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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 171117C00023000 C 11/17/17 23.0 18.20 18.50
BHP 171117C00024000 C 11/17/17 24.0 17.20 17.35
BHP 171117C00025000 C 11/17/17 25.0 16.20 16.35
BHP 171117C00026000 C 11/17/17 26.0 15.20 15.35
BHP 171117C00027000 C 11/17/17 27.0 14.20 14.35
BHP 171117C00028000 C 11/17/17 28.0 13.20 13.35
BHP 171117C00029000 C 11/17/17 29.0 12.20 12.40
BHP 171117C00030000 C 11/17/17 30.0 11.20 11.35
BHP 171117C00031000 C 11/17/17 31.0 10.20 10.35
BHP 171117C00032000 C 11/17/17 32.0 9.20 9.35
BHP 171117C00033000 C 11/17/17 33.0 8.20 8.35
BHP 171117C00034000 C 11/17/17 34.0 7.20 7.35
BHP 171117C00035000 C 11/17/17 35.0 6.25 6.35
BHP 171117C00036000 C 11/17/17 36.0 5.25 5.45
BHP 171117C00037000 C 11/17/17 37.0 4.30 4.40
BHP 171117C00038000 C 11/17/17 38.0 3.35 3.50
BHP 171117C00039000 C 11/17/17 39.0 2.49 2.61
BHP 171117C00040000 C 11/17/17 40.0 1.75 1.81
BHP 171117C00041000 C 11/17/17 41.0 1.10 1.14
BHP 171117C00042000 C 11/17/17 42.0 0.63 0.66
BHP 171117C00043000 C 11/17/17 43.0 0.33 0.35
BHP 171117C00044000 C 11/17/17 44.0 0.16 0.17
BHP 171117C00045000 C 11/17/17 45.0 0.07 0.08
BHP 171117C00046000 C 11/17/17 46.0 0.03 0.04
BHP 171117C00047000 C 11/17/17 47.0 0.01 0.03
BHP 171117C00048000 C 11/17/17 48.0 0.00 0.04
BHP 171117C00049000 C 11/17/17 49.0 0.00 0.04
BHP 171117C00050000 C 11/17/17 50.0 0.00 0.03
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 0.03
BHP 171117P00028000 P 11/17/17 28.0 0.00 0.03
BHP 171117P00029000 P 11/17/17 29.0 0.00 0.03
BHP 171117P00030000 P 11/17/17 30.0 0.00 0.04
BHP 171117P00031000 P 11/17/17 31.0 0.00 0.04
BHP 171117P00032000 P 11/17/17 32.0 0.00 0.04
BHP 171117P00033000 P 11/17/17 33.0 0.01 0.03
BHP 171117P00034000 P 11/17/17 34.0 0.01 0.03
BHP 171117P00035000 P 11/17/17 35.0 0.02 0.04
BHP 171117P00036000 P 11/17/17 36.0 0.04 0.06
BHP 171117P00037000 P 11/17/17 37.0 0.08 0.09
BHP 171117P00038000 P 11/17/17 38.0 0.14 0.16
BHP 171117P00039000 P 11/17/17 39.0 0.26 0.28
BHP 171117P00040000 P 11/17/17 40.0 0.47 0.50
BHP 171117P00041000 P 11/17/17 41.0 0.83 0.84
BHP 171117P00042000 P 11/17/17 42.0 1.34 1.36
BHP 171117P00043000 P 11/17/17 43.0 2.00 2.12
BHP 171117P00044000 P 11/17/17 44.0 2.83 2.93
BHP 171117P00045000 P 11/17/17 45.0 3.75 3.90
BHP 171117P00046000 P 11/17/17 46.0 4.70 4.85
BHP 171117P00047000 P 11/17/17 47.0 5.70 5.85
BHP 171117P00048000 P 11/17/17 48.0 6.70 6.85
BHP 171117P00049000 P 11/17/17 49.0 7.70 7.85
BHP 171117P00050000 P 11/17/17 50.0 8.70 8.85
BHP 171117P00055000 P 11/17/17 55.0 13.70 13.85
BHP 171215C00022000 C 12/15/17 22.0 19.20 19.60
BHP 171215C00023000 C 12/15/17 23.0 18.20 18.40
BHP 171215C00024000 C 12/15/17 24.0 17.20 17.55
BHP 171215C00025000 C 12/15/17 25.0 16.20 16.40
BHP 171215C00026000 C 12/15/17 26.0 15.25 15.40
BHP 171215C00027000 C 12/15/17 27.0 14.25 14.40
BHP 171215C00028000 C 12/15/17 28.0 13.25 13.55
BHP 171215C00029000 C 12/15/17 29.0 12.25 12.40
BHP 171215C00030000 C 12/15/17 30.0 11.25 11.40
BHP 171215C00031000 C 12/15/17 31.0 10.25 10.40
BHP 171215C00032000 C 12/15/17 32.0 9.30 9.55
BHP 171215C00033000 C 12/15/17 33.0 8.30 8.45
BHP 171215C00034000 C 12/15/17 34.0 7.30 7.65
BHP 171215C00035000 C 12/15/17 35.0 6.35 6.75
BHP 171215C00036000 C 12/15/17 36.0 5.40 5.80
BHP 171215C00037000 C 12/15/17 37.0 4.55 4.65
BHP 171215C00038000 C 12/15/17 38.0 3.70 3.80
BHP 171215C00039000 C 12/15/17 39.0 2.88 3.00
BHP 171215C00040000 C 12/15/17 40.0 2.23 2.32
BHP 171215C00041000 C 12/15/17 41.0 1.62 1.69
BHP 171215C00042000 C 12/15/17 42.0 1.12 1.20
BHP 171215C00043000 C 12/15/17 43.0 0.75 0.81
BHP 171215C00044000 C 12/15/17 44.0 0.48 0.53
BHP 171215C00045000 C 12/15/17 45.0 0.30 0.34
BHP 171215C00046000 C 12/15/17 46.0 0.18 0.21
BHP 171215C00047000 C 12/15/17 47.0 0.10 0.13
BHP 171215C00048000 C 12/15/17 48.0 0.06 0.09
BHP 171215C00049000 C 12/15/17 49.0 0.04 0.05
BHP 171215C00050000 C 12/15/17 50.0 0.02 0.04
BHP 171215C00055000 C 12/15/17 55.0 0.00 0.03
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 0.03
BHP 171215P00025000 P 12/15/17 25.0 0.00 0.04
BHP 171215P00026000 P 12/15/17 26.0 0.00 0.04
BHP 171215P00027000 P 12/15/17 27.0 0.00 0.04
BHP 171215P00028000 P 12/15/17 28.0 0.00 0.05
BHP 171215P00029000 P 12/15/17 29.0 0.00 0.05
BHP 171215P00030000 P 12/15/17 30.0 0.00 0.06
BHP 171215P00031000 P 12/15/17 31.0 0.02 0.04
BHP 171215P00032000 P 12/15/17 32.0 0.03 0.05
BHP 171215P00033000 P 12/15/17 33.0 0.05 0.06
BHP 171215P00034000 P 12/15/17 34.0 0.07 0.09
BHP 171215P00035000 P 12/15/17 35.0 0.11 0.13
BHP 171215P00036000 P 12/15/17 36.0 0.17 0.20
BHP 171215P00037000 P 12/15/17 37.0 0.26 0.29
BHP 171215P00038000 P 12/15/17 38.0 0.40 0.44
BHP 171215P00039000 P 12/15/17 39.0 0.61 0.66
BHP 171215P00040000 P 12/15/17 40.0 0.89 0.94
BHP 171215P00041000 P 12/15/17 41.0 1.28 1.35
BHP 171215P00042000 P 12/15/17 42.0 1.78 1.89
BHP 171215P00043000 P 12/15/17 43.0 2.39 2.50
BHP 171215P00044000 P 12/15/17 44.0 3.10 3.25
BHP 171215P00045000 P 12/15/17 45.0 3.95 4.05
BHP 171215P00046000 P 12/15/17 46.0 4.80 4.95
BHP 171215P00047000 P 12/15/17 47.0 5.75 5.90
BHP 171215P00048000 P 12/15/17 48.0 6.70 6.85
BHP 171215P00049000 P 12/15/17 49.0 7.70 7.85
BHP 171215P00050000 P 12/15/17 50.0 8.70 8.85
BHP 171215P00055000 P 12/15/17 55.0 13.70 13.85
BHP 180119C00005000 C 01/19/18 5.0 36.20 36.35
BHP 180119C00010000 C 01/19/18 10.0 31.15 31.60
BHP 180119C00012500 C 01/19/18 12.5 28.70 29.10
BHP 180119C00015000 C 01/19/18 15.0 26.25 26.40
BHP 180119C00017500 C 01/19/18 17.5 23.75 24.05
BHP 180119C00019000 C 01/19/18 19.0 22.25 22.40
BHP 180119C00020000 C 01/19/18 20.0 21.25 21.40
BHP 180119C00021000 C 01/19/18 21.0 20.25 20.40
BHP 180119C00022500 C 01/19/18 22.5 18.75 18.90
BHP 180119C00024000 C 01/19/18 24.0 17.25 17.40
BHP 180119C00025000 C 01/19/18 25.0 16.25 16.45
BHP 180119C00026000 C 01/19/18 26.0 15.30 15.60
BHP 180119C00027500 C 01/19/18 27.5 13.80 13.95
BHP 180119C00029000 C 01/19/18 29.0 12.30 12.45
BHP 180119C00030000 C 01/19/18 30.0 11.35 11.50
BHP 180119C00031000 C 01/19/18 31.0 10.35 10.50
BHP 180119C00032500 C 01/19/18 32.5 8.90 9.05
BHP 180119C00034000 C 01/19/18 34.0 7.50 7.65
BHP 180119C00035000 C 01/19/18 35.0 6.55 6.70
BHP 180119C00036000 C 01/19/18 36.0 5.65 5.80
BHP 180119C00037500 C 01/19/18 37.5 4.45 4.55
BHP 180119C00039000 C 01/19/18 39.0 3.30 3.40
BHP 180119C00040000 C 01/19/18 40.0 2.62 2.73
BHP 180119C00041000 C 01/19/18 41.0 2.06 2.16
BHP 180119C00042500 C 01/19/18 42.5 1.36 1.42
BHP 180119C00044000 C 01/19/18 44.0 0.82 0.91
BHP 180119C00045000 C 01/19/18 45.0 0.59 0.62
BHP 180119C00046000 C 01/19/18 46.0 0.40 0.44
BHP 180119C00047500 C 01/19/18 47.5 0.23 0.25
BHP 180119C00049000 C 01/19/18 49.0 0.12 0.16
BHP 180119C00050000 C 01/19/18 50.0 0.08 0.10
BHP 180119C00055000 C 01/19/18 55.0 0.00 0.05
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 0.03
BHP 180119P00019000 P 01/19/18 19.0 0.00 0.03
BHP 180119P00020000 P 01/19/18 20.0 0.00 0.03
BHP 180119P00021000 P 01/19/18 21.0 0.00 0.04
BHP 180119P00022500 P 01/19/18 22.5 0.00 0.04
BHP 180119P00024000 P 01/19/18 24.0 0.00 0.05
BHP 180119P00025000 P 01/19/18 25.0 0.00 0.05
BHP 180119P00026000 P 01/19/18 26.0 0.00 0.06
BHP 180119P00027500 P 01/19/18 27.5 0.02 0.04
BHP 180119P00029000 P 01/19/18 29.0 0.02 0.05
BHP 180119P00030000 P 01/19/18 30.0 0.04 0.06
BHP 180119P00031000 P 01/19/18 31.0 0.05 0.08
BHP 180119P00032500 P 01/19/18 32.5 0.10 0.13
BHP 180119P00034000 P 01/19/18 34.0 0.17 0.20
BHP 180119P00035000 P 01/19/18 35.0 0.24 0.28
BHP 180119P00036000 P 01/19/18 36.0 0.35 0.38
BHP 180119P00037500 P 01/19/18 37.5 0.59 0.62
BHP 180119P00039000 P 01/19/18 39.0 0.94 0.98
BHP 180119P00040000 P 01/19/18 40.0 1.26 1.33
BHP 180119P00041000 P 01/19/18 41.0 1.66 1.71
BHP 180119P00042500 P 01/19/18 42.5 2.43 2.50
BHP 180119P00044000 P 01/19/18 44.0 3.40 3.50
BHP 180119P00045000 P 01/19/18 45.0 4.20 4.25
BHP 180119P00046000 P 01/19/18 46.0 5.00 5.10
BHP 180119P00047500 P 01/19/18 47.5 6.30 6.45
BHP 180119P00049000 P 01/19/18 49.0 7.75 7.90
BHP 180119P00050000 P 01/19/18 50.0 8.70 8.85
BHP 180119P00055000 P 01/19/18 55.0 13.70 13.85
BHP 180216C00020000 C 02/16/18 20.0 21.25 21.40
BHP 180216C00021000 C 02/16/18 21.0 20.25 20.60
BHP 180216C00022000 C 02/16/18 22.0 19.25 19.45
BHP 180216C00023000 C 02/16/18 23.0 18.25 18.45
BHP 180216C00024000 C 02/16/18 24.0 17.25 17.45
BHP 180216C00025000 C 02/16/18 25.0 16.30 16.45
BHP 180216C00026000 C 02/16/18 26.0 15.30 15.55
BHP 180216C00027000 C 02/16/18 27.0 14.30 14.55
BHP 180216C00028000 C 02/16/18 28.0 13.35 13.50
BHP 180216C00029000 C 02/16/18 29.0 12.35 12.65
BHP 180216C00030000 C 02/16/18 30.0 11.35 11.55
BHP 180216C00031000 C 02/16/18 31.0 10.40 10.60
BHP 180216C00032000 C 02/16/18 32.0 9.50 9.65
BHP 180216C00033000 C 02/16/18 33.0 8.55 8.70
BHP 180216C00034000 C 02/16/18 34.0 7.65 7.80
BHP 180216C00035000 C 02/16/18 35.0 6.75 6.90
BHP 180216C00036000 C 02/16/18 36.0 5.90 6.05
BHP 180216C00037000 C 02/16/18 37.0 5.05 5.25
BHP 180216C00038000 C 02/16/18 38.0 4.35 4.45
BHP 180216C00039000 C 02/16/18 39.0 3.60 3.75
BHP 180216C00040000 C 02/16/18 40.0 2.95 3.10
BHP 180216C00041000 C 02/16/18 41.0 2.42 2.52
BHP 180216C00042000 C 02/16/18 42.0 1.91 1.98
BHP 180216C00043000 C 02/16/18 43.0 1.48 1.55
BHP 180216C00044000 C 02/16/18 44.0 1.13 1.19
BHP 180216C00045000 C 02/16/18 45.0 0.84 0.94
BHP 180216C00046000 C 02/16/18 46.0 0.62 0.67
BHP 180216C00047000 C 02/16/18 47.0 0.45 0.51
BHP 180216C00048000 C 02/16/18 48.0 0.33 0.36
BHP 180216C00049000 C 02/16/18 49.0 0.23 0.29
BHP 180216C00050000 C 02/16/18 50.0 0.17 0.19
BHP 180216C00055000 C 02/16/18 55.0 0.02 0.05
BHP 180216P00020000 P 02/16/18 20.0 0.00 0.04
BHP 180216P00021000 P 02/16/18 21.0 0.00 0.05
BHP 180216P00022000 P 02/16/18 22.0 0.00 0.05
BHP 180216P00023000 P 02/16/18 23.0 0.00 0.05
BHP 180216P00024000 P 02/16/18 24.0 0.00 0.06
BHP 180216P00025000 P 02/16/18 25.0 0.00 0.06
BHP 180216P00026000 P 02/16/18 26.0 0.01 0.07
BHP 180216P00027000 P 02/16/18 27.0 0.03 0.05
BHP 180216P00028000 P 02/16/18 28.0 0.03 0.06
BHP 180216P00029000 P 02/16/18 29.0 0.05 0.09
BHP 180216P00030000 P 02/16/18 30.0 0.09 0.11
BHP 180216P00031000 P 02/16/18 31.0 0.11 0.14
BHP 180216P00032000 P 02/16/18 32.0 0.14 0.18
BHP 180216P00033000 P 02/16/18 33.0 0.22 0.24
BHP 180216P00034000 P 02/16/18 34.0 0.29 0.31
BHP 180216P00035000 P 02/16/18 35.0 0.39 0.42
BHP 180216P00036000 P 02/16/18 36.0 0.53 0.56
BHP 180216P00037000 P 02/16/18 37.0 0.71 0.74
BHP 180216P00038000 P 02/16/18 38.0 0.93 0.96
BHP 180216P00039000 P 02/16/18 39.0 1.21 1.25
BHP 180216P00040000 P 02/16/18 40.0 1.56 1.60
BHP 180216P00041000 P 02/16/18 41.0 1.97 2.02
BHP 180216P00042000 P 02/16/18 42.0 2.47 2.52
BHP 180216P00043000 P 02/16/18 43.0 3.05 3.10
BHP 180216P00044000 P 02/16/18 44.0 3.70 3.80
BHP 180216P00045000 P 02/16/18 45.0 4.40 4.50
BHP 180216P00046000 P 02/16/18 46.0 5.20 5.30
BHP 180216P00047000 P 02/16/18 47.0 6.00 6.15
BHP 180216P00048000 P 02/16/18 48.0 6.75 7.00
BHP 180216P00049000 P 02/16/18 49.0 7.80 7.95
BHP 180216P00050000 P 02/16/18 50.0 8.75 8.90
BHP 180216P00055000 P 02/16/18 55.0 13.70 13.85
BHP 180316C00023000 C 03/16/18 23.0 18.20 18.50
BHP 180316C00024000 C 03/16/18 24.0 17.30 17.50
BHP 180316C00025000 C 03/16/18 25.0 16.30 16.45
BHP 180316C00026000 C 03/16/18 26.0 15.35 15.50
BHP 180316C00027000 C 03/16/18 27.0 14.35 14.50
BHP 180316C00028000 C 03/16/18 28.0 13.35 13.50
BHP 180316C00029000 C 03/16/18 29.0 12.40 12.55
BHP 180316C00030000 C 03/16/18 30.0 11.45 11.60
BHP 180316C00031000 C 03/16/18 31.0 10.45 10.60
BHP 180316C00032000 C 03/16/18 32.0 9.55 9.70
BHP 180316C00033000 C 03/16/18 33.0 8.60 8.75
BHP 180316C00034000 C 03/16/18 34.0 7.70 7.85
BHP 180316C00035000 C 03/16/18 35.0 6.85 7.00
BHP 180316C00036000 C 03/16/18 36.0 6.00 6.15
BHP 180316C00037000 C 03/16/18 37.0 5.20 5.35
BHP 180316C00038000 C 03/16/18 38.0 4.45 4.60
BHP 180316C00039000 C 03/16/18 39.0 3.75 3.90
BHP 180316C00040000 C 03/16/18 40.0 3.10 3.25
BHP 180316C00041000 C 03/16/18 41.0 2.60 2.69
BHP 180316C00042000 C 03/16/18 42.0 2.09 2.18
BHP 180316C00043000 C 03/16/18 43.0 1.67 1.74
BHP 180316C00044000 C 03/16/18 44.0 1.31 1.38
BHP 180316C00045000 C 03/16/18 45.0 1.02 1.08
BHP 180316C00046000 C 03/16/18 46.0 0.78 0.83
BHP 180316C00047000 C 03/16/18 47.0 0.59 0.64
BHP 180316C00048000 C 03/16/18 48.0 0.44 0.49
BHP 180316C00049000 C 03/16/18 49.0 0.32 0.37
BHP 180316C00050000 C 03/16/18 50.0 0.24 0.27
BHP 180316C00055000 C 03/16/18 55.0 0.04 0.09
BHP 180316C00060000 C 03/16/18 60.0 0.00 0.05
BHP 180316P00023000 P 03/16/18 23.0 0.01 0.07
BHP 180316P00024000 P 03/16/18 24.0 0.02 0.08
BHP 180316P00025000 P 03/16/18 25.0 0.03 0.06
BHP 180316P00026000 P 03/16/18 26.0 0.04 0.08
BHP 180316P00027000 P 03/16/18 27.0 0.05 0.10
BHP 180316P00028000 P 03/16/18 28.0 0.08 0.13
BHP 180316P00029000 P 03/16/18 29.0 0.11 0.16
BHP 180316P00030000 P 03/16/18 30.0 0.15 0.18
BHP 180316P00031000 P 03/16/18 31.0 0.21 0.24
BHP 180316P00032000 P 03/16/18 32.0 0.29 0.32
BHP 180316P00033000 P 03/16/18 33.0 0.38 0.42
BHP 180316P00034000 P 03/16/18 34.0 0.50 0.55
BHP 180316P00035000 P 03/16/18 35.0 0.66 0.71
BHP 180316P00036000 P 03/16/18 36.0 0.85 0.92
BHP 180316P00037000 P 03/16/18 37.0 1.10 1.16
BHP 180316P00038000 P 03/16/18 38.0 1.39 1.45
BHP 180316P00039000 P 03/16/18 39.0 1.74 1.80
BHP 180316P00040000 P 03/16/18 40.0 2.14 2.21
BHP 180316P00041000 P 03/16/18 41.0 2.62 2.69
BHP 180316P00042000 P 03/16/18 42.0 3.15 3.30
BHP 180316P00043000 P 03/16/18 43.0 3.75 3.90
BHP 180316P00044000 P 03/16/18 44.0 4.45 4.60
BHP 180316P00045000 P 03/16/18 45.0 5.15 5.30
BHP 180316P00046000 P 03/16/18 46.0 5.90 6.05
BHP 180316P00047000 P 03/16/18 47.0 6.75 6.90
BHP 180316P00048000 P 03/16/18 48.0 7.60 7.75
BHP 180316P00049000 P 03/16/18 49.0 8.50 8.65
BHP 180316P00050000 P 03/16/18 50.0 9.20 9.55
BHP 180316P00055000 P 03/16/18 55.0 14.05 14.35
BHP 180316P00060000 P 03/16/18 60.0 18.95 19.50
BHP 180518C00023000 C 05/18/18 23.0 17.95 19.10
BHP 180518C00024000 C 05/18/18 24.0 17.05 17.50
BHP 180518C00025000 C 05/18/18 25.0 16.10 16.75
BHP 180518C00026000 C 05/18/18 26.0 15.25 15.50
BHP 180518C00027000 C 05/18/18 27.0 14.25 14.50
BHP 180518C00028000 C 05/18/18 28.0 13.35 13.55
BHP 180518C00029000 C 05/18/18 29.0 12.30 12.60
BHP 180518C00030000 C 05/18/18 30.0 11.45 11.65
BHP 180518C00031000 C 05/18/18 31.0 10.50 10.70
BHP 180518C00032000 C 05/18/18 32.0 9.50 9.75
BHP 180518C00033000 C 05/18/18 33.0 8.70 9.05
BHP 180518C00034000 C 05/18/18 34.0 7.85 8.00
BHP 180518C00035000 C 05/18/18 35.0 7.00 7.20
BHP 180518C00036000 C 05/18/18 36.0 6.20 6.35
BHP 180518C00037000 C 05/18/18 37.0 5.45 5.60
BHP 180518C00038000 C 05/18/18 38.0 4.70 4.90
BHP 180518C00039000 C 05/18/18 39.0 4.05 4.25
BHP 180518C00040000 C 05/18/18 40.0 3.45 3.65
BHP 180518C00041000 C 05/18/18 41.0 2.95 3.10
BHP 180518C00042000 C 05/18/18 42.0 2.47 2.60
BHP 180518C00043000 C 05/18/18 43.0 2.05 2.17
BHP 180518C00044000 C 05/18/18 44.0 1.68 1.78
BHP 180518C00045000 C 05/18/18 45.0 1.37 1.48
BHP 180518C00046000 C 05/18/18 46.0 1.11 1.19
BHP 180518C00047000 C 05/18/18 47.0 0.89 0.97
BHP 180518C00048000 C 05/18/18 48.0 0.71 0.79
BHP 180518C00049000 C 05/18/18 49.0 0.55 0.62
BHP 180518C00050000 C 05/18/18 50.0 0.43 0.51
BHP 180518C00055000 C 05/18/18 55.0 0.11 0.18
BHP 180518C00060000 C 05/18/18 60.0 0.02 0.07
BHP 180518P00023000 P 05/18/18 23.0 0.03 0.07
BHP 180518P00024000 P 05/18/18 24.0 0.05 0.09
BHP 180518P00025000 P 05/18/18 25.0 0.07 0.11
BHP 180518P00026000 P 05/18/18 26.0 0.09 0.15
BHP 180518P00027000 P 05/18/18 27.0 0.12 0.19
BHP 180518P00028000 P 05/18/18 28.0 0.16 0.23
BHP 180518P00029000 P 05/18/18 29.0 0.22 0.29
BHP 180518P00030000 P 05/18/18 30.0 0.28 0.36
BHP 180518P00031000 P 05/18/18 31.0 0.36 0.45
BHP 180518P00032000 P 05/18/18 32.0 0.47 0.55
BHP 180518P00033000 P 05/18/18 33.0 0.60 0.69
BHP 180518P00034000 P 05/18/18 34.0 0.78 0.87
BHP 180518P00035000 P 05/18/18 35.0 0.98 1.09
BHP 180518P00036000 P 05/18/18 36.0 1.21 1.31
BHP 180518P00037000 P 05/18/18 37.0 1.49 1.59
BHP 180518P00038000 P 05/18/18 38.0 1.81 1.95
BHP 180518P00039000 P 05/18/18 39.0 2.18 2.28
BHP 180518P00040000 P 05/18/18 40.0 2.61 2.71
BHP 180518P00041000 P 05/18/18 41.0 3.05 3.20
BHP 180518P00042000 P 05/18/18 42.0 3.60 3.75
BHP 180518P00043000 P 05/18/18 43.0 4.20 4.35
BHP 180518P00044000 P 05/18/18 44.0 4.80 4.95
BHP 180518P00045000 P 05/18/18 45.0 5.55 5.70
BHP 180518P00046000 P 05/18/18 46.0 6.25 6.45
BHP 180518P00047000 P 05/18/18 47.0 7.05 7.20
BHP 180518P00048000 P 05/18/18 48.0 7.90 8.05
BHP 180518P00049000 P 05/18/18 49.0 8.75 8.90
BHP 180518P00050000 P 05/18/18 50.0 9.60 9.80
BHP 180518P00055000 P 05/18/18 55.0 14.25 14.55
BHP 180518P00060000 P 05/18/18 60.0 19.15 19.45
BHP 180615C00023000 C 06/15/18 23.0 18.25 18.55
BHP 180615C00024000 C 06/15/18 24.0 17.15 17.70
BHP 180615C00025000 C 06/15/18 25.0 16.25 16.50
BHP 180615C00026000 C 06/15/18 26.0 15.25 15.50
BHP 180615C00027000 C 06/15/18 27.0 14.35 14.80
BHP 180615C00028000 C 06/15/18 28.0 13.35 13.55
BHP 180615C00029000 C 06/15/18 29.0 12.40 12.60
BHP 180615C00030000 C 06/15/18 30.0 11.45 11.65
BHP 180615C00031000 C 06/15/18 31.0 10.55 10.75
BHP 180615C00032000 C 06/15/18 32.0 9.65 9.95
BHP 180615C00033000 C 06/15/18 33.0 8.60 8.95
BHP 180615C00034000 C 06/15/18 34.0 7.90 8.10
BHP 180615C00035000 C 06/15/18 35.0 7.10 7.30
BHP 180615C00036000 C 06/15/18 36.0 6.30 6.50
BHP 180615C00037000 C 06/15/18 37.0 5.60 5.75
BHP 180615C00038000 C 06/15/18 38.0 4.90 5.05
BHP 180615C00039000 C 06/15/18 39.0 4.25 4.40
BHP 180615C00040000 C 06/15/18 40.0 3.65 3.80
BHP 180615C00041000 C 06/15/18 41.0 3.10 3.30
BHP 180615C00042000 C 06/15/18 42.0 2.67 2.81
BHP 180615C00043000 C 06/15/18 43.0 2.25 2.38
BHP 180615C00044000 C 06/15/18 44.0 1.88 1.99
BHP 180615C00045000 C 06/15/18 45.0 1.56 1.69
BHP 180615C00046000 C 06/15/18 46.0 1.28 1.39
BHP 180615C00047000 C 06/15/18 47.0 1.04 1.15
BHP 180615C00048000 C 06/15/18 48.0 0.85 0.95
BHP 180615C00049000 C 06/15/18 49.0 0.69 0.78
BHP 180615C00050000 C 06/15/18 50.0 0.55 0.64
BHP 180615C00055000 C 06/15/18 55.0 0.16 0.24
BHP 180615C00060000 C 06/15/18 60.0 0.04 0.10
BHP 180615P00023000 P 06/15/18 23.0 0.00 0.23
BHP 180615P00024000 P 06/15/18 24.0 0.06 0.13
BHP 180615P00025000 P 06/15/18 25.0 0.09 0.16
BHP 180615P00026000 P 06/15/18 26.0 0.12 0.20
BHP 180615P00027000 P 06/15/18 27.0 0.16 0.24
BHP 180615P00028000 P 06/15/18 28.0 0.21 0.29
BHP 180615P00029000 P 06/15/18 29.0 0.27 0.36
BHP 180615P00030000 P 06/15/18 30.0 0.35 0.44
BHP 180615P00031000 P 06/15/18 31.0 0.45 0.54
BHP 180615P00032000 P 06/15/18 32.0 0.57 0.67
BHP 180615P00033000 P 06/15/18 33.0 0.72 0.81
BHP 180615P00034000 P 06/15/18 34.0 0.90 0.98
BHP 180615P00035000 P 06/15/18 35.0 1.11 1.19
BHP 180615P00036000 P 06/15/18 36.0 1.36 1.46
BHP 180615P00037000 P 06/15/18 37.0 1.64 1.77
BHP 180615P00038000 P 06/15/18 38.0 1.97 2.11
BHP 180615P00039000 P 06/15/18 39.0 2.36 2.48
BHP 180615P00040000 P 06/15/18 40.0 2.79 2.92
BHP 180615P00041000 P 06/15/18 41.0 3.25 3.40
BHP 180615P00042000 P 06/15/18 42.0 3.80 3.95
BHP 180615P00043000 P 06/15/18 43.0 4.35 4.60
BHP 180615P00044000 P 06/15/18 44.0 5.00 5.15
BHP 180615P00045000 P 06/15/18 45.0 5.70 5.85
BHP 180615P00046000 P 06/15/18 46.0 6.40 6.60
BHP 180615P00047000 P 06/15/18 47.0 7.20 7.35
BHP 180615P00048000 P 06/15/18 48.0 8.00 8.15
BHP 180615P00049000 P 06/15/18 49.0 8.80 9.00
BHP 180615P00050000 P 06/15/18 50.0 9.70 9.85
BHP 180615P00055000 P 06/15/18 55.0 14.25 14.60
BHP 180615P00060000 P 06/15/18 60.0 19.10 19.45
BHP 190118C00018000 C 01/18/19 18.0 22.85 24.00
BHP 190118C00020000 C 01/18/19 20.0 21.05 21.75
BHP 190118C00023000 C 01/18/19 23.0 17.90 18.55
BHP 190118C00025000 C 01/18/19 25.0 16.00 16.75
BHP 190118C00028000 C 01/18/19 28.0 13.45 13.75
BHP 190118C00030000 C 01/18/19 30.0 11.70 12.25
BHP 190118C00032000 C 01/18/19 32.0 10.05 10.30
BHP 190118C00035000 C 01/18/19 35.0 7.85 8.05
BHP 190118C00037000 C 01/18/19 37.0 6.50 6.75
BHP 190118C00040000 C 01/18/19 40.0 4.85 5.05
BHP 190118C00042000 C 01/18/19 42.0 3.90 4.10
BHP 190118C00045000 C 01/18/19 45.0 2.75 2.92
BHP 190118C00047000 C 01/18/19 47.0 2.15 2.32
BHP 190118C00050000 C 01/18/19 50.0 1.45 1.60
BHP 190118C00055000 C 01/18/19 55.0 0.71 0.86
BHP 190118C00060000 C 01/18/19 60.0 0.34 0.47
BHP 190118C00065000 C 01/18/19 65.0 0.16 0.26
BHP 190118P00018000 P 01/18/19 18.0 0.00 0.27
BHP 190118P00020000 P 01/18/19 20.0 0.12 0.21
BHP 190118P00023000 P 01/18/19 23.0 0.25 0.36
BHP 190118P00025000 P 01/18/19 25.0 0.40 0.52
BHP 190118P00028000 P 01/18/19 28.0 0.69 0.83
BHP 190118P00030000 P 01/18/19 30.0 1.01 1.14
BHP 190118P00032000 P 01/18/19 32.0 1.43 1.59
BHP 190118P00035000 P 01/18/19 35.0 2.25 2.42
BHP 190118P00037000 P 01/18/19 37.0 2.96 3.10
BHP 190118P00040000 P 01/18/19 40.0 4.25 4.45
BHP 190118P00042000 P 01/18/19 42.0 5.30 5.50
BHP 190118P00045000 P 01/18/19 45.0 7.15 7.35
BHP 190118P00047000 P 01/18/19 47.0 8.55 8.75
BHP 190118P00050000 P 01/18/19 50.0 10.80 11.05
BHP 190118P00055000 P 01/18/19 55.0 15.00 15.25
BHP 190118P00060000 P 01/18/19 60.0 19.55 20.10
BHP 190118P00065000 P 01/18/19 65.0 24.30 25.05
BHP 200117C00023000 C 01/17/20 23.0 16.65 18.90
BHP 200117C00025000 C 01/17/20 25.0 14.15 17.05
BHP 200117C00028000 C 01/17/20 28.0 11.60 14.45
BHP 200117C00030000 C 01/17/20 30.0 11.85 12.70
BHP 200117C00033000 C 01/17/20 33.0 9.80 10.30
BHP 200117C00035000 C 01/17/20 35.0 8.55 9.10
BHP 200117C00038000 C 01/17/20 38.0 6.85 7.40
BHP 200117C00040000 C 01/17/20 40.0 5.95 6.40
BHP 200117C00042000 C 01/17/20 42.0 5.10 5.80
BHP 200117C00045000 C 01/17/20 45.0 3.95 4.40
BHP 200117C00047000 C 01/17/20 47.0 3.35 4.00
BHP 200117C00050000 C 01/17/20 50.0 2.56 2.91
BHP 200117C00055000 C 01/17/20 55.0 1.58 1.95
BHP 200117C00060000 C 01/17/20 60.0 0.98 1.30
BHP 200117P00023000 P 01/17/20 23.0 0.72 0.94
BHP 200117P00025000 P 01/17/20 25.0 0.98 1.26
BHP 200117P00028000 P 01/17/20 28.0 1.56 1.82
BHP 200117P00030000 P 01/17/20 30.0 2.03 2.38
BHP 200117P00033000 P 01/17/20 33.0 2.91 3.35
BHP 200117P00035000 P 01/17/20 35.0 3.75 4.05
BHP 200117P00038000 P 01/17/20 38.0 5.05 5.40
BHP 200117P00040000 P 01/17/20 40.0 6.00 6.40
BHP 200117P00042000 P 01/17/20 42.0 7.10 7.50
BHP 200117P00045000 P 01/17/20 45.0 8.85 9.35
BHP 200117P00047000 P 01/17/20 47.0 10.10 10.75
BHP 200117P00050000 P 01/17/20 50.0 12.25 12.90
BHP 200117P00055000 P 01/17/20 55.0 16.05 16.75
BHP 200117P00060000 P 01/17/20 60.0 20.25 21.10

OPRA data is delayed 15 minutes.