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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 160916C00015000 C 09/16/16 15.0 16.50 17.25
BHP 160916C00016000 C 09/16/16 16.0 14.55 16.25
BHP 160916C00017000 C 09/16/16 17.0 14.70 15.25
BHP 160916C00018000 C 09/16/16 18.0 13.45 14.25
BHP 160916C00019000 C 09/16/16 19.0 11.65 14.65
BHP 160916C00020000 C 09/16/16 20.0 11.70 13.25
BHP 160916C00021000 C 09/16/16 21.0 10.70 11.25
BHP 160916C00022000 C 09/16/16 22.0 8.95 10.40
BHP 160916C00023000 C 09/16/16 23.0 8.70 9.40
BHP 160916C00024000 C 09/16/16 24.0 7.70 8.95
BHP 160916C00025000 C 09/16/16 25.0 6.65 7.40
BHP 160916C00026000 C 09/16/16 26.0 5.75 6.35
BHP 160916C00027000 C 09/16/16 27.0 5.00 5.15
BHP 160916C00028000 C 09/16/16 28.0 4.00 4.20
BHP 160916C00029000 C 09/16/16 29.0 3.05 3.25
BHP 160916C00030000 C 09/16/16 30.0 2.26 2.32
BHP 160916C00031000 C 09/16/16 31.0 1.54 1.60
BHP 160916C00032000 C 09/16/16 32.0 0.98 1.01
BHP 160916C00033000 C 09/16/16 33.0 0.56 0.60
BHP 160916C00034000 C 09/16/16 34.0 0.29 0.33
BHP 160916C00035000 C 09/16/16 35.0 0.14 0.17
BHP 160916C00036000 C 09/16/16 36.0 0.06 0.11
BHP 160916C00037000 C 09/16/16 37.0 0.02 0.07
BHP 160916C00038000 C 09/16/16 38.0 0.01 0.06
BHP 160916C00039000 C 09/16/16 39.0 0.00 0.05
BHP 160916C00040000 C 09/16/16 40.0 0.00 0.04
BHP 160916C00041000 C 09/16/16 41.0 0.00 0.04
BHP 160916C00042000 C 09/16/16 42.0 0.00 0.03
BHP 160916C00043000 C 09/16/16 43.0 0.00 0.03
BHP 160916C00044000 C 09/16/16 44.0 0.00 0.03
BHP 160916C00045000 C 09/16/16 45.0 0.00 0.03
BHP 160916C00046000 C 09/16/16 46.0 0.00 0.03
BHP 160916P00015000 P 09/16/16 15.0 0.00 0.03
BHP 160916P00016000 P 09/16/16 16.0 0.00 0.03
BHP 160916P00017000 P 09/16/16 17.0 0.00 0.03
BHP 160916P00018000 P 09/16/16 18.0 0.00 0.03
BHP 160916P00019000 P 09/16/16 19.0 0.00 0.03
BHP 160916P00020000 P 09/16/16 20.0 0.00 0.04
BHP 160916P00021000 P 09/16/16 21.0 0.00 0.04
BHP 160916P00022000 P 09/16/16 22.0 0.00 0.04
BHP 160916P00023000 P 09/16/16 23.0 0.00 0.05
BHP 160916P00024000 P 09/16/16 24.0 0.00 0.06
BHP 160916P00025000 P 09/16/16 25.0 0.01 0.07
BHP 160916P00026000 P 09/16/16 26.0 0.02 0.09
BHP 160916P00027000 P 09/16/16 27.0 0.05 0.13
BHP 160916P00028000 P 09/16/16 28.0 0.14 0.20
BHP 160916P00029000 P 09/16/16 29.0 0.25 0.32
BHP 160916P00030000 P 09/16/16 30.0 0.43 0.48
BHP 160916P00031000 P 09/16/16 31.0 0.73 0.77
BHP 160916P00032000 P 09/16/16 32.0 1.17 1.21
BHP 160916P00033000 P 09/16/16 33.0 1.75 1.80
BHP 160916P00034000 P 09/16/16 34.0 2.47 2.55
BHP 160916P00035000 P 09/16/16 35.0 3.30 3.40
BHP 160916P00036000 P 09/16/16 36.0 4.05 4.60
BHP 160916P00037000 P 09/16/16 37.0 4.85 5.50
BHP 160916P00038000 P 09/16/16 38.0 5.85 6.55
BHP 160916P00039000 P 09/16/16 39.0 6.85 7.45
BHP 160916P00040000 P 09/16/16 40.0 7.75 8.80
BHP 160916P00041000 P 09/16/16 41.0 7.95 11.05
BHP 160916P00042000 P 09/16/16 42.0 8.95 10.55
BHP 160916P00043000 P 09/16/16 43.0 9.95 11.80
BHP 160916P00044000 P 09/16/16 44.0 10.95 12.85
BHP 160916P00045000 P 09/16/16 45.0 11.95 15.50
BHP 160916P00046000 P 09/16/16 46.0 12.95 14.85
BHP 161021C00023000 C 10/21/16 23.0 8.85 9.50
BHP 161021C00024000 C 10/21/16 24.0 7.90 8.35
BHP 161021C00025000 C 10/21/16 25.0 6.85 7.50
BHP 161021C00026000 C 10/21/16 26.0 5.85 6.50
BHP 161021C00027000 C 10/21/16 27.0 5.05 5.30
BHP 161021C00028000 C 10/21/16 28.0 4.30 4.45
BHP 161021C00029000 C 10/21/16 29.0 3.50 3.65
BHP 161021C00030000 C 10/21/16 30.0 2.83 2.89
BHP 161021C00031000 C 10/21/16 31.0 2.20 2.24
BHP 161021C00032000 C 10/21/16 32.0 1.66 1.70
BHP 161021C00033000 C 10/21/16 33.0 1.20 1.24
BHP 161021C00034000 C 10/21/16 34.0 0.84 0.89
BHP 161021C00035000 C 10/21/16 35.0 0.58 0.61
BHP 161021C00036000 C 10/21/16 36.0 0.38 0.43
BHP 161021C00037000 C 10/21/16 37.0 0.25 0.29
BHP 161021C00038000 C 10/21/16 38.0 0.16 0.20
BHP 161021C00039000 C 10/21/16 39.0 0.10 0.13
BHP 161021C00040000 C 10/21/16 40.0 0.06 0.09
BHP 161021C00041000 C 10/21/16 41.0 0.04 0.07
BHP 161021P00023000 P 10/21/16 23.0 0.02 0.12
BHP 161021P00024000 P 10/21/16 24.0 0.05 0.16
BHP 161021P00025000 P 10/21/16 25.0 0.12 0.21
BHP 161021P00026000 P 10/21/16 26.0 0.25 0.28
BHP 161021P00027000 P 10/21/16 27.0 0.36 0.40
BHP 161021P00028000 P 10/21/16 28.0 0.53 0.56
BHP 161021P00029000 P 10/21/16 29.0 0.74 0.79
BHP 161021P00030000 P 10/21/16 30.0 1.03 1.07
BHP 161021P00031000 P 10/21/16 31.0 1.39 1.43
BHP 161021P00032000 P 10/21/16 32.0 1.85 1.89
BHP 161021P00033000 P 10/21/16 33.0 2.39 2.44
BHP 161021P00034000 P 10/21/16 34.0 3.00 3.10
BHP 161021P00035000 P 10/21/16 35.0 3.75 3.90
BHP 161021P00036000 P 10/21/16 36.0 4.50 4.65
BHP 161021P00037000 P 10/21/16 37.0 5.40 5.55
BHP 161021P00038000 P 10/21/16 38.0 6.00 6.50
BHP 161021P00039000 P 10/21/16 39.0 6.90 7.60
BHP 161021P00040000 P 10/21/16 40.0 7.80 8.45
BHP 161021P00041000 P 10/21/16 41.0 7.70 9.50
BHP 161118C00013000 C 11/18/16 13.0 18.55 19.55
BHP 161118C00014000 C 11/18/16 14.0 17.80 19.35
BHP 161118C00015000 C 11/18/16 15.0 15.90 17.50
BHP 161118C00016000 C 11/18/16 16.0 15.25 16.60
BHP 161118C00017000 C 11/18/16 17.0 14.80 15.50
BHP 161118C00018000 C 11/18/16 18.0 12.45 15.90
BHP 161118C00019000 C 11/18/16 19.0 11.70 13.55
BHP 161118C00020000 C 11/18/16 20.0 11.60 12.45
BHP 161118C00021000 C 11/18/16 21.0 10.45 11.55
BHP 161118C00022000 C 11/18/16 22.0 9.60 10.55
BHP 161118C00023000 C 11/18/16 23.0 8.40 9.50
BHP 161118C00024000 C 11/18/16 24.0 7.85 8.50
BHP 161118C00025000 C 11/18/16 25.0 6.95 7.45
BHP 161118C00026000 C 11/18/16 26.0 6.15 6.45
BHP 161118C00027000 C 11/18/16 27.0 5.30 5.55
BHP 161118C00028000 C 11/18/16 28.0 4.50 4.75
BHP 161118C00029000 C 11/18/16 29.0 3.80 3.95
BHP 161118C00030000 C 11/18/16 30.0 3.15 3.30
BHP 161118C00031000 C 11/18/16 31.0 2.50 2.66
BHP 161118C00032000 C 11/18/16 32.0 2.03 2.10
BHP 161118C00033000 C 11/18/16 33.0 1.58 1.63
BHP 161118C00034000 C 11/18/16 34.0 1.20 1.25
BHP 161118C00035000 C 11/18/16 35.0 0.89 0.94
BHP 161118C00036000 C 11/18/16 36.0 0.64 0.69
BHP 161118C00037000 C 11/18/16 37.0 0.46 0.51
BHP 161118C00038000 C 11/18/16 38.0 0.32 0.37
BHP 161118C00039000 C 11/18/16 39.0 0.22 0.27
BHP 161118C00040000 C 11/18/16 40.0 0.15 0.19
BHP 161118C00041000 C 11/18/16 41.0 0.10 0.18
BHP 161118C00042000 C 11/18/16 42.0 0.05 0.11
BHP 161118C00043000 C 11/18/16 43.0 0.03 0.07
BHP 161118C00044000 C 11/18/16 44.0 0.01 0.05
BHP 161118C00045000 C 11/18/16 45.0 0.01 0.04
BHP 161118C00046000 C 11/18/16 46.0 0.00 0.06
BHP 161118C00047000 C 11/18/16 47.0 0.00 0.06
BHP 161118P00013000 P 11/18/16 13.0 0.00 0.04
BHP 161118P00014000 P 11/18/16 14.0 0.00 0.04
BHP 161118P00015000 P 11/18/16 15.0 0.00 0.04
BHP 161118P00016000 P 11/18/16 16.0 0.00 0.06
BHP 161118P00017000 P 11/18/16 17.0 0.00 0.07
BHP 161118P00018000 P 11/18/16 18.0 0.00 0.08
BHP 161118P00019000 P 11/18/16 19.0 0.01 0.09
BHP 161118P00020000 P 11/18/16 20.0 0.01 0.11
BHP 161118P00021000 P 11/18/16 21.0 0.03 0.14
BHP 161118P00022000 P 11/18/16 22.0 0.06 0.17
BHP 161118P00023000 P 11/18/16 23.0 0.15 0.22
BHP 161118P00024000 P 11/18/16 24.0 0.22 0.27
BHP 161118P00025000 P 11/18/16 25.0 0.31 0.39
BHP 161118P00026000 P 11/18/16 26.0 0.45 0.52
BHP 161118P00027000 P 11/18/16 27.0 0.56 0.64
BHP 161118P00028000 P 11/18/16 28.0 0.81 0.85
BHP 161118P00029000 P 11/18/16 29.0 1.06 1.10
BHP 161118P00030000 P 11/18/16 30.0 1.38 1.43
BHP 161118P00031000 P 11/18/16 31.0 1.77 1.82
BHP 161118P00032000 P 11/18/16 32.0 2.24 2.29
BHP 161118P00033000 P 11/18/16 33.0 2.74 2.83
BHP 161118P00034000 P 11/18/16 34.0 3.35 3.50
BHP 161118P00035000 P 11/18/16 35.0 4.00 4.25
BHP 161118P00036000 P 11/18/16 36.0 4.70 5.05
BHP 161118P00037000 P 11/18/16 37.0 5.50 5.85
BHP 161118P00038000 P 11/18/16 38.0 6.40 6.65
BHP 161118P00039000 P 11/18/16 39.0 7.25 7.50
BHP 161118P00040000 P 11/18/16 40.0 7.70 8.75
BHP 161118P00041000 P 11/18/16 41.0 7.85 9.75
BHP 161118P00042000 P 11/18/16 42.0 8.70 10.80
BHP 161118P00043000 P 11/18/16 43.0 9.20 12.00
BHP 161118P00044000 P 11/18/16 44.0 10.50 12.80
BHP 161118P00045000 P 11/18/16 45.0 11.55 13.70
BHP 161118P00046000 P 11/18/16 46.0 12.20 14.90
BHP 161118P00047000 P 11/18/16 47.0 13.25 15.75
BHP 170120C00010000 C 01/20/17 10.0 21.60 22.50
BHP 170120C00012500 C 01/20/17 12.5 19.05 20.50
BHP 170120C00014000 C 01/20/17 14.0 16.90 18.90
BHP 170120C00015000 C 01/20/17 15.0 16.55 17.50
BHP 170120C00016000 C 01/20/17 16.0 15.05 17.25
BHP 170120C00017500 C 01/20/17 17.5 14.05 15.50
BHP 170120C00019000 C 01/20/17 19.0 12.60 14.00
BHP 170120C00020000 C 01/20/17 20.0 11.55 13.05
BHP 170120C00021000 C 01/20/17 21.0 10.70 12.05
BHP 170120C00022500 C 01/20/17 22.5 9.50 9.95
BHP 170120C00024000 C 01/20/17 24.0 8.05 8.45
BHP 170120C00025000 C 01/20/17 25.0 7.20 7.80
BHP 170120C00026000 C 01/20/17 26.0 6.55 6.80
BHP 170120C00027500 C 01/20/17 27.5 5.35 5.65
BHP 170120C00029000 C 01/20/17 29.0 4.25 4.50
BHP 170120C00030000 C 01/20/17 30.0 3.70 3.90
BHP 170120C00031000 C 01/20/17 31.0 3.15 3.35
BHP 170120C00032500 C 01/20/17 32.5 2.32 2.58
BHP 170120C00034000 C 01/20/17 34.0 1.72 1.89
BHP 170120C00035000 C 01/20/17 35.0 1.38 1.57
BHP 170120C00036000 C 01/20/17 36.0 1.09 1.26
BHP 170120C00037500 C 01/20/17 37.5 0.76 0.91
BHP 170120C00039000 C 01/20/17 39.0 0.50 0.64
BHP 170120C00040000 C 01/20/17 40.0 0.38 0.49
BHP 170120C00041000 C 01/20/17 41.0 0.28 0.45
BHP 170120C00042500 C 01/20/17 42.5 0.19 0.26
BHP 170120C00044000 C 01/20/17 44.0 0.13 0.19
BHP 170120C00045000 C 01/20/17 45.0 0.09 0.16
BHP 170120C00046000 C 01/20/17 46.0 0.06 0.12
BHP 170120C00047500 C 01/20/17 47.5 0.03 0.08
BHP 170120C00049000 C 01/20/17 49.0 0.01 0.06
BHP 170120C00050000 C 01/20/17 50.0 0.01 0.05
BHP 170120C00052500 C 01/20/17 52.5 0.00 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 0.04
BHP 170120P00012500 P 01/20/17 12.5 0.00 0.06
BHP 170120P00014000 P 01/20/17 14.0 0.00 0.07
BHP 170120P00015000 P 01/20/17 15.0 0.00 0.08
BHP 170120P00016000 P 01/20/17 16.0 0.01 0.10
BHP 170120P00017500 P 01/20/17 17.5 0.05 0.13
BHP 170120P00019000 P 01/20/17 19.0 0.06 0.18
BHP 170120P00020000 P 01/20/17 20.0 0.10 0.22
BHP 170120P00021000 P 01/20/17 21.0 0.16 0.26
BHP 170120P00022500 P 01/20/17 22.5 0.28 0.38
BHP 170120P00024000 P 01/20/17 24.0 0.47 0.55
BHP 170120P00025000 P 01/20/17 25.0 0.61 0.70
BHP 170120P00026000 P 01/20/17 26.0 0.79 0.88
BHP 170120P00027500 P 01/20/17 27.5 1.12 1.25
BHP 170120P00029000 P 01/20/17 29.0 1.55 1.68
BHP 170120P00030000 P 01/20/17 30.0 1.91 2.07
BHP 170120P00031000 P 01/20/17 31.0 2.27 2.47
BHP 170120P00032500 P 01/20/17 32.5 3.05 3.30
BHP 170120P00034000 P 01/20/17 34.0 3.90 4.20
BHP 170120P00035000 P 01/20/17 35.0 4.55 4.75
BHP 170120P00036000 P 01/20/17 36.0 5.25 5.55
BHP 170120P00037500 P 01/20/17 37.5 6.35 6.70
BHP 170120P00039000 P 01/20/17 39.0 7.60 7.95
BHP 170120P00040000 P 01/20/17 40.0 8.45 8.70
BHP 170120P00041000 P 01/20/17 41.0 9.35 9.65
BHP 170120P00042500 P 01/20/17 42.5 9.65 11.20
BHP 170120P00044000 P 01/20/17 44.0 11.00 12.75
BHP 170120P00045000 P 01/20/17 45.0 11.80 13.80
BHP 170120P00046000 P 01/20/17 46.0 12.70 14.90
BHP 170120P00047500 P 01/20/17 47.5 14.45 16.30
BHP 170120P00049000 P 01/20/17 49.0 15.95 17.75
BHP 170120P00050000 P 01/20/17 50.0 16.95 18.70
BHP 170120P00052500 P 01/20/17 52.5 19.45 21.20
BHP 170120P00055000 P 01/20/17 55.0 21.95 23.80
BHP 170120P00057500 P 01/20/17 57.5 24.45 26.20
BHP 170120P00060000 P 01/20/17 60.0 26.95 28.90
BHP 170120P00065000 P 01/20/17 65.0 31.95 33.80
BHP 170217C00014000 C 02/17/17 14.0 17.35 18.95
BHP 170217C00015000 C 02/17/17 15.0 15.70 19.30
BHP 170217C00016000 C 02/17/17 16.0 15.75 18.30
BHP 170217C00017000 C 02/17/17 17.0 14.50 15.95
BHP 170217C00018000 C 02/17/17 18.0 13.70 15.15
BHP 170217C00019000 C 02/17/17 19.0 12.30 13.95
BHP 170217C00020000 C 02/17/17 20.0 10.90 13.00
BHP 170217C00021000 C 02/17/17 21.0 10.75 12.10
BHP 170217C00022000 C 02/17/17 22.0 9.95 10.95
BHP 170217C00023000 C 02/17/17 23.0 9.10 9.95
BHP 170217C00024000 C 02/17/17 24.0 8.30 8.95
BHP 170217C00025000 C 02/17/17 25.0 7.45 7.80
BHP 170217C00026000 C 02/17/17 26.0 6.65 7.00
BHP 170217C00027000 C 02/17/17 27.0 5.95 6.25
BHP 170217C00028000 C 02/17/17 28.0 5.20 5.55
BHP 170217C00029000 C 02/17/17 29.0 4.55 4.85
BHP 170217C00030000 C 02/17/17 30.0 3.95 4.20
BHP 170217C00031000 C 02/17/17 31.0 3.35 3.65
BHP 170217C00032000 C 02/17/17 32.0 2.84 3.05
BHP 170217C00033000 C 02/17/17 33.0 2.40 2.60
BHP 170217C00034000 C 02/17/17 34.0 2.01 2.18
BHP 170217C00035000 C 02/17/17 35.0 1.67 1.84
BHP 170217C00036000 C 02/17/17 36.0 1.36 1.51
BHP 170217C00037000 C 02/17/17 37.0 1.10 1.28
BHP 170217C00038000 C 02/17/17 38.0 0.87 1.02
BHP 170217C00039000 C 02/17/17 39.0 0.66 0.84
BHP 170217C00040000 C 02/17/17 40.0 0.54 0.68
BHP 170217C00041000 C 02/17/17 41.0 0.43 0.55
BHP 170217C00042000 C 02/17/17 42.0 0.32 0.48
BHP 170217C00043000 C 02/17/17 43.0 0.23 0.39
BHP 170217C00044000 C 02/17/17 44.0 0.18 0.32
BHP 170217C00045000 C 02/17/17 45.0 0.14 0.27
BHP 170217C00046000 C 02/17/17 46.0 0.10 0.21
BHP 170217C00047000 C 02/17/17 47.0 0.07 0.18
BHP 170217C00048000 C 02/17/17 48.0 0.06 0.15
BHP 170217C00049000 C 02/17/17 49.0 0.04 0.12
BHP 170217P00014000 P 02/17/17 14.0 0.00 0.09
BHP 170217P00015000 P 02/17/17 15.0 0.00 0.10
BHP 170217P00016000 P 02/17/17 16.0 0.02 0.12
BHP 170217P00017000 P 02/17/17 17.0 0.04 0.15
BHP 170217P00018000 P 02/17/17 18.0 0.07 0.19
BHP 170217P00019000 P 02/17/17 19.0 0.11 0.23
BHP 170217P00020000 P 02/17/17 20.0 0.16 0.25
BHP 170217P00021000 P 02/17/17 21.0 0.23 0.37
BHP 170217P00022000 P 02/17/17 22.0 0.31 0.47
BHP 170217P00023000 P 02/17/17 23.0 0.42 0.58
BHP 170217P00024000 P 02/17/17 24.0 0.55 0.73
BHP 170217P00025000 P 02/17/17 25.0 0.77 0.90
BHP 170217P00026000 P 02/17/17 26.0 0.97 1.11
BHP 170217P00027000 P 02/17/17 27.0 1.22 1.36
BHP 170217P00028000 P 02/17/17 28.0 1.46 1.61
BHP 170217P00029000 P 02/17/17 29.0 1.82 1.93
BHP 170217P00030000 P 02/17/17 30.0 2.13 2.34
BHP 170217P00031000 P 02/17/17 31.0 2.62 2.81
BHP 170217P00032000 P 02/17/17 32.0 3.00 3.25
BHP 170217P00033000 P 02/17/17 33.0 3.55 3.85
BHP 170217P00034000 P 02/17/17 34.0 4.15 4.45
BHP 170217P00035000 P 02/17/17 35.0 4.75 5.10
BHP 170217P00036000 P 02/17/17 36.0 5.45 5.80
BHP 170217P00037000 P 02/17/17 37.0 6.20 6.50
BHP 170217P00038000 P 02/17/17 38.0 6.95 7.30
BHP 170217P00039000 P 02/17/17 39.0 7.75 8.10
BHP 170217P00040000 P 02/17/17 40.0 8.60 8.95
BHP 170217P00041000 P 02/17/17 41.0 9.45 9.80
BHP 170217P00042000 P 02/17/17 42.0 10.35 10.70
BHP 170217P00043000 P 02/17/17 43.0 9.90 11.75
BHP 170217P00044000 P 02/17/17 44.0 10.90 12.75
BHP 170217P00045000 P 02/17/17 45.0 11.75 13.70
BHP 170217P00046000 P 02/17/17 46.0 12.90 14.85
BHP 170217P00047000 P 02/17/17 47.0 13.65 16.55
BHP 170217P00048000 P 02/17/17 48.0 14.70 16.85
BHP 170217P00049000 P 02/17/17 49.0 15.90 17.75
BHP 180119C00005000 C 01/19/18 5.0 25.90 29.85
BHP 180119C00010000 C 01/19/18 10.0 19.80 24.50
BHP 180119C00012500 C 01/19/18 12.5 18.20 21.65
BHP 180119C00015000 C 01/19/18 15.0 15.70 19.40
BHP 180119C00017500 C 01/19/18 17.5 13.90 17.20
BHP 180119C00020000 C 01/19/18 20.0 11.95 15.00
BHP 180119C00022500 C 01/19/18 22.5 10.45 11.95
BHP 180119C00025000 C 01/19/18 25.0 8.50 9.70
BHP 180119C00027500 C 01/19/18 27.5 7.00 7.90
BHP 180119C00030000 C 01/19/18 30.0 5.60 6.65
BHP 180119C00032500 C 01/19/18 32.5 4.70 5.35
BHP 180119C00035000 C 01/19/18 35.0 3.40 4.10
BHP 180119C00037500 C 01/19/18 37.5 3.00 3.25
BHP 180119C00040000 C 01/19/18 40.0 2.21 2.80
BHP 180119C00042500 C 01/19/18 42.5 1.76 2.07
BHP 180119C00045000 C 01/19/18 45.0 1.04 1.75
BHP 180119C00047500 C 01/19/18 47.5 0.55 2.18
BHP 180119C00050000 C 01/19/18 50.0 0.80 1.81
BHP 180119P00005000 P 01/19/18 5.0 0.00 0.20
BHP 180119P00010000 P 01/19/18 10.0 0.00 0.43
BHP 180119P00012500 P 01/19/18 12.5 0.15 0.55
BHP 180119P00015000 P 01/19/18 15.0 0.35 0.77
BHP 180119P00017500 P 01/19/18 17.5 0.30 1.09
BHP 180119P00020000 P 01/19/18 20.0 1.00 1.37
BHP 180119P00022500 P 01/19/18 22.5 1.42 2.01
BHP 180119P00025000 P 01/19/18 25.0 2.00 2.69
BHP 180119P00027500 P 01/19/18 27.5 3.20 3.65
BHP 180119P00030000 P 01/19/18 30.0 3.85 4.75
BHP 180119P00032500 P 01/19/18 32.5 5.50 6.10
BHP 180119P00035000 P 01/19/18 35.0 6.70 7.60
BHP 180119P00037500 P 01/19/18 37.5 8.00 9.30
BHP 180119P00040000 P 01/19/18 40.0 9.55 11.25
BHP 180119P00042500 P 01/19/18 42.5 11.50 13.15
BHP 180119P00045000 P 01/19/18 45.0 13.55 15.15
BHP 180119P00047500 P 01/19/18 47.5 15.75 17.75
BHP 180119P00050000 P 01/19/18 50.0 18.00 19.55

OPRA data is delayed 15 minutes.