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 (2017-07-07)Premium Content

Bhp Billiton Ltd (BHP)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 170818C00019000 C 08/18/17 19.0 21.55 22.60
BHP 170818C00020000 C 08/18/17 20.0 21.05 21.45
BHP 170818C00021000 C 08/18/17 21.0 20.00 20.40
BHP 170818C00022000 C 08/18/17 22.0 18.80 19.65
BHP 170818C00023000 C 08/18/17 23.0 17.70 18.60
BHP 170818C00024000 C 08/18/17 24.0 16.80 17.25
BHP 170818C00025000 C 08/18/17 25.0 15.95 16.25
BHP 170818C00026000 C 08/18/17 26.0 14.95 15.65
BHP 170818C00027000 C 08/18/17 27.0 13.95 14.25
BHP 170818C00028000 C 08/18/17 28.0 12.85 13.25
BHP 170818C00029000 C 08/18/17 29.0 12.05 12.35
BHP 170818C00030000 C 08/18/17 30.0 10.40 11.25
BHP 170818C00031000 C 08/18/17 31.0 9.65 10.30
BHP 170818C00032000 C 08/18/17 32.0 8.95 9.25
BHP 170818C00033000 C 08/18/17 33.0 7.80 8.25
BHP 170818C00034000 C 08/18/17 34.0 6.65 7.25
BHP 170818C00035000 C 08/18/17 35.0 6.05 6.25
BHP 170818C00036000 C 08/18/17 36.0 5.10 5.25
BHP 170818C00037000 C 08/18/17 37.0 4.05 4.25
BHP 170818C00038000 C 08/18/17 38.0 3.05 3.25
BHP 170818C00039000 C 08/18/17 39.0 2.05 2.27
BHP 170818C00040000 C 08/18/17 40.0 1.07 1.39
BHP 170818C00041000 C 08/18/17 41.0 0.37 0.43
BHP 170818C00042000 C 08/18/17 42.0 0.02 0.06
BHP 170818C00043000 C 08/18/17 43.0 0.00 0.03
BHP 170818C00044000 C 08/18/17 44.0 0.00 0.02
BHP 170818C00045000 C 08/18/17 45.0 0.00 0.02
BHP 170818C00046000 C 08/18/17 46.0 0.00 0.03
BHP 170818C00047000 C 08/18/17 47.0 0.00 0.03
BHP 170818C00048000 C 08/18/17 48.0 0.00 0.03
BHP 170818C00049000 C 08/18/17 49.0 0.00 0.03
BHP 170818C00050000 C 08/18/17 50.0 0.00 0.02
BHP 170818C00055000 C 08/18/17 55.0 0.00 0.03
BHP 170818P00019000 P 08/18/17 19.0 0.00 0.03
BHP 170818P00020000 P 08/18/17 20.0 0.00 0.03
BHP 170818P00021000 P 08/18/17 21.0 0.00 0.04
BHP 170818P00022000 P 08/18/17 22.0 0.00 0.03
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 0.00 0.02
BHP 170818P00027000 P 08/18/17 27.0 0.00 0.03
BHP 170818P00028000 P 08/18/17 28.0 0.00 0.03
BHP 170818P00029000 P 08/18/17 29.0 0.00 0.03
BHP 170818P00030000 P 08/18/17 30.0 0.00 0.01
BHP 170818P00031000 P 08/18/17 31.0 0.00 0.03
BHP 170818P00032000 P 08/18/17 32.0 0.00 0.02
BHP 170818P00033000 P 08/18/17 33.0 0.00 0.03
BHP 170818P00034000 P 08/18/17 34.0 0.00 0.03
BHP 170818P00035000 P 08/18/17 35.0 0.00 0.02
BHP 170818P00036000 P 08/18/17 36.0 0.00 0.03
BHP 170818P00037000 P 08/18/17 37.0 0.00 0.02
BHP 170818P00038000 P 08/18/17 38.0 0.00 0.03
BHP 170818P00039000 P 08/18/17 39.0 0.00 0.03
BHP 170818P00040000 P 08/18/17 40.0 0.03 0.06
BHP 170818P00041000 P 08/18/17 41.0 0.20 0.26
BHP 170818P00042000 P 08/18/17 42.0 0.81 1.18
BHP 170818P00043000 P 08/18/17 43.0 1.71 2.02
BHP 170818P00044000 P 08/18/17 44.0 2.64 3.00
BHP 170818P00045000 P 08/18/17 45.0 3.75 4.05
BHP 170818P00046000 P 08/18/17 46.0 4.60 5.05
BHP 170818P00047000 P 08/18/17 47.0 5.75 6.20
BHP 170818P00048000 P 08/18/17 48.0 6.70 7.15
BHP 170818P00049000 P 08/18/17 49.0 7.75 8.25
BHP 170818P00050000 P 08/18/17 50.0 8.60 10.10
BHP 170818P00055000 P 08/18/17 55.0 13.75 14.20
BHP 170915C00025000 C 09/15/17 25.0 15.90 16.40
BHP 170915C00026000 C 09/15/17 26.0 14.65 15.30
BHP 170915C00027000 C 09/15/17 27.0 14.10 14.40
BHP 170915C00028000 C 09/15/17 28.0 13.10 13.25
BHP 170915C00029000 C 09/15/17 29.0 12.10 12.40
BHP 170915C00030000 C 09/15/17 30.0 10.85 11.25
BHP 170915C00031000 C 09/15/17 31.0 9.90 10.30
BHP 170915C00032000 C 09/15/17 32.0 9.10 9.25
BHP 170915C00033000 C 09/15/17 33.0 8.10 8.25
BHP 170915C00034000 C 09/15/17 34.0 7.10 7.25
BHP 170915C00035000 C 09/15/17 35.0 6.10 6.25
BHP 170915C00036000 C 09/15/17 36.0 5.10 5.35
BHP 170915C00037000 C 09/15/17 37.0 4.15 4.30
BHP 170915C00038000 C 09/15/17 38.0 3.25 3.45
BHP 170915C00039000 C 09/15/17 39.0 2.40 2.53
BHP 170915C00040000 C 09/15/17 40.0 1.67 1.74
BHP 170915C00041000 C 09/15/17 41.0 1.06 1.16
BHP 170915C00042000 C 09/15/17 42.0 0.59 0.64
BHP 170915C00043000 C 09/15/17 43.0 0.30 0.34
BHP 170915C00044000 C 09/15/17 44.0 0.14 0.17
BHP 170915C00045000 C 09/15/17 45.0 0.05 0.09
BHP 170915C00046000 C 09/15/17 46.0 0.02 0.05
BHP 170915C00047000 C 09/15/17 47.0 0.00 0.03
BHP 170915P00025000 P 09/15/17 25.0 0.00 0.02
BHP 170915P00026000 P 09/15/17 26.0 0.00 0.02
BHP 170915P00027000 P 09/15/17 27.0 0.00 0.03
BHP 170915P00028000 P 09/15/17 28.0 0.00 0.03
BHP 170915P00029000 P 09/15/17 29.0 0.00 0.03
BHP 170915P00030000 P 09/15/17 30.0 0.00 0.03
BHP 170915P00031000 P 09/15/17 31.0 0.00 0.03
BHP 170915P00032000 P 09/15/17 32.0 0.00 0.03
BHP 170915P00033000 P 09/15/17 33.0 0.01 0.04
BHP 170915P00034000 P 09/15/17 34.0 0.02 0.06
BHP 170915P00035000 P 09/15/17 35.0 0.05 0.09
BHP 170915P00036000 P 09/15/17 36.0 0.10 0.15
BHP 170915P00037000 P 09/15/17 37.0 0.20 0.23
BHP 170915P00038000 P 09/15/17 38.0 0.35 0.39
BHP 170915P00039000 P 09/15/17 39.0 0.58 0.65
BHP 170915P00040000 P 09/15/17 40.0 0.94 1.03
BHP 170915P00041000 P 09/15/17 41.0 1.42 1.54
BHP 170915P00042000 P 09/15/17 42.0 2.06 2.21
BHP 170915P00043000 P 09/15/17 43.0 2.81 3.00
BHP 170915P00044000 P 09/15/17 44.0 3.60 3.90
BHP 170915P00045000 P 09/15/17 45.0 4.55 4.80
BHP 170915P00046000 P 09/15/17 46.0 5.55 5.75
BHP 170915P00047000 P 09/15/17 47.0 6.55 6.75
BHP 171020C00021000 C 10/20/17 21.0 19.90 20.25
BHP 171020C00022000 C 10/20/17 22.0 19.10 19.25
BHP 171020C00023000 C 10/20/17 23.0 18.10 18.25
BHP 171020C00024000 C 10/20/17 24.0 17.00 17.25
BHP 171020C00025000 C 10/20/17 25.0 16.00 16.30
BHP 171020C00026000 C 10/20/17 26.0 15.10 15.25
BHP 171020C00027000 C 10/20/17 27.0 14.00 14.30
BHP 171020C00028000 C 10/20/17 28.0 12.95 13.25
BHP 171020C00029000 C 10/20/17 29.0 12.10 12.25
BHP 171020C00030000 C 10/20/17 30.0 10.95 11.25
BHP 171020C00031000 C 10/20/17 31.0 10.10 10.25
BHP 171020C00032000 C 10/20/17 32.0 9.05 9.25
BHP 171020C00033000 C 10/20/17 33.0 8.10 8.25
BHP 171020C00034000 C 10/20/17 34.0 7.10 7.25
BHP 171020C00035000 C 10/20/17 35.0 6.10 6.35
BHP 171020C00036000 C 10/20/17 36.0 5.15 5.35
BHP 171020C00037000 C 10/20/17 37.0 4.25 4.40
BHP 171020C00038000 C 10/20/17 38.0 3.40 3.55
BHP 171020C00039000 C 10/20/17 39.0 2.58 2.77
BHP 171020C00040000 C 10/20/17 40.0 1.97 2.05
BHP 171020C00041000 C 10/20/17 41.0 1.41 1.48
BHP 171020C00042000 C 10/20/17 42.0 0.98 1.05
BHP 171020C00043000 C 10/20/17 43.0 0.64 0.72
BHP 171020C00044000 C 10/20/17 44.0 0.41 0.48
BHP 171020C00045000 C 10/20/17 45.0 0.26 0.33
BHP 171020C00046000 C 10/20/17 46.0 0.16 0.22
BHP 171020C00047000 C 10/20/17 47.0 0.10 0.14
BHP 171020C00048000 C 10/20/17 48.0 0.05 0.09
BHP 171020C00049000 C 10/20/17 49.0 0.03 0.08
BHP 171020C00050000 C 10/20/17 50.0 0.01 0.05
BHP 171020P00021000 P 10/20/17 21.0 0.00 0.02
BHP 171020P00022000 P 10/20/17 22.0 0.00 0.02
BHP 171020P00023000 P 10/20/17 23.0 0.00 0.03
BHP 171020P00024000 P 10/20/17 24.0 0.00 0.03
BHP 171020P00025000 P 10/20/17 25.0 0.00 0.03
BHP 171020P00026000 P 10/20/17 26.0 0.00 0.03
BHP 171020P00027000 P 10/20/17 27.0 0.00 0.03
BHP 171020P00028000 P 10/20/17 28.0 0.00 0.04
BHP 171020P00029000 P 10/20/17 29.0 0.00 0.04
BHP 171020P00030000 P 10/20/17 30.0 0.01 0.05
BHP 171020P00031000 P 10/20/17 31.0 0.03 0.07
BHP 171020P00032000 P 10/20/17 32.0 0.05 0.10
BHP 171020P00033000 P 10/20/17 33.0 0.10 0.14
BHP 171020P00034000 P 10/20/17 34.0 0.15 0.21
BHP 171020P00035000 P 10/20/17 35.0 0.23 0.29
BHP 171020P00036000 P 10/20/17 36.0 0.36 0.42
BHP 171020P00037000 P 10/20/17 37.0 0.53 0.57
BHP 171020P00038000 P 10/20/17 38.0 0.75 0.84
BHP 171020P00039000 P 10/20/17 39.0 1.06 1.14
BHP 171020P00040000 P 10/20/17 40.0 1.47 1.55
BHP 171020P00041000 P 10/20/17 41.0 1.97 2.04
BHP 171020P00042000 P 10/20/17 42.0 2.54 2.65
BHP 171020P00043000 P 10/20/17 43.0 3.20 3.35
BHP 171020P00044000 P 10/20/17 44.0 3.95 4.15
BHP 171020P00045000 P 10/20/17 45.0 4.70 5.00
BHP 171020P00046000 P 10/20/17 46.0 5.70 5.90
BHP 171020P00047000 P 10/20/17 47.0 6.65 6.85
BHP 171020P00048000 P 10/20/17 48.0 7.55 7.85
BHP 171020P00049000 P 10/20/17 49.0 8.55 8.75
BHP 171020P00050000 P 10/20/17 50.0 9.55 9.75
BHP 171117C00023000 C 11/17/17 23.0 17.95 18.25
BHP 171117C00024000 C 11/17/17 24.0 17.00 17.25
BHP 171117C00025000 C 11/17/17 25.0 15.85 16.25
BHP 171117C00026000 C 11/17/17 26.0 15.10 15.25
BHP 171117C00027000 C 11/17/17 27.0 14.10 14.25
BHP 171117C00028000 C 11/17/17 28.0 13.10 13.25
BHP 171117C00029000 C 11/17/17 29.0 12.10 12.25
BHP 171117C00030000 C 11/17/17 30.0 11.10 11.25
BHP 171117C00031000 C 11/17/17 31.0 10.10 10.25
BHP 171117C00032000 C 11/17/17 32.0 9.00 9.25
BHP 171117C00033000 C 11/17/17 33.0 8.10 8.25
BHP 171117C00034000 C 11/17/17 34.0 7.10 7.25
BHP 171117C00035000 C 11/17/17 35.0 6.15 6.30
BHP 171117C00036000 C 11/17/17 36.0 5.20 5.45
BHP 171117C00037000 C 11/17/17 37.0 4.35 4.50
BHP 171117C00038000 C 11/17/17 38.0 3.55 3.70
BHP 171117C00039000 C 11/17/17 39.0 2.88 2.95
BHP 171117C00040000 C 11/17/17 40.0 2.24 2.33
BHP 171117C00041000 C 11/17/17 41.0 1.71 1.90
BHP 171117C00042000 C 11/17/17 42.0 1.27 1.37
BHP 171117C00043000 C 11/17/17 43.0 0.94 1.03
BHP 171117C00044000 C 11/17/17 44.0 0.67 0.77
BHP 171117C00045000 C 11/17/17 45.0 0.47 0.60
BHP 171117C00046000 C 11/17/17 46.0 0.32 0.44
BHP 171117C00047000 C 11/17/17 47.0 0.21 0.28
BHP 171117C00048000 C 11/17/17 48.0 0.14 0.21
BHP 171117C00049000 C 11/17/17 49.0 0.08 0.14
BHP 171117C00050000 C 11/17/17 50.0 0.05 0.10
BHP 171117C00055000 C 11/17/17 55.0 0.00 0.03
BHP 171117P00023000 P 11/17/17 23.0 0.00 0.03
BHP 171117P00024000 P 11/17/17 24.0 0.00 0.03
BHP 171117P00025000 P 11/17/17 25.0 0.00 0.03
BHP 171117P00026000 P 11/17/17 26.0 0.00 0.03
BHP 171117P00027000 P 11/17/17 27.0 0.00 0.04
BHP 171117P00028000 P 11/17/17 28.0 0.01 0.05
BHP 171117P00029000 P 11/17/17 29.0 0.03 0.08
BHP 171117P00030000 P 11/17/17 30.0 0.06 0.10
BHP 171117P00031000 P 11/17/17 31.0 0.09 0.14
BHP 171117P00032000 P 11/17/17 32.0 0.13 0.18
BHP 171117P00033000 P 11/17/17 33.0 0.20 0.25
BHP 171117P00034000 P 11/17/17 34.0 0.29 0.34
BHP 171117P00035000 P 11/17/17 35.0 0.41 0.46
BHP 171117P00036000 P 11/17/17 36.0 0.57 0.62
BHP 171117P00037000 P 11/17/17 37.0 0.78 0.83
BHP 171117P00038000 P 11/17/17 38.0 1.05 1.12
BHP 171117P00039000 P 11/17/17 39.0 1.39 1.47
BHP 171117P00040000 P 11/17/17 40.0 1.79 1.88
BHP 171117P00041000 P 11/17/17 41.0 2.29 2.40
BHP 171117P00042000 P 11/17/17 42.0 2.86 2.99
BHP 171117P00043000 P 11/17/17 43.0 3.50 3.65
BHP 171117P00044000 P 11/17/17 44.0 4.25 4.40
BHP 171117P00045000 P 11/17/17 45.0 5.00 5.15
BHP 171117P00046000 P 11/17/17 46.0 5.70 6.05
BHP 171117P00047000 P 11/17/17 47.0 6.75 6.95
BHP 171117P00048000 P 11/17/17 48.0 7.60 7.85
BHP 171117P00049000 P 11/17/17 49.0 8.55 8.80
BHP 171117P00050000 P 11/17/17 50.0 9.35 9.75
BHP 171117P00055000 P 11/17/17 55.0 14.50 14.70
BHP 171215C00022000 C 12/15/17 22.0 19.10 19.30
BHP 171215C00023000 C 12/15/17 23.0 17.95 18.25
BHP 171215C00024000 C 12/15/17 24.0 17.05 17.30
BHP 171215C00025000 C 12/15/17 25.0 15.95 16.30
BHP 171215C00026000 C 12/15/17 26.0 15.00 15.35
BHP 171215C00027000 C 12/15/17 27.0 13.90 14.25
BHP 171215C00028000 C 12/15/17 28.0 12.90 13.30
BHP 171215C00029000 C 12/15/17 29.0 11.80 12.30
BHP 171215C00030000 C 12/15/17 30.0 10.95 11.30
BHP 171215C00031000 C 12/15/17 31.0 10.05 10.25
BHP 171215C00032000 C 12/15/17 32.0 9.10 9.25
BHP 171215C00033000 C 12/15/17 33.0 8.10 8.25
BHP 171215C00034000 C 12/15/17 34.0 7.10 7.30
BHP 171215C00035000 C 12/15/17 35.0 6.15 6.40
BHP 171215C00036000 C 12/15/17 36.0 5.35 5.45
BHP 171215C00037000 C 12/15/17 37.0 4.50 4.65
BHP 171215C00038000 C 12/15/17 38.0 3.75 3.95
BHP 171215C00039000 C 12/15/17 39.0 3.10 3.20
BHP 171215C00040000 C 12/15/17 40.0 2.50 2.65
BHP 171215C00041000 C 12/15/17 41.0 1.99 2.09
BHP 171215C00042000 C 12/15/17 42.0 1.55 1.66
BHP 171215C00043000 C 12/15/17 43.0 1.20 1.30
BHP 171215C00044000 C 12/15/17 44.0 0.90 0.99
BHP 171215C00045000 C 12/15/17 45.0 0.68 0.75
BHP 171215C00046000 C 12/15/17 46.0 0.47 0.56
BHP 171215C00047000 C 12/15/17 47.0 0.34 0.42
BHP 171215C00048000 C 12/15/17 48.0 0.24 0.32
BHP 171215C00049000 C 12/15/17 49.0 0.16 0.23
BHP 171215C00050000 C 12/15/17 50.0 0.11 0.18
BHP 171215P00022000 P 12/15/17 22.0 0.00 0.03
BHP 171215P00023000 P 12/15/17 23.0 0.00 0.03
BHP 171215P00024000 P 12/15/17 24.0 0.00 0.04
BHP 171215P00025000 P 12/15/17 25.0 0.00 0.05
BHP 171215P00026000 P 12/15/17 26.0 0.00 0.06
BHP 171215P00027000 P 12/15/17 27.0 0.01 0.08
BHP 171215P00028000 P 12/15/17 28.0 0.04 0.09
BHP 171215P00029000 P 12/15/17 29.0 0.08 0.13
BHP 171215P00030000 P 12/15/17 30.0 0.11 0.17
BHP 171215P00031000 P 12/15/17 31.0 0.16 0.22
BHP 171215P00032000 P 12/15/17 32.0 0.23 0.30
BHP 171215P00033000 P 12/15/17 33.0 0.32 0.38
BHP 171215P00034000 P 12/15/17 34.0 0.43 0.50
BHP 171215P00035000 P 12/15/17 35.0 0.58 0.65
BHP 171215P00036000 P 12/15/17 36.0 0.77 0.83
BHP 171215P00037000 P 12/15/17 37.0 1.00 1.06
BHP 171215P00038000 P 12/15/17 38.0 1.30 1.37
BHP 171215P00039000 P 12/15/17 39.0 1.65 1.75
BHP 171215P00040000 P 12/15/17 40.0 2.07 2.18
BHP 171215P00041000 P 12/15/17 41.0 2.56 2.70
BHP 171215P00042000 P 12/15/17 42.0 3.10 3.25
BHP 171215P00043000 P 12/15/17 43.0 3.75 3.90
BHP 171215P00044000 P 12/15/17 44.0 4.45 4.60
BHP 171215P00045000 P 12/15/17 45.0 5.20 5.40
BHP 171215P00046000 P 12/15/17 46.0 6.00 6.20
BHP 171215P00047000 P 12/15/17 47.0 6.85 7.05
BHP 171215P00048000 P 12/15/17 48.0 7.75 7.95
BHP 171215P00049000 P 12/15/17 49.0 8.70 8.85
BHP 171215P00050000 P 12/15/17 50.0 9.65 9.80
BHP 180119C00005000 C 01/19/18 5.0 35.70 36.45
BHP 180119C00010000 C 01/19/18 10.0 31.00 31.35
BHP 180119C00012500 C 01/19/18 12.5 28.55 29.40
BHP 180119C00015000 C 01/19/18 15.0 25.95 26.40
BHP 180119C00017500 C 01/19/18 17.5 23.45 23.95
BHP 180119C00019000 C 01/19/18 19.0 21.90 22.40
BHP 180119C00020000 C 01/19/18 20.0 20.80 21.35
BHP 180119C00021000 C 01/19/18 21.0 19.80 20.45
BHP 180119C00022500 C 01/19/18 22.5 18.55 18.90
BHP 180119C00024000 C 01/19/18 24.0 16.85 17.45
BHP 180119C00025000 C 01/19/18 25.0 15.95 16.40
BHP 180119C00026000 C 01/19/18 26.0 14.90 16.50
BHP 180119C00027500 C 01/19/18 27.5 13.60 13.75
BHP 180119C00029000 C 01/19/18 29.0 12.00 12.30
BHP 180119C00030000 C 01/19/18 30.0 10.95 11.30
BHP 180119C00031000 C 01/19/18 31.0 10.05 10.25
BHP 180119C00032500 C 01/19/18 32.5 8.60 8.85
BHP 180119C00034000 C 01/19/18 34.0 7.15 7.55
BHP 180119C00035000 C 01/19/18 35.0 6.30 6.50
BHP 180119C00036000 C 01/19/18 36.0 5.45 5.65
BHP 180119C00037500 C 01/19/18 37.5 4.35 4.55
BHP 180119C00039000 C 01/19/18 39.0 3.40 3.55
BHP 180119C00040000 C 01/19/18 40.0 2.84 3.00
BHP 180119C00041000 C 01/19/18 41.0 2.33 2.50
BHP 180119C00042500 C 01/19/18 42.5 1.72 1.83
BHP 180119C00044000 C 01/19/18 44.0 1.22 1.32
BHP 180119C00045000 C 01/19/18 45.0 0.96 1.06
BHP 180119C00046000 C 01/19/18 46.0 0.73 0.86
BHP 180119C00047500 C 01/19/18 47.5 0.49 0.58
BHP 180119C00049000 C 01/19/18 49.0 0.31 0.43
BHP 180119C00050000 C 01/19/18 50.0 0.23 0.33
BHP 180119C00055000 C 01/19/18 55.0 0.03 0.10
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 0.03
BHP 180119P00015000 P 01/19/18 15.0 0.00 0.03
BHP 180119P00017500 P 01/19/18 17.5 0.00 0.04
BHP 180119P00019000 P 01/19/18 19.0 0.00 0.05
BHP 180119P00020000 P 01/19/18 20.0 0.00 0.05
BHP 180119P00021000 P 01/19/18 21.0 0.00 0.06
BHP 180119P00022500 P 01/19/18 22.5 0.01 0.07
BHP 180119P00024000 P 01/19/18 24.0 0.01 0.07
BHP 180119P00025000 P 01/19/18 25.0 0.03 0.09
BHP 180119P00026000 P 01/19/18 26.0 0.05 0.11
BHP 180119P00027500 P 01/19/18 27.5 0.13 0.18
BHP 180119P00029000 P 01/19/18 29.0 0.14 0.22
BHP 180119P00030000 P 01/19/18 30.0 0.18 0.28
BHP 180119P00031000 P 01/19/18 31.0 0.27 0.34
BHP 180119P00032500 P 01/19/18 32.5 0.42 0.48
BHP 180119P00034000 P 01/19/18 34.0 0.62 0.68
BHP 180119P00035000 P 01/19/18 35.0 0.78 0.88
BHP 180119P00036000 P 01/19/18 36.0 0.99 1.08
BHP 180119P00037500 P 01/19/18 37.5 1.41 1.50
BHP 180119P00039000 P 01/19/18 39.0 1.94 2.19
BHP 180119P00040000 P 01/19/18 40.0 2.37 2.51
BHP 180119P00041000 P 01/19/18 41.0 2.87 3.00
BHP 180119P00042500 P 01/19/18 42.5 3.70 3.90
BHP 180119P00044000 P 01/19/18 44.0 4.70 4.90
BHP 180119P00045000 P 01/19/18 45.0 5.45 5.65
BHP 180119P00046000 P 01/19/18 46.0 6.20 6.40
BHP 180119P00047500 P 01/19/18 47.5 7.45 7.70
BHP 180119P00049000 P 01/19/18 49.0 8.80 9.05
BHP 180119P00050000 P 01/19/18 50.0 9.70 10.10
BHP 180119P00055000 P 01/19/18 55.0 14.50 14.95
BHP 180216C00020000 C 02/16/18 20.0 21.05 21.25
BHP 180216C00021000 C 02/16/18 21.0 20.00 20.40
BHP 180216C00022000 C 02/16/18 22.0 18.70 19.45
BHP 180216C00023000 C 02/16/18 23.0 17.10 18.50
BHP 180216C00024000 C 02/16/18 24.0 16.90 17.30
BHP 180216C00025000 C 02/16/18 25.0 15.95 16.25
BHP 180216C00026000 C 02/16/18 26.0 14.95 15.25
BHP 180216C00027000 C 02/16/18 27.0 13.90 14.30
BHP 180216C00028000 C 02/16/18 28.0 13.05 13.45
BHP 180216C00029000 C 02/16/18 29.0 12.05 12.25
BHP 180216C00030000 C 02/16/18 30.0 11.05 11.35
BHP 180216C00031000 C 02/16/18 31.0 10.05 10.30
BHP 180216C00032000 C 02/16/18 32.0 9.05 9.45
BHP 180216C00033000 C 02/16/18 33.0 8.15 8.45
BHP 180216C00034000 C 02/16/18 34.0 7.20 7.65
BHP 180216C00035000 C 02/16/18 35.0 6.45 6.65
BHP 180216C00036000 C 02/16/18 36.0 5.65 5.90
BHP 180216C00037000 C 02/16/18 37.0 4.95 5.10
BHP 180216C00038000 C 02/16/18 38.0 4.25 4.40
BHP 180216C00039000 C 02/16/18 39.0 3.65 3.80
BHP 180216C00040000 C 02/16/18 40.0 3.05 3.25
BHP 180216C00041000 C 02/16/18 41.0 2.60 2.81
BHP 180216C00042000 C 02/16/18 42.0 2.16 2.37
BHP 180216C00043000 C 02/16/18 43.0 1.76 1.91
BHP 180216C00044000 C 02/16/18 44.0 1.45 1.54
BHP 180216C00045000 C 02/16/18 45.0 1.16 1.35
BHP 180216C00046000 C 02/16/18 46.0 0.92 1.03
BHP 180216C00047000 C 02/16/18 47.0 0.73 0.81
BHP 180216C00048000 C 02/16/18 48.0 0.56 0.64
BHP 180216C00049000 C 02/16/18 49.0 0.43 0.51
BHP 180216C00050000 C 02/16/18 50.0 0.33 0.41
BHP 180216C00055000 C 02/16/18 55.0 0.07 0.14
BHP 180216P00020000 P 02/16/18 20.0 0.00 0.05
BHP 180216P00021000 P 02/16/18 21.0 0.00 0.07
BHP 180216P00022000 P 02/16/18 22.0 0.00 0.08
BHP 180216P00023000 P 02/16/18 23.0 0.01 0.08
BHP 180216P00024000 P 02/16/18 24.0 0.03 0.09
BHP 180216P00025000 P 02/16/18 25.0 0.05 0.12
BHP 180216P00026000 P 02/16/18 26.0 0.08 0.14
BHP 180216P00027000 P 02/16/18 27.0 0.11 0.18
BHP 180216P00028000 P 02/16/18 28.0 0.15 0.23
BHP 180216P00029000 P 02/16/18 29.0 0.20 0.28
BHP 180216P00030000 P 02/16/18 30.0 0.27 0.34
BHP 180216P00031000 P 02/16/18 31.0 0.36 0.44
BHP 180216P00032000 P 02/16/18 32.0 0.46 0.52
BHP 180216P00033000 P 02/16/18 33.0 0.57 0.66
BHP 180216P00034000 P 02/16/18 34.0 0.76 0.83
BHP 180216P00035000 P 02/16/18 35.0 0.95 1.04
BHP 180216P00036000 P 02/16/18 36.0 1.19 1.28
BHP 180216P00037000 P 02/16/18 37.0 1.47 1.57
BHP 180216P00038000 P 02/16/18 38.0 1.79 1.92
BHP 180216P00039000 P 02/16/18 39.0 2.18 2.33
BHP 180216P00040000 P 02/16/18 40.0 2.62 2.81
BHP 180216P00041000 P 02/16/18 41.0 3.10 3.25
BHP 180216P00042000 P 02/16/18 42.0 3.65 3.85
BHP 180216P00043000 P 02/16/18 43.0 4.25 4.40
BHP 180216P00044000 P 02/16/18 44.0 4.90 5.10
BHP 180216P00045000 P 02/16/18 45.0 5.60 5.80
BHP 180216P00046000 P 02/16/18 46.0 6.35 6.60
BHP 180216P00047000 P 02/16/18 47.0 7.20 7.35
BHP 180216P00048000 P 02/16/18 48.0 8.00 8.25
BHP 180216P00049000 P 02/16/18 49.0 8.80 9.15
BHP 180216P00050000 P 02/16/18 50.0 9.75 10.05
BHP 180216P00055000 P 02/16/18 55.0 14.55 14.80
BHP 180316C00023000 C 03/16/18 23.0 17.70 18.45
BHP 180316C00024000 C 03/16/18 24.0 16.75 17.40
BHP 180316C00025000 C 03/16/18 25.0 15.60 16.50
BHP 180316C00026000 C 03/16/18 26.0 14.65 15.45
BHP 180316C00027000 C 03/16/18 27.0 12.40 15.75
BHP 180316C00028000 C 03/16/18 28.0 11.45 14.75
BHP 180316C00029000 C 03/16/18 29.0 10.50 13.60
BHP 180316C00030000 C 03/16/18 30.0 10.85 11.30
BHP 180316C00031000 C 03/16/18 31.0 9.35 10.60
BHP 180316C00032000 C 03/16/18 32.0 9.05 9.40
BHP 180316C00033000 C 03/16/18 33.0 8.10 8.55
BHP 180316C00034000 C 03/16/18 34.0 7.35 7.60
BHP 180316C00035000 C 03/16/18 35.0 6.50 6.75
BHP 180316C00036000 C 03/16/18 36.0 5.75 5.95
BHP 180316C00037000 C 03/16/18 37.0 5.05 5.35
BHP 180316C00038000 C 03/16/18 38.0 4.40 4.55
BHP 180316C00039000 C 03/16/18 39.0 3.75 3.95
BHP 180316C00040000 C 03/16/18 40.0 3.25 3.40
BHP 180316C00041000 C 03/16/18 41.0 2.72 2.94
BHP 180316C00042000 C 03/16/18 42.0 2.28 2.51
BHP 180316C00043000 C 03/16/18 43.0 1.90 2.14
BHP 180316C00044000 C 03/16/18 44.0 1.57 1.82
BHP 180316C00045000 C 03/16/18 45.0 1.29 1.47
BHP 180316C00046000 C 03/16/18 46.0 1.04 1.22
BHP 180316C00047000 C 03/16/18 47.0 0.84 1.01
BHP 180316C00048000 C 03/16/18 48.0 0.67 0.77
BHP 180316C00049000 C 03/16/18 49.0 0.52 0.62
BHP 180316C00050000 C 03/16/18 50.0 0.40 0.57
BHP 180316C00055000 C 03/16/18 55.0 0.08 0.18
BHP 180316C00060000 C 03/16/18 60.0 0.01 0.07
BHP 180316P00023000 P 03/16/18 23.0 0.05 0.12
BHP 180316P00024000 P 03/16/18 24.0 0.08 0.14
BHP 180316P00025000 P 03/16/18 25.0 0.11 0.18
BHP 180316P00026000 P 03/16/18 26.0 0.15 0.22
BHP 180316P00027000 P 03/16/18 27.0 0.19 0.27
BHP 180316P00028000 P 03/16/18 28.0 0.26 0.33
BHP 180316P00029000 P 03/16/18 29.0 0.33 0.40
BHP 180316P00030000 P 03/16/18 30.0 0.42 0.51
BHP 180316P00031000 P 03/16/18 31.0 0.54 0.62
BHP 180316P00032000 P 03/16/18 32.0 0.66 0.77
BHP 180316P00033000 P 03/16/18 33.0 0.84 0.98
BHP 180316P00034000 P 03/16/18 34.0 1.05 1.20
BHP 180316P00035000 P 03/16/18 35.0 1.29 1.45
BHP 180316P00036000 P 03/16/18 36.0 1.57 1.68
BHP 180316P00037000 P 03/16/18 37.0 1.90 2.09
BHP 180316P00038000 P 03/16/18 38.0 2.27 2.46
BHP 180316P00039000 P 03/16/18 39.0 2.70 2.89
BHP 180316P00040000 P 03/16/18 40.0 3.15 3.35
BHP 180316P00041000 P 03/16/18 41.0 3.70 3.85
BHP 180316P00042000 P 03/16/18 42.0 4.25 4.45
BHP 180316P00043000 P 03/16/18 43.0 4.90 5.15
BHP 180316P00044000 P 03/16/18 44.0 5.60 5.80
BHP 180316P00045000 P 03/16/18 45.0 6.30 6.50
BHP 180316P00046000 P 03/16/18 46.0 7.05 7.30
BHP 180316P00047000 P 03/16/18 47.0 7.85 8.10
BHP 180316P00048000 P 03/16/18 48.0 8.65 9.00
BHP 180316P00049000 P 03/16/18 49.0 9.55 9.85
BHP 180316P00050000 P 03/16/18 50.0 10.20 10.85
BHP 180316P00055000 P 03/16/18 55.0 14.85 15.45
BHP 180316P00060000 P 03/16/18 60.0 19.85 20.70
BHP 180615C00023000 C 06/15/18 23.0 17.75 18.45
BHP 180615C00025000 C 06/15/18 25.0 15.75 16.45
BHP 180615C00030000 C 06/15/18 30.0 10.90 11.35
BHP 180615C00035000 C 06/15/18 35.0 6.75 7.05
BHP 180615C00040000 C 06/15/18 40.0 3.65 4.00
BHP 180615C00045000 C 06/15/18 45.0 1.74 1.92
BHP 180615C00050000 C 06/15/18 50.0 0.72 0.87
BHP 180615C00055000 C 06/15/18 55.0 0.22 0.39
BHP 180615C00060000 C 06/15/18 60.0 0.00 0.19
BHP 180615P00023000 P 06/15/18 23.0 0.13 0.21
BHP 180615P00025000 P 06/15/18 25.0 0.22 0.39
BHP 180615P00030000 P 06/15/18 30.0 0.69 0.81
BHP 180615P00035000 P 06/15/18 35.0 1.73 1.89
BHP 180615P00040000 P 06/15/18 40.0 3.75 3.95
BHP 180615P00045000 P 06/15/18 45.0 6.80 7.10
BHP 180615P00050000 P 06/15/18 50.0 10.70 11.05
BHP 180615P00055000 P 06/15/18 55.0 14.90 15.65
BHP 180615P00060000 P 06/15/18 60.0 18.50 22.15
BHP 190118C00018000 C 01/18/19 18.0 22.60 23.55
BHP 190118C00020000 C 01/18/19 20.0 20.65 21.65
BHP 190118C00023000 C 01/18/19 23.0 15.90 19.55
BHP 190118C00025000 C 01/18/19 25.0 15.65 16.60
BHP 190118C00028000 C 01/18/19 28.0 12.60 13.55
BHP 190118C00030000 C 01/18/19 30.0 10.90 11.75
BHP 190118C00032000 C 01/18/19 32.0 9.25 10.00
BHP 190118C00035000 C 01/18/19 35.0 6.95 7.90
BHP 190118C00037000 C 01/18/19 37.0 5.95 6.70
BHP 190118C00040000 C 01/18/19 40.0 4.60 5.10
BHP 190118C00042000 C 01/18/19 42.0 3.75 4.20
BHP 190118C00045000 C 01/18/19 45.0 2.72 3.15
BHP 190118C00047000 C 01/18/19 47.0 2.18 2.57
BHP 190118C00050000 C 01/18/19 50.0 1.51 1.94
BHP 190118C00055000 C 01/18/19 55.0 0.63 1.12
BHP 190118C00060000 C 01/18/19 60.0 0.30 0.61
BHP 190118P00018000 P 01/18/19 18.0 0.10 0.42
BHP 190118P00020000 P 01/18/19 20.0 0.13 0.56
BHP 190118P00023000 P 01/18/19 23.0 0.39 0.67
BHP 190118P00025000 P 01/18/19 25.0 0.58 0.88
BHP 190118P00028000 P 01/18/19 28.0 1.02 1.34
BHP 190118P00030000 P 01/18/19 30.0 1.36 1.60
BHP 190118P00032000 P 01/18/19 32.0 1.84 2.20
BHP 190118P00035000 P 01/18/19 35.0 2.72 3.20
BHP 190118P00037000 P 01/18/19 37.0 3.70 4.05
BHP 190118P00040000 P 01/18/19 40.0 4.85 5.65
BHP 190118P00042000 P 01/18/19 42.0 6.25 6.80
BHP 190118P00045000 P 01/18/19 45.0 7.85 8.95
BHP 190118P00047000 P 01/18/19 47.0 9.55 10.15
BHP 190118P00050000 P 01/18/19 50.0 11.70 12.55
BHP 190118P00055000 P 01/18/19 55.0 15.80 16.75
BHP 190118P00060000 P 01/18/19 60.0 20.25 21.40

OPRA data is delayed 15 minutes.