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 (2015-04-10)Premium Content

Bhp Billiton Ltd (BHP)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 150515C00030000 C 05/15/15 30.0 15.10 16.85
BHP 150515C00032500 C 05/15/15 32.5 13.60 14.15
BHP 150515C00035000 C 05/15/15 35.0 10.55 11.90
BHP 150515C00037500 C 05/15/15 37.5 8.65 9.20
BHP 150515C00040000 C 05/15/15 40.0 6.40 6.70
BHP 150515C00042500 C 05/15/15 42.5 4.30 4.45
BHP 150515C00045000 C 05/15/15 45.0 2.34 2.48
BHP 150515C00047500 C 05/15/15 47.5 1.07 1.10
BHP 150515C00050000 C 05/15/15 50.0 0.37 0.39
BHP 150515C00052500 C 05/15/15 52.5 0.11 0.13
BHP 150515C00055000 C 05/15/15 55.0 0.03 0.06
BHP 150515C00057500 C 05/15/15 57.5 0.00 0.04
BHP 150515C00060000 C 05/15/15 60.0 0.00 0.04
BHP 150515C00062500 C 05/15/15 62.5 0.00 0.04
BHP 150515C00065000 C 05/15/15 65.0 0.00 0.03
BHP 150515C00067500 C 05/15/15 67.5 0.00 0.03
BHP 150515C00070000 C 05/15/15 70.0 0.00 0.03
BHP 150515C00072500 C 05/15/15 72.5 0.00 0.03
BHP 150515C00075000 C 05/15/15 75.0 0.00 0.03
BHP 150515C00080000 C 05/15/15 80.0 0.00 0.03
BHP 150515C00085000 C 05/15/15 85.0 0.00 0.03
BHP 150515P00030000 P 05/15/15 30.0 0.00 0.05
BHP 150515P00032500 P 05/15/15 32.5 0.01 0.07
BHP 150515P00035000 P 05/15/15 35.0 0.02 0.10
BHP 150515P00037500 P 05/15/15 37.5 0.07 0.14
BHP 150515P00040000 P 05/15/15 40.0 0.18 0.20
BHP 150515P00042500 P 05/15/15 42.5 0.42 0.44
BHP 150515P00045000 P 05/15/15 45.0 0.98 1.00
BHP 150515P00047500 P 05/15/15 47.5 2.09 2.15
BHP 150515P00050000 P 05/15/15 50.0 3.85 4.00
BHP 150515P00052500 P 05/15/15 52.5 6.00 6.65
BHP 150515P00055000 P 05/15/15 55.0 8.40 9.05
BHP 150515P00057500 P 05/15/15 57.5 10.85 11.60
BHP 150515P00060000 P 05/15/15 60.0 13.35 14.10
BHP 150515P00062500 P 05/15/15 62.5 16.00 16.80
BHP 150515P00065000 P 05/15/15 65.0 17.90 20.40
BHP 150515P00067500 P 05/15/15 67.5 19.45 22.85
BHP 150515P00070000 P 05/15/15 70.0 22.05 25.35
BHP 150515P00072500 P 05/15/15 72.5 24.60 27.85
BHP 150515P00075000 P 05/15/15 75.0 27.25 30.35
BHP 150515P00080000 P 05/15/15 80.0 32.10 35.35
BHP 150515P00085000 P 05/15/15 85.0 38.00 39.45
BHP 150821C00030000 C 08/21/15 30.0 16.20 17.00
BHP 150821C00032500 C 08/21/15 32.5 13.65 14.60
BHP 150821C00035000 C 08/21/15 35.0 10.80 12.20
BHP 150821C00037500 C 08/21/15 37.5 9.10 9.85
BHP 150821C00040000 C 08/21/15 40.0 7.45 7.65
BHP 150821C00042500 C 08/21/15 42.5 5.55 5.75
BHP 150821C00045000 C 08/21/15 45.0 3.95 4.10
BHP 150821C00047500 C 08/21/15 47.5 2.69 2.78
BHP 150821C00050000 C 08/21/15 50.0 1.72 1.79
BHP 150821C00052500 C 08/21/15 52.5 0.99 1.13
BHP 150821C00055000 C 08/21/15 55.0 0.55 0.65
BHP 150821C00060000 C 08/21/15 60.0 0.14 0.22
BHP 150821C00065000 C 08/21/15 65.0 0.03 0.10
BHP 150821P00030000 P 08/21/15 30.0 0.11 0.21
BHP 150821P00032500 P 08/21/15 32.5 0.20 0.32
BHP 150821P00035000 P 08/21/15 35.0 0.37 0.44
BHP 150821P00037500 P 08/21/15 37.5 0.62 0.76
BHP 150821P00040000 P 08/21/15 40.0 1.00 1.06
BHP 150821P00042500 P 08/21/15 42.5 1.61 1.67
BHP 150821P00045000 P 08/21/15 45.0 2.47 2.56
BHP 150821P00047500 P 08/21/15 47.5 3.65 3.85
BHP 150821P00050000 P 08/21/15 50.0 5.15 5.30
BHP 150821P00052500 P 08/21/15 52.5 6.95 7.10
BHP 150821P00055000 P 08/21/15 55.0 9.00 9.25
BHP 150821P00060000 P 08/21/15 60.0 13.30 14.85
BHP 150821P00065000 P 08/21/15 65.0 17.95 19.75
BHP 151120C00025000 C 11/20/15 25.0 21.10 21.70
BHP 151120C00027500 C 11/20/15 27.5 18.65 19.35
BHP 151120C00030000 C 11/20/15 30.0 16.25 16.85
BHP 151120C00032500 C 11/20/15 32.5 13.85 14.45
BHP 151120C00035000 C 11/20/15 35.0 11.65 12.25
BHP 151120C00037500 C 11/20/15 37.5 9.45 10.05
BHP 151120C00040000 C 11/20/15 40.0 7.70 7.95
BHP 151120C00042500 C 11/20/15 42.5 5.90 6.15
BHP 151120C00045000 C 11/20/15 45.0 4.40 4.60
BHP 151120C00047500 C 11/20/15 47.5 3.10 3.35
BHP 151120C00050000 C 11/20/15 50.0 2.18 2.31
BHP 151120C00052500 C 11/20/15 52.5 1.45 1.56
BHP 151120C00055000 C 11/20/15 55.0 0.87 1.02
BHP 151120C00060000 C 11/20/15 60.0 0.30 0.48
BHP 151120C00065000 C 11/20/15 65.0 0.10 0.19
BHP 151120C00070000 C 11/20/15 70.0 0.04 0.10
BHP 151120P00025000 P 11/20/15 25.0 0.10 0.23
BHP 151120P00027500 P 11/20/15 27.5 0.19 0.34
BHP 151120P00030000 P 11/20/15 30.0 0.34 0.49
BHP 151120P00032500 P 11/20/15 32.5 0.54 0.70
BHP 151120P00035000 P 11/20/15 35.0 0.85 1.05
BHP 151120P00037500 P 11/20/15 37.5 1.32 1.41
BHP 151120P00040000 P 11/20/15 40.0 1.93 2.09
BHP 151120P00042500 P 11/20/15 42.5 2.73 2.87
BHP 151120P00045000 P 11/20/15 45.0 3.80 4.00
BHP 151120P00047500 P 11/20/15 47.5 5.10 5.35
BHP 151120P00050000 P 11/20/15 50.0 6.65 6.85
BHP 151120P00052500 P 11/20/15 52.5 8.45 8.65
BHP 151120P00055000 P 11/20/15 55.0 10.45 10.65
BHP 151120P00060000 P 11/20/15 60.0 14.80 15.70
BHP 151120P00065000 P 11/20/15 65.0 19.60 20.25
BHP 151120P00070000 P 11/20/15 70.0 24.55 25.15
BHP 160115C00025000 C 01/15/16 25.0 21.20 21.75
BHP 160115C00027500 C 01/15/16 27.5 18.70 19.30
BHP 160115C00030000 C 01/15/16 30.0 16.35 16.85
BHP 160115C00032500 C 01/15/16 32.5 14.00 14.60
BHP 160115C00035000 C 01/15/16 35.0 11.70 12.35
BHP 160115C00037500 C 01/15/16 37.5 9.85 10.10
BHP 160115C00040000 C 01/15/16 40.0 7.90 8.20
BHP 160115C00042500 C 01/15/16 42.5 6.20 6.45
BHP 160115C00045000 C 01/15/16 45.0 4.70 4.90
BHP 160115C00047500 C 01/15/16 47.5 3.45 3.65
BHP 160115C00050000 C 01/15/16 50.0 2.44 2.66
BHP 160115C00052500 C 01/15/16 52.5 1.76 1.86
BHP 160115C00055000 C 01/15/16 55.0 1.14 1.36
BHP 160115C00057500 C 01/15/16 57.5 0.73 0.96
BHP 160115C00060000 C 01/15/16 60.0 0.49 0.67
BHP 160115C00062500 C 01/15/16 62.5 0.28 0.46
BHP 160115C00065000 C 01/15/16 65.0 0.18 0.32
BHP 160115C00067500 C 01/15/16 67.5 0.10 0.22
BHP 160115C00070000 C 01/15/16 70.0 0.06 0.15
BHP 160115C00072500 C 01/15/16 72.5 0.03 0.11
BHP 160115C00075000 C 01/15/16 75.0 0.02 0.08
BHP 160115C00077500 C 01/15/16 77.5 0.00 0.06
BHP 160115C00080000 C 01/15/16 80.0 0.00 0.05
BHP 160115C00082500 C 01/15/16 82.5 0.00 0.05
BHP 160115C00085000 C 01/15/16 85.0 0.00 0.04
BHP 160115C00090000 C 01/15/16 90.0 0.00 0.04
BHP 160115C00095000 C 01/15/16 95.0 0.00 0.03
BHP 160115C00100000 C 01/15/16 100.0 0.00 0.03
BHP 160115C00105000 C 01/15/16 105.0 0.00 0.03
BHP 160115P00025000 P 01/15/16 25.0 0.15 0.29
BHP 160115P00027500 P 01/15/16 27.5 0.26 0.43
BHP 160115P00030000 P 01/15/16 30.0 0.45 0.55
BHP 160115P00032500 P 01/15/16 32.5 0.69 0.88
BHP 160115P00035000 P 01/15/16 35.0 1.05 1.26
BHP 160115P00037500 P 01/15/16 37.5 1.56 1.77
BHP 160115P00040000 P 01/15/16 40.0 2.22 2.40
BHP 160115P00042500 P 01/15/16 42.5 3.05 3.20
BHP 160115P00045000 P 01/15/16 45.0 4.10 4.35
BHP 160115P00047500 P 01/15/16 47.5 5.45 5.65
BHP 160115P00050000 P 01/15/16 50.0 7.00 7.20
BHP 160115P00052500 P 01/15/16 52.5 8.75 9.05
BHP 160115P00055000 P 01/15/16 55.0 10.70 11.00
BHP 160115P00057500 P 01/15/16 57.5 12.80 13.10
BHP 160115P00060000 P 01/15/16 60.0 14.95 15.65
BHP 160115P00062500 P 01/15/16 62.5 17.25 17.90
BHP 160115P00065000 P 01/15/16 65.0 19.15 20.50
BHP 160115P00067500 P 01/15/16 67.5 22.00 22.95
BHP 160115P00070000 P 01/15/16 70.0 24.55 25.20
BHP 160115P00072500 P 01/15/16 72.5 27.00 27.65
BHP 160115P00075000 P 01/15/16 75.0 29.50 30.15
BHP 160115P00077500 P 01/15/16 77.5 30.80 34.10
BHP 160115P00080000 P 01/15/16 80.0 33.25 36.60
BHP 160115P00082500 P 01/15/16 82.5 35.85 39.05
BHP 160115P00085000 P 01/15/16 85.0 39.00 40.40
BHP 160115P00090000 P 01/15/16 90.0 43.25 46.60
BHP 160115P00095000 P 01/15/16 95.0 48.25 51.60
BHP 160115P00100000 P 01/15/16 100.0 53.30 56.55
BHP 160115P00105000 P 01/15/16 105.0 58.30 61.55
BHP 170120C00025000 C 01/20/17 25.0 20.80 22.00
BHP 170120C00027500 C 01/20/17 27.5 18.35 20.75
BHP 170120C00030000 C 01/20/17 30.0 16.00 17.15
BHP 170120C00032500 C 01/20/17 32.5 13.85 15.00
BHP 170120C00035000 C 01/20/17 35.0 11.75 12.80
BHP 170120C00037500 C 01/20/17 37.5 10.20 10.85
BHP 170120C00040000 C 01/20/17 40.0 8.60 9.15
BHP 170120C00042500 C 01/20/17 42.5 7.05 7.70
BHP 170120C00045000 C 01/20/17 45.0 5.70 6.40
BHP 170120C00047500 C 01/20/17 47.5 4.70 5.30
BHP 170120C00050000 C 01/20/17 50.0 4.00 4.40
BHP 170120C00052500 C 01/20/17 52.5 2.78 3.60
BHP 170120C00055000 C 01/20/17 55.0 2.16 2.74
BHP 170120C00057500 C 01/20/17 57.5 1.70 2.30
BHP 170120C00060000 C 01/20/17 60.0 1.30 1.88
BHP 170120C00062500 C 01/20/17 62.5 0.97 1.54
BHP 170120C00065000 C 01/20/17 65.0 0.72 1.28
BHP 170120C00067500 C 01/20/17 67.5 0.50 1.09
BHP 170120C00070000 C 01/20/17 70.0 0.36 0.89
BHP 170120C00075000 C 01/20/17 75.0 0.18 0.60
BHP 170120C00080000 C 01/20/17 80.0 0.06 0.42
BHP 170120C00085000 C 01/20/17 85.0 0.10 0.31
BHP 170120P00025000 P 01/20/17 25.0 0.75 1.20
BHP 170120P00027500 P 01/20/17 27.5 1.10 1.59
BHP 170120P00030000 P 01/20/17 30.0 1.54 2.08
BHP 170120P00032500 P 01/20/17 32.5 2.13 2.68
BHP 170120P00035000 P 01/20/17 35.0 2.75 3.35
BHP 170120P00037500 P 01/20/17 37.5 3.60 4.20
BHP 170120P00040000 P 01/20/17 40.0 4.60 5.20
BHP 170120P00042500 P 01/20/17 42.5 5.70 6.35
BHP 170120P00045000 P 01/20/17 45.0 7.10 7.60
BHP 170120P00047500 P 01/20/17 47.5 8.45 9.05
BHP 170120P00050000 P 01/20/17 50.0 10.05 10.80
BHP 170120P00052500 P 01/20/17 52.5 11.75 12.60
BHP 170120P00055000 P 01/20/17 55.0 13.60 14.45
BHP 170120P00057500 P 01/20/17 57.5 15.60 16.45
BHP 170120P00060000 P 01/20/17 60.0 17.70 18.50
BHP 170120P00062500 P 01/20/17 62.5 19.80 20.65
BHP 170120P00065000 P 01/20/17 65.0 21.80 23.25
BHP 170120P00067500 P 01/20/17 67.5 24.10 25.55
BHP 170120P00070000 P 01/20/17 70.0 26.40 28.10
BHP 170120P00075000 P 01/20/17 75.0 31.00 32.60
BHP 170120P00080000 P 01/20/17 80.0 35.25 37.60
BHP 170120P00085000 P 01/20/17 85.0 40.70 42.20

OPRA data is delayed 15 minutes.