$59.44 +0.65 (1.11%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 59.44
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.65 (1.11%)
Prev Close: 58.79
Open: 58.94
Bid: 59.44
Ask: 59.45
Options:

Call Options: BHP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BHP1422K40 18.40 0.00 18.45 496.0 19.60 106.0 0.0 0
42.50 BHP1422K42.5 15.30 0.00 16.65 66.0 17.20 68.0 0.0 0
45.00 BHP1422K45 12.90 0.00 14.15 62.0 14.70 63.0 0.0 0
47.50 BHP1422K47.5 10.95 0.00 10.70 518.0 12.25 388.0 0.0 0
50.00 BHP1422K50 9.30 0.80 8.60 527.0 9.65 83.0 6.0 96
52.50 BHP1422K52.5 6.82 0.87 6.20 550.0 7.15 64.0 20.0 20
55.00 BHP1422K55 5.35 1.40 4.00 729.0 4.80 398.0 1.0 340
57.50 BHP1422K57.5 2.20 0.00 2.39 671.0 2.55 118.0 22.0 867
60.00 BHP1422K60 0.97 0.09 0.97 15.0 1.01 16.0 200.0 5,116
62.50 BHP1422K62.5 0.25 0.01 0.25 196.0 0.29 36.0 11.0 1,910
65.00 BHP1422K65 0.08 0.01 0.05 257.0 0.11 409.0 10.0 1,731
67.50 BHP1422K67.5 0.04 -0.02 0.01 194.0 0.06 182.0 55.0 2,541
70.00 BHP1422K70 0.05 0.00 0.01 87.0 0.05 250.0 1.0 2,371
72.50 BHP1422K72.5 0.03 -0.01 0.01 1.0 0.04 40.0 7.0 1,108
75.00 BHP1422K75 0.02 -0.02 0.01 24.0 0.02 19.0 4.0 1,614
77.50 BHP1422K77.5 0.01 0.00 0.02 10.0 0.04 49.0 2.0 1,067
80.00 BHP1422K80 0.03 0.00 0.02 1.0 0.03 68.0 10.0 458
82.50 BHP1422K82.5 0.06 0.03 0.01 36.0 0.03 66.0 4.0 18
85.00 BHP1422K85 0.03 0.00 0.01 13.0 0.03 70.0 1.0 33

Put Options: BHP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BHP1422W40 0.05 0.04 0.01 23.0 0.04 11.0 1.0 448
42.50 BHP1422W42.5 0.05 0.03 0.02 40.0 0.06 54.0 27.0 370
45.00 BHP1422W45 0.06 0.04 0.01 275.0 0.10 159.0 2.0 1,825
47.50 BHP1422W47.5 0.02 -0.05 0.02 408.0 0.14 433.0 2.0 171
50.00 BHP1422W50 0.09 0.00 0.05 648.0 0.16 549.0 5.0 2,047
52.50 BHP1422W52.5 0.16 -0.06 0.11 445.0 0.16 283.0 7.0 637
55.00 BHP1422W55 0.38 0.00 0.23 277.0 0.35 905.0 11.0 4,509
57.50 BHP1422W57.5 0.60 -0.24 0.57 30.0 0.64 279.0 270.0 3,442
60.00 BHP1422W60 1.70 -0.78 1.53 272.0 1.66 446.0 28.0 4,578
62.50 BHP1422W62.5 4.17 0.57 3.25 479.0 4.15 899.0 8.0 2,486
65.00 BHP1422W65 6.24 0.34 5.55 137.0 6.00 504.0 22.0 996
67.50 BHP1422W67.5 8.66 0.31 7.95 79.0 8.55 306.0 6.0 1,022
70.00 BHP1422W70 11.00 -0.38 10.45 92.0 11.05 602.0 3.0 1,042
72.50 BHP1422W72.5 13.80 1.60 12.60 32.0 13.55 470.0 2.0 392
75.00 BHP1422W75 15.70 0.75 15.40 60.0 16.05 432.0 2.0 81
77.50 BHP1422W77.5 6.80 -10.25 17.70 30.0 18.55 42.0 1.0 12
80.00 BHP1422W80 8.85 -10.55 19.75 114.0 21.05 33.0 2.0 231
82.50 BHP1422W82.5 21.95 0.00 21.80 112.0 23.55 112.0 0.0 0
85.00 BHP1422W85 20.50 -4.20 25.05 48.0 26.05 49.0 1.0 10