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 (2016-01-08)Premium Content

Bhp Billiton Ltd (BHP)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 160219C00013000 C 02/19/16 13.0 7.80 8.55
BHP 160219C00014000 C 02/19/16 14.0 6.80 7.55
BHP 160219C00015000 C 02/19/16 15.0 5.80 6.55
BHP 160219C00016000 C 02/19/16 16.0 5.10 5.60
BHP 160219C00017500 C 02/19/16 17.5 3.35 4.10
BHP 160219C00019000 C 02/19/16 19.0 2.24 2.65
BHP 160219C00020000 C 02/19/16 20.0 1.60 1.90
BHP 160219C00021000 C 02/19/16 21.0 0.98 1.08
BHP 160219C00022500 C 02/19/16 22.5 0.39 0.44
BHP 160219C00024000 C 02/19/16 24.0 0.10 0.18
BHP 160219C00025000 C 02/19/16 25.0 0.03 0.09
BHP 160219C00026000 C 02/19/16 26.0 0.00 0.22
BHP 160219C00027500 C 02/19/16 27.5 0.00 0.23
BHP 160219C00029000 C 02/19/16 29.0 0.00 0.25
BHP 160219C00030000 C 02/19/16 30.0 0.00 0.03
BHP 160219C00032500 C 02/19/16 32.5 0.00 0.25
BHP 160219C00035000 C 02/19/16 35.0 0.00 0.25
BHP 160219C00037500 C 02/19/16 37.5 0.00 0.03
BHP 160219C00040000 C 02/19/16 40.0 0.00 0.25
BHP 160219C00042500 C 02/19/16 42.5 0.00 0.25
BHP 160219C00045000 C 02/19/16 45.0 0.00 0.10
BHP 160219C00047500 C 02/19/16 47.5 0.00 0.25
BHP 160219C00050000 C 02/19/16 50.0 0.00 0.25
BHP 160219C00052500 C 02/19/16 52.5 0.00 0.25
BHP 160219C00055000 C 02/19/16 55.0 0.00 0.25
BHP 160219C00060000 C 02/19/16 60.0 0.00 0.25
BHP 160219C00065000 C 02/19/16 65.0 0.00 0.25
BHP 160219P00013000 P 02/19/16 13.0 0.00 0.25
BHP 160219P00014000 P 02/19/16 14.0 0.00 0.25
BHP 160219P00015000 P 02/19/16 15.0 0.00 0.15
BHP 160219P00016000 P 02/19/16 16.0 0.01 0.25
BHP 160219P00017500 P 02/19/16 17.5 0.07 0.13
BHP 160219P00019000 P 02/19/16 19.0 0.18 0.29
BHP 160219P00020000 P 02/19/16 20.0 0.45 0.50
BHP 160219P00021000 P 02/19/16 21.0 0.79 0.89
BHP 160219P00022500 P 02/19/16 22.5 1.56 2.00
BHP 160219P00024000 P 02/19/16 24.0 2.73 3.40
BHP 160219P00025000 P 02/19/16 25.0 3.65 4.30
BHP 160219P00026000 P 02/19/16 26.0 4.60 5.25
BHP 160219P00027500 P 02/19/16 27.5 6.00 6.75
BHP 160219P00029000 P 02/19/16 29.0 7.45 8.25
BHP 160219P00030000 P 02/19/16 30.0 8.50 9.30
BHP 160219P00032500 P 02/19/16 32.5 10.95 11.80
BHP 160219P00035000 P 02/19/16 35.0 13.55 14.20
BHP 160219P00037500 P 02/19/16 37.5 16.00 16.75
BHP 160219P00040000 P 02/19/16 40.0 18.55 19.25
BHP 160219P00042500 P 02/19/16 42.5 21.05 21.75
BHP 160219P00045000 P 02/19/16 45.0 23.55 24.20
BHP 160219P00047500 P 02/19/16 47.5 26.05 26.70
BHP 160219P00050000 P 02/19/16 50.0 28.55 29.20
BHP 160219P00052500 P 02/19/16 52.5 31.05 31.70
BHP 160219P00055000 P 02/19/16 55.0 33.55 34.20
BHP 160219P00060000 P 02/19/16 60.0 38.55 39.20
BHP 160219P00065000 P 02/19/16 65.0 43.55 44.20
BHP 160318C00011000 C 03/18/16 11.0 9.80 10.55
BHP 160318C00012000 C 03/18/16 12.0 8.80 9.60
BHP 160318C00013000 C 03/18/16 13.0 7.80 8.55
BHP 160318C00014000 C 03/18/16 14.0 6.85 7.60
BHP 160318C00015000 C 03/18/16 15.0 5.85 6.65
BHP 160318C00016000 C 03/18/16 16.0 5.05 5.65
BHP 160318C00017500 C 03/18/16 17.5 4.00 4.30
BHP 160318C00019000 C 03/18/16 19.0 2.88 3.15
BHP 160318C00020000 C 03/18/16 20.0 2.24 2.36
BHP 160318C00021000 C 03/18/16 21.0 1.68 1.76
BHP 160318C00022500 C 03/18/16 22.5 1.04 1.12
BHP 160318C00024000 C 03/18/16 24.0 0.59 0.66
BHP 160318C00025000 C 03/18/16 25.0 0.39 0.45
BHP 160318C00026000 C 03/18/16 26.0 0.24 0.31
BHP 160318C00027500 C 03/18/16 27.5 0.12 0.17
BHP 160318C00029000 C 03/18/16 29.0 0.04 0.10
BHP 160318C00030000 C 03/18/16 30.0 0.03 0.07
BHP 160318C00031000 C 03/18/16 31.0 0.01 0.11
BHP 160318P00011000 P 03/18/16 11.0 0.01 0.25
BHP 160318P00012000 P 03/18/16 12.0 0.02 0.25
BHP 160318P00013000 P 03/18/16 13.0 0.03 0.28
BHP 160318P00014000 P 03/18/16 14.0 0.14 0.23
BHP 160318P00015000 P 03/18/16 15.0 0.24 0.32
BHP 160318P00016000 P 03/18/16 16.0 0.36 0.45
BHP 160318P00017500 P 03/18/16 17.5 0.61 0.75
BHP 160318P00019000 P 03/18/16 19.0 1.09 1.19
BHP 160318P00020000 P 03/18/16 20.0 1.50 1.58
BHP 160318P00021000 P 03/18/16 21.0 1.99 2.07
BHP 160318P00022500 P 03/18/16 22.5 2.74 3.00
BHP 160318P00024000 P 03/18/16 24.0 3.80 4.30
BHP 160318P00025000 P 03/18/16 25.0 4.60 5.30
BHP 160318P00026000 P 03/18/16 26.0 5.45 6.10
BHP 160318P00027500 P 03/18/16 27.5 6.80 7.45
BHP 160318P00029000 P 03/18/16 29.0 8.25 8.90
BHP 160318P00030000 P 03/18/16 30.0 9.10 9.90
BHP 160318P00031000 P 03/18/16 31.0 10.20 10.90
BHP 160520C00009000 C 05/20/16 9.0 11.75 12.50
BHP 160520C00010000 C 05/20/16 10.0 10.75 11.50
BHP 160520C00011000 C 05/20/16 11.0 9.75 10.50
BHP 160520C00012000 C 05/20/16 12.0 8.80 9.55
BHP 160520C00013000 C 05/20/16 13.0 7.85 8.60
BHP 160520C00014000 C 05/20/16 14.0 6.90 7.70
BHP 160520C00015000 C 05/20/16 15.0 6.05 6.75
BHP 160520C00016000 C 05/20/16 16.0 5.25 5.90
BHP 160520C00017500 C 05/20/16 17.5 4.40 4.75
BHP 160520C00019000 C 05/20/16 19.0 3.45 3.70
BHP 160520C00020000 C 05/20/16 20.0 2.89 3.05
BHP 160520C00021000 C 05/20/16 21.0 2.36 2.49
BHP 160520C00022500 C 05/20/16 22.5 1.73 1.86
BHP 160520C00024000 C 05/20/16 24.0 1.22 1.36
BHP 160520C00025000 C 05/20/16 25.0 0.96 1.06
BHP 160520C00026000 C 05/20/16 26.0 0.74 0.85
BHP 160520C00027500 C 05/20/16 27.5 0.50 0.58
BHP 160520C00029000 C 05/20/16 29.0 0.30 0.39
BHP 160520C00030000 C 05/20/16 30.0 0.21 0.31
BHP 160520C00031000 C 05/20/16 31.0 0.16 0.24
BHP 160520C00032500 C 05/20/16 32.5 0.09 0.14
BHP 160520C00035000 C 05/20/16 35.0 0.02 0.12
BHP 160520C00037500 C 05/20/16 37.5 0.01 0.12
BHP 160520C00040000 C 05/20/16 40.0 0.00 0.09
BHP 160520C00042500 C 05/20/16 42.5 0.00 0.07
BHP 160520C00045000 C 05/20/16 45.0 0.00 0.05
BHP 160520C00047500 C 05/20/16 47.5 0.00 0.04
BHP 160520C00050000 C 05/20/16 50.0 0.00 0.04
BHP 160520P00009000 P 05/20/16 9.0 0.10 0.25
BHP 160520P00010000 P 05/20/16 10.0 0.10 0.32
BHP 160520P00011000 P 05/20/16 11.0 0.21 0.32
BHP 160520P00012000 P 05/20/16 12.0 0.29 0.41
BHP 160520P00013000 P 05/20/16 13.0 0.40 0.50
BHP 160520P00014000 P 05/20/16 14.0 0.53 0.66
BHP 160520P00015000 P 05/20/16 15.0 0.75 0.81
BHP 160520P00016000 P 05/20/16 16.0 0.94 1.04
BHP 160520P00017500 P 05/20/16 17.5 1.36 1.48
BHP 160520P00019000 P 05/20/16 19.0 1.93 2.04
BHP 160520P00020000 P 05/20/16 20.0 2.37 2.49
BHP 160520P00021000 P 05/20/16 21.0 2.85 3.05
BHP 160520P00022500 P 05/20/16 22.5 3.65 3.85
BHP 160520P00024000 P 05/20/16 24.0 4.65 4.95
BHP 160520P00025000 P 05/20/16 25.0 5.40 5.70
BHP 160520P00026000 P 05/20/16 26.0 6.15 6.40
BHP 160520P00027500 P 05/20/16 27.5 7.35 7.65
BHP 160520P00029000 P 05/20/16 29.0 8.60 9.30
BHP 160520P00030000 P 05/20/16 30.0 9.50 10.25
BHP 160520P00031000 P 05/20/16 31.0 10.40 11.15
BHP 160520P00032500 P 05/20/16 32.5 11.80 12.60
BHP 160520P00035000 P 05/20/16 35.0 14.25 15.00
BHP 160520P00037500 P 05/20/16 37.5 16.70 17.45
BHP 160520P00040000 P 05/20/16 40.0 19.15 19.95
BHP 160520P00042500 P 05/20/16 42.5 21.65 22.45
BHP 160520P00045000 P 05/20/16 45.0 24.15 24.95
BHP 160520P00047500 P 05/20/16 47.5 26.65 27.40
BHP 160520P00050000 P 05/20/16 50.0 29.15 29.90
BHP 160819C00008000 C 08/19/16 8.0 12.65 13.65
BHP 160819C00009000 C 08/19/16 9.0 11.65 12.65
BHP 160819C00010000 C 08/19/16 10.0 10.65 11.65
BHP 160819C00011000 C 08/19/16 11.0 9.75 10.70
BHP 160819C00012500 C 08/19/16 12.5 8.35 9.30
BHP 160819C00014000 C 08/19/16 14.0 7.15 7.85
BHP 160819C00015000 C 08/19/16 15.0 6.55 7.05
BHP 160819C00016000 C 08/19/16 16.0 5.90 6.15
BHP 160819C00017500 C 08/19/16 17.5 4.90 5.25
BHP 160819C00019000 C 08/19/16 19.0 4.00 4.25
BHP 160819C00020000 C 08/19/16 20.0 3.50 3.80
BHP 160819C00021000 C 08/19/16 21.0 3.05 3.30
BHP 160819C00022500 C 08/19/16 22.5 2.36 2.60
BHP 160819C00024000 C 08/19/16 24.0 1.84 2.13
BHP 160819C00025000 C 08/19/16 25.0 1.52 1.83
BHP 160819C00026000 C 08/19/16 26.0 1.29 1.57
BHP 160819C00027500 C 08/19/16 27.5 0.96 1.22
BHP 160819C00029000 C 08/19/16 29.0 0.72 0.96
BHP 160819C00030000 C 08/19/16 30.0 0.59 0.80
BHP 160819C00031000 C 08/19/16 31.0 0.49 0.69
BHP 160819C00032500 C 08/19/16 32.5 0.35 0.51
BHP 160819C00034000 C 08/19/16 34.0 0.26 0.41
BHP 160819C00035000 C 08/19/16 35.0 0.20 0.35
BHP 160819P00008000 P 08/19/16 8.0 0.10 0.32
BHP 160819P00009000 P 08/19/16 9.0 0.17 0.37
BHP 160819P00010000 P 08/19/16 10.0 0.28 0.44
BHP 160819P00011000 P 08/19/16 11.0 0.42 0.55
BHP 160819P00012500 P 08/19/16 12.5 0.64 0.78
BHP 160819P00014000 P 08/19/16 14.0 0.94 1.12
BHP 160819P00015000 P 08/19/16 15.0 1.18 1.33
BHP 160819P00016000 P 08/19/16 16.0 1.45 1.66
BHP 160819P00017500 P 08/19/16 17.5 1.98 2.23
BHP 160819P00019000 P 08/19/16 19.0 2.56 2.82
BHP 160819P00020000 P 08/19/16 20.0 3.05 3.30
BHP 160819P00021000 P 08/19/16 21.0 3.55 3.85
BHP 160819P00022500 P 08/19/16 22.5 4.40 4.70
BHP 160819P00024000 P 08/19/16 24.0 5.35 5.75
BHP 160819P00025000 P 08/19/16 25.0 6.05 6.40
BHP 160819P00026000 P 08/19/16 26.0 6.85 7.20
BHP 160819P00027500 P 08/19/16 27.5 8.00 8.40
BHP 160819P00029000 P 08/19/16 29.0 9.20 9.65
BHP 160819P00030000 P 08/19/16 30.0 10.05 10.50
BHP 160819P00031000 P 08/19/16 31.0 10.95 11.40
BHP 160819P00032500 P 08/19/16 32.5 12.00 12.95
BHP 160819P00034000 P 08/19/16 34.0 13.30 14.50
BHP 160819P00035000 P 08/19/16 35.0 14.35 15.40
BHP 170120C00010000 C 01/20/17 10.0 10.45 11.80
BHP 170120C00012500 C 01/20/17 12.5 8.40 9.45
BHP 170120C00015000 C 01/20/17 15.0 6.90 7.25
BHP 170120C00017500 C 01/20/17 17.5 5.25 5.60
BHP 170120C00020000 C 01/20/17 20.0 3.95 4.30
BHP 170120C00022500 C 01/20/17 22.5 2.90 3.25
BHP 170120C00025000 C 01/20/17 25.0 2.01 2.37
BHP 170120C00027500 C 01/20/17 27.5 1.40 1.73
BHP 170120C00030000 C 01/20/17 30.0 1.02 1.25
BHP 170120C00032500 C 01/20/17 32.5 0.63 0.94
BHP 170120C00035000 C 01/20/17 35.0 0.48 0.66
BHP 170120C00037500 C 01/20/17 37.5 0.33 0.47
BHP 170120C00040000 C 01/20/17 40.0 0.22 0.35
BHP 170120C00042500 C 01/20/17 42.5 0.10 0.28
BHP 170120C00045000 C 01/20/17 45.0 0.04 0.19
BHP 170120C00047500 C 01/20/17 47.5 0.00 0.16
BHP 170120C00050000 C 01/20/17 50.0 0.00 0.18
BHP 170120C00052500 C 01/20/17 52.5 0.00 0.14
BHP 170120C00055000 C 01/20/17 55.0 0.00 0.12
BHP 170120C00057500 C 01/20/17 57.5 0.00 0.10
BHP 170120C00060000 C 01/20/17 60.0 0.00 0.09
BHP 170120C00065000 C 01/20/17 65.0 0.00 0.07
BHP 170120P00010000 P 01/20/17 10.0 0.58 0.73
BHP 170120P00012500 P 01/20/17 12.5 1.08 1.28
BHP 170120P00015000 P 01/20/17 15.0 1.80 1.98
BHP 170120P00017500 P 01/20/17 17.5 2.75 3.05
BHP 170120P00020000 P 01/20/17 20.0 4.00 4.25
BHP 170120P00022500 P 01/20/17 22.5 5.40 5.75
BHP 170120P00025000 P 01/20/17 25.0 7.10 7.40
BHP 170120P00027500 P 01/20/17 27.5 8.95 9.30
BHP 170120P00030000 P 01/20/17 30.0 10.95 11.45
BHP 170120P00032500 P 01/20/17 32.5 13.15 13.55
BHP 170120P00035000 P 01/20/17 35.0 14.95 16.50
BHP 170120P00037500 P 01/20/17 37.5 17.20 18.80
BHP 170120P00040000 P 01/20/17 40.0 19.55 21.25
BHP 170120P00042500 P 01/20/17 42.5 21.85 23.60
BHP 170120P00045000 P 01/20/17 45.0 24.35 26.00
BHP 170120P00047500 P 01/20/17 47.5 26.90 28.45
BHP 170120P00050000 P 01/20/17 50.0 29.30 30.85
BHP 170120P00052500 P 01/20/17 52.5 31.80 33.30
BHP 170120P00055000 P 01/20/17 55.0 34.30 35.75
BHP 170120P00057500 P 01/20/17 57.5 36.90 38.20
BHP 170120P00060000 P 01/20/17 60.0 39.35 40.70
BHP 170120P00065000 P 01/20/17 65.0 44.40 45.60
BHP 180119C00005000 C 01/19/18 5.0 14.90 17.35
BHP 180119C00010000 C 01/19/18 10.0 9.90 12.35
BHP 180119C00012500 C 01/19/18 12.5 7.95 9.90
BHP 180119C00015000 C 01/19/18 15.0 6.65 7.85
BHP 180119C00017500 C 01/19/18 17.5 5.55 6.25
BHP 180119C00020000 C 01/19/18 20.0 4.45 5.15
BHP 180119C00022500 C 01/19/18 22.5 3.55 4.05
BHP 180119C00025000 C 01/19/18 25.0 2.70 3.65
BHP 180119C00027500 C 01/19/18 27.5 2.17 2.76
BHP 180119C00030000 C 01/19/18 30.0 1.58 2.27
BHP 180119C00032500 C 01/19/18 32.5 1.29 1.83
BHP 180119C00035000 C 01/19/18 35.0 0.95 1.41
BHP 180119C00037500 C 01/19/18 37.5 0.72 1.13
BHP 180119C00040000 C 01/19/18 40.0 0.44 1.07
BHP 180119C00042500 C 01/19/18 42.5 0.29 0.80
BHP 180119C00045000 C 01/19/18 45.0 0.18 0.61
BHP 180119C00047500 C 01/19/18 47.5 0.09 0.57
BHP 180119C00050000 C 01/19/18 50.0 0.02 0.50
BHP 180119P00005000 P 01/19/18 5.0 0.20 1.03
BHP 180119P00010000 P 01/19/18 10.0 1.22 1.69
BHP 180119P00012500 P 01/19/18 12.5 2.05 2.40
BHP 180119P00015000 P 01/19/18 15.0 2.95 3.50
BHP 180119P00017500 P 01/19/18 17.5 4.20 4.90
BHP 180119P00020000 P 01/19/18 20.0 5.30 6.55
BHP 180119P00022500 P 01/19/18 22.5 6.90 7.90
BHP 180119P00025000 P 01/19/18 25.0 8.65 9.40
BHP 180119P00027500 P 01/19/18 27.5 10.10 12.00
BHP 180119P00030000 P 01/19/18 30.0 12.25 14.25
BHP 180119P00032500 P 01/19/18 32.5 14.35 16.45
BHP 180119P00035000 P 01/19/18 35.0 16.45 18.65
BHP 180119P00037500 P 01/19/18 37.5 18.80 20.40
BHP 180119P00040000 P 01/19/18 40.0 20.85 22.80
BHP 180119P00042500 P 01/19/18 42.5 23.20 25.20
BHP 180119P00045000 P 01/19/18 45.0 25.55 27.55
BHP 180119P00047500 P 01/19/18 47.5 26.90 30.25
BHP 180119P00050000 P 01/19/18 50.0 29.30 32.60

OPRA data is delayed 15 minutes.