C00021000 C 08/19/16 21.0 6.60 7.50
BHP 160819C00022500 C 08/19/16 22.5 5.50 5.70
BHP 160819C00024000 C 08/19/16 24.0 4.40 4.55
BHP 160819C00025000 C 08/19/16 25.0 3.70 3.85
BHP 160819C00026000 C 08/19/16 26.0 3.10 3.20
BHP 160819C00027500 C 08/19/16 27.5 2.29 2.34
BHP 160819C00029000 C 08/19/16 29.0 1.63 1.68
BHP 160819C00030000 C 08/19/16 30.0 1.27 1.31
BHP 160819C00031000 C 08/19/16 31.0 0.98 1.03
BHP 160819C00032500 C 08/19/16 32.5 0.64 0.68
BHP 160819C00034000 C 08/19/16 34.0 0.40 0.46
BHP 160819C00035000 C 08/19/16 35.0 0.28 0.34
BHP 160819C00036000 C 08/19/16 36.0 0.21 0.26
BHP 160819C00037000 C 08/19/16 37.0 0.15 0.20
BHP 160819C00038000 C 08/19/16 38.0 0.11 0.15
BHP 160819C00039000 C 08/19/16 39.0 0.08 0.11
BHP 160819C00040000 C 08/19/16 40.0 0.05 0.09
BHP 160819C00041000 C 08/19/16 41.0 0.03 0.08
BHP 160819C00042000 C 08/19/16 42.0 0.02 0.06
BHP 160819C00043000 C 08/19/16 43.0 0.01 0.06
BHP 160819C00044000 C 08/19/16 44.0 0.01 0.06
BHP 160819C00045000 C 08/19/16 45.0 0.00 0.05
BHP 160819P00008000 P 08/19/16 8.0 0.00 0.03
BHP 160819P00009000 P 08/19/16 9.0 0.00 0.04
BHP 160819P00010000 P 08/19/16 10.0 0.00 0.04
BHP 160819P00011000 P 08/19/16 11.0 0.00 0.05
BHP 160819P00012500 P 08/19/16 12.5 0.00 0.07
BHP 160819P00014000 P 08/19/16 14.0 0.01 0.09
BHP 160819P00015000 P 08/19/16 15.0 0.02 0.12
BHP 160819P00016000 P 08/19/16 16.0 0.04 0.14
BHP 160819P00017500 P 08/19/16 17.5 0.11 0.20
BHP 160819P00019000 P 08/19/16 19.0 0.22 0.31
BHP 160819P00020000 P 08/19/16 20.0 0.30 0.41
BHP 160819P00021000 P 08/19/16 21.0 0.42 0.48
BHP 160819P00022500 P 08/19/16 22.5 0.69 0.73
BHP 160819P00024000 P 08/19/16 24.0 1.05 1.09
BHP 160819P00025000 P 08/19/16 25.0 1.35 1.39
BHP 160819P00026000 P 08/19/16 26.0 1.72 1.81
BHP 160819P00027500 P 08/19/16 27.5 2.40 2.44
BHP 160819P00029000 P 08/19/16 29.0 3.20 3.30
BHP 160819P00030000 P 08/19/16 30.0 3.85 4.00
BHP 160819P00031000 P 08/19/16 31.0 4.55 4.65
BHP 160819P00032500 P 08/19/16 32.5 5.70 5.80
BHP 160819P00034000 P 08/19/16 34.0 6.95 7.10
BHP 160819P00035000 P 08/19/16 35.0 7.15 8.15
BHP 160819P00036000 P 08/19/16 36.0 8.15 9.05
BHP 160819P00037000 P 08/19/16 37.0 9.15 10.00
BHP 160819P00038000 P 08/19/16 38.0 9.85 10.95
BHP 160819P00039000 P 08/19/16 39.0 11.05 11.95
BHP 160819P00040000 P 08/19/16 40.0 11.55 14.00
BHP 160819P00041000 P 08/19/16 41.0 12.75 14.00
BHP 160819P00042000 P 08/19/16 42.0 13.75 15.05
BHP 160819P00043000 P 08/19/16 43.0 13.70 16.95
BHP 160819P00044000 P 08/19/16 44.0 14.75 17.95
BHP 160819P00045000 P 08/19/16 45.0 15.75 18.95
BHP 160916C00015000 C 09/16/16 15.0 11.05 14.30
BHP 160916C00016000 C 09/16/16 16.0 10.15 13.40
BHP 160916C00017000 C 09/16/16 17.0 10.30 11.25
BHP 160916C00018000 C 09/16/16 18.0 9.35 10.30
BHP 160916C00019000 C 09/16/16 19.0 8.45 9.40
BHP 160916C00020000 C 09/16/16 20.0 7.60 8.50
BHP 160916C00021000 C 09/16/16 21.0 6.75 7.05
BHP 160916C00022000 C 09/16/16 22.0 6.10 6.25
BHP 160916C00023000 C 09/16/16 23.0 5.30 5.50
BHP 160916C00024000 C 09/16/16 24.0 4.60 4.75
BHP 160916C00025000 C 09/16/16 25.0 3.95 4.05
BHP 160916C00026000 C 09/16/16 26.0 3.30 3.45
BHP 160916C00027000 C 09/16/16 27.0 2.79 2.88
BHP 160916C00028000 C 09/16/16 28.0 2.30 2.40
BHP 160916C00029000 C 09/16/16 29.0 1.87 1.97
BHP 160916C00030000 C 09/16/16 30.0 1.52 1.59
BHP 160916C00031000 C 09/16/16 31.0 1.21 1.27
BHP 160916C00032000 C 09/16/16 32.0 0.95 1.00
BHP 160916C00033000 C 09/16/16 33.0 0.71 0.86
BHP 160916C00034000 C 09/16/16 34.0 0.55 0.68
BHP 160916C00035000 C 09/16/16 35.0 0.44 0.49
BHP 160916C00036000 C 09/16/16 36.0 0.34 0.38
BHP 160916C00037000 C 09/16/16 37.0 0.25 0.33
BHP 160916C00038000 C 09/16/16 38.0 0.19 0.27
BHP 160916C00039000 C 09/16/16 39.0 0.14 0.20
BHP 160916C00040000 C 09/16/16 40.0 0.10 0.17
BHP 160916C00041000 C 09/16/16 41.0 0.08 0.13
BHP 160916C00042000 C 09/16/16 42.0 0.05 0.11
BHP 160916C00043000 C 09/16/16 43.0 0.04 0.08
BHP 160916C00044000 C 09/16/16 44.0 0.03 0.06
BHP 160916C00045000 C 09/16/16 45.0 0.02 0.05
BHP 160916C00046000 C 09/16/16 46.0 0.01 0.07
BHP 160916P00015000 P 09/16/16 15.0 0.06 0.18
BHP 160916P00016000 P 09/16/16 16.0 0.09 0.23
BHP 160916P00017000 P 09/16/16 17.0 0.18 0.28
BHP 160916P00018000 P 09/16/16 18.0 0.25 0.33
BHP 160916P00019000 P 09/16/16 19.0 0.34 0.44
BHP 160916P00020000 P 09/16/16 20.0 0.47 0.58
BHP 160916P00021000 P 09/16/16 21.0 0.63 0.75
BHP 160916P00022000 P 09/16/16 22.0 0.84 0.96
BHP 160916P00023000 P 09/16/16 23.0 1.09 1.21
BHP 160916P00024000 P 09/16/16 24.0 1.39 1.51
BHP 160916P00025000 P 09/16/16 25.0 1.75 1.81
BHP 160916P00026000 P 09/16/16 26.0 2.16 2.23
BHP 160916P00027000 P 09/16/16 27.0 2.62 2.71
BHP 160916P00028000 P 09/16/16 28.0 3.15 3.35
BHP 160916P00029000 P 09/16/16 29.0 3.70 3.90
BHP 160916P00030000 P 09/16/16 30.0 4.35 4.60
BHP 160916P00031000 P 09/16/16 31.0 5.05 5.25
BHP 160916P00032000 P 09/16/16 32.0 5.75 6.05
BHP 160916P00033000 P 09/16/16 33.0 6.55 6.80
BHP 160916P00034000 P 09/16/16 34.0 7.40 7.60
BHP 160916P00035000 P 09/16/16 35.0 8.25 8.45
BHP 160916P00036000 P 09/16/16 36.0 8.60 9.50
BHP 160916P00037000 P 09/16/16 37.0 9.55 10.40
BHP 160916P00038000 P 09/16/16 38.0 10.50 11.40
BHP 160916P00039000 P 09/16/16 39.0 11.40 12.30
BHP 160916P00040000 P 09/16/16 40.0 12.15 13.35
BHP 160916P00041000 P 09/16/16 41.0 13.35 14.30
BHP 160916P00042000 P 09/16/16 42.0 14.30 15.45
BHP 160916P00043000 P 09/16/16 43.0 15.05 16.30
BHP 160916P00044000 P 09/16/16 44.0 16.25 17.40
BHP 160916P00045000 P 09/16/16 45.0 16.05 19.25
BHP 160916P00046000 P 09/16/16 46.0 16.95 20.25
BHP 161118C00013000 C 11/18/16 13.0 12.70 16.35
BHP 161118C00014000 C 11/18/16 14.0 11.50 15.80
BHP 161118C00015000 C 11/18/16 15.0 10.55 14.45
BHP 161118C00016000 C 11/18/16 16.0 10.20 13.50
BHP 161118C00017000 C 11/18/16 17.0 8.65 12.95
BHP 161118C00018000 C 11/18/16 18.0 7.70 12.00
BHP 161118C00019000 C 11/18/16 19.0 6.90 11.15
BHP 161118C00020000 C 11/18/16 20.0 7.75 8.70
BHP 161118C00021000 C 11/18/16 21.0 7.15 7.35
BHP 161118C00022000 C 11/18/16 22.0 6.35 6.55
BHP 161118C00023000 C 11/18/16 23.0 5.70 5.80
BHP 161118C00024000 C 11/18/16 24.0 5.00 5.15
BHP 161118C00025000 C 11/18/16 25.0 4.35 4.50
BHP 161118C00026000 C 11/18/16 26.0 3.80 3.95
BHP 161118C00027000 C 11/18/16 27.0 3.25 3.40
BHP 161118C00028000 C 11/18/16 28.0 2.79 2.93
BHP 161118C00029000 C 11/18/16 29.0 2.36 2.49
BHP 161118C00030000 C 11/18/16 30.0 1.98 2.10
BHP 161118C00031000 C 11/18/16 31.0 1.65 1.77
BHP 161118C00032000 C 11/18/16 32.0 1.36 1.56
BHP 161118C00033000 C 11/18/16 33.0 1.12 1.29
BHP 161118C00034000 C 11/18/16 34.0 0.91 1.03
BHP 161118C00035000 C 11/18/16 35.0 0.74 0.89
BHP 161118C00036000 C 11/18/16 36.0 0.60 0.74
BHP 161118C00037000 C 11/18/16 37.0 0.48 0.57
BHP 161118C00038000 C 11/18/16 38.0 0.39 0.55
BHP 161118C00039000 C 11/18/16 39.0 0.31 0.46
BHP 161118C00040000 C 11/18/16 40.0 0.23 0.39
BHP 161118C00041000 C 11/18/16 41.0 0.18 0.32
BHP 161118C00042000 C 11/18/16 42.0 0.13 0.28
BHP 161118C00043000 C 11/18/16 43.0 0.10 0.23
BHP 161118C00044000 C 11/18/16 44.0 0.07 0.20
BHP 161118C00045000 C 11/18/16 45.0 0.05 0.17
BHP 161118C00046000 C 11/18/16 46.0 0.03 0.15
BHP 161118C00047000 C 11/18/16 47.0 0.02 0.13
BHP 161118P00013000 P 11/18/16 13.0 0.06 0.19
BHP 161118P00014000 P 11/18/16 14.0 0.11 0.25
BHP 161118P00015000 P 11/18/16 15.0 0.17 0.31
BHP 161118P00016000 P 11/18/16 16.0 0.24 0.39
BHP 161118P00017000 P 11/18/16 17.0 0.34 0.49
BHP 161118P00018000 P 11/18/16 18.0 0.46 0.61
BHP 161118P00019000 P 11/18/16 19.0 0.61 0.75
BHP 161118P00020000 P 11/18/16 20.0 0.79 0.93
BHP 161118P00021000 P 11/18/16 21.0 1.04 1.10
BHP 161118P00022000 P 11/18/16 22.0 1.29 1.40
BHP 161118P00023000 P 11/18/16 23.0 1.58 1.66
BHP 161118P00024000 P 11/18/16 24.0 1.91 2.05
BHP 161118P00025000 P 11/18/16 25.0 2.30 2.43
BHP 161118P00026000 P 11/18/16 26.0 2.74 2.81
BHP 161118P00027000 P 11/18/16 27.0 3.20 3.40
BHP 161118P00028000 P 11/18/16 28.0 3.70 3.95
BHP 161118P00029000 P 11/18/16 29.0 4.30 4.50
BHP 161118P00030000 P 11/18/16 30.0 4.90 5.15
BHP 161118P00031000 P 11/18/16 31.0 5.60 5.85
BHP 161118P00032000 P 11/18/16 32.0 6.30 6.55
BHP 161118P00033000 P 11/18/16 33.0 7.05 7.30
BHP 161118P00034000 P 11/18/16 34.0 7.85 8.10
BHP 161118P00035000 P 11/18/16 35.0 8.60 8.90
BHP 161118P00036000 P 11/18/16 36.0 9.50 9.75
BHP 161118P00037000 P 11/18/16 37.0 10.35 10.65
BHP 161118P00038000 P 11/18/16 38.0 9.15 13.20
BHP 161118P00039000 P 11/18/16 39.0 10.05 14.10
BHP 161118P00040000 P 11/18/16 40.0 11.00 15.05
BHP 161118P00041000 P 11/18/16 41.0 13.50 14.45
BHP 161118P00042000 P 11/18/16 42.0 14.45 15.35
BHP 161118P00043000 P 11/18/16 43.0 15.40 16.35
BHP 161118P00044000 P 11/18/16 44.0 16.35 17.30
BHP 161118P00045000 P 11/18/16 45.0 17.30 18.40
BHP 161118P00046000 P 11/18/16 46.0 18.30 19.35
BHP 161118P00047000 P 11/18/16 47.0 17.70 21.95
BHP 170120C00010000 C 01/20/17 10.0 15.65 19.50
BHP 170120C00012500 C 01/20/17 12.5 13.20 17.00
BHP 170120C00015000 C 01/20/17 15.0 10.80 14.70
BHP 170120C00016000 C 01/20/17 16.0 9.70 13.90
BHP 170120C00017500 C 01/20/17 17.5 10.00 11.05
BHP 170120C00019000 C 01/20/17 19.0 8.80 9.75
BHP 170120C00020000 C 01/20/17 20.0 8.20 8.35
BHP 170120C00021000 C 01/20/17 21.0 7.45 7.60
BHP 170120C00022500 C 01/20/17 22.5 6.30 6.50
BHP 170120C00024000 C 01/20/17 24.0 5.35 5.50
BHP 170120C00025000 C 01/20/17 25.0 4.75 4.90
BHP 170120C00026000 C 01/20/17 26.0 4.20 4.35
BHP 170120C00027500 C 01/20/17 27.5 3.45 3.60
BHP 170120C00029000 C 01/20/17 29.0 2.77 2.93
BHP 170120C00030000 C 01/20/17 30.0 2.39 2.60
BHP 170120C00031000 C 01/20/17 31.0 2.05 2.22
BHP 170120C00032500 C 01/20/17 32.5 1.62 1.77
BHP 170120C00034000 C 01/20/17 34.0 1.28 1.46
BHP 170120C00035000 C 01/20/17 35.0 1.07 1.20
BHP 170120C00036000 C 01/20/17 36.0 0.91 1.07
BHP 170120C00037500 C 01/20/17 37.5 0.69 0.77
BHP 170120C00039000 C 01/20/17 39.0 0.52 0.66
BHP 170120C00040000 C 01/20/17 40.0 0.43 0.51
BHP 170120C00041000 C 01/20/17 41.0 0.36 0.49
BHP 170120C00042500 C 01/20/17 42.5 0.26 0.33
BHP 170120C00044000 C 01/20/17 44.0 0.18 0.28
BHP 170120C00045000 C 01/20/17 45.0 0.15 0.22
BHP 170120C00046000 C 01/20/17 46.0 0.11 0.21
BHP 170120C00047500 C 01/20/17 47.5 0.07 0.15
BHP 170120C00050000 C 01/20/17 50.0 0.04 0.11
BHP 170120C00052500 C 01/20/17 52.5 0.01 0.10
BHP 170120C00055000 C 01/20/17 55.0 0.00 0.08
BHP 170120C00057500 C 01/20/17 57.5 0.00 0.06
BHP 170120C00060000 C 01/20/17 60.0 0.00 0.05
BHP 170120C00065000 C 01/20/17 65.0 0.00 0.04
BHP 170120P00010000 P 01/20/17 10.0 0.03 0.14
BHP 170120P00012500 P 01/20/17 12.5 0.12 0.26
BHP 170120P00015000 P 01/20/17 15.0 0.30 0.45
BHP 170120P00016000 P 01/20/17 16.0 0.41 0.56
BHP 170120P00017500 P 01/20/17 17.5 0.61 0.76
BHP 170120P00019000 P 01/20/17 19.0 0.87 0.99
BHP 170120P00020000 P 01/20/17 20.0 1.09 1.21
BHP 170120P00021000 P 01/20/17 21.0 1.34 1.46
BHP 170120P00022500 P 01/20/17 22.5 1.78 1.91
BHP 170120P00024000 P 01/20/17 24.0 2.31 2.46
BHP 170120P00025000 P 01/20/17 25.0 2.72 2.85
BHP 170120P00026000 P 01/20/17 26.0 3.15 3.35
BHP 170120P00027500 P 01/20/17 27.5 3.90 4.10
BHP 170120P00029000 P 01/20/17 29.0 4.75 5.00
BHP 170120P00030000 P 01/20/17 30.0 5.35 5.50
BHP 170120P00031000 P 01/20/17 31.0 6.00 6.15
BHP 170120P00032500 P 01/20/17 32.5 7.05 7.20
BHP 170120P00034000 P 01/20/17 34.0 8.20 8.40
BHP 170120P00035000 P 01/20/17 35.0 9.00 9.15
BHP 170120P00036000 P 01/20/17 36.0 9.80 10.05
BHP 170120P00037500 P 01/20/17 37.5 11.10 11.30
BHP 170120P00039000 P 01/20/17 39.0 11.95 12.80
BHP 170120P00040000 P 01/20/17 40.0 12.15 13.75
BHP 170120P00041000 P 01/20/17 41.0 12.15 16.20
BHP 170120P00042500 P 01/20/17 42.5 15.00 15.95
BHP 170120P00044000 P 01/20/17 44.0 14.90 19.00
BHP 170120P00045000 P 01/20/17 45.0 15.90 20.00
BHP 170120P00046000 P 01/20/17 46.0 16.75 20.90
BHP 170120P00047500 P 01/20/17 47.5 19.80 20.80
BHP 170120P00050000 P 01/20/17 50.0 22.25 23.25
BHP 170120P00052500 P 01/20/17 52.5 23.15 27.35
BHP 170120P00055000 P 01/20/17 55.0 25.70 29.80
BHP 170120P00057500 P 01/20/17 57.5 28.35 32.20
BHP 170120P00060000 P 01/20/17 60.0 30.80 34.60
BHP 170120P00065000 P 01/20/17 65.0 35.70 39.60
BHP 180119C00005000 C 01/19/18 5.0 20.50 24.80
BHP 180119C00010000 C 01/19/18 10.0 15.35 19.80
BHP 180119C00012500 C 01/19/18 12.5 13.05 17.40
BHP 180119C00015000 C 01/19/18 15.0 11.00 15.50
BHP 180119C00017500 C 01/19/18 17.5 10.60 11.75
BHP 180119C00020000 C 01/19/18 20.0 9.15 9.70
BHP 180119C00022500 C 01/19/18 22.5 7.65 8.65
BHP 180119C00025000 C 01/19/18 25.0 6.40 6.80
BHP 180119C00027500 C 01/19/18 27.5 5.25 6.10
BHP 180119C00030000 C 01/19/18 30.0 4.25 5.10
BHP 180119C00032500 C 01/19/18 32.5 3.50 4.15
BHP 180119C00035000 C 01/19/18 35.0 2.75 3.35
BHP 180119C00037500 C 01/19/18 37.5 2.18 2.74
BHP 180119C00040000 C 01/19/18 40.0 1.61 2.21
BHP 180119C00042500 C 01/19/18 42.5 1.44 1.76
BHP 180119C00045000 C 01/19/18 45.0 1.11 1.41
BHP 180119C00047500 C 01/19/18 47.5 0.90 1.14
BHP 180119C00050000 C 01/19/18 50.0 0.65 1.14
BHP 180119P00005000 P 01/19/18 5.0 0.00 0.35
BHP 180119P00010000 P 01/19/18 10.0 0.36 0.75
BHP 180119P00012500 P 01/19/18 12.5 0.59 1.09
BHP 180119P00015000 P 01/19/18 15.0 1.07 1.45
BHP 180119P00017500 P 01/19/18 17.5 1.67 2.11
BHP 180119P00020000 P 01/19/18 20.0 2.50 2.98
BHP 180119P00022500 P 01/19/18 22.5 3.60 3.90
BHP 180119P00025000 P 01/19/18 25.0 4.45 5.05
BHP 180119P00027500 P 01/19/18 27.5 5.65 6.45
BHP 180119P00030000 P 01/19/18 30.0 7.00 8.00
BHP 180119P00032500 P 01/19/18 32.5 8.70 9.60
BHP 180119P00035000 P 01/19/18 35.0 10.45 11.45
BHP 180119P00037500 P 01/19/18 37.5 12.20 13.35
BHP 180119P00040000 P 01/19/18 40.0 14.30 15.40
BHP 180119P00042500 P 01/19/18 42.5 16.35 17.45
BHP 180119P00045000 P 01/19/18 45.0 18.55 19.70
BHP 180119P00047500 P 01/19/18 47.5 20.80 21.95
BHP 180119P00050000 P 01/19/18 50.0 21.70 26.00

OPRA data is delayed 15 minutes.