$55.37 +0.18 (0.33%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 55.37
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.18 (0.33%)
Prev Close: 55.19
Open: 55.74
Bid: 55.25
Ask: 55.76
Options:

Call Options: BHP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BHP1420L40 14.95 0.00 15.00 472.0 15.80 539.0 0.0 0
42.50 BHP1420L42.5 11.15 0.00 11.15 112.0 14.35 403.0 0.0 0
45.00 BHP1420L45 9.80 0.00 8.85 319.0 11.95 393.0 0.0 0
47.50 BHP1420L47.5 7.55 0.00 7.65 245.0 8.80 428.0 0.0 0
50.00 BHP1420L50 5.60 0.00 5.25 330.0 5.95 466.0 6.0 5
52.50 BHP1420L52.5 3.40 0.00 3.25 156.0 3.40 696.0 3.0 20
55.00 BHP1420L55 1.52 0.04 1.50 507.0 1.60 96.0 24.0 980
57.50 BHP1420L57.5 0.50 -0.01 0.49 41.0 0.55 522.0 130.0 912
60.00 BHP1420L60 0.18 0.05 0.11 390.0 0.18 1306.0 2.0 1,526
62.50 BHP1420L62.5 0.06 0.05 0.01 401.0 0.08 533.0 8.0 256
65.00 BHP1420L65 0.06 0.01 0.01 10.0 0.05 251.0 8.0 55
67.50 BHP1420L67.5 0.06 0.02 0.01 10.0 0.04 103.0 2.0 31
70.00 BHP1420L70 0.11 0.07 0.01 74.0 0.04 70.0 20.0 20
75.00 BHP1420L75 0.03 0.00 0.01 58.0 0.03 44.0 0.0 0

Put Options: BHP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BHP1420X40 0.05 0.00 0.02 254.0 0.08 110.0 2.0 89
42.50 BHP1420X42.5 0.02 0.00 0.02 468.0 0.11 921.0 0.0 0
45.00 BHP1420X45 0.06 0.02 0.04 524.0 0.14 932.0 5.0 5
47.50 BHP1420X47.5 0.10 0.03 0.08 434.0 0.13 25.0 52.0 30
50.00 BHP1420X50 0.21 -0.01 0.20 35.0 0.23 108.0 35.0 1,164
52.50 BHP1420X52.5 0.49 -0.01 0.45 6.0 0.50 129.0 161.0 1,224
55.00 BHP1420X55 1.23 -0.05 1.20 3.0 1.23 245.0 203.0 1,104
57.50 BHP1420X57.5 2.44 -0.26 2.50 804.0 2.72 2.0 64.0 1,519
60.00 BHP1420X60 5.00 0.00 4.05 604.0 5.10 533.0 1.0 177
62.50 BHP1420X62.5 6.50 -0.40 6.75 591.0 7.50 537.0 10.0 112
65.00 BHP1420X65 7.32 -2.03 8.80 620.0 9.95 519.0 4.0 46
67.50 BHP1420X67.5 9.68 -0.87 10.65 192.0 13.85 121.0 10.0 10
70.00 BHP1420X70 12.00 -1.05 13.15 192.0 16.35 112.0 1.0 1
75.00 BHP1420X75 18.15 0.00 19.05 120.0 20.20 79.0 0.0 0