Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bhp Billiton Ltd (BHP)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 180615C00023000 C Jun 15, 2018 23.0 27.70 28.15
BHP 180615C00024000 C Jun 15, 2018 24.0 26.50 27.15
BHP 180615C00025000 C Jun 15, 2018 25.0 25.70 26.15
BHP 180615C00026000 C Jun 15, 2018 26.0 24.60 25.05
BHP 180615C00027000 C Jun 15, 2018 27.0 23.55 24.15
BHP 180615C00028000 C Jun 15, 2018 28.0 22.65 23.10
BHP 180615C00029000 C Jun 15, 2018 29.0 21.65 22.05
BHP 180615C00030000 C Jun 15, 2018 30.0 20.50 21.20
BHP 180615C00031000 C Jun 15, 2018 31.0 19.60 20.15
BHP 180615C00032000 C Jun 15, 2018 32.0 18.70 19.05
BHP 180615C00033000 C Jun 15, 2018 33.0 17.50 18.20
BHP 180615C00034000 C Jun 15, 2018 34.0 16.35 17.35
BHP 180615C00035000 C Jun 15, 2018 35.0 15.45 16.15
BHP 180615C00036000 C Jun 15, 2018 36.0 14.70 15.15
BHP 180615C00037000 C Jun 15, 2018 37.0 13.70 14.15
BHP 180615C00038000 C Jun 15, 2018 38.0 12.70 13.25
BHP 180615C00039000 C Jun 15, 2018 39.0 11.70 12.10
BHP 180615C00040000 C Jun 15, 2018 40.0 10.80 11.00
BHP 180615C00041000 C Jun 15, 2018 41.0 9.60 10.00
BHP 180615C00042000 C Jun 15, 2018 42.0 8.80 9.00
BHP 180615C00043000 C Jun 15, 2018 43.0 7.85 8.05
BHP 180615C00044000 C Jun 15, 2018 44.0 6.85 7.05
BHP 180615C00045000 C Jun 15, 2018 45.0 5.95 6.20
BHP 180615C00046000 C Jun 15, 2018 46.0 4.95 5.25
BHP 180615C00047000 C Jun 15, 2018 47.0 4.10 4.25
BHP 180615C00048000 C Jun 15, 2018 48.0 3.30 3.35
BHP 180615C00049000 C Jun 15, 2018 49.0 2.52 2.57
BHP 180615C00050000 C Jun 15, 2018 50.0 1.85 1.91
BHP 180615C00052500 C Jun 15, 2018 52.5 0.69 0.72
BHP 180615C00055000 C Jun 15, 2018 55.0 0.20 0.25
BHP 180615C00057500 C Jun 15, 2018 57.5 0.06 0.08
BHP 180615C00060000 C Jun 15, 2018 60.0 0.00 0.04
BHP 180615C00065000 C Jun 15, 2018 65.0 0.00 0.07
BHP 180615C00070000 C Jun 15, 2018 70.0 0.00 0.02
BHP 180615C00075000 C Jun 15, 2018 75.0 0.00 0.02
BHP 180615P00023000 P Jun 15, 2018 23.0 0.00 0.02
BHP 180615P00024000 P Jun 15, 2018 24.0 0.00 0.02
BHP 180615P00025000 P Jun 15, 2018 25.0 0.00 0.02
BHP 180615P00026000 P Jun 15, 2018 26.0 0.00 0.02
BHP 180615P00027000 P Jun 15, 2018 27.0 0.00 0.02
BHP 180615P00028000 P Jun 15, 2018 28.0 0.00 0.02
BHP 180615P00029000 P Jun 15, 2018 29.0 0.00 0.02
BHP 180615P00030000 P Jun 15, 2018 30.0 0.00 0.02
BHP 180615P00031000 P Jun 15, 2018 31.0 0.00 0.02
BHP 180615P00032000 P Jun 15, 2018 32.0 0.00 0.02
BHP 180615P00033000 P Jun 15, 2018 33.0 0.00 0.02
BHP 180615P00034000 P Jun 15, 2018 34.0 0.00 0.02
BHP 180615P00035000 P Jun 15, 2018 35.0 0.00 0.02
BHP 180615P00036000 P Jun 15, 2018 36.0 0.00 0.02
BHP 180615P00037000 P Jun 15, 2018 37.0 0.00 0.03
BHP 180615P00038000 P Jun 15, 2018 38.0 0.00 0.03
BHP 180615P00039000 P Jun 15, 2018 39.0 0.00 0.03
BHP 180615P00040000 P Jun 15, 2018 40.0 0.00 0.04
BHP 180615P00041000 P Jun 15, 2018 41.0 0.01 0.05
BHP 180615P00042000 P Jun 15, 2018 42.0 0.03 0.05
BHP 180615P00043000 P Jun 15, 2018 43.0 0.05 0.07
BHP 180615P00044000 P Jun 15, 2018 44.0 0.06 0.10
BHP 180615P00045000 P Jun 15, 2018 45.0 0.11 0.14
BHP 180615P00046000 P Jun 15, 2018 46.0 0.17 0.20
BHP 180615P00047000 P Jun 15, 2018 47.0 0.27 0.30
BHP 180615P00048000 P Jun 15, 2018 48.0 0.42 0.45
BHP 180615P00049000 P Jun 15, 2018 49.0 0.65 0.67
BHP 180615P00050000 P Jun 15, 2018 50.0 0.97 1.00
BHP 180615P00052500 P Jun 15, 2018 52.5 2.29 2.35
BHP 180615P00055000 P Jun 15, 2018 55.0 4.30 4.40
BHP 180615P00057500 P Jun 15, 2018 57.5 6.40 6.90
BHP 180615P00060000 P Jun 15, 2018 60.0 9.00 9.30
BHP 180615P00065000 P Jun 15, 2018 65.0 13.95 14.50
BHP 180615P00070000 P Jun 15, 2018 70.0 19.05 19.50
BHP 180615P00075000 P Jun 15, 2018 75.0 24.00 24.40
BHP 180817C00026000 C Aug 17, 2018 26.0 24.30 25.60
BHP 180817C00027000 C Aug 17, 2018 27.0 23.40 24.50
BHP 180817C00028000 C Aug 17, 2018 28.0 22.40 23.60
BHP 180817C00029000 C Aug 17, 2018 29.0 20.50 22.50
BHP 180817C00030000 C Aug 17, 2018 30.0 20.20 21.35
BHP 180817C00031000 C Aug 17, 2018 31.0 19.50 20.75
BHP 180817C00032000 C Aug 17, 2018 32.0 18.45 19.75
BHP 180817C00033000 C Aug 17, 2018 33.0 17.30 18.35
BHP 180817C00034000 C Aug 17, 2018 34.0 16.00 17.60
BHP 180817C00035000 C Aug 17, 2018 35.0 15.50 16.60
BHP 180817C00036000 C Aug 17, 2018 36.0 14.35 15.75
BHP 180817C00037000 C Aug 17, 2018 37.0 13.15 14.30
BHP 180817C00038000 C Aug 17, 2018 38.0 12.40 13.70
BHP 180817C00039000 C Aug 17, 2018 39.0 11.50 12.75
BHP 180817C00040000 C Aug 17, 2018 40.0 10.60 11.85
BHP 180817C00041000 C Aug 17, 2018 41.0 9.85 10.55
BHP 180817C00042000 C Aug 17, 2018 42.0 9.10 9.55
BHP 180817C00043000 C Aug 17, 2018 43.0 8.00 8.70
BHP 180817C00044000 C Aug 17, 2018 44.0 7.45 7.60
BHP 180817C00045000 C Aug 17, 2018 45.0 6.60 6.75
BHP 180817C00046000 C Aug 17, 2018 46.0 5.75 5.95
BHP 180817C00047000 C Aug 17, 2018 47.0 5.00 5.15
BHP 180817C00048000 C Aug 17, 2018 48.0 4.25 4.40
BHP 180817C00049000 C Aug 17, 2018 49.0 3.55 3.75
BHP 180817C00050000 C Aug 17, 2018 50.0 2.96 3.10
BHP 180817C00052500 C Aug 17, 2018 52.5 1.74 1.85
BHP 180817C00055000 C Aug 17, 2018 55.0 0.91 1.05
BHP 180817C00057500 C Aug 17, 2018 57.5 0.45 0.51
BHP 180817C00060000 C Aug 17, 2018 60.0 0.20 0.25
BHP 180817C00065000 C Aug 17, 2018 65.0 0.03 0.12
BHP 180817C00070000 C Aug 17, 2018 70.0 0.00 0.04
BHP 180817C00075000 C Aug 17, 2018 75.0 0.00 0.05
BHP 180817P00026000 P Aug 17, 2018 26.0 0.00 0.08
BHP 180817P00027000 P Aug 17, 2018 27.0 0.00 0.03
BHP 180817P00028000 P Aug 17, 2018 28.0 0.00 0.06
BHP 180817P00029000 P Aug 17, 2018 29.0 0.00 0.09
BHP 180817P00030000 P Aug 17, 2018 30.0 0.00 0.09
BHP 180817P00031000 P Aug 17, 2018 31.0 0.00 0.14
BHP 180817P00032000 P Aug 17, 2018 32.0 0.00 0.04
BHP 180817P00033000 P Aug 17, 2018 33.0 0.00 0.05
BHP 180817P00034000 P Aug 17, 2018 34.0 0.00 0.06
BHP 180817P00035000 P Aug 17, 2018 35.0 0.03 0.10
BHP 180817P00036000 P Aug 17, 2018 36.0 0.00 0.09
BHP 180817P00037000 P Aug 17, 2018 37.0 0.05 0.10
BHP 180817P00038000 P Aug 17, 2018 38.0 0.06 0.12
BHP 180817P00039000 P Aug 17, 2018 39.0 0.08 0.15
BHP 180817P00040000 P Aug 17, 2018 40.0 0.12 0.19
BHP 180817P00041000 P Aug 17, 2018 41.0 0.18 0.23
BHP 180817P00042000 P Aug 17, 2018 42.0 0.25 0.30
BHP 180817P00043000 P Aug 17, 2018 43.0 0.32 0.36
BHP 180817P00044000 P Aug 17, 2018 44.0 0.42 0.50
BHP 180817P00045000 P Aug 17, 2018 45.0 0.56 0.62
BHP 180817P00046000 P Aug 17, 2018 46.0 0.73 0.79
BHP 180817P00047000 P Aug 17, 2018 47.0 0.92 1.00
BHP 180817P00048000 P Aug 17, 2018 48.0 1.15 1.27
BHP 180817P00049000 P Aug 17, 2018 49.0 1.46 1.59
BHP 180817P00050000 P Aug 17, 2018 50.0 1.86 1.99
BHP 180817P00052500 P Aug 17, 2018 52.5 3.15 3.25
BHP 180817P00055000 P Aug 17, 2018 55.0 4.80 4.95
BHP 180817P00057500 P Aug 17, 2018 57.5 6.85 7.00
BHP 180817P00060000 P Aug 17, 2018 60.0 9.10 9.45
BHP 180817P00065000 P Aug 17, 2018 65.0 13.80 14.35
BHP 180817P00070000 P Aug 17, 2018 70.0 18.80 19.70
BHP 180817P00075000 P Aug 17, 2018 75.0 23.90 24.75
BHP 181116C00027000 C Nov 16, 2018 27.0 23.25 24.30
BHP 181116C00028000 C Nov 16, 2018 28.0 21.20 23.40
BHP 181116C00029000 C Nov 16, 2018 29.0 21.30 22.60
BHP 181116C00030000 C Nov 16, 2018 30.0 20.35 21.60
BHP 181116C00031000 C Nov 16, 2018 31.0 19.30 20.70
BHP 181116C00032000 C Nov 16, 2018 32.0 18.45 19.55
BHP 181116C00033000 C Nov 16, 2018 33.0 17.50 18.70
BHP 181116C00034000 C Nov 16, 2018 34.0 16.50 17.65
BHP 181116C00035000 C Nov 16, 2018 35.0 15.40 16.40
BHP 181116C00036000 C Nov 16, 2018 36.0 14.60 15.70
BHP 181116C00037000 C Nov 16, 2018 37.0 13.00 14.45
BHP 181116C00038000 C Nov 16, 2018 38.0 12.75 13.70
BHP 181116C00039000 C Nov 16, 2018 39.0 11.95 12.65
BHP 181116C00040000 C Nov 16, 2018 40.0 11.15 11.60
BHP 181116C00041000 C Nov 16, 2018 41.0 10.20 10.90
BHP 181116C00042000 C Nov 16, 2018 42.0 9.55 9.75
BHP 181116C00043000 C Nov 16, 2018 43.0 8.70 8.90
BHP 181116C00044000 C Nov 16, 2018 44.0 7.85 8.05
BHP 181116C00045000 C Nov 16, 2018 45.0 7.05 7.25
BHP 181116C00046000 C Nov 16, 2018 46.0 6.25 6.45
BHP 181116C00047000 C Nov 16, 2018 47.0 5.60 5.85
BHP 181116C00048000 C Nov 16, 2018 48.0 4.95 5.10
BHP 181116C00049000 C Nov 16, 2018 49.0 4.30 4.55
BHP 181116C00050000 C Nov 16, 2018 50.0 3.75 3.90
BHP 181116C00052500 C Nov 16, 2018 52.5 2.55 2.71
BHP 181116C00055000 C Nov 16, 2018 55.0 1.63 1.88
BHP 181116C00060000 C Nov 16, 2018 60.0 0.61 0.73
BHP 181116C00065000 C Nov 16, 2018 65.0 0.22 0.34
BHP 181116P00027000 P Nov 16, 2018 27.0 0.00 0.08
BHP 181116P00028000 P Nov 16, 2018 28.0 0.04 0.09
BHP 181116P00029000 P Nov 16, 2018 29.0 0.05 0.13
BHP 181116P00030000 P Nov 16, 2018 30.0 0.06 0.14
BHP 181116P00031000 P Nov 16, 2018 31.0 0.08 0.15
BHP 181116P00032000 P Nov 16, 2018 32.0 0.11 0.17
BHP 181116P00033000 P Nov 16, 2018 33.0 0.13 0.19
BHP 181116P00034000 P Nov 16, 2018 34.0 0.13 0.26
BHP 181116P00035000 P Nov 16, 2018 35.0 0.19 0.27
BHP 181116P00036000 P Nov 16, 2018 36.0 0.25 0.32
BHP 181116P00037000 P Nov 16, 2018 37.0 0.30 0.38
BHP 181116P00038000 P Nov 16, 2018 38.0 0.37 0.45
BHP 181116P00039000 P Nov 16, 2018 39.0 0.45 0.54
BHP 181116P00040000 P Nov 16, 2018 40.0 0.56 0.65
BHP 181116P00041000 P Nov 16, 2018 41.0 0.67 0.80
BHP 181116P00042000 P Nov 16, 2018 42.0 0.83 0.93
BHP 181116P00043000 P Nov 16, 2018 43.0 0.98 1.15
BHP 181116P00044000 P Nov 16, 2018 44.0 1.21 1.34
BHP 181116P00045000 P Nov 16, 2018 45.0 1.45 1.56
BHP 181116P00046000 P Nov 16, 2018 46.0 1.72 1.89
BHP 181116P00047000 P Nov 16, 2018 47.0 2.05 2.22
BHP 181116P00048000 P Nov 16, 2018 48.0 2.36 2.57
BHP 181116P00049000 P Nov 16, 2018 49.0 2.81 2.98
BHP 181116P00050000 P Nov 16, 2018 50.0 3.25 3.40
BHP 181116P00052500 P Nov 16, 2018 52.5 4.60 4.75
BHP 181116P00055000 P Nov 16, 2018 55.0 6.25 6.50
BHP 181116P00060000 P Nov 16, 2018 60.0 10.25 10.50
BHP 181116P00065000 P Nov 16, 2018 65.0 14.60 15.60
BHP 190118C00018000 C Jan 18, 2019 18.0 32.65 33.45
BHP 190118C00020000 C Jan 18, 2019 20.0 30.65 31.40
BHP 190118C00023000 C Jan 18, 2019 23.0 27.30 28.40
BHP 190118C00025000 C Jan 18, 2019 25.0 25.70 26.45
BHP 190118C00026000 C Jan 18, 2019 26.0 24.70 25.45
BHP 190118C00027000 C Jan 18, 2019 27.0 23.70 24.50
BHP 190118C00028000 C Jan 18, 2019 28.0 22.35 23.45
BHP 190118C00029000 C Jan 18, 2019 29.0 21.65 22.30
BHP 190118C00030000 C Jan 18, 2019 30.0 20.65 21.45
BHP 190118C00031000 C Jan 18, 2019 31.0 19.80 20.75
BHP 190118C00032000 C Jan 18, 2019 32.0 18.65 21.05
BHP 190118C00033000 C Jan 18, 2019 33.0 17.80 18.70
BHP 190118C00034000 C Jan 18, 2019 34.0 16.75 17.45
BHP 190118C00035000 C Jan 18, 2019 35.0 15.80 16.70
BHP 190118C00036000 C Jan 18, 2019 36.0 15.00 15.85
BHP 190118C00037000 C Jan 18, 2019 37.0 14.05 14.60
BHP 190118C00038000 C Jan 18, 2019 38.0 13.00 13.80
BHP 190118C00039000 C Jan 18, 2019 39.0 12.25 12.85
BHP 190118C00040000 C Jan 18, 2019 40.0 11.50 11.75
BHP 190118C00041000 C Jan 18, 2019 41.0 10.65 10.85
BHP 190118C00042000 C Jan 18, 2019 42.0 9.80 10.10
BHP 190118C00043000 C Jan 18, 2019 43.0 9.00 9.20
BHP 190118C00044000 C Jan 18, 2019 44.0 8.20 8.40
BHP 190118C00045000 C Jan 18, 2019 45.0 7.45 7.70
BHP 190118C00046000 C Jan 18, 2019 46.0 6.75 7.00
BHP 190118C00047000 C Jan 18, 2019 47.0 6.10 6.30
BHP 190118C00048000 C Jan 18, 2019 48.0 5.45 5.70
BHP 190118C00049000 C Jan 18, 2019 49.0 4.90 5.10
BHP 190118C00050000 C Jan 18, 2019 50.0 4.35 4.55
BHP 190118C00052500 C Jan 18, 2019 52.5 3.15 3.40
BHP 190118C00055000 C Jan 18, 2019 55.0 2.24 2.41
BHP 190118C00057500 C Jan 18, 2019 57.5 1.54 1.72
BHP 190118C00060000 C Jan 18, 2019 60.0 1.05 1.19
BHP 190118C00065000 C Jan 18, 2019 65.0 0.48 0.57
BHP 190118P00018000 P Jan 18, 2019 18.0 0.00 0.09
BHP 190118P00020000 P Jan 18, 2019 20.0 0.01 0.07
BHP 190118P00023000 P Jan 18, 2019 23.0 0.02 0.16
BHP 190118P00025000 P Jan 18, 2019 25.0 0.04 0.14
BHP 190118P00026000 P Jan 18, 2019 26.0 0.05 0.12
BHP 190118P00027000 P Jan 18, 2019 27.0 0.07 0.16
BHP 190118P00028000 P Jan 18, 2019 28.0 0.09 0.18
BHP 190118P00029000 P Jan 18, 2019 29.0 0.11 0.19
BHP 190118P00030000 P Jan 18, 2019 30.0 0.13 0.22
BHP 190118P00031000 P Jan 18, 2019 31.0 0.16 0.24
BHP 190118P00032000 P Jan 18, 2019 32.0 0.21 0.28
BHP 190118P00033000 P Jan 18, 2019 33.0 0.24 0.33
BHP 190118P00034000 P Jan 18, 2019 34.0 0.28 0.38
BHP 190118P00035000 P Jan 18, 2019 35.0 0.34 0.44
BHP 190118P00036000 P Jan 18, 2019 36.0 0.42 0.51
BHP 190118P00037000 P Jan 18, 2019 37.0 0.50 0.60
BHP 190118P00038000 P Jan 18, 2019 38.0 0.59 0.71
BHP 190118P00039000 P Jan 18, 2019 39.0 0.71 0.83
BHP 190118P00040000 P Jan 18, 2019 40.0 0.84 0.98
BHP 190118P00041000 P Jan 18, 2019 41.0 0.99 1.17
BHP 190118P00042000 P Jan 18, 2019 42.0 1.17 1.34
BHP 190118P00043000 P Jan 18, 2019 43.0 1.37 1.58
BHP 190118P00044000 P Jan 18, 2019 44.0 1.57 1.83
BHP 190118P00045000 P Jan 18, 2019 45.0 1.84 2.09
BHP 190118P00046000 P Jan 18, 2019 46.0 2.17 2.42
BHP 190118P00047000 P Jan 18, 2019 47.0 2.51 2.74
BHP 190118P00048000 P Jan 18, 2019 48.0 2.90 3.15
BHP 190118P00049000 P Jan 18, 2019 49.0 3.30 3.55
BHP 190118P00050000 P Jan 18, 2019 50.0 3.75 4.05
BHP 190118P00052500 P Jan 18, 2019 52.5 5.10 5.40
BHP 190118P00055000 P Jan 18, 2019 55.0 6.65 6.95
BHP 190118P00057500 P Jan 18, 2019 57.5 8.40 8.80
BHP 190118P00060000 P Jan 18, 2019 60.0 10.50 10.80
BHP 190118P00065000 P Jan 18, 2019 65.0 14.70 15.45
BHP 200117C00023000 C Jan 17, 2020 23.0 27.50 28.50
BHP 200117C00025000 C Jan 17, 2020 25.0 25.60 26.60
BHP 200117C00028000 C Jan 17, 2020 28.0 22.50 23.30
BHP 200117C00030000 C Jan 17, 2020 30.0 20.25 21.80
BHP 200117C00033000 C Jan 17, 2020 33.0 17.95 18.85
BHP 200117C00035000 C Jan 17, 2020 35.0 16.20 17.10
BHP 200117C00038000 C Jan 17, 2020 38.0 13.80 14.60
BHP 200117C00040000 C Jan 17, 2020 40.0 12.50 12.90
BHP 200117C00042000 C Jan 17, 2020 42.0 11.15 11.55
BHP 200117C00045000 C Jan 17, 2020 45.0 9.25 10.00
BHP 200117C00047000 C Jan 17, 2020 47.0 8.00 8.55
BHP 200117C00050000 C Jan 17, 2020 50.0 6.60 6.95
BHP 200117C00052500 C Jan 17, 2020 52.5 5.40 5.95
BHP 200117C00055000 C Jan 17, 2020 55.0 4.55 5.00
BHP 200117C00057500 C Jan 17, 2020 57.5 3.80 4.10
BHP 200117C00060000 C Jan 17, 2020 60.0 3.05 3.40
BHP 200117C00065000 C Jan 17, 2020 65.0 1.97 2.38
BHP 200117P00023000 P Jan 17, 2020 23.0 0.22 0.38
BHP 200117P00025000 P Jan 17, 2020 25.0 0.42 0.49
BHP 200117P00028000 P Jan 17, 2020 28.0 0.51 0.72
BHP 200117P00030000 P Jan 17, 2020 30.0 0.69 0.92
BHP 200117P00033000 P Jan 17, 2020 33.0 1.07 1.29
BHP 200117P00035000 P Jan 17, 2020 35.0 1.39 1.63
BHP 200117P00038000 P Jan 17, 2020 38.0 2.03 2.28
BHP 200117P00040000 P Jan 17, 2020 40.0 2.54 2.79
BHP 200117P00042000 P Jan 17, 2020 42.0 2.93 3.40
BHP 200117P00045000 P Jan 17, 2020 45.0 4.20 4.45
BHP 200117P00047000 P Jan 17, 2020 47.0 4.85 5.25
BHP 200117P00050000 P Jan 17, 2020 50.0 6.45 6.70
BHP 200117P00052500 P Jan 17, 2020 52.5 7.55 8.00
BHP 200117P00055000 P Jan 17, 2020 55.0 9.05 9.45
BHP 200117P00057500 P Jan 17, 2020 57.5 10.65 11.15
BHP 200117P00060000 P Jan 17, 2020 60.0 12.45 12.95
BHP 200117P00065000 P Jan 17, 2020 65.0 16.35 16.75
OPRA data is delayed 15 minutes.