$59.83 +0.51 (0.86%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 59.83
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.51 (0.86%)
Prev Close: 59.32
Open: 60.00
Bid: 59.81
Ask: 59.82
Options:

Call Options: BHP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BHP1422K40 18.10 0.00 19.25 144.0 20.35 188.0 0.0 0
42.50 BHP1422K42.5 15.60 0.00 15.95 43.0 18.35 329.0 0.0 0
45.00 BHP1422K45 13.15 0.00 14.15 207.0 15.50 353.0 0.0 0
47.50 BHP1422K47.5 10.70 0.00 11.55 252.0 12.70 192.0 0.0 0
50.00 BHP1422K50 9.30 0.00 9.40 303.0 10.40 412.0 6.0 96
52.50 BHP1422K52.5 6.61 0.06 7.00 303.0 7.70 188.0 20.0 28
55.00 BHP1422K55 5.35 0.65 5.15 134.0 5.35 94.0 1.0 340
57.50 BHP1422K57.5 2.84 -0.09 3.15 10.0 3.20 1.0 14.0 848
60.00 BHP1422K60 1.52 0.01 1.55 36.0 1.59 20.0 153.0 5,002
62.50 BHP1422K62.5 0.60 -0.02 0.60 44.0 0.65 12.0 248.0 1,823
65.00 BHP1422K65 0.21 -0.01 0.19 226.0 0.24 52.0 29.0 1,738
67.50 BHP1422K67.5 0.09 -0.01 0.07 5.0 0.11 5.0 69.0 2,675
70.00 BHP1422K70 0.12 0.11 0.01 87.0 0.06 375.0 1021.0 2,376
72.50 BHP1422K72.5 0.03 0.00 0.02 92.0 0.05 191.0 7.0 1,108
75.00 BHP1422K75 0.02 -0.03 0.01 42.0 0.04 221.0 3.0 1,615
77.50 BHP1422K77.5 0.02 -0.02 0.02 10.0 0.04 215.0 3.0 1,071
80.00 BHP1422K80 0.03 -0.01 0.02 1.0 0.04 122.0 10.0 458
82.50 BHP1422K82.5 0.06 0.02 0.01 36.0 0.03 54.0 4.0 18
85.00 BHP1422K85 0.03 -0.01 0.01 13.0 0.03 57.0 1.0 33

Put Options: BHP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BHP1422W40 0.05 0.03 0.03 101.0 0.08 293.0 1.0 448
42.50 BHP1422W42.5 0.16 0.10 0.03 275.0 0.11 725.0 1.0 370
45.00 BHP1422W45 0.13 0.00 0.06 11.0 0.15 747.0 3.0 1,827
47.50 BHP1422W47.5 0.30 0.16 0.09 201.0 0.18 771.0 56.0 173
50.00 BHP1422W50 0.18 -0.12 0.15 258.0 0.22 499.0 25.0 2,048
52.50 BHP1422W52.5 0.28 -0.14 0.24 32.0 0.30 367.0 12.0 669
55.00 BHP1422W55 0.46 -0.21 0.43 21.0 0.47 142.0 131.0 4,312
57.50 BHP1422W57.5 0.96 -0.29 0.83 123.0 0.90 52.0 154.0 3,621
60.00 BHP1422W60 1.75 -0.76 1.73 31.0 1.77 5.0 42.0 4,076
62.50 BHP1422W62.5 3.51 -0.74 3.25 60.0 3.40 138.0 386.0 2,621
65.00 BHP1422W65 6.15 0.15 5.05 434.0 6.00 492.0 6.0 1,009
67.50 BHP1422W67.5 8.70 0.35 7.35 181.0 8.35 426.0 31.0 1,034
70.00 BHP1422W70 10.87 0.37 9.90 82.0 10.85 200.0 10.0 1,052
72.50 BHP1422W72.5 8.85 -4.35 12.10 215.0 13.65 433.0 2.0 416
75.00 BHP1422W75 4.80 -10.85 14.60 158.0 16.30 153.0 10.0 84
77.50 BHP1422W77.5 6.80 -10.75 17.45 49.0 18.60 156.0 1.0 12
80.00 BHP1422W80 8.85 -11.15 19.20 222.0 21.35 161.0 2.0 231
82.50 BHP1422W82.5 22.00 0.00 21.00 108.0 24.25 82.0 0.0 0
85.00 BHP1422W85 20.50 -4.70 23.50 121.0 26.65 150.0 1.0 10