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 (2017-01-06)Premium Content

Bhp Billiton Ltd (BHP)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 170317C00031000 C 03/17/17 31.0 6.55 8.10
BHP 170317C00032000 C 03/17/17 32.0 5.95 6.85
BHP 170317C00033000 C 03/17/17 33.0 4.85 5.95
BHP 170317C00034000 C 03/17/17 34.0 3.95 4.85
BHP 170317C00035000 C 03/17/17 35.0 3.55 3.85
BHP 170317C00036000 C 03/17/17 36.0 2.62 2.70
BHP 170317C00037000 C 03/17/17 37.0 1.75 1.83
BHP 170317C00038000 C 03/17/17 38.0 1.05 1.11
BHP 170317C00039000 C 03/17/17 39.0 0.56 0.60
BHP 170317C00040000 C 03/17/17 40.0 0.27 0.31
BHP 170317C00041000 C 03/17/17 41.0 0.13 0.15
BHP 170317C00042000 C 03/17/17 42.0 0.06 0.08
BHP 170317C00043000 C 03/17/17 43.0 0.03 0.05
BHP 170317C00044000 C 03/17/17 44.0 0.02 0.03
BHP 170317C00045000 C 03/17/17 45.0 0.01 0.02
BHP 170317C00046000 C 03/17/17 46.0 0.00 0.03
BHP 170317C00047000 C 03/17/17 47.0 0.00 0.08
BHP 170317C00048000 C 03/17/17 48.0 0.00 0.09
BHP 170317P00031000 P 03/17/17 31.0 0.00 0.02
BHP 170317P00032000 P 03/17/17 32.0 0.02 0.03
BHP 170317P00033000 P 03/17/17 33.0 0.04 0.07
BHP 170317P00034000 P 03/17/17 34.0 0.09 0.10
BHP 170317P00035000 P 03/17/17 35.0 0.18 0.22
BHP 170317P00036000 P 03/17/17 36.0 0.36 0.40
BHP 170317P00037000 P 03/17/17 37.0 0.64 0.69
BHP 170317P00038000 P 03/17/17 38.0 1.07 1.13
BHP 170317P00039000 P 03/17/17 39.0 1.68 1.73
BHP 170317P00040000 P 03/17/17 40.0 2.43 2.50
BHP 170317P00041000 P 03/17/17 41.0 3.15 3.70
BHP 170317P00042000 P 03/17/17 42.0 4.00 4.60
BHP 170317P00043000 P 03/17/17 43.0 4.90 5.95
BHP 170317P00044000 P 03/17/17 44.0 5.85 6.95
BHP 170317P00045000 P 03/17/17 45.0 7.00 7.75
BHP 170317P00046000 P 03/17/17 46.0 7.05 9.50
BHP 170317P00047000 P 03/17/17 47.0 7.85 10.50
BHP 170317P00048000 P 03/17/17 48.0 8.95 11.45
BHP 170421C00032000 C 04/21/17 32.0 5.80 6.95
BHP 170421C00033000 C 04/21/17 33.0 4.90 5.95
BHP 170421C00034000 C 04/21/17 34.0 3.20 6.00
BHP 170421C00035000 C 04/21/17 35.0 3.55 3.95
BHP 170421C00036000 C 04/21/17 36.0 2.81 2.93
BHP 170421C00037000 C 04/21/17 37.0 2.16 2.21
BHP 170421C00038000 C 04/21/17 38.0 1.58 1.63
BHP 170421C00039000 C 04/21/17 39.0 1.13 1.17
BHP 170421C00040000 C 04/21/17 40.0 0.79 0.83
BHP 170421C00041000 C 04/21/17 41.0 0.54 0.58
BHP 170421C00042000 C 04/21/17 42.0 0.36 0.40
BHP 170421C00043000 C 04/21/17 43.0 0.23 0.26
BHP 170421C00044000 C 04/21/17 44.0 0.12 0.17
BHP 170421C00045000 C 04/21/17 45.0 0.08 0.11
BHP 170421C00046000 C 04/21/17 46.0 0.06 0.08
BHP 170421C00047000 C 04/21/17 47.0 0.03 0.06
BHP 170421C00048000 C 04/21/17 48.0 0.02 0.04
BHP 170421C00049000 C 04/21/17 49.0 0.01 0.03
BHP 170421C00050000 C 04/21/17 50.0 0.00 0.03
BHP 170421P00032000 P 04/21/17 32.0 0.20 0.22
BHP 170421P00033000 P 04/21/17 33.0 0.30 0.32
BHP 170421P00034000 P 04/21/17 34.0 0.45 0.48
BHP 170421P00035000 P 04/21/17 35.0 0.66 0.69
BHP 170421P00036000 P 04/21/17 36.0 0.94 0.98
BHP 170421P00037000 P 04/21/17 37.0 1.30 1.34
BHP 170421P00038000 P 04/21/17 38.0 1.77 1.80
BHP 170421P00039000 P 04/21/17 39.0 2.33 2.37
BHP 170421P00040000 P 04/21/17 40.0 2.98 3.05
BHP 170421P00041000 P 04/21/17 41.0 3.65 3.80
BHP 170421P00042000 P 04/21/17 42.0 4.45 4.60
BHP 170421P00043000 P 04/21/17 43.0 5.10 6.10
BHP 170421P00044000 P 04/21/17 44.0 6.00 7.10
BHP 170421P00045000 P 04/21/17 45.0 7.05 7.70
BHP 170421P00046000 P 04/21/17 46.0 6.70 9.65
BHP 170421P00047000 P 04/21/17 47.0 8.80 9.65
BHP 170421P00048000 P 04/21/17 48.0 8.85 11.20
BHP 170421P00049000 P 04/21/17 49.0 9.95 12.75
BHP 170421P00050000 P 04/21/17 50.0 11.95 12.50
BHP 170519C00017000 C 05/19/17 17.0 20.35 22.55
BHP 170519C00018000 C 05/19/17 18.0 19.40 21.55
BHP 170519C00019000 C 05/19/17 19.0 18.45 20.45
BHP 170519C00020000 C 05/19/17 20.0 17.35 19.40
BHP 170519C00021000 C 05/19/17 21.0 16.55 18.55
BHP 170519C00022000 C 05/19/17 22.0 15.45 17.15
BHP 170519C00023000 C 05/19/17 23.0 14.40 16.25
BHP 170519C00024000 C 05/19/17 24.0 13.40 15.65
BHP 170519C00025000 C 05/19/17 25.0 13.45 14.50
BHP 170519C00026000 C 05/19/17 26.0 11.50 13.55
BHP 170519C00027000 C 05/19/17 27.0 10.45 12.30
BHP 170519C00028000 C 05/19/17 28.0 9.50 11.30
BHP 170519C00029000 C 05/19/17 29.0 8.35 10.25
BHP 170519C00030000 C 05/19/17 30.0 7.60 9.15
BHP 170519C00031000 C 05/19/17 31.0 6.90 7.90
BHP 170519C00032000 C 05/19/17 32.0 5.90 6.95
BHP 170519C00033000 C 05/19/17 33.0 5.60 5.80
BHP 170519C00034000 C 05/19/17 34.0 4.65 4.90
BHP 170519C00035000 C 05/19/17 35.0 3.90 4.05
BHP 170519C00036000 C 05/19/17 36.0 3.15 3.25
BHP 170519C00037000 C 05/19/17 37.0 2.57 2.62
BHP 170519C00038000 C 05/19/17 38.0 2.03 2.08
BHP 170519C00039000 C 05/19/17 39.0 1.58 1.63
BHP 170519C00040000 C 05/19/17 40.0 1.20 1.26
BHP 170519C00041000 C 05/19/17 41.0 0.91 0.95
BHP 170519C00042000 C 05/19/17 42.0 0.68 0.72
BHP 170519C00043000 C 05/19/17 43.0 0.50 0.54
BHP 170519C00044000 C 05/19/17 44.0 0.36 0.39
BHP 170519C00045000 C 05/19/17 45.0 0.26 0.28
BHP 170519C00046000 C 05/19/17 46.0 0.18 0.21
BHP 170519C00047000 C 05/19/17 47.0 0.13 0.15
BHP 170519C00048000 C 05/19/17 48.0 0.09 0.11
BHP 170519C00049000 C 05/19/17 49.0 0.06 0.09
BHP 170519C00050000 C 05/19/17 50.0 0.04 0.07
BHP 170519C00055000 C 05/19/17 55.0 0.00 0.03
BHP 170519P00017000 P 05/19/17 17.0 0.00 0.03
BHP 170519P00018000 P 05/19/17 18.0 0.00 0.02
BHP 170519P00019000 P 05/19/17 19.0 0.00 0.03
BHP 170519P00020000 P 05/19/17 20.0 0.00 0.04
BHP 170519P00021000 P 05/19/17 21.0 0.00 0.03
BHP 170519P00022000 P 05/19/17 22.0 0.00 0.03
BHP 170519P00023000 P 05/19/17 23.0 0.01 0.03
BHP 170519P00024000 P 05/19/17 24.0 0.01 0.03
BHP 170519P00025000 P 05/19/17 25.0 0.02 0.06
BHP 170519P00026000 P 05/19/17 26.0 0.04 0.06
BHP 170519P00027000 P 05/19/17 27.0 0.06 0.08
BHP 170519P00028000 P 05/19/17 28.0 0.09 0.12
BHP 170519P00029000 P 05/19/17 29.0 0.14 0.17
BHP 170519P00030000 P 05/19/17 30.0 0.21 0.24
BHP 170519P00031000 P 05/19/17 31.0 0.30 0.33
BHP 170519P00032000 P 05/19/17 32.0 0.41 0.44
BHP 170519P00033000 P 05/19/17 33.0 0.54 0.60
BHP 170519P00034000 P 05/19/17 34.0 0.77 0.80
BHP 170519P00035000 P 05/19/17 35.0 1.03 1.06
BHP 170519P00036000 P 05/19/17 36.0 1.37 1.39
BHP 170519P00037000 P 05/19/17 37.0 1.76 1.78
BHP 170519P00038000 P 05/19/17 38.0 2.22 2.25
BHP 170519P00039000 P 05/19/17 39.0 2.77 2.80
BHP 170519P00040000 P 05/19/17 40.0 3.35 3.45
BHP 170519P00041000 P 05/19/17 41.0 4.05 4.15
BHP 170519P00042000 P 05/19/17 42.0 4.80 4.95
BHP 170519P00043000 P 05/19/17 43.0 5.55 5.75
BHP 170519P00044000 P 05/19/17 44.0 6.40 6.60
BHP 170519P00045000 P 05/19/17 45.0 7.15 8.05
BHP 170519P00046000 P 05/19/17 46.0 8.10 9.15
BHP 170519P00047000 P 05/19/17 47.0 7.85 10.15
BHP 170519P00048000 P 05/19/17 48.0 9.85 10.90
BHP 170519P00049000 P 05/19/17 49.0 11.05 11.95
BHP 170519P00050000 P 05/19/17 50.0 10.55 13.65
BHP 170519P00055000 P 05/19/17 55.0 15.60 18.00
BHP 170818C00019000 C 08/18/17 19.0 18.45 20.65
BHP 170818C00020000 C 08/18/17 20.0 17.30 19.40
BHP 170818C00021000 C 08/18/17 21.0 16.40 18.30
BHP 170818C00022000 C 08/18/17 22.0 15.25 17.50
BHP 170818C00023000 C 08/18/17 23.0 14.20 16.45
BHP 170818C00024000 C 08/18/17 24.0 13.15 15.55
BHP 170818C00025000 C 08/18/17 25.0 12.25 14.50
BHP 170818C00026000 C 08/18/17 26.0 11.50 13.45
BHP 170818C00027000 C 08/18/17 27.0 10.45 12.35
BHP 170818C00028000 C 08/18/17 28.0 9.25 11.40
BHP 170818C00029000 C 08/18/17 29.0 8.35 10.40
BHP 170818C00030000 C 08/18/17 30.0 8.20 9.00
BHP 170818C00031000 C 08/18/17 31.0 7.75 8.25
BHP 170818C00032000 C 08/18/17 32.0 6.95 7.10
BHP 170818C00033000 C 08/18/17 33.0 6.15 6.35
BHP 170818C00034000 C 08/18/17 34.0 5.45 5.65
BHP 170818C00035000 C 08/18/17 35.0 4.70 4.95
BHP 170818C00036000 C 08/18/17 36.0 4.05 4.40
BHP 170818C00037000 C 08/18/17 37.0 3.60 3.75
BHP 170818C00038000 C 08/18/17 38.0 3.10 3.20
BHP 170818C00039000 C 08/18/17 39.0 2.56 2.74
BHP 170818C00040000 C 08/18/17 40.0 2.16 2.31
BHP 170818C00041000 C 08/18/17 41.0 1.86 1.94
BHP 170818C00042000 C 08/18/17 42.0 1.49 1.62
BHP 170818C00043000 C 08/18/17 43.0 1.29 1.34
BHP 170818C00044000 C 08/18/17 44.0 1.03 1.13
BHP 170818C00045000 C 08/18/17 45.0 0.84 0.92
BHP 170818C00046000 C 08/18/17 46.0 0.64 0.77
BHP 170818C00047000 C 08/18/17 47.0 0.53 0.60
BHP 170818C00048000 C 08/18/17 48.0 0.41 0.49
BHP 170818C00049000 C 08/18/17 49.0 0.30 0.40
BHP 170818C00050000 C 08/18/17 50.0 0.27 0.30
BHP 170818C00055000 C 08/18/17 55.0 0.07 0.11
BHP 170818P00019000 P 08/18/17 19.0 0.02 0.06
BHP 170818P00020000 P 08/18/17 20.0 0.03 0.07
BHP 170818P00021000 P 08/18/17 21.0 0.05 0.09
BHP 170818P00022000 P 08/18/17 22.0 0.07 0.11
BHP 170818P00023000 P 08/18/17 23.0 0.10 0.15
BHP 170818P00024000 P 08/18/17 24.0 0.13 0.18
BHP 170818P00025000 P 08/18/17 25.0 0.16 0.22
BHP 170818P00026000 P 08/18/17 26.0 0.23 0.28
BHP 170818P00027000 P 08/18/17 27.0 0.30 0.35
BHP 170818P00028000 P 08/18/17 28.0 0.39 0.45
BHP 170818P00029000 P 08/18/17 29.0 0.50 0.57
BHP 170818P00030000 P 08/18/17 30.0 0.64 0.70
BHP 170818P00031000 P 08/18/17 31.0 0.81 0.87
BHP 170818P00032000 P 08/18/17 32.0 0.98 1.07
BHP 170818P00033000 P 08/18/17 33.0 1.25 1.32
BHP 170818P00034000 P 08/18/17 34.0 1.54 1.61
BHP 170818P00035000 P 08/18/17 35.0 1.86 1.93
BHP 170818P00036000 P 08/18/17 36.0 2.24 2.31
BHP 170818P00037000 P 08/18/17 37.0 2.64 2.72
BHP 170818P00038000 P 08/18/17 38.0 3.10 3.25
BHP 170818P00039000 P 08/18/17 39.0 3.65 3.75
BHP 170818P00040000 P 08/18/17 40.0 4.20 4.45
BHP 170818P00041000 P 08/18/17 41.0 4.85 5.00
BHP 170818P00042000 P 08/18/17 42.0 5.50 5.65
BHP 170818P00043000 P 08/18/17 43.0 6.25 6.50
BHP 170818P00044000 P 08/18/17 44.0 7.00 7.15
BHP 170818P00045000 P 08/18/17 45.0 7.85 8.00
BHP 170818P00046000 P 08/18/17 46.0 8.65 8.85
BHP 170818P00047000 P 08/18/17 47.0 8.20 10.15
BHP 170818P00048000 P 08/18/17 48.0 10.20 11.35
BHP 170818P00049000 P 08/18/17 49.0 11.10 12.15
BHP 170818P00050000 P 08/18/17 50.0 12.15 13.10
BHP 170818P00055000 P 08/18/17 55.0 17.00 17.95
BHP 180119C00005000 C 01/19/18 5.0 31.50 35.45
BHP 180119C00010000 C 01/19/18 10.0 26.95 29.75
BHP 180119C00012500 C 01/19/18 12.5 23.95 28.40
BHP 180119C00015000 C 01/19/18 15.0 22.35 25.05
BHP 180119C00017500 C 01/19/18 17.5 19.65 22.70
BHP 180119C00020000 C 01/19/18 20.0 17.10 19.60
BHP 180119C00022500 C 01/19/18 22.5 14.75 17.25
BHP 180119C00025000 C 01/19/18 25.0 12.25 14.45
BHP 180119C00027500 C 01/19/18 27.5 10.50 11.65
BHP 180119C00030000 C 01/19/18 30.0 8.65 9.50
BHP 180119C00032500 C 01/19/18 32.5 7.00 7.50
BHP 180119C00035000 C 01/19/18 35.0 5.70 6.00
BHP 180119C00037500 C 01/19/18 37.5 4.25 4.70
BHP 180119C00040000 C 01/19/18 40.0 3.15 3.60
BHP 180119C00042500 C 01/19/18 42.5 2.30 2.60
BHP 180119C00045000 C 01/19/18 45.0 1.64 1.91
BHP 180119C00047500 C 01/19/18 47.5 1.15 1.40
BHP 180119C00050000 C 01/19/18 50.0 0.80 0.97
BHP 180119C00055000 C 01/19/18 55.0 0.37 0.53
BHP 180119P00005000 P 01/19/18 5.0 0.00 0.10
BHP 180119P00010000 P 01/19/18 10.0 0.00 0.18
BHP 180119P00012500 P 01/19/18 12.5 0.00 0.20
BHP 180119P00015000 P 01/19/18 15.0 0.02 0.25
BHP 180119P00017500 P 01/19/18 17.5 0.02 0.44
BHP 180119P00020000 P 01/19/18 20.0 0.12 0.40
BHP 180119P00022500 P 01/19/18 22.5 0.27 0.56
BHP 180119P00025000 P 01/19/18 25.0 0.54 0.83
BHP 180119P00027500 P 01/19/18 27.5 1.01 1.21
BHP 180119P00030000 P 01/19/18 30.0 1.43 1.90
BHP 180119P00032500 P 01/19/18 32.5 2.27 2.67
BHP 180119P00035000 P 01/19/18 35.0 3.20 3.45
BHP 180119P00037500 P 01/19/18 37.5 4.40 4.75
BHP 180119P00040000 P 01/19/18 40.0 5.65 6.10
BHP 180119P00042500 P 01/19/18 42.5 7.25 7.75
BHP 180119P00045000 P 01/19/18 45.0 9.15 9.65
BHP 180119P00047500 P 01/19/18 47.5 10.90 12.05
BHP 180119P00050000 P 01/19/18 50.0 13.15 14.00
BHP 180119P00055000 P 01/19/18 55.0 16.60 19.70
BHP 190118C00020000 C 01/18/19 20.0 16.25 20.75
BHP 190118C00023000 C 01/18/19 23.0 13.45 17.85
BHP 190118C00025000 C 01/18/19 25.0 11.60 15.95
BHP 190118C00028000 C 01/18/19 28.0 10.75 12.45
BHP 190118C00030000 C 01/18/19 30.0 9.30 10.55
BHP 190118C00032000 C 01/18/19 32.0 8.00 9.30
BHP 190118C00035000 C 01/18/19 35.0 6.55 8.10
BHP 190118C00037000 C 01/18/19 37.0 5.55 6.80
BHP 190118C00040000 C 01/18/19 40.0 4.55 5.55
BHP 190118C00042000 C 01/18/19 42.0 3.85 4.75
BHP 190118C00045000 C 01/18/19 45.0 2.98 3.95
BHP 190118C00047000 C 01/18/19 47.0 2.52 3.30
BHP 190118C00050000 C 01/18/19 50.0 1.94 2.59
BHP 190118C00055000 C 01/18/19 55.0 1.24 1.89
BHP 190118P00020000 P 01/18/19 20.0 0.83 1.41
BHP 190118P00023000 P 01/18/19 23.0 0.98 1.87
BHP 190118P00025000 P 01/18/19 25.0 1.81 2.00
BHP 190118P00028000 P 01/18/19 28.0 2.56 2.98
BHP 190118P00030000 P 01/18/19 30.0 3.20 3.75
BHP 190118P00032000 P 01/18/19 32.0 4.00 4.50
BHP 190118P00035000 P 01/18/19 35.0 5.35 5.95
BHP 190118P00037000 P 01/18/19 37.0 6.35 6.95
BHP 190118P00040000 P 01/18/19 40.0 7.95 9.15
BHP 190118P00042000 P 01/18/19 42.0 8.80 10.45
BHP 190118P00045000 P 01/18/19 45.0 10.80 12.50
BHP 190118P00047000 P 01/18/19 47.0 12.60 13.85
BHP 190118P00050000 P 01/18/19 50.0 14.65 16.25
BHP 190118P00055000 P 01/18/19 55.0 19.05 20.25

OPRA data is delayed 15 minutes.