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 Apr 29 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 160520C00009000 C 05/20/16 9.0 21.85 23.25
BHP 160520C00010000 C 05/20/16 10.0 20.85 21.65
BHP 160520C00011000 C 05/20/16 11.0 19.85 20.65
BHP 160520C00012000 C 05/20/16 12.0 18.85 19.70
BHP 160520C00013000 C 05/20/16 13.0 17.60 19.15
BHP 160520C00014000 C 05/20/16 14.0 16.85 17.70
BHP 160520C00015000 C 05/20/16 15.0 15.80 16.65
BHP 160520C00016000 C 05/20/16 16.0 14.85 16.10
BHP 160520C00017500 C 05/20/16 17.5 13.35 14.60
BHP 160520C00019000 C 05/20/16 19.0 11.90 13.05
BHP 160520C00020000 C 05/20/16 20.0 10.90 12.00
BHP 160520C00021000 C 05/20/16 21.0 9.95 11.00
BHP 160520C00022500 C 05/20/16 22.5 8.50 9.50
BHP 160520C00024000 C 05/20/16 24.0 7.05 7.95
BHP 160520C00025000 C 05/20/16 25.0 6.20 6.60
BHP 160520C00026000 C 05/20/16 26.0 5.25 6.05
BHP 160520C00027500 C 05/20/16 27.5 3.95 4.60
BHP 160520C00029000 C 05/20/16 29.0 2.86 2.95
BHP 160520C00030000 C 05/20/16 30.0 2.16 2.24
BHP 160520C00031000 C 05/20/16 31.0 1.57 1.60
BHP 160520C00032500 C 05/20/16 32.5 0.88 0.92
BHP 160520C00034000 C 05/20/16 34.0 0.45 0.48
BHP 160520C00035000 C 05/20/16 35.0 0.27 0.29
BHP 160520C00036000 C 05/20/16 36.0 0.15 0.19
BHP 160520C00037500 C 05/20/16 37.5 0.06 0.09
BHP 160520C00039000 C 05/20/16 39.0 0.02 0.05
BHP 160520C00040000 C 05/20/16 40.0 0.00 0.04
BHP 160520C00041000 C 05/20/16 41.0 0.00 0.03
BHP 160520C00042500 C 05/20/16 42.5 0.00 0.03
BHP 160520C00045000 C 05/20/16 45.0 0.00 0.12
BHP 160520C00047500 C 05/20/16 47.5 0.00 0.13
BHP 160520C00050000 C 05/20/16 50.0 0.00 0.12
BHP 160520P00009000 P 05/20/16 9.0 0.00 0.13
BHP 160520P00010000 P 05/20/16 10.0 0.00 0.13
BHP 160520P00011000 P 05/20/16 11.0 0.00 0.13
BHP 160520P00012000 P 05/20/16 12.0 0.00 0.13
BHP 160520P00013000 P 05/20/16 13.0 0.00 0.13
BHP 160520P00014000 P 05/20/16 14.0 0.00 0.03
BHP 160520P00015000 P 05/20/16 15.0 0.00 0.03
BHP 160520P00016000 P 05/20/16 16.0 0.00 0.02
BHP 160520P00017500 P 05/20/16 17.5 0.01 0.03
BHP 160520P00019000 P 05/20/16 19.0 0.02 0.03
BHP 160520P00020000 P 05/20/16 20.0 0.04 0.06
BHP 160520P00021000 P 05/20/16 21.0 0.04 0.05
BHP 160520P00022500 P 05/20/16 22.5 0.05 0.07
BHP 160520P00024000 P 05/20/16 24.0 0.08 0.10
BHP 160520P00025000 P 05/20/16 25.0 0.11 0.12
BHP 160520P00026000 P 05/20/16 26.0 0.15 0.18
BHP 160520P00027500 P 05/20/16 27.5 0.29 0.32
BHP 160520P00029000 P 05/20/16 29.0 0.56 0.59
BHP 160520P00030000 P 05/20/16 30.0 0.85 0.88
BHP 160520P00031000 P 05/20/16 31.0 1.25 1.28
BHP 160520P00032500 P 05/20/16 32.5 2.05 2.21
BHP 160520P00034000 P 05/20/16 34.0 3.05 3.25
BHP 160520P00035000 P 05/20/16 35.0 3.65 4.10
BHP 160520P00036000 P 05/20/16 36.0 4.30 5.25
BHP 160520P00037500 P 05/20/16 37.5 5.65 6.65
BHP 160520P00039000 P 05/20/16 39.0 7.10 8.15
BHP 160520P00040000 P 05/20/16 40.0 8.10 9.10
BHP 160520P00041000 P 05/20/16 41.0 9.05 10.10
BHP 160520P00042500 P 05/20/16 42.5 10.55 11.60
BHP 160520P00045000 P 05/20/16 45.0 13.00 14.10
BHP 160520P00047500 P 05/20/16 47.5 15.55 16.70
BHP 160520P00050000 P 05/20/16 50.0 17.95 19.20
BHP 160617C00013000 C 06/17/16 13.0 17.85 19.05
BHP 160617C00014000 C 06/17/16 14.0 16.85 18.10
BHP 160617C00015000 C 06/17/16 15.0 15.85 17.05
BHP 160617C00016000 C 06/17/16 16.0 14.85 16.10
BHP 160617C00017000 C 06/17/16 17.0 13.85 15.10
BHP 160617C00018000 C 06/17/16 18.0 12.85 14.10
BHP 160617C00019000 C 06/17/16 19.0 11.90 13.10
BHP 160617C00020000 C 06/17/16 20.0 10.85 12.05
BHP 160617C00021000 C 06/17/16 21.0 10.00 11.05
BHP 160617C00022000 C 06/17/16 22.0 9.00 10.10
BHP 160617C00023000 C 06/17/16 23.0 8.10 9.15
BHP 160617C00024000 C 06/17/16 24.0 7.20 8.20
BHP 160617C00025000 C 06/17/16 25.0 6.30 7.25
BHP 160617C00026000 C 06/17/16 26.0 5.60 5.90
BHP 160617C00027000 C 06/17/16 27.0 4.90 5.05
BHP 160617C00028000 C 06/17/16 28.0 4.15 4.30
BHP 160617C00029000 C 06/17/16 29.0 3.40 3.55
BHP 160617C00030000 C 06/17/16 30.0 2.82 2.89
BHP 160617C00031000 C 06/17/16 31.0 2.27 2.30
BHP 160617C00032000 C 06/17/16 32.0 1.76 1.80
BHP 160617C00033000 C 06/17/16 33.0 1.34 1.38
BHP 160617C00034000 C 06/17/16 34.0 0.99 1.05
BHP 160617C00035000 C 06/17/16 35.0 0.72 0.77
BHP 160617C00036000 C 06/17/16 36.0 0.52 0.56
BHP 160617C00037000 C 06/17/16 37.0 0.37 0.41
BHP 160617C00038000 C 06/17/16 38.0 0.26 0.29
BHP 160617C00039000 C 06/17/16 39.0 0.18 0.21
BHP 160617C00040000 C 06/17/16 40.0 0.12 0.15
BHP 160617C00041000 C 06/17/16 41.0 0.08 0.11
BHP 160617C00042000 C 06/17/16 42.0 0.05 0.08
BHP 160617P00013000 P 06/17/16 13.0 0.00 0.03
BHP 160617P00014000 P 06/17/16 14.0 0.00 0.03
BHP 160617P00015000 P 06/17/16 15.0 0.00 0.04
BHP 160617P00016000 P 06/17/16 16.0 0.00 0.04
BHP 160617P00017000 P 06/17/16 17.0 0.02 0.05
BHP 160617P00018000 P 06/17/16 18.0 0.03 0.06
BHP 160617P00019000 P 06/17/16 19.0 0.05 0.08
BHP 160617P00020000 P 06/17/16 20.0 0.07 0.10
BHP 160617P00021000 P 06/17/16 21.0 0.10 0.12
BHP 160617P00022000 P 06/17/16 22.0 0.14 0.16
BHP 160617P00023000 P 06/17/16 23.0 0.19 0.22
BHP 160617P00024000 P 06/17/16 24.0 0.27 0.29
BHP 160617P00025000 P 06/17/16 25.0 0.37 0.39
BHP 160617P00026000 P 06/17/16 26.0 0.50 0.53
BHP 160617P00027000 P 06/17/16 27.0 0.68 0.72
BHP 160617P00028000 P 06/17/16 28.0 0.90 0.93
BHP 160617P00029000 P 06/17/16 29.0 1.19 1.22
BHP 160617P00030000 P 06/17/16 30.0 1.54 1.58
BHP 160617P00031000 P 06/17/16 31.0 1.96 2.01
BHP 160617P00032000 P 06/17/16 32.0 2.46 2.52
BHP 160617P00033000 P 06/17/16 33.0 3.00 3.15
BHP 160617P00034000 P 06/17/16 34.0 3.65 3.80
BHP 160617P00035000 P 06/17/16 35.0 4.40 4.55
BHP 160617P00036000 P 06/17/16 36.0 5.20 5.30
BHP 160617P00037000 P 06/17/16 37.0 6.00 6.20
BHP 160617P00038000 P 06/17/16 38.0 6.45 7.20
BHP 160617P00039000 P 06/17/16 39.0 7.35 8.35
BHP 160617P00040000 P 06/17/16 40.0 8.25 9.30
BHP 160617P00041000 P 06/17/16 41.0 8.90 10.25
BHP 160617P00042000 P 06/17/16 42.0 10.15 11.25
BHP 160715C00015000 C 07/15/16 15.0 15.80 17.35
BHP 160715C00016000 C 07/15/16 16.0 14.80 16.30
BHP 160715C00017000 C 07/15/16 17.0 13.85 15.10
BHP 160715C00018000 C 07/15/16 18.0 12.75 14.05
BHP 160715C00019000 C 07/15/16 19.0 11.90 13.80
BHP 160715C00020000 C 07/15/16 20.0 10.95 12.15
BHP 160715C00021000 C 07/15/16 21.0 10.00 11.25
BHP 160715C00022000 C 07/15/16 22.0 9.10 10.20
BHP 160715C00023000 C 07/15/16 23.0 8.20 9.25
BHP 160715C00024000 C 07/15/16 24.0 7.35 8.35
BHP 160715C00025000 C 07/15/16 25.0 6.50 7.45
BHP 160715C00026000 C 07/15/16 26.0 5.95 6.15
BHP 160715C00027000 C 07/15/16 27.0 5.20 5.35
BHP 160715C00028000 C 07/15/16 28.0 4.45 4.60
BHP 160715C00029000 C 07/15/16 29.0 3.75 3.90
BHP 160715C00030000 C 07/15/16 30.0 3.15 3.30
BHP 160715C00031000 C 07/15/16 31.0 2.59 2.71
BHP 160715C00032000 C 07/15/16 32.0 2.11 2.20
BHP 160715C00033000 C 07/15/16 33.0 1.71 1.77
BHP 160715C00034000 C 07/15/16 34.0 1.34 1.40
BHP 160715C00035000 C 07/15/16 35.0 1.04 1.11
BHP 160715C00036000 C 07/15/16 36.0 0.75 0.86
BHP 160715C00037000 C 07/15/16 37.0 0.58 0.66
BHP 160715C00038000 C 07/15/16 38.0 0.43 0.54
BHP 160715C00039000 C 07/15/16 39.0 0.31 0.38
BHP 160715C00040000 C 07/15/16 40.0 0.25 0.28
BHP 160715C00041000 C 07/15/16 41.0 0.17 0.22
BHP 160715C00042000 C 07/15/16 42.0 0.12 0.17
BHP 160715C00043000 C 07/15/16 43.0 0.08 0.13
BHP 160715P00015000 P 07/15/16 15.0 0.00 0.09
BHP 160715P00016000 P 07/15/16 16.0 0.01 0.11
BHP 160715P00017000 P 07/15/16 17.0 0.02 0.13
BHP 160715P00018000 P 07/15/16 18.0 0.04 0.15
BHP 160715P00019000 P 07/15/16 19.0 0.07 0.18
BHP 160715P00020000 P 07/15/16 20.0 0.11 0.23
BHP 160715P00021000 P 07/15/16 21.0 0.18 0.24
BHP 160715P00022000 P 07/15/16 22.0 0.25 0.31
BHP 160715P00023000 P 07/15/16 23.0 0.33 0.40
BHP 160715P00024000 P 07/15/16 24.0 0.45 0.51
BHP 160715P00025000 P 07/15/16 25.0 0.56 0.66
BHP 160715P00026000 P 07/15/16 26.0 0.75 0.83
BHP 160715P00027000 P 07/15/16 27.0 0.98 1.03
BHP 160715P00028000 P 07/15/16 28.0 1.23 1.31
BHP 160715P00029000 P 07/15/16 29.0 1.54 1.63
BHP 160715P00030000 P 07/15/16 30.0 1.92 2.06
BHP 160715P00031000 P 07/15/16 31.0 2.38 2.43
BHP 160715P00032000 P 07/15/16 32.0 2.86 2.99
BHP 160715P00033000 P 07/15/16 33.0 3.40 3.55
BHP 160715P00034000 P 07/15/16 34.0 4.05 4.20
BHP 160715P00035000 P 07/15/16 35.0 4.75 4.90
BHP 160715P00036000 P 07/15/16 36.0 5.50 5.65
BHP 160715P00037000 P 07/15/16 37.0 6.30 6.45
BHP 160715P00038000 P 07/15/16 38.0 7.15 7.30
BHP 160715P00039000 P 07/15/16 39.0 7.75 8.55
BHP 160715P00040000 P 07/15/16 40.0 8.35 9.45
BHP 160715P00041000 P 07/15/16 41.0 9.30 10.65
BHP 160715P00042000 P 07/15/16 42.0 10.25 11.40
BHP 160715P00043000 P 07/15/16 43.0 11.20 12.75
BHP 160819C00008000 C 08/19/16 8.0 21.95 24.25
BHP 160819C00009000 C 08/19/16 9.0 20.95 23.20
BHP 160819C00010000 C 08/19/16 10.0 19.95 22.20
BHP 160819C00011000 C 08/19/16 11.0 19.80 21.20
BHP 160819C00012500 C 08/19/16 12.5 18.30 20.00
BHP 160819C00014000 C 08/19/16 14.0 16.80 18.30
BHP 160819C00015000 C 08/19/16 15.0 15.80 17.25
BHP 160819C00016000 C 08/19/16 16.0 14.80 16.10
BHP 160819C00017500 C 08/19/16 17.5 13.40 14.65
BHP 160819C00019000 C 08/19/16 19.0 11.95 13.15
BHP 160819C00020000 C 08/19/16 20.0 11.00 12.20
BHP 160819C00021000 C 08/19/16 21.0 10.15 11.25
BHP 160819C00022500 C 08/19/16 22.5 8.85 9.85
BHP 160819C00024000 C 08/19/16 24.0 7.55 8.30
BHP 160819C00025000 C 08/19/16 25.0 7.00 7.25
BHP 160819C00026000 C 08/19/16 26.0 6.20 6.45
BHP 160819C00027500 C 08/19/16 27.5 5.10 5.35
BHP 160819C00029000 C 08/19/16 29.0 4.10 4.35
BHP 160819C00030000 C 08/19/16 30.0 3.50 3.70
BHP 160819C00031000 C 08/19/16 31.0 2.99 3.15
BHP 160819C00032500 C 08/19/16 32.5 2.28 2.43
BHP 160819C00034000 C 08/19/16 34.0 1.68 1.84
BHP 160819C00035000 C 08/19/16 35.0 1.38 1.50
BHP 160819C00036000 C 08/19/16 36.0 1.09 1.23
BHP 160819C00037000 C 08/19/16 37.0 0.88 0.98
BHP 160819C00038000 C 08/19/16 38.0 0.69 0.80
BHP 160819C00039000 C 08/19/16 39.0 0.54 0.65
BHP 160819C00040000 C 08/19/16 40.0 0.42 0.50
BHP 160819C00041000 C 08/19/16 41.0 0.32 0.42
BHP 160819C00042000 C 08/19/16 42.0 0.25 0.31
BHP 160819C00043000 C 08/19/16 43.0 0.18 0.25
BHP 160819C00044000 C 08/19/16 44.0 0.14 0.20
BHP 160819C00045000 C 08/19/16 45.0 0.10 0.16
BHP 160819P00008000 P 08/19/16 8.0 0.00 0.04
BHP 160819P00009000 P 08/19/16 9.0 0.00 0.04
BHP 160819P00010000 P 08/19/16 10.0 0.00 0.05
BHP 160819P00011000 P 08/19/16 11.0 0.00 0.06
BHP 160819P00012500 P 08/19/16 12.5 0.02 0.07
BHP 160819P00014000 P 08/19/16 14.0 0.01 0.11
BHP 160819P00015000 P 08/19/16 15.0 0.05 0.11
BHP 160819P00016000 P 08/19/16 16.0 0.05 0.16
BHP 160819P00017500 P 08/19/16 17.5 0.09 0.22
BHP 160819P00019000 P 08/19/16 19.0 0.24 0.26
BHP 160819P00020000 P 08/19/16 20.0 0.27 0.33
BHP 160819P00021000 P 08/19/16 21.0 0.34 0.43
BHP 160819P00022500 P 08/19/16 22.5 0.51 0.58
BHP 160819P00024000 P 08/19/16 24.0 0.71 0.80
BHP 160819P00025000 P 08/19/16 25.0 0.89 0.99
BHP 160819P00026000 P 08/19/16 26.0 1.11 1.22
BHP 160819P00027500 P 08/19/16 27.5 1.52 1.62
BHP 160819P00029000 P 08/19/16 29.0 2.01 2.16
BHP 160819P00030000 P 08/19/16 30.0 2.42 2.57
BHP 160819P00031000 P 08/19/16 31.0 2.87 3.00
BHP 160819P00032500 P 08/19/16 32.5 3.60 3.80
BHP 160819P00034000 P 08/19/16 34.0 4.50 4.70
BHP 160819P00035000 P 08/19/16 35.0 5.20 5.40
BHP 160819P00036000 P 08/19/16 36.0 5.90 6.10
BHP 160819P00037000 P 08/19/16 37.0 6.65 6.90
BHP 160819P00038000 P 08/19/16 38.0 7.45 7.70
BHP 160819P00039000 P 08/19/16 39.0 8.30 8.55
BHP 160819P00040000 P 08/19/16 40.0 9.15 9.70
BHP 160819P00041000 P 08/19/16 41.0 9.55 10.55
BHP 160819P00042000 P 08/19/16 42.0 10.45 11.50
BHP 160819P00043000 P 08/19/16 43.0 11.35 12.80
BHP 160819P00044000 P 08/19/16 44.0 12.30 13.55
BHP 160819P00045000 P 08/19/16 45.0 13.25 14.50
BHP 160916C00015000 C 09/16/16 15.0 15.75 17.50
BHP 160916C00016000 C 09/16/16 16.0 14.80 16.10
BHP 160916C00017000 C 09/16/16 17.0 13.90 15.10
BHP 160916C00018000 C 09/16/16 18.0 12.90 14.15
BHP 160916C00019000 C 09/16/16 19.0 11.95 13.20
BHP 160916C00020000 C 09/16/16 20.0 11.15 12.25
BHP 160916C00021000 C 09/16/16 21.0 10.20 11.30
BHP 160916C00022000 C 09/16/16 22.0 9.40 10.40
BHP 160916C00023000 C 09/16/16 23.0 8.50 9.25
BHP 160916C00024000 C 09/16/16 24.0 7.95 8.15
BHP 160916C00025000 C 09/16/16 25.0 7.10 7.35
BHP 160916C00026000 C 09/16/16 26.0 6.35 6.55
BHP 160916C00027000 C 09/16/16 27.0 5.60 5.85
BHP 160916C00028000 C 09/16/16 28.0 4.95 5.15
BHP 160916C00029000 C 09/16/16 29.0 4.30 4.50
BHP 160916C00030000 C 09/16/16 30.0 3.70 3.90
BHP 160916C00031000 C 09/16/16 31.0 3.15 3.40
BHP 160916C00032000 C 09/16/16 32.0 2.71 2.87
BHP 160916C00033000 C 09/16/16 33.0 2.28 2.43
BHP 160916C00034000 C 09/16/16 34.0 1.91 2.04
BHP 160916C00035000 C 09/16/16 35.0 1.57 1.71
BHP 160916C00036000 C 09/16/16 36.0 1.28 1.41
BHP 160916C00037000 C 09/16/16 37.0 1.04 1.16
BHP 160916C00038000 C 09/16/16 38.0 0.84 0.94
BHP 160916C00039000 C 09/16/16 39.0 0.68 0.78
BHP 160916C00040000 C 09/16/16 40.0 0.54 0.62
BHP 160916C00041000 C 09/16/16 41.0 0.45 0.50
BHP 160916C00042000 C 09/16/16 42.0 0.34 0.40
BHP 160916C00043000 C 09/16/16 43.0 0.23 0.34
BHP 160916C00044000 C 09/16/16 44.0 0.17 0.30
BHP 160916C00045000 C 09/16/16 45.0 0.13 0.24
BHP 160916C00046000 C 09/16/16 46.0 0.09 0.21
BHP 160916P00015000 P 09/16/16 15.0 0.06 0.18
BHP 160916P00016000 P 09/16/16 16.0 0.09 0.22
BHP 160916P00017000 P 09/16/16 17.0 0.14 0.26
BHP 160916P00018000 P 09/16/16 18.0 0.19 0.32
BHP 160916P00019000 P 09/16/16 19.0 0.26 0.39
BHP 160916P00020000 P 09/16/16 20.0 0.34 0.46
BHP 160916P00021000 P 09/16/16 21.0 0.44 0.57
BHP 160916P00022000 P 09/16/16 22.0 0.57 0.70
BHP 160916P00023000 P 09/16/16 23.0 0.72 0.86
BHP 160916P00024000 P 09/16/16 24.0 0.93 1.03
BHP 160916P00025000 P 09/16/16 25.0 1.15 1.25
BHP 160916P00026000 P 09/16/16 26.0 1.37 1.49
BHP 160916P00027000 P 09/16/16 27.0 1.66 1.80
BHP 160916P00028000 P 09/16/16 28.0 1.98 2.14
BHP 160916P00029000 P 09/16/16 29.0 2.38 2.52
BHP 160916P00030000 P 09/16/16 30.0 2.81 2.95
BHP 160916P00031000 P 09/16/16 31.0 3.25 3.45
BHP 160916P00032000 P 09/16/16 32.0 3.75 4.00
BHP 160916P00033000 P 09/16/16 33.0 4.35 4.55
BHP 160916P00034000 P 09/16/16 34.0 4.95 5.20
BHP 160916P00035000 P 09/16/16 35.0 5.65 5.90
BHP 160916P00036000 P 09/16/16 36.0 6.35 6.60
BHP 160916P00037000 P 09/16/16 37.0 7.10 7.35
BHP 160916P00038000 P 09/16/16 38.0 7.90 8.15
BHP 160916P00039000 P 09/16/16 39.0 8.75 9.00
BHP 160916P00040000 P 09/16/16 40.0 9.60 9.85
BHP 160916P00041000 P 09/16/16 41.0 9.95 11.00
BHP 160916P00042000 P 09/16/16 42.0 10.85 11.90
BHP 160916P00043000 P 09/16/16 43.0 11.75 12.80
BHP 160916P00044000 P 09/16/16 44.0 12.70 13.95
BHP 160916P00045000 P 09/16/16 45.0 13.60 14.70
BHP 160916P00046000 P 09/16/16 46.0 14.55 15.90
BHP 161118C00013000 C 11/18/16 13.0 17.45 19.65
BHP 161118C00014000 C 11/18/16 14.0 16.75 18.70
BHP 161118C00015000 C 11/18/16 15.0 15.70 17.10
BHP 161118C00016000 C 11/18/16 16.0 14.90 16.15
BHP 161118C00017000 C 11/18/16 17.0 13.80 15.15
BHP 161118C00018000 C 11/18/16 18.0 12.90 14.20
BHP 161118C00019000 C 11/18/16 19.0 12.15 13.30
BHP 161118C00020000 C 11/18/16 20.0 11.30 12.35
BHP 161118C00021000 C 11/18/16 21.0 10.15 11.40
BHP 161118C00022000 C 11/18/16 22.0 9.55 10.55
BHP 161118C00023000 C 11/18/16 23.0 9.00 9.25
BHP 161118C00024000 C 11/18/16 24.0 8.20 8.45
BHP 161118C00025000 C 11/18/16 25.0 7.45 7.70
BHP 161118C00026000 C 11/18/16 26.0 6.70 6.95
BHP 161118C00027000 C 11/18/16 27.0 6.00 6.25
BHP 161118C00028000 C 11/18/16 28.0 5.35 5.60
BHP 161118C00029000 C 11/18/16 29.0 4.75 5.00
BHP 161118C00030000 C 11/18/16 30.0 4.20 4.45
BHP 161118C00031000 C 11/18/16 31.0 3.70 3.90
BHP 161118C00032000 C 11/18/16 32.0 3.20 3.45
BHP 161118C00033000 C 11/18/16 33.0 2.79 2.99
BHP 161118C00034000 C 11/18/16 34.0 2.41 2.60
BHP 161118C00035000 C 11/18/16 35.0 2.07 2.24
BHP 161118C00036000 C 11/18/16 36.0 1.77 1.93
BHP 161118C00037000 C 11/18/16 37.0 1.51 1.68
BHP 161118C00038000 C 11/18/16 38.0 1.26 1.44
BHP 161118C00039000 C 11/18/16 39.0 1.05 1.21
BHP 161118C00040000 C 11/18/16 40.0 0.87 1.05
BHP 161118C00041000 C 11/18/16 41.0 0.72 0.90
BHP 161118C00042000 C 11/18/16 42.0 0.59 0.76
BHP 161118C00043000 C 11/18/16 43.0 0.49 0.65
BHP 161118C00044000 C 11/18/16 44.0 0.40 0.55
BHP 161118C00045000 C 11/18/16 45.0 0.32 0.47
BHP 161118C00046000 C 11/18/16 46.0 0.25 0.39
BHP 161118C00047000 C 11/18/16 47.0 0.20 0.34
BHP 161118P00013000 P 11/18/16 13.0 0.07 0.18
BHP 161118P00014000 P 11/18/16 14.0 0.10 0.22
BHP 161118P00015000 P 11/18/16 15.0 0.15 0.27
BHP 161118P00016000 P 11/18/16 16.0 0.20 0.34
BHP 161118P00017000 P 11/18/16 17.0 0.27 0.40
BHP 161118P00018000 P 11/18/16 18.0 0.35 0.48
BHP 161118P00019000 P 11/18/16 19.0 0.45 0.60
BHP 161118P00020000 P 11/18/16 20.0 0.59 0.72
BHP 161118P00021000 P 11/18/16 21.0 0.72 0.87
BHP 161118P00022000 P 11/18/16 22.0 0.88 1.03
BHP 161118P00023000 P 11/18/16 23.0 1.11 1.23
BHP 161118P00024000 P 11/18/16 24.0 1.34 1.45
BHP 161118P00025000 P 11/18/16 25.0 1.58 1.72
BHP 161118P00026000 P 11/18/16 26.0 1.86 2.01
BHP 161118P00027000 P 11/18/16 27.0 2.18 2.34
BHP 161118P00028000 P 11/18/16 28.0 2.54 2.72
BHP 161118P00029000 P 11/18/16 29.0 2.95 3.15
BHP 161118P00030000 P 11/18/16 30.0 3.35 3.60
BHP 161118P00031000 P 11/18/16 31.0 3.85 4.05
BHP 161118P00032000 P 11/18/16 32.0 4.40 4.60
BHP 161118P00033000 P 11/18/16 33.0 4.95 5.20
BHP 161118P00034000 P 11/18/16 34.0 5.55 5.80
BHP 161118P00035000 P 11/18/16 35.0 6.20 6.45
BHP 161118P00036000 P 11/18/16 36.0 6.90 7.15
BHP 161118P00037000 P 11/18/16 37.0 7.60 7.90
BHP 161118P00038000 P 11/18/16 38.0 8.40 8.65
BHP 161118P00039000 P 11/18/16 39.0 9.15 9.45
BHP 161118P00040000 P 11/18/16 40.0 10.00 10.25
BHP 161118P00041000 P 11/18/16 41.0 10.85 11.10
BHP 161118P00042000 P 11/18/16 42.0 11.70 11.95
BHP 161118P00043000 P 11/18/16 43.0 12.05 13.10
BHP 161118P00044000 P 11/18/16 44.0 12.90 14.00
BHP 161118P00045000 P 11/18/16 45.0 13.85 14.95
BHP 161118P00046000 P 11/18/16 46.0 14.75 15.85
BHP 161118P00047000 P 11/18/16 47.0 15.70 16.80
BHP 170120C00010000 C 01/20/17 10.0 20.65 22.25
BHP 170120C00012500 C 01/20/17 12.5 18.00 19.65
BHP 170120C00015000 C 01/20/17 15.0 15.80 17.10
BHP 170120C00017500 C 01/20/17 17.5 13.35 14.75
BHP 170120C00019000 C 01/20/17 19.0 12.30 13.45
BHP 170120C00020000 C 01/20/17 20.0 11.40 12.45
BHP 170120C00021000 C 01/20/17 21.0 10.55 11.55
BHP 170120C00022500 C 01/20/17 22.5 9.65 9.90
BHP 170120C00024000 C 01/20/17 24.0 8.50 8.70
BHP 170120C00025000 C 01/20/17 25.0 7.75 8.00
BHP 170120C00026000 C 01/20/17 26.0 7.05 7.30
BHP 170120C00027500 C 01/20/17 27.5 6.05 6.30
BHP 170120C00029000 C 01/20/17 29.0 5.15 5.40
BHP 170120C00030000 C 01/20/17 30.0 4.65 4.90
BHP 170120C00031000 C 01/20/17 31.0 4.10 4.35
BHP 170120C00032500 C 01/20/17 32.5 3.45 3.70
BHP 170120C00034000 C 01/20/17 34.0 2.85 3.05
BHP 170120C00035000 C 01/20/17 35.0 2.50 2.70
BHP 170120C00036000 C 01/20/17 36.0 2.18 2.36
BHP 170120C00037500 C 01/20/17 37.5 1.78 2.00
BHP 170120C00039000 C 01/20/17 39.0 1.42 1.60
BHP 170120C00040000 C 01/20/17 40.0 1.21 1.40
BHP 170120C00042500 C 01/20/17 42.5 0.81 0.98
BHP 170120C00045000 C 01/20/17 45.0 0.53 0.65
BHP 170120C00047500 C 01/20/17 47.5 0.34 0.46
BHP 170120C00050000 C 01/20/17 50.0 0.20 0.31
BHP 170120C00052500 C 01/20/17 52.5 0.12 0.22
BHP 170120C00055000 C 01/20/17 55.0 0.07 0.17
BHP 170120C00057500 C 01/20/17 57.5 0.03 0.13
BHP 170120C00060000 C 01/20/17 60.0 0.01 0.10
BHP 170120C00065000 C 01/20/17 65.0 0.00 0.06
BHP 170120P00010000 P 01/20/17 10.0 0.03 0.13
BHP 170120P00012500 P 01/20/17 12.5 0.10 0.22
BHP 170120P00015000 P 01/20/17 15.0 0.24 0.37
BHP 170120P00017500 P 01/20/17 17.5 0.49 0.59
BHP 170120P00019000 P 01/20/17 19.0 0.66 0.78
BHP 170120P00020000 P 01/20/17 20.0 0.82 0.94
BHP 170120P00021000 P 01/20/17 21.0 0.98 1.07
BHP 170120P00022500 P 01/20/17 22.5 1.24 1.39
BHP 170120P00024000 P 01/20/17 24.0 1.62 1.76
BHP 170120P00025000 P 01/20/17 25.0 1.93 2.06
BHP 170120P00026000 P 01/20/17 26.0 2.24 2.36
BHP 170120P00027500 P 01/20/17 27.5 2.77 2.93
BHP 170120P00029000 P 01/20/17 29.0 3.35 3.60
BHP 170120P00030000 P 01/20/17 30.0 3.80 4.05
BHP 170120P00031000 P 01/20/17 31.0 4.30 4.50
BHP 170120P00032500 P 01/20/17 32.5 5.15 5.35
BHP 170120P00034000 P 01/20/17 34.0 6.00 6.20
BHP 170120P00035000 P 01/20/17 35.0 6.65 6.85
BHP 170120P00036000 P 01/20/17 36.0 7.30 7.55
BHP 170120P00037500 P 01/20/17 37.5 8.40 8.60
BHP 170120P00039000 P 01/20/17 39.0 9.55 9.75
BHP 170120P00040000 P 01/20/17 40.0 10.30 10.60
BHP 170120P00042500 P 01/20/17 42.5 12.40 12.65
BHP 170120P00045000 P 01/20/17 45.0 14.10 15.15
BHP 170120P00047500 P 01/20/17 47.5 16.35 17.45
BHP 170120P00050000 P 01/20/17 50.0 18.60 19.90
BHP 170120P00052500 P 01/20/17 52.5 20.90 22.05
BHP 170120P00055000 P 01/20/17 55.0 23.35 24.95
BHP 170120P00057500 P 01/20/17 57.5 25.85 27.10
BHP 170120P00060000 P 01/20/17 60.0 28.30 29.85
BHP 170120P00065000 P 01/20/17 65.0 33.25 34.80
BHP 180119C00005000 C 01/19/18 5.0 24.10 28.40
BHP 180119C00010000 C 01/19/18 10.0 19.00 23.50
BHP 180119C00012500 C 01/19/18 12.5 18.10 20.45
BHP 180119C00015000 C 01/19/18 15.0 15.70 17.65
BHP 180119C00017500 C 01/19/18 17.5 13.90 15.35
BHP 180119C00020000 C 01/19/18 20.0 12.35 13.25
BHP 180119C00022500 C 01/19/18 22.5 10.50 11.55
BHP 180119C00025000 C 01/19/18 25.0 8.85 10.00
BHP 180119C00027500 C 01/19/18 27.5 7.40 8.45
BHP 180119C00030000 C 01/19/18 30.0 6.35 7.15
BHP 180119C00032500 C 01/19/18 32.5 5.30 5.85
BHP 180119C00035000 C 01/19/18 35.0 4.35 5.00
BHP 180119C00037500 C 01/19/18 37.5 3.60 4.00
BHP 180119C00040000 C 01/19/18 40.0 3.20 3.40
BHP 180119C00042500 C 01/19/18 42.5 2.37 2.84
BHP 180119C00045000 C 01/19/18 45.0 1.81 2.41
BHP 180119C00047500 C 01/19/18 47.5 1.53 1.95
BHP 180119C00050000 C 01/19/18 50.0 1.21 1.50
BHP 180119P00005000 P 01/19/18 5.0 0.05 0.33
BHP 180119P00010000 P 01/19/18 10.0 0.27 0.68
BHP 180119P00012500 P 01/19/18 12.5 0.44 0.94
BHP 180119P00015000 P 01/19/18 15.0 0.82 1.31
BHP 180119P00017500 P 01/19/18 17.5 1.35 1.72
BHP 180119P00020000 P 01/19/18 20.0 2.15 2.43
BHP 180119P00022500 P 01/19/18 22.5 2.90 3.20
BHP 180119P00025000 P 01/19/18 25.0 3.75 4.15
BHP 180119P00027500 P 01/19/18 27.5 4.80 5.30
BHP 180119P00030000 P 01/19/18 30.0 6.00 6.55
BHP 180119P00032500 P 01/19/18 32.5 7.10 8.25
BHP 180119P00035000 P 01/19/18 35.0 8.65 9.80
BHP 180119P00037500 P 01/19/18 37.5 10.30 11.60
BHP 180119P00040000 P 01/19/18 40.0 12.10 13.30
BHP 180119P00042500 P 01/19/18 42.5 13.95 15.20
BHP 180119P00045000 P 01/19/18 45.0 16.00 17.20
BHP 180119P00047500 P 01/19/18 47.5 18.05 19.30
BHP 180119P00050000 P 01/19/18 50.0 20.05 21.45

OPRA data is delayed 15 minutes.