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 (2016-10-07)Premium Content

Bhp Billiton Ltd (BHP)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 161216C00026000 C 12/16/16 26.0 12.80 13.60
BHP 161216C00027000 C 12/16/16 27.0 11.60 12.55
BHP 161216C00028000 C 12/16/16 28.0 10.80 11.60
BHP 161216C00029000 C 12/16/16 29.0 9.80 10.60
BHP 161216C00030000 C 12/16/16 30.0 8.80 9.60
BHP 161216C00031000 C 12/16/16 31.0 7.80 8.60
BHP 161216C00032000 C 12/16/16 32.0 6.80 7.60
BHP 161216C00033000 C 12/16/16 33.0 5.80 6.65
BHP 161216C00034000 C 12/16/16 34.0 4.85 5.25
BHP 161216C00035000 C 12/16/16 35.0 3.90 4.20
BHP 161216C00036000 C 12/16/16 36.0 2.97 3.15
BHP 161216C00037000 C 12/16/16 37.0 2.08 2.14
BHP 161216C00038000 C 12/16/16 38.0 1.33 1.37
BHP 161216C00039000 C 12/16/16 39.0 0.75 0.77
BHP 161216C00040000 C 12/16/16 40.0 0.37 0.39
BHP 161216C00041000 C 12/16/16 41.0 0.16 0.18
BHP 161216C00042000 C 12/16/16 42.0 0.06 0.09
BHP 161216C00043000 C 12/16/16 43.0 0.02 0.03
BHP 161216C00044000 C 12/16/16 44.0 0.00 0.03
BHP 161216C00045000 C 12/16/16 45.0 0.00 0.02
BHP 161216P00026000 P 12/16/16 26.0 0.00 0.11
BHP 161216P00027000 P 12/16/16 27.0 0.00 0.10
BHP 161216P00028000 P 12/16/16 28.0 0.00 0.12
BHP 161216P00029000 P 12/16/16 29.0 0.00 0.11
BHP 161216P00030000 P 12/16/16 30.0 0.00 0.02
BHP 161216P00031000 P 12/16/16 31.0 0.00 0.03
BHP 161216P00032000 P 12/16/16 32.0 0.00 0.03
BHP 161216P00033000 P 12/16/16 33.0 0.00 0.03
BHP 161216P00034000 P 12/16/16 34.0 0.01 0.04
BHP 161216P00035000 P 12/16/16 35.0 0.04 0.06
BHP 161216P00036000 P 12/16/16 36.0 0.09 0.11
BHP 161216P00037000 P 12/16/16 37.0 0.21 0.23
BHP 161216P00038000 P 12/16/16 38.0 0.44 0.47
BHP 161216P00039000 P 12/16/16 39.0 0.85 0.88
BHP 161216P00040000 P 12/16/16 40.0 1.46 1.49
BHP 161216P00041000 P 12/16/16 41.0 2.22 2.37
BHP 161216P00042000 P 12/16/16 42.0 2.83 3.50
BHP 161216P00043000 P 12/16/16 43.0 3.65 4.35
BHP 161216P00044000 P 12/16/16 44.0 4.65 5.25
BHP 161216P00045000 P 12/16/16 45.0 5.65 6.30
BHP 170120C00010000 C 01/20/17 10.0 28.80 29.85
BHP 170120C00012500 C 01/20/17 12.5 26.30 27.35
BHP 170120C00014000 C 01/20/17 14.0 24.80 25.65
BHP 170120C00015000 C 01/20/17 15.0 23.80 24.65
BHP 170120C00016000 C 01/20/17 16.0 22.80 23.85
BHP 170120C00017500 C 01/20/17 17.5 21.30 22.10
BHP 170120C00019000 C 01/20/17 19.0 19.80 20.65
BHP 170120C00020000 C 01/20/17 20.0 18.60 19.25
BHP 170120C00021000 C 01/20/17 21.0 17.80 18.60
BHP 170120C00022500 C 01/20/17 22.5 16.30 17.35
BHP 170120C00024000 C 01/20/17 24.0 14.80 15.60
BHP 170120C00025000 C 01/20/17 25.0 13.70 14.90
BHP 170120C00026000 C 01/20/17 26.0 12.85 13.40
BHP 170120C00027500 C 01/20/17 27.5 11.35 11.90
BHP 170120C00029000 C 01/20/17 29.0 9.85 10.40
BHP 170120C00030000 C 01/20/17 30.0 8.90 9.15
BHP 170120C00031000 C 01/20/17 31.0 7.95 8.50
BHP 170120C00032500 C 01/20/17 32.5 6.55 6.90
BHP 170120C00034000 C 01/20/17 34.0 5.15 5.70
BHP 170120C00035000 C 01/20/17 35.0 4.35 4.60
BHP 170120C00036000 C 01/20/17 36.0 3.60 3.85
BHP 170120C00037500 C 01/20/17 37.5 2.57 2.61
BHP 170120C00039000 C 01/20/17 39.0 1.72 1.74
BHP 170120C00040000 C 01/20/17 40.0 1.26 1.29
BHP 170120C00041000 C 01/20/17 41.0 0.90 0.92
BHP 170120C00042500 C 01/20/17 42.5 0.51 0.54
BHP 170120C00044000 C 01/20/17 44.0 0.28 0.30
BHP 170120C00045000 C 01/20/17 45.0 0.18 0.20
BHP 170120C00046000 C 01/20/17 46.0 0.12 0.13
BHP 170120C00047500 C 01/20/17 47.5 0.06 0.08
BHP 170120C00049000 C 01/20/17 49.0 0.02 0.08
BHP 170120C00050000 C 01/20/17 50.0 0.02 0.03
BHP 170120C00052500 C 01/20/17 52.5 0.00 0.03
BHP 170120C00055000 C 01/20/17 55.0 0.00 0.03
BHP 170120C00057500 C 01/20/17 57.5 0.00 0.02
BHP 170120C00060000 C 01/20/17 60.0 0.00 0.03
BHP 170120C00065000 C 01/20/17 65.0 0.00 0.02
BHP 170120P00010000 P 01/20/17 10.0 0.00 0.03
BHP 170120P00012500 P 01/20/17 12.5 0.00 0.03
BHP 170120P00014000 P 01/20/17 14.0 0.00 0.03
BHP 170120P00015000 P 01/20/17 15.0 0.00 0.01
BHP 170120P00016000 P 01/20/17 16.0 0.00 0.02
BHP 170120P00017500 P 01/20/17 17.5 0.00 0.03
BHP 170120P00019000 P 01/20/17 19.0 0.00 0.02
BHP 170120P00020000 P 01/20/17 20.0 0.00 0.02
BHP 170120P00021000 P 01/20/17 21.0 0.00 0.03
BHP 170120P00022500 P 01/20/17 22.5 0.00 0.04
BHP 170120P00024000 P 01/20/17 24.0 0.00 0.03
BHP 170120P00025000 P 01/20/17 25.0 0.00 0.03
BHP 170120P00026000 P 01/20/17 26.0 0.01 0.03
BHP 170120P00027500 P 01/20/17 27.5 0.02 0.05
BHP 170120P00029000 P 01/20/17 29.0 0.05 0.07
BHP 170120P00030000 P 01/20/17 30.0 0.07 0.09
BHP 170120P00031000 P 01/20/17 31.0 0.11 0.13
BHP 170120P00032500 P 01/20/17 32.5 0.20 0.22
BHP 170120P00034000 P 01/20/17 34.0 0.35 0.37
BHP 170120P00035000 P 01/20/17 35.0 0.51 0.53
BHP 170120P00036000 P 01/20/17 36.0 0.72 0.74
BHP 170120P00037500 P 01/20/17 37.5 1.17 1.18
BHP 170120P00039000 P 01/20/17 39.0 1.80 1.83
BHP 170120P00040000 P 01/20/17 40.0 2.34 2.37
BHP 170120P00041000 P 01/20/17 41.0 2.98 3.05
BHP 170120P00042500 P 01/20/17 42.5 4.05 4.20
BHP 170120P00044000 P 01/20/17 44.0 5.25 5.45
BHP 170120P00045000 P 01/20/17 45.0 5.45 6.35
BHP 170120P00046000 P 01/20/17 46.0 6.75 7.30
BHP 170120P00047500 P 01/20/17 47.5 8.20 8.75
BHP 170120P00049000 P 01/20/17 49.0 9.65 10.20
BHP 170120P00050000 P 01/20/17 50.0 10.65 11.20
BHP 170120P00052500 P 01/20/17 52.5 13.15 13.80
BHP 170120P00055000 P 01/20/17 55.0 15.65 16.35
BHP 170120P00057500 P 01/20/17 57.5 18.15 18.75
BHP 170120P00060000 P 01/20/17 60.0 20.70 21.40
BHP 170120P00065000 P 01/20/17 65.0 25.65 26.25
BHP 170217C00014000 C 02/17/17 14.0 24.80 25.60
BHP 170217C00015000 C 02/17/17 15.0 23.80 24.60
BHP 170217C00016000 C 02/17/17 16.0 22.80 23.60
BHP 170217C00017000 C 02/17/17 17.0 21.80 22.60
BHP 170217C00018000 C 02/17/17 18.0 20.80 21.60
BHP 170217C00019000 C 02/17/17 19.0 19.80 20.60
BHP 170217C00020000 C 02/17/17 20.0 18.80 19.60
BHP 170217C00021000 C 02/17/17 21.0 17.80 18.60
BHP 170217C00022000 C 02/17/17 22.0 16.80 17.65
BHP 170217C00023000 C 02/17/17 23.0 15.80 17.00
BHP 170217C00024000 C 02/17/17 24.0 14.80 16.10
BHP 170217C00025000 C 02/17/17 25.0 13.85 14.65
BHP 170217C00026000 C 02/17/17 26.0 12.85 13.65
BHP 170217C00027000 C 02/17/17 27.0 11.85 12.95
BHP 170217C00028000 C 02/17/17 28.0 10.90 11.90
BHP 170217C00029000 C 02/17/17 29.0 9.95 10.75
BHP 170217C00030000 C 02/17/17 30.0 9.05 9.80
BHP 170217C00031000 C 02/17/17 31.0 8.10 8.90
BHP 170217C00032000 C 02/17/17 32.0 7.20 8.00
BHP 170217C00033000 C 02/17/17 33.0 6.35 7.15
BHP 170217C00034000 C 02/17/17 34.0 5.55 5.75
BHP 170217C00035000 C 02/17/17 35.0 4.75 4.90
BHP 170217C00036000 C 02/17/17 36.0 4.05 4.15
BHP 170217C00037000 C 02/17/17 37.0 3.35 3.45
BHP 170217C00038000 C 02/17/17 38.0 2.80 2.83
BHP 170217C00039000 C 02/17/17 39.0 2.26 2.29
BHP 170217C00040000 C 02/17/17 40.0 1.80 1.82
BHP 170217C00041000 C 02/17/17 41.0 1.40 1.43
BHP 170217C00042000 C 02/17/17 42.0 1.08 1.11
BHP 170217C00043000 C 02/17/17 43.0 0.82 0.85
BHP 170217C00044000 C 02/17/17 44.0 0.61 0.69
BHP 170217C00045000 C 02/17/17 45.0 0.46 0.49
BHP 170217C00046000 C 02/17/17 46.0 0.33 0.42
BHP 170217C00047000 C 02/17/17 47.0 0.25 0.34
BHP 170217C00048000 C 02/17/17 48.0 0.18 0.21
BHP 170217C00049000 C 02/17/17 49.0 0.13 0.16
BHP 170217C00050000 C 02/17/17 50.0 0.10 0.12
BHP 170217P00014000 P 02/17/17 14.0 0.00 0.03
BHP 170217P00015000 P 02/17/17 15.0 0.00 0.02
BHP 170217P00016000 P 02/17/17 16.0 0.00 0.02
BHP 170217P00017000 P 02/17/17 17.0 0.00 0.02
BHP 170217P00018000 P 02/17/17 18.0 0.00 0.03
BHP 170217P00019000 P 02/17/17 19.0 0.00 0.03
BHP 170217P00020000 P 02/17/17 20.0 0.00 0.03
BHP 170217P00021000 P 02/17/17 21.0 0.00 0.03
BHP 170217P00022000 P 02/17/17 22.0 0.00 0.03
BHP 170217P00023000 P 02/17/17 23.0 0.00 0.03
BHP 170217P00024000 P 02/17/17 24.0 0.01 0.07
BHP 170217P00025000 P 02/17/17 25.0 0.03 0.05
BHP 170217P00026000 P 02/17/17 26.0 0.04 0.09
BHP 170217P00027000 P 02/17/17 27.0 0.06 0.10
BHP 170217P00028000 P 02/17/17 28.0 0.10 0.12
BHP 170217P00029000 P 02/17/17 29.0 0.14 0.17
BHP 170217P00030000 P 02/17/17 30.0 0.20 0.23
BHP 170217P00031000 P 02/17/17 31.0 0.28 0.30
BHP 170217P00032000 P 02/17/17 32.0 0.38 0.41
BHP 170217P00033000 P 02/17/17 33.0 0.51 0.54
BHP 170217P00034000 P 02/17/17 34.0 0.69 0.71
BHP 170217P00035000 P 02/17/17 35.0 0.90 0.93
BHP 170217P00036000 P 02/17/17 36.0 1.17 1.19
BHP 170217P00037000 P 02/17/17 37.0 1.50 1.51
BHP 170217P00038000 P 02/17/17 38.0 1.89 1.91
BHP 170217P00039000 P 02/17/17 39.0 2.34 2.37
BHP 170217P00040000 P 02/17/17 40.0 2.88 2.91
BHP 170217P00041000 P 02/17/17 41.0 3.45 3.55
BHP 170217P00042000 P 02/17/17 42.0 4.10 4.25
BHP 170217P00043000 P 02/17/17 43.0 4.75 5.00
BHP 170217P00044000 P 02/17/17 44.0 5.65 5.80
BHP 170217P00045000 P 02/17/17 45.0 6.50 6.60
BHP 170217P00046000 P 02/17/17 46.0 7.20 7.70
BHP 170217P00047000 P 02/17/17 47.0 7.90 8.50
BHP 170217P00048000 P 02/17/17 48.0 8.80 9.45
BHP 170217P00049000 P 02/17/17 49.0 9.80 10.40
BHP 170217P00050000 P 02/17/17 50.0 10.75 11.35
BHP 170519C00017000 C 05/19/17 17.0 21.80 22.35
BHP 170519C00018000 C 05/19/17 18.0 20.80 21.35
BHP 170519C00019000 C 05/19/17 19.0 19.80 20.35
BHP 170519C00020000 C 05/19/17 20.0 18.60 19.35
BHP 170519C00021000 C 05/19/17 21.0 17.60 18.40
BHP 170519C00022000 C 05/19/17 22.0 16.85 17.40
BHP 170519C00023000 C 05/19/17 23.0 15.85 16.40
BHP 170519C00024000 C 05/19/17 24.0 14.90 15.45
BHP 170519C00025000 C 05/19/17 25.0 13.95 14.50
BHP 170519C00026000 C 05/19/17 26.0 12.80 14.05
BHP 170519C00027000 C 05/19/17 27.0 12.05 12.60
BHP 170519C00028000 C 05/19/17 28.0 11.15 11.70
BHP 170519C00029000 C 05/19/17 29.0 10.25 10.80
BHP 170519C00030000 C 05/19/17 30.0 9.40 9.80
BHP 170519C00031000 C 05/19/17 31.0 8.45 9.10
BHP 170519C00032000 C 05/19/17 32.0 7.75 8.10
BHP 170519C00033000 C 05/19/17 33.0 7.00 7.30
BHP 170519C00034000 C 05/19/17 34.0 6.30 6.50
BHP 170519C00035000 C 05/19/17 35.0 5.55 5.95
BHP 170519C00036000 C 05/19/17 36.0 4.95 5.20
BHP 170519C00037000 C 05/19/17 37.0 4.35 4.45
BHP 170519C00038000 C 05/19/17 38.0 3.80 3.85
BHP 170519C00039000 C 05/19/17 39.0 3.25 3.35
BHP 170519C00040000 C 05/19/17 40.0 2.84 2.88
BHP 170519C00041000 C 05/19/17 41.0 2.43 2.47
BHP 170519C00042000 C 05/19/17 42.0 2.07 2.10
BHP 170519C00043000 C 05/19/17 43.0 1.74 1.79
BHP 170519C00044000 C 05/19/17 44.0 1.46 1.55
BHP 170519C00045000 C 05/19/17 45.0 1.23 1.27
BHP 170519C00046000 C 05/19/17 46.0 1.02 1.12
BHP 170519C00047000 C 05/19/17 47.0 0.85 0.97
BHP 170519C00048000 C 05/19/17 48.0 0.71 0.78
BHP 170519C00049000 C 05/19/17 49.0 0.59 0.63
BHP 170519P00017000 P 05/19/17 17.0 0.00 0.06
BHP 170519P00018000 P 05/19/17 18.0 0.01 0.07
BHP 170519P00019000 P 05/19/17 19.0 0.03 0.07
BHP 170519P00020000 P 05/19/17 20.0 0.05 0.09
BHP 170519P00021000 P 05/19/17 21.0 0.07 0.11
BHP 170519P00022000 P 05/19/17 22.0 0.09 0.14
BHP 170519P00023000 P 05/19/17 23.0 0.13 0.18
BHP 170519P00024000 P 05/19/17 24.0 0.17 0.23
BHP 170519P00025000 P 05/19/17 25.0 0.23 0.28
BHP 170519P00026000 P 05/19/17 26.0 0.31 0.35
BHP 170519P00027000 P 05/19/17 27.0 0.39 0.43
BHP 170519P00028000 P 05/19/17 28.0 0.50 0.53
BHP 170519P00029000 P 05/19/17 29.0 0.61 0.69
BHP 170519P00030000 P 05/19/17 30.0 0.76 0.81
BHP 170519P00031000 P 05/19/17 31.0 0.93 0.97
BHP 170519P00032000 P 05/19/17 32.0 1.13 1.17
BHP 170519P00033000 P 05/19/17 33.0 1.37 1.41
BHP 170519P00034000 P 05/19/17 34.0 1.65 1.69
BHP 170519P00035000 P 05/19/17 35.0 1.96 1.99
BHP 170519P00036000 P 05/19/17 36.0 2.29 2.35
BHP 170519P00037000 P 05/19/17 37.0 2.71 2.76
BHP 170519P00038000 P 05/19/17 38.0 3.15 3.20
BHP 170519P00039000 P 05/19/17 39.0 3.60 3.70
BHP 170519P00040000 P 05/19/17 40.0 4.15 4.25
BHP 170519P00041000 P 05/19/17 41.0 4.75 4.85
BHP 170519P00042000 P 05/19/17 42.0 5.30 5.50
BHP 170519P00043000 P 05/19/17 43.0 6.00 6.15
BHP 170519P00044000 P 05/19/17 44.0 6.70 6.90
BHP 170519P00045000 P 05/19/17 45.0 7.50 7.70
BHP 170519P00046000 P 05/19/17 46.0 8.25 8.45
BHP 170519P00047000 P 05/19/17 47.0 9.10 9.30
BHP 170519P00048000 P 05/19/17 48.0 9.95 10.15
BHP 170519P00049000 P 05/19/17 49.0 10.80 11.00
BHP 180119C00005000 C 01/19/18 5.0 33.20 35.55
BHP 180119C00010000 C 01/19/18 10.0 28.35 31.05
BHP 180119C00012500 C 01/19/18 12.5 26.15 28.80
BHP 180119C00015000 C 01/19/18 15.0 23.65 25.40
BHP 180119C00017500 C 01/19/18 17.5 21.25 23.50
BHP 180119C00020000 C 01/19/18 20.0 18.80 20.50
BHP 180119C00022500 C 01/19/18 22.5 16.45 18.85
BHP 180119C00025000 C 01/19/18 25.0 14.25 15.55
BHP 180119C00027500 C 01/19/18 27.5 12.20 13.35
BHP 180119C00030000 C 01/19/18 30.0 10.40 10.75
BHP 180119C00032500 C 01/19/18 32.5 8.80 9.45
BHP 180119C00035000 C 01/19/18 35.0 7.25 7.60
BHP 180119C00037500 C 01/19/18 37.5 5.85 6.35
BHP 180119C00040000 C 01/19/18 40.0 4.70 5.15
BHP 180119C00042500 C 01/19/18 42.5 3.75 4.10
BHP 180119C00045000 C 01/19/18 45.0 2.91 3.30
BHP 180119C00047500 C 01/19/18 47.5 2.15 2.70
BHP 180119C00050000 C 01/19/18 50.0 1.74 2.05
BHP 180119P00005000 P 01/19/18 5.0 0.00 0.12
BHP 180119P00010000 P 01/19/18 10.0 0.00 0.25
BHP 180119P00012500 P 01/19/18 12.5 0.00 0.36
BHP 180119P00015000 P 01/19/18 15.0 0.03 0.47
BHP 180119P00017500 P 01/19/18 17.5 0.25 0.50
BHP 180119P00020000 P 01/19/18 20.0 0.30 0.74
BHP 180119P00022500 P 01/19/18 22.5 0.63 0.93
BHP 180119P00025000 P 01/19/18 25.0 1.00 1.26
BHP 180119P00027500 P 01/19/18 27.5 1.50 1.62
BHP 180119P00030000 P 01/19/18 30.0 2.06 2.26
BHP 180119P00032500 P 01/19/18 32.5 2.81 3.05
BHP 180119P00035000 P 01/19/18 35.0 3.75 3.95
BHP 180119P00037500 P 01/19/18 37.5 4.85 5.15
BHP 180119P00040000 P 01/19/18 40.0 6.10 6.45
BHP 180119P00042500 P 01/19/18 42.5 7.45 7.95
BHP 180119P00045000 P 01/19/18 45.0 9.15 9.60
BHP 180119P00047500 P 01/19/18 47.5 11.10 11.50
BHP 180119P00050000 P 01/19/18 50.0 12.95 13.40
BHP 190118C00020000 C 01/18/19 20.0 18.80 21.50
BHP 190118C00023000 C 01/18/19 23.0 16.45 18.25
BHP 190118C00025000 C 01/18/19 25.0 14.85 16.65
BHP 190118C00028000 C 01/18/19 28.0 12.65 14.60
BHP 190118C00030000 C 01/18/19 30.0 11.30 13.25
BHP 190118C00032000 C 01/18/19 32.0 10.10 12.05
BHP 190118C00035000 C 01/18/19 35.0 8.70 9.55
BHP 190118C00037000 C 01/18/19 37.0 7.70 9.10
BHP 190118C00040000 C 01/18/19 40.0 6.30 7.55
BHP 190118C00042000 C 01/18/19 42.0 5.80 6.70
BHP 190118C00045000 C 01/18/19 45.0 4.75 5.35
BHP 190118C00047000 C 01/18/19 47.0 3.95 5.00
BHP 190118C00050000 C 01/18/19 50.0 3.30 4.20
BHP 190118P00020000 P 01/18/19 20.0 0.84 1.64
BHP 190118P00023000 P 01/18/19 23.0 1.51 1.99
BHP 190118P00025000 P 01/18/19 25.0 2.09 2.37
BHP 190118P00028000 P 01/18/19 28.0 2.76 3.25
BHP 190118P00030000 P 01/18/19 30.0 3.60 4.10
BHP 190118P00032000 P 01/18/19 32.0 4.30 4.85
BHP 190118P00035000 P 01/18/19 35.0 5.55 6.25
BHP 190118P00037000 P 01/18/19 37.0 6.50 7.20
BHP 190118P00040000 P 01/18/19 40.0 7.80 8.90
BHP 190118P00042000 P 01/18/19 42.0 8.95 10.05
BHP 190118P00045000 P 01/18/19 45.0 10.80 12.00
BHP 190118P00047000 P 01/18/19 47.0 11.80 13.60
BHP 190118P00050000 P 01/18/19 50.0 14.30 15.45

OPRA data is delayed 15 minutes.