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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 160715C00015000 C 07/15/16 15.0 11.25 13.05
BHP 160715C00016000 C 07/15/16 16.0 10.25 12.00
BHP 160715C00017000 C 07/15/16 17.0 9.25 11.00
BHP 160715C00018000 C 07/15/16 18.0 8.50 9.90
BHP 160715C00019000 C 07/15/16 19.0 7.50 8.85
BHP 160715C00020000 C 07/15/16 20.0 6.55 7.90
BHP 160715C00021000 C 07/15/16 21.0 5.55 6.90
BHP 160715C00022000 C 07/15/16 22.0 4.70 5.95
BHP 160715C00023000 C 07/15/16 23.0 3.80 4.95
BHP 160715C00024000 C 07/15/16 24.0 3.55 4.10
BHP 160715C00025000 C 07/15/16 25.0 2.71 3.25
BHP 160715C00026000 C 07/15/16 26.0 2.12 2.31
BHP 160715C00027000 C 07/15/16 27.0 1.53 1.59
BHP 160715C00028000 C 07/15/16 28.0 1.03 1.09
BHP 160715C00029000 C 07/15/16 29.0 0.63 0.70
BHP 160715C00030000 C 07/15/16 30.0 0.39 0.47
BHP 160715C00031000 C 07/15/16 31.0 0.22 0.27
BHP 160715C00032000 C 07/15/16 32.0 0.12 0.14
BHP 160715C00033000 C 07/15/16 33.0 0.06 0.08
BHP 160715C00034000 C 07/15/16 34.0 0.02 0.13
BHP 160715C00035000 C 07/15/16 35.0 0.00 0.15
BHP 160715C00036000 C 07/15/16 36.0 0.00 0.04
BHP 160715C00037000 C 07/15/16 37.0 0.00 0.24
BHP 160715C00038000 C 07/15/16 38.0 0.00 0.17
BHP 160715C00039000 C 07/15/16 39.0 0.00 0.23
BHP 160715C00040000 C 07/15/16 40.0 0.00 0.23
BHP 160715C00041000 C 07/15/16 41.0 0.00 0.23
BHP 160715C00042000 C 07/15/16 42.0 0.00 0.23
BHP 160715C00043000 C 07/15/16 43.0 0.00 0.23
BHP 160715P00015000 P 07/15/16 15.0 0.00 0.24
BHP 160715P00016000 P 07/15/16 16.0 0.01 0.25
BHP 160715P00017000 P 07/15/16 17.0 0.01 0.25
BHP 160715P00018000 P 07/15/16 18.0 0.02 0.09
BHP 160715P00019000 P 07/15/16 19.0 0.04 0.08
BHP 160715P00020000 P 07/15/16 20.0 0.01 0.13
BHP 160715P00021000 P 07/15/16 21.0 0.05 0.15
BHP 160715P00022000 P 07/15/16 22.0 0.16 0.23
BHP 160715P00023000 P 07/15/16 23.0 0.25 0.37
BHP 160715P00024000 P 07/15/16 24.0 0.41 0.47
BHP 160715P00025000 P 07/15/16 25.0 0.60 0.72
BHP 160715P00026000 P 07/15/16 26.0 0.90 1.00
BHP 160715P00027000 P 07/15/16 27.0 1.28 1.40
BHP 160715P00028000 P 07/15/16 28.0 1.74 1.92
BHP 160715P00029000 P 07/15/16 29.0 2.31 2.74
BHP 160715P00030000 P 07/15/16 30.0 3.00 3.50
BHP 160715P00031000 P 07/15/16 31.0 3.90 4.15
BHP 160715P00032000 P 07/15/16 32.0 4.40 5.35
BHP 160715P00033000 P 07/15/16 33.0 5.30 6.35
BHP 160715P00034000 P 07/15/16 34.0 6.30 7.30
BHP 160715P00035000 P 07/15/16 35.0 7.25 8.30
BHP 160715P00036000 P 07/15/16 36.0 8.25 9.30
BHP 160715P00037000 P 07/15/16 37.0 9.20 10.30
BHP 160715P00038000 P 07/15/16 38.0 9.70 11.55
BHP 160715P00039000 P 07/15/16 39.0 9.95 12.55
BHP 160715P00040000 P 07/15/16 40.0 11.95 13.40
BHP 160715P00041000 P 07/15/16 41.0 12.10 15.00
BHP 160715P00042000 P 07/15/16 42.0 13.70 15.40
BHP 160715P00043000 P 07/15/16 43.0 14.75 16.40
BHP 160819C00008000 C 08/19/16 8.0 18.25 20.30
BHP 160819C00009000 C 08/19/16 9.0 17.25 19.45
BHP 160819C00010000 C 08/19/16 10.0 16.25 18.90
BHP 160819C00011000 C 08/19/16 11.0 14.95 17.20
BHP 160819C00012500 C 08/19/16 12.5 13.75 15.80
BHP 160819C00014000 C 08/19/16 14.0 12.25 14.15
BHP 160819C00015000 C 08/19/16 15.0 11.25 13.05
BHP 160819C00016000 C 08/19/16 16.0 10.30 12.15
BHP 160819C00017500 C 08/19/16 17.5 9.10 10.55
BHP 160819C00019000 C 08/19/16 19.0 7.70 9.05
BHP 160819C00020000 C 08/19/16 20.0 6.75 8.00
BHP 160819C00021000 C 08/19/16 21.0 5.90 7.10
BHP 160819C00022500 C 08/19/16 22.5 5.25 5.45
BHP 160819C00024000 C 08/19/16 24.0 4.10 4.30
BHP 160819C00025000 C 08/19/16 25.0 3.40 3.60
BHP 160819C00026000 C 08/19/16 26.0 2.79 2.91
BHP 160819C00027500 C 08/19/16 27.5 1.98 2.05
BHP 160819C00029000 C 08/19/16 29.0 1.33 1.39
BHP 160819C00030000 C 08/19/16 30.0 1.00 1.04
BHP 160819C00031000 C 08/19/16 31.0 0.72 0.77
BHP 160819C00032500 C 08/19/16 32.5 0.42 0.47
BHP 160819C00034000 C 08/19/16 34.0 0.22 0.30
BHP 160819C00035000 C 08/19/16 35.0 0.17 0.21
BHP 160819C00036000 C 08/19/16 36.0 0.08 0.17
BHP 160819C00037000 C 08/19/16 37.0 0.04 0.13
BHP 160819C00038000 C 08/19/16 38.0 0.02 0.10
BHP 160819C00039000 C 08/19/16 39.0 0.01 0.07
BHP 160819C00040000 C 08/19/16 40.0 0.01 0.06
BHP 160819C00041000 C 08/19/16 41.0 0.00 0.06
BHP 160819C00042000 C 08/19/16 42.0 0.00 0.05
BHP 160819C00043000 C 08/19/16 43.0 0.00 0.04
BHP 160819C00044000 C 08/19/16 44.0 0.00 0.04
BHP 160819C00045000 C 08/19/16 45.0 0.00 0.04
BHP 160819P00008000 P 08/19/16 8.0 0.00 0.03
BHP 160819P00009000 P 08/19/16 9.0 0.00 0.03
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 0.11
BHP 160819P00016000 P 08/19/16 16.0 0.02 0.14
BHP 160819P00017500 P 08/19/16 17.5 0.06 0.19
BHP 160819P00019000 P 08/19/16 19.0 0.16 0.27
BHP 160819P00020000 P 08/19/16 20.0 0.27 0.34
BHP 160819P00021000 P 08/19/16 21.0 0.37 0.43
BHP 160819P00022500 P 08/19/16 22.5 0.61 0.66
BHP 160819P00024000 P 08/19/16 24.0 0.94 1.01
BHP 160819P00025000 P 08/19/16 25.0 1.25 1.31
BHP 160819P00026000 P 08/19/16 26.0 1.61 1.67
BHP 160819P00027500 P 08/19/16 27.5 2.29 2.36
BHP 160819P00029000 P 08/19/16 29.0 3.10 3.20
BHP 160819P00030000 P 08/19/16 30.0 3.75 3.90
BHP 160819P00031000 P 08/19/16 31.0 4.45 4.65
BHP 160819P00032500 P 08/19/16 32.5 5.70 5.85
BHP 160819P00034000 P 08/19/16 34.0 6.55 7.55
BHP 160819P00035000 P 08/19/16 35.0 7.45 8.50
BHP 160819P00036000 P 08/19/16 36.0 8.40 9.30
BHP 160819P00037000 P 08/19/16 37.0 9.25 10.65
BHP 160819P00038000 P 08/19/16 38.0 10.05 11.35
BHP 160819P00039000 P 08/19/16 39.0 10.90 12.55
BHP 160819P00040000 P 08/19/16 40.0 11.95 13.35
BHP 160819P00041000 P 08/19/16 41.0 13.10 14.35
BHP 160819P00042000 P 08/19/16 42.0 14.00 15.35
BHP 160819P00043000 P 08/19/16 43.0 14.45 16.35
BHP 160819P00044000 P 08/19/16 44.0 15.50 17.90
BHP 160819P00045000 P 08/19/16 45.0 16.45 18.30
BHP 160916C00015000 C 09/16/16 15.0 11.25 13.15
BHP 160916C00016000 C 09/16/16 16.0 10.25 12.10
BHP 160916C00017000 C 09/16/16 17.0 9.30 11.20
BHP 160916C00018000 C 09/16/16 18.0 8.65 9.95
BHP 160916C00019000 C 09/16/16 19.0 7.75 9.00
BHP 160916C00020000 C 09/16/16 20.0 6.85 8.10
BHP 160916C00021000 C 09/16/16 21.0 5.95 7.20
BHP 160916C00022000 C 09/16/16 22.0 5.85 6.05
BHP 160916C00023000 C 09/16/16 23.0 5.05 5.25
BHP 160916C00024000 C 09/16/16 24.0 4.35 4.50
BHP 160916C00025000 C 09/16/16 25.0 3.65 3.85
BHP 160916C00026000 C 09/16/16 26.0 3.05 3.20
BHP 160916C00027000 C 09/16/16 27.0 2.51 2.57
BHP 160916C00028000 C 09/16/16 28.0 2.00 2.16
BHP 160916C00029000 C 09/16/16 29.0 1.60 1.67
BHP 160916C00030000 C 09/16/16 30.0 1.25 1.31
BHP 160916C00031000 C 09/16/16 31.0 0.96 1.02
BHP 160916C00032000 C 09/16/16 32.0 0.73 0.79
BHP 160916C00033000 C 09/16/16 33.0 0.57 0.60
BHP 160916C00034000 C 09/16/16 34.0 0.38 0.48
BHP 160916C00035000 C 09/16/16 35.0 0.31 0.35
BHP 160916C00036000 C 09/16/16 36.0 0.18 0.27
BHP 160916C00037000 C 09/16/16 37.0 0.12 0.21
BHP 160916C00038000 C 09/16/16 38.0 0.07 0.16
BHP 160916C00039000 C 09/16/16 39.0 0.04 0.13
BHP 160916C00040000 C 09/16/16 40.0 0.04 0.10
BHP 160916C00041000 C 09/16/16 41.0 0.02 0.09
BHP 160916C00042000 C 09/16/16 42.0 0.01 0.08
BHP 160916C00043000 C 09/16/16 43.0 0.01 0.07
BHP 160916C00044000 C 09/16/16 44.0 0.00 0.06
BHP 160916C00045000 C 09/16/16 45.0 0.00 0.05
BHP 160916C00046000 C 09/16/16 46.0 0.00 0.05
BHP 160916P00015000 P 09/16/16 15.0 0.05 0.17
BHP 160916P00016000 P 09/16/16 16.0 0.08 0.20
BHP 160916P00017000 P 09/16/16 17.0 0.15 0.25
BHP 160916P00018000 P 09/16/16 18.0 0.22 0.30
BHP 160916P00019000 P 09/16/16 19.0 0.28 0.42
BHP 160916P00020000 P 09/16/16 20.0 0.44 0.54
BHP 160916P00021000 P 09/16/16 21.0 0.60 0.69
BHP 160916P00022000 P 09/16/16 22.0 0.80 0.88
BHP 160916P00023000 P 09/16/16 23.0 1.03 1.12
BHP 160916P00024000 P 09/16/16 24.0 1.32 1.40
BHP 160916P00025000 P 09/16/16 25.0 1.65 1.75
BHP 160916P00026000 P 09/16/16 26.0 2.02 2.15
BHP 160916P00027000 P 09/16/16 27.0 2.52 2.61
BHP 160916P00028000 P 09/16/16 28.0 2.96 3.15
BHP 160916P00029000 P 09/16/16 29.0 3.55 3.75
BHP 160916P00030000 P 09/16/16 30.0 4.20 4.40
BHP 160916P00031000 P 09/16/16 31.0 4.95 5.15
BHP 160916P00032000 P 09/16/16 32.0 5.70 5.90
BHP 160916P00033000 P 09/16/16 33.0 6.50 6.75
BHP 160916P00034000 P 09/16/16 34.0 7.20 7.65
BHP 160916P00035000 P 09/16/16 35.0 7.85 8.70
BHP 160916P00036000 P 09/16/16 36.0 8.70 9.85
BHP 160916P00037000 P 09/16/16 37.0 9.60 10.85
BHP 160916P00038000 P 09/16/16 38.0 10.50 11.75
BHP 160916P00039000 P 09/16/16 39.0 11.35 13.20
BHP 160916P00040000 P 09/16/16 40.0 12.40 13.70
BHP 160916P00041000 P 09/16/16 41.0 13.25 14.75
BHP 160916P00042000 P 09/16/16 42.0 14.35 15.95
BHP 160916P00043000 P 09/16/16 43.0 15.30 16.90
BHP 160916P00044000 P 09/16/16 44.0 16.30 17.65
BHP 160916P00045000 P 09/16/16 45.0 17.05 18.65
BHP 160916P00046000 P 09/16/16 46.0 18.30 19.70
BHP 161118C00013000 C 11/18/16 13.0 13.10 15.00
BHP 161118C00014000 C 11/18/16 14.0 12.15 14.00
BHP 161118C00015000 C 11/18/16 15.0 11.15 13.05
BHP 161118C00016000 C 11/18/16 16.0 10.25 12.05
BHP 161118C00017000 C 11/18/16 17.0 9.30 11.10
BHP 161118C00018000 C 11/18/16 18.0 8.40 10.10
BHP 161118C00019000 C 11/18/16 19.0 7.50 9.25
BHP 161118C00020000 C 11/18/16 20.0 7.70 8.10
BHP 161118C00021000 C 11/18/16 21.0 6.90 7.15
BHP 161118C00022000 C 11/18/16 22.0 6.15 6.40
BHP 161118C00023000 C 11/18/16 23.0 5.40 5.65
BHP 161118C00024000 C 11/18/16 24.0 4.70 4.95
BHP 161118C00025000 C 11/18/16 25.0 4.05 4.30
BHP 161118C00026000 C 11/18/16 26.0 3.50 3.75
BHP 161118C00027000 C 11/18/16 27.0 3.00 3.20
BHP 161118C00028000 C 11/18/16 28.0 2.51 2.66
BHP 161118C00029000 C 11/18/16 29.0 2.07 2.26
BHP 161118C00030000 C 11/18/16 30.0 1.75 1.90
BHP 161118C00031000 C 11/18/16 31.0 1.41 1.55
BHP 161118C00032000 C 11/18/16 32.0 1.12 1.30
BHP 161118C00033000 C 11/18/16 33.0 0.92 1.09
BHP 161118C00034000 C 11/18/16 34.0 0.73 0.84
BHP 161118C00035000 C 11/18/16 35.0 0.57 0.68
BHP 161118C00036000 C 11/18/16 36.0 0.45 0.55
BHP 161118C00037000 C 11/18/16 37.0 0.34 0.44
BHP 161118C00038000 C 11/18/16 38.0 0.25 0.39
BHP 161118C00039000 C 11/18/16 39.0 0.20 0.28
BHP 161118C00040000 C 11/18/16 40.0 0.14 0.24
BHP 161118C00041000 C 11/18/16 41.0 0.10 0.21
BHP 161118C00042000 C 11/18/16 42.0 0.07 0.14
BHP 161118C00043000 C 11/18/16 43.0 0.05 0.11
BHP 161118C00044000 C 11/18/16 44.0 0.03 0.12
BHP 161118C00045000 C 11/18/16 45.0 0.01 0.10
BHP 161118C00046000 C 11/18/16 46.0 0.01 0.07
BHP 161118C00047000 C 11/18/16 47.0 0.01 0.07
BHP 161118P00013000 P 11/18/16 13.0 0.05 0.18
BHP 161118P00014000 P 11/18/16 14.0 0.09 0.23
BHP 161118P00015000 P 11/18/16 15.0 0.17 0.26
BHP 161118P00016000 P 11/18/16 16.0 0.23 0.33
BHP 161118P00017000 P 11/18/16 17.0 0.32 0.42
BHP 161118P00018000 P 11/18/16 18.0 0.43 0.53
BHP 161118P00019000 P 11/18/16 19.0 0.57 0.72
BHP 161118P00020000 P 11/18/16 20.0 0.71 0.86
BHP 161118P00021000 P 11/18/16 21.0 0.91 1.06
BHP 161118P00022000 P 11/18/16 22.0 1.14 1.28
BHP 161118P00023000 P 11/18/16 23.0 1.42 1.59
BHP 161118P00024000 P 11/18/16 24.0 1.75 1.90
BHP 161118P00025000 P 11/18/16 25.0 2.12 2.28
BHP 161118P00026000 P 11/18/16 26.0 2.54 2.73
BHP 161118P00027000 P 11/18/16 27.0 3.05 3.20
BHP 161118P00028000 P 11/18/16 28.0 3.55 3.75
BHP 161118P00029000 P 11/18/16 29.0 4.15 4.30
BHP 161118P00030000 P 11/18/16 30.0 4.75 4.95
BHP 161118P00031000 P 11/18/16 31.0 5.45 5.65
BHP 161118P00032000 P 11/18/16 32.0 6.15 6.35
BHP 161118P00033000 P 11/18/16 33.0 6.95 7.15
BHP 161118P00034000 P 11/18/16 34.0 7.75 7.95
BHP 161118P00035000 P 11/18/16 35.0 8.60 8.80
BHP 161118P00036000 P 11/18/16 36.0 9.45 9.70
BHP 161118P00037000 P 11/18/16 37.0 9.95 10.95
BHP 161118P00038000 P 11/18/16 38.0 10.80 12.00
BHP 161118P00039000 P 11/18/16 39.0 11.60 12.85
BHP 161118P00040000 P 11/18/16 40.0 12.55 13.90
BHP 161118P00041000 P 11/18/16 41.0 13.20 15.15
BHP 161118P00042000 P 11/18/16 42.0 14.25 16.20
BHP 161118P00043000 P 11/18/16 43.0 15.25 17.15
BHP 161118P00044000 P 11/18/16 44.0 15.95 18.15
BHP 161118P00045000 P 11/18/16 45.0 16.50 19.20
BHP 161118P00046000 P 11/18/16 46.0 17.55 20.15
BHP 161118P00047000 P 11/18/16 47.0 18.25 20.75
BHP 170120C00010000 C 01/20/17 10.0 16.00 18.50
BHP 170120C00012500 C 01/20/17 12.5 13.55 15.50
BHP 170120C00015000 C 01/20/17 15.0 11.15 13.10
BHP 170120C00016000 C 01/20/17 16.0 10.25 12.30
BHP 170120C00017500 C 01/20/17 17.5 8.95 10.70
BHP 170120C00019000 C 01/20/17 19.0 7.85 9.40
BHP 170120C00020000 C 01/20/17 20.0 7.95 8.25
BHP 170120C00021000 C 01/20/17 21.0 7.15 7.40
BHP 170120C00022500 C 01/20/17 22.5 6.05 6.35
BHP 170120C00024000 C 01/20/17 24.0 5.10 5.35
BHP 170120C00025000 C 01/20/17 25.0 4.50 4.70
BHP 170120C00026000 C 01/20/17 26.0 3.95 4.20
BHP 170120C00027500 C 01/20/17 27.5 3.20 3.50
BHP 170120C00029000 C 01/20/17 29.0 2.56 2.75
BHP 170120C00030000 C 01/20/17 30.0 2.15 2.40
BHP 170120C00031000 C 01/20/17 31.0 1.87 2.06
BHP 170120C00032500 C 01/20/17 32.5 1.44 1.61
BHP 170120C00034000 C 01/20/17 34.0 1.09 1.27
BHP 170120C00035000 C 01/20/17 35.0 0.90 1.06
BHP 170120C00036000 C 01/20/17 36.0 0.74 0.90
BHP 170120C00037500 C 01/20/17 37.5 0.54 0.68
BHP 170120C00039000 C 01/20/17 39.0 0.39 0.52
BHP 170120C00040000 C 01/20/17 40.0 0.35 0.43
BHP 170120C00041000 C 01/20/17 41.0 0.24 0.37
BHP 170120C00042500 C 01/20/17 42.5 0.17 0.28
BHP 170120C00044000 C 01/20/17 44.0 0.12 0.21
BHP 170120C00045000 C 01/20/17 45.0 0.10 0.20
BHP 170120C00046000 C 01/20/17 46.0 0.07 0.15
BHP 170120C00047500 C 01/20/17 47.5 0.03 0.14
BHP 170120C00050000 C 01/20/17 50.0 0.01 0.06
BHP 170120C00052500 C 01/20/17 52.5 0.00 0.08
BHP 170120C00055000 C 01/20/17 55.0 0.00 0.06
BHP 170120C00057500 C 01/20/17 57.5 0.00 0.05
BHP 170120C00060000 C 01/20/17 60.0 0.00 0.04
BHP 170120C00065000 C 01/20/17 65.0 0.00 0.01
BHP 170120P00010000 P 01/20/17 10.0 0.02 0.13
BHP 170120P00012500 P 01/20/17 12.5 0.12 0.24
BHP 170120P00015000 P 01/20/17 15.0 0.28 0.42
BHP 170120P00016000 P 01/20/17 16.0 0.37 0.50
BHP 170120P00017500 P 01/20/17 17.5 0.57 0.68
BHP 170120P00019000 P 01/20/17 19.0 0.81 0.93
BHP 170120P00020000 P 01/20/17 20.0 1.00 1.15
BHP 170120P00021000 P 01/20/17 21.0 1.23 1.37
BHP 170120P00022500 P 01/20/17 22.5 1.66 1.82
BHP 170120P00024000 P 01/20/17 24.0 2.17 2.34
BHP 170120P00025000 P 01/20/17 25.0 2.57 2.73
BHP 170120P00026000 P 01/20/17 26.0 3.05 3.20
BHP 170120P00027500 P 01/20/17 27.5 3.80 3.95
BHP 170120P00029000 P 01/20/17 29.0 4.60 4.85
BHP 170120P00030000 P 01/20/17 30.0 5.25 5.45
BHP 170120P00031000 P 01/20/17 31.0 5.90 6.10
BHP 170120P00032500 P 01/20/17 32.5 6.95 7.20
BHP 170120P00034000 P 01/20/17 34.0 8.10 8.35
BHP 170120P00035000 P 01/20/17 35.0 8.90 9.15
BHP 170120P00036000 P 01/20/17 36.0 9.75 10.00
BHP 170120P00037500 P 01/20/17 37.5 11.05 11.30
BHP 170120P00039000 P 01/20/17 39.0 11.90 13.10
BHP 170120P00040000 P 01/20/17 40.0 12.75 13.95
BHP 170120P00041000 P 01/20/17 41.0 13.65 14.95
BHP 170120P00042500 P 01/20/17 42.5 15.20 16.35
BHP 170120P00044000 P 01/20/17 44.0 16.70 17.75
BHP 170120P00045000 P 01/20/17 45.0 17.70 18.90
BHP 170120P00046000 P 01/20/17 46.0 18.15 19.70
BHP 170120P00047500 P 01/20/17 47.5 20.20 21.30
BHP 170120P00050000 P 01/20/17 50.0 22.75 23.80
BHP 170120P00052500 P 01/20/17 52.5 24.60 26.35
BHP 170120P00055000 P 01/20/17 55.0 27.20 28.85
BHP 170120P00057500 P 01/20/17 57.5 29.30 31.35
BHP 170120P00060000 P 01/20/17 60.0 31.10 33.85
BHP 170120P00065000 P 01/20/17 65.0 36.10 38.85
BHP 170217C00015000 C 02/17/17 15.0 11.20 13.20
BHP 170217C00016000 C 02/17/17 16.0 10.30 13.50
BHP 170217C00017000 C 02/17/17 17.0 9.45 11.40
BHP 170217C00018000 C 02/17/17 18.0 8.60 10.55
BHP 170217C00019000 C 02/17/17 19.0 7.75 9.75
BHP 170217C00020000 C 02/17/17 20.0 8.05 8.35
BHP 170217C00021000 C 02/17/17 21.0 7.30 7.60
BHP 170217C00022000 C 02/17/17 22.0 6.60 6.90
BHP 170217C00023000 C 02/17/17 23.0 5.90 6.20
BHP 170217C00024000 C 02/17/17 24.0 5.25 5.60
BHP 170217C00025000 C 02/17/17 25.0 4.65 5.00
BHP 170217C00026000 C 02/17/17 26.0 4.15 4.45
BHP 170217C00027000 C 02/17/17 27.0 3.65 3.90
BHP 170217C00028000 C 02/17/17 28.0 3.20 3.40
BHP 170217C00029000 C 02/17/17 29.0 2.76 3.05
BHP 170217C00030000 C 02/17/17 30.0 2.39 2.60
BHP 170217C00031000 C 02/17/17 31.0 2.04 2.30
BHP 170217C00032000 C 02/17/17 32.0 1.74 1.95
BHP 170217C00033000 C 02/17/17 33.0 1.48 1.64
BHP 170217C00034000 C 02/17/17 34.0 1.25 1.44
BHP 170217C00035000 C 02/17/17 35.0 1.03 1.23
BHP 170217C00036000 C 02/17/17 36.0 0.90 1.03
BHP 170217C00037000 C 02/17/17 37.0 0.75 0.86
BHP 170217C00038000 C 02/17/17 38.0 0.62 0.73
BHP 170217C00039000 C 02/17/17 39.0 0.51 0.65
BHP 170217C00040000 C 02/17/17 40.0 0.42 0.56
BHP 170217C00041000 C 02/17/17 41.0 0.34 0.48
BHP 170217C00042000 C 02/17/17 42.0 0.27 0.41
BHP 170217P00015000 P 02/17/17 15.0 0.33 0.48
BHP 170217P00016000 P 02/17/17 16.0 0.44 0.59
BHP 170217P00017000 P 02/17/17 17.0 0.58 0.73
BHP 170217P00018000 P 02/17/17 18.0 0.73 0.89
BHP 170217P00019000 P 02/17/17 19.0 0.92 1.07
BHP 170217P00020000 P 02/17/17 20.0 1.15 1.28
BHP 170217P00021000 P 02/17/17 21.0 1.40 1.54
BHP 170217P00022000 P 02/17/17 22.0 1.67 1.84
BHP 170217P00023000 P 02/17/17 23.0 2.00 2.18
BHP 170217P00024000 P 02/17/17 24.0 2.36 2.55
BHP 170217P00025000 P 02/17/17 25.0 2.77 2.97
BHP 170217P00026000 P 02/17/17 26.0 3.25 3.45
BHP 170217P00027000 P 02/17/17 27.0 3.75 3.95
BHP 170217P00028000 P 02/17/17 28.0 4.25 4.45
BHP 170217P00029000 P 02/17/17 29.0 4.85 5.05
BHP 170217P00030000 P 02/17/17 30.0 5.45 5.65
BHP 170217P00031000 P 02/17/17 31.0 6.10 6.35
BHP 170217P00032000 P 02/17/17 32.0 6.80 7.05
BHP 170217P00033000 P 02/17/17 33.0 7.50 7.75
BHP 170217P00034000 P 02/17/17 34.0 8.30 8.50
BHP 170217P00035000 P 02/17/17 35.0 9.05 9.30
BHP 170217P00036000 P 02/17/17 36.0 9.90 10.15
BHP 170217P00037000 P 02/17/17 37.0 10.75 11.00
BHP 170217P00038000 P 02/17/17 38.0 11.60 11.85
BHP 170217P00039000 P 02/17/17 39.0 11.60 13.80
BHP 170217P00040000 P 02/17/17 40.0 12.65 14.70
BHP 170217P00041000 P 02/17/17 41.0 13.65 15.50
BHP 170217P00042000 P 02/17/17 42.0 14.50 16.40
BHP 180119C00005000 C 01/19/18 5.0 20.50 24.10
BHP 180119C00010000 C 01/19/18 10.0 15.20 19.40
BHP 180119C00012500 C 01/19/18 12.5 13.25 15.90
BHP 180119C00015000 C 01/19/18 15.0 11.75 13.80
BHP 180119C00017500 C 01/19/18 17.5 10.40 11.45
BHP 180119C00020000 C 01/19/18 20.0 8.65 9.70
BHP 180119C00022500 C 01/19/18 22.5 7.20 8.30
BHP 180119C00025000 C 01/19/18 25.0 6.00 7.05
BHP 180119C00027500 C 01/19/18 27.5 4.95 5.50
BHP 180119C00030000 C 01/19/18 30.0 4.00 4.60
BHP 180119C00032500 C 01/19/18 32.5 3.40 3.75
BHP 180119C00035000 C 01/19/18 35.0 2.62 3.30
BHP 180119C00037500 C 01/19/18 37.5 1.70 2.84
BHP 180119C00040000 C 01/19/18 40.0 1.50 2.24
BHP 180119C00042500 C 01/19/18 42.5 0.90 2.10
BHP 180119C00045000 C 01/19/18 45.0 0.55 1.84
BHP 180119C00047500 C 01/19/18 47.5 0.30 1.63
BHP 180119C00050000 C 01/19/18 50.0 0.70 1.20
BHP 180119P00005000 P 01/19/18 5.0 0.00 0.33
BHP 180119P00010000 P 01/19/18 10.0 0.07 0.79
BHP 180119P00012500 P 01/19/18 12.5 0.33 1.15
BHP 180119P00015000 P 01/19/18 15.0 0.74 1.65
BHP 180119P00017500 P 01/19/18 17.5 1.28 2.27
BHP 180119P00020000 P 01/19/18 20.0 2.19 3.20
BHP 180119P00022500 P 01/19/18 22.5 3.35 3.80
BHP 180119P00025000 P 01/19/18 25.0 4.50 5.35
BHP 180119P00027500 P 01/19/18 27.5 5.80 6.20
BHP 180119P00030000 P 01/19/18 30.0 6.90 8.35
BHP 180119P00032500 P 01/19/18 32.5 8.55 10.05
BHP 180119P00035000 P 01/19/18 35.0 10.30 11.90
BHP 180119P00037500 P 01/19/18 37.5 12.25 13.85
BHP 180119P00040000 P 01/19/18 40.0 14.35 15.95
BHP 180119P00042500 P 01/19/18 42.5 16.50 18.05
BHP 180119P00045000 P 01/19/18 45.0 18.75 20.25
BHP 180119P00047500 P 01/19/18 47.5 21.05 22.50
BHP 180119P00050000 P 01/19/18 50.0 22.70 25.00

OPRA data is delayed 15 minutes.