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 (2014-07-11)Premium Content

Bhp Billiton Ltd (BHP)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 140920C00055000 C 09/20/14 55.0 9.00 9.45
BHP 140920C00057500 C 09/20/14 57.5 6.50 6.95
BHP 140920C00060000 C 09/20/14 60.0 4.00 4.45
BHP 140920C00062500 C 09/20/14 62.5 1.64 1.89
BHP 140920C00065000 C 09/20/14 65.0 0.06 0.12
BHP 140920C00067500 C 09/20/14 67.5 0.00 0.02
BHP 140920C00070000 C 09/20/14 70.0 0.00 0.03
BHP 140920C00072500 C 09/20/14 72.5 0.00 0.03
BHP 140920C00075000 C 09/20/14 75.0 0.00 0.01
BHP 140920C00077500 C 09/20/14 77.5 0.00 0.03
BHP 140920C00080000 C 09/20/14 80.0 0.00 0.03
BHP 140920C00085000 C 09/20/14 85.0 0.00 0.03
BHP 140920C00090000 C 09/20/14 90.0 0.00 0.03
BHP 140920P00055000 P 09/20/14 55.0 0.00 0.03
BHP 140920P00057500 P 09/20/14 57.5 0.00 0.03
BHP 140920P00060000 P 09/20/14 60.0 0.00 0.09
BHP 140920P00062500 P 09/20/14 62.5 0.01 0.12
BHP 140920P00065000 P 09/20/14 65.0 0.84 1.05
BHP 140920P00067500 P 09/20/14 67.5 3.20 3.55
BHP 140920P00070000 P 09/20/14 70.0 5.60 6.00
BHP 140920P00072500 P 09/20/14 72.5 8.25 8.50
BHP 140920P00075000 P 09/20/14 75.0 10.50 11.00
BHP 140920P00077500 P 09/20/14 77.5 12.65 13.50
BHP 140920P00080000 P 09/20/14 80.0 15.50 16.00
BHP 140920P00085000 P 09/20/14 85.0 19.75 21.50
BHP 140920P00090000 P 09/20/14 90.0 25.45 26.25
BHP 141018C00055000 C 10/18/14 55.0 9.05 9.60
BHP 141018C00057500 C 10/18/14 57.5 6.60 7.15
BHP 141018C00060000 C 10/18/14 60.0 4.45 4.65
BHP 141018C00062500 C 10/18/14 62.5 2.45 2.61
BHP 141018C00065000 C 10/18/14 65.0 1.04 1.12
BHP 141018C00067500 C 10/18/14 67.5 0.35 0.39
BHP 141018C00070000 C 10/18/14 70.0 0.10 0.14
BHP 141018C00072500 C 10/18/14 72.5 0.05 0.09
BHP 141018C00075000 C 10/18/14 75.0 0.00 0.04
BHP 141018C00077500 C 10/18/14 77.5 0.00 0.06
BHP 141018C00080000 C 10/18/14 80.0 0.00 0.05
BHP 141018C00085000 C 10/18/14 85.0 0.00 0.04
BHP 141018P00055000 P 10/18/14 55.0 0.08 0.15
BHP 141018P00057500 P 10/18/14 57.5 0.19 0.21
BHP 141018P00060000 P 10/18/14 60.0 0.38 0.42
BHP 141018P00062500 P 10/18/14 62.5 0.88 0.91
BHP 141018P00065000 P 10/18/14 65.0 1.87 1.97
BHP 141018P00067500 P 10/18/14 67.5 3.60 3.80
BHP 141018P00070000 P 10/18/14 70.0 5.65 6.15
BHP 141018P00072500 P 10/18/14 72.5 8.20 8.60
BHP 141018P00075000 P 10/18/14 75.0 10.35 11.25
BHP 141018P00077500 P 10/18/14 77.5 12.60 13.90
BHP 141018P00080000 P 10/18/14 80.0 15.25 16.30
BHP 141018P00085000 P 10/18/14 85.0 20.45 21.30
BHP 141122C00040000 C 11/22/14 40.0 24.00 24.60
BHP 141122C00042500 C 11/22/14 42.5 21.25 22.10
BHP 141122C00045000 C 11/22/14 45.0 18.90 19.55
BHP 141122C00047500 C 11/22/14 47.5 16.35 17.25
BHP 141122C00050000 C 11/22/14 50.0 14.00 14.65
BHP 141122C00055000 C 11/22/14 55.0 9.15 9.85
BHP 141122C00057500 C 11/22/14 57.5 6.90 7.45
BHP 141122C00060000 C 11/22/14 60.0 4.95 5.20
BHP 141122C00062500 C 11/22/14 62.5 3.15 3.30
BHP 141122C00065000 C 11/22/14 65.0 1.82 1.89
BHP 141122C00067500 C 11/22/14 67.5 0.89 0.99
BHP 141122C00070000 C 11/22/14 70.0 0.37 0.46
BHP 141122C00072500 C 11/22/14 72.5 0.15 0.26
BHP 141122C00075000 C 11/22/14 75.0 0.05 0.15
BHP 141122C00077500 C 11/22/14 77.5 0.02 0.08
BHP 141122C00080000 C 11/22/14 80.0 0.01 0.06
BHP 141122C00082500 C 11/22/14 82.5 0.00 0.05
BHP 141122C00085000 C 11/22/14 85.0 0.00 0.05
BHP 141122P00040000 P 11/22/14 40.0 0.04 0.10
BHP 141122P00042500 P 11/22/14 42.5 0.04 0.13
BHP 141122P00045000 P 11/22/14 45.0 0.05 0.15
BHP 141122P00047500 P 11/22/14 47.5 0.06 0.16
BHP 141122P00050000 P 11/22/14 50.0 0.10 0.19
BHP 141122P00055000 P 11/22/14 55.0 0.33 0.36
BHP 141122P00057500 P 11/22/14 57.5 0.54 0.59
BHP 141122P00060000 P 11/22/14 60.0 0.93 0.98
BHP 141122P00062500 P 11/22/14 62.5 1.60 1.66
BHP 141122P00065000 P 11/22/14 65.0 2.66 2.73
BHP 141122P00067500 P 11/22/14 67.5 4.20 4.40
BHP 141122P00070000 P 11/22/14 70.0 6.15 6.45
BHP 141122P00072500 P 11/22/14 72.5 8.25 8.85
BHP 141122P00075000 P 11/22/14 75.0 10.60 11.35
BHP 141122P00077500 P 11/22/14 77.5 13.05 13.70
BHP 141122P00080000 P 11/22/14 80.0 15.40 16.30
BHP 141122P00082500 P 11/22/14 82.5 17.60 18.80
BHP 141122P00085000 P 11/22/14 85.0 20.55 21.20
BHP 150117C00030000 C 01/17/15 30.0 33.95 34.65
BHP 150117C00035000 C 01/17/15 35.0 28.90 29.80
BHP 150117C00037500 C 01/17/15 37.5 26.45 27.25
BHP 150117C00040000 C 01/17/15 40.0 23.95 24.75
BHP 150117C00042500 C 01/17/15 42.5 21.50 22.30
BHP 150117C00045000 C 01/17/15 45.0 19.00 19.90
BHP 150117C00047500 C 01/17/15 47.5 16.55 17.25
BHP 150117C00050000 C 01/17/15 50.0 14.15 14.85
BHP 150117C00052500 C 01/17/15 52.5 11.80 12.50
BHP 150117C00055000 C 01/17/15 55.0 9.60 10.05
BHP 150117C00057500 C 01/17/15 57.5 7.60 7.80
BHP 150117C00060000 C 01/17/15 60.0 5.65 5.85
BHP 150117C00062500 C 01/17/15 62.5 3.90 4.10
BHP 150117C00065000 C 01/17/15 65.0 2.63 2.72
BHP 150117C00067500 C 01/17/15 67.5 1.62 1.69
BHP 150117C00070000 C 01/17/15 70.0 0.93 1.00
BHP 150117C00072500 C 01/17/15 72.5 0.48 0.62
BHP 150117C00075000 C 01/17/15 75.0 0.26 0.39
BHP 150117C00077500 C 01/17/15 77.5 0.15 0.24
BHP 150117C00080000 C 01/17/15 80.0 0.06 0.14
BHP 150117C00082500 C 01/17/15 82.5 0.03 0.12
BHP 150117C00085000 C 01/17/15 85.0 0.02 0.09
BHP 150117C00087500 C 01/17/15 87.5 0.01 0.07
BHP 150117C00090000 C 01/17/15 90.0 0.00 0.06
BHP 150117C00095000 C 01/17/15 95.0 0.00 0.05
BHP 150117C00100000 C 01/17/15 100.0 0.00 0.05
BHP 150117C00105000 C 01/17/15 105.0 0.00 0.04
BHP 150117C00110000 C 01/17/15 110.0 0.00 0.04
BHP 150117C00115000 C 01/17/15 115.0 0.00 0.04
BHP 150117P00030000 P 01/17/15 30.0 0.02 0.07
BHP 150117P00035000 P 01/17/15 35.0 0.06 0.08
BHP 150117P00037500 P 01/17/15 37.5 0.06 0.16
BHP 150117P00040000 P 01/17/15 40.0 0.08 0.15
BHP 150117P00042500 P 01/17/15 42.5 0.09 0.20
BHP 150117P00045000 P 01/17/15 45.0 0.18 0.20
BHP 150117P00047500 P 01/17/15 47.5 0.22 0.26
BHP 150117P00050000 P 01/17/15 50.0 0.31 0.35
BHP 150117P00052500 P 01/17/15 52.5 0.38 0.48
BHP 150117P00055000 P 01/17/15 55.0 0.59 0.72
BHP 150117P00057500 P 01/17/15 57.5 0.98 1.06
BHP 150117P00060000 P 01/17/15 60.0 1.55 1.62
BHP 150117P00062500 P 01/17/15 62.5 2.34 2.40
BHP 150117P00065000 P 01/17/15 65.0 3.45 3.55
BHP 150117P00067500 P 01/17/15 67.5 4.90 5.05
BHP 150117P00070000 P 01/17/15 70.0 6.70 6.95
BHP 150117P00072500 P 01/17/15 72.5 8.55 9.10
BHP 150117P00075000 P 01/17/15 75.0 10.75 11.40
BHP 150117P00077500 P 01/17/15 77.5 13.10 13.80
BHP 150117P00080000 P 01/17/15 80.0 15.50 16.15
BHP 150117P00082500 P 01/17/15 82.5 17.95 18.80
BHP 150117P00085000 P 01/17/15 85.0 20.50 21.10
BHP 150117P00087500 P 01/17/15 87.5 22.85 23.80
BHP 150117P00090000 P 01/17/15 90.0 25.35 26.10
BHP 150117P00095000 P 01/17/15 95.0 30.15 31.55
BHP 150117P00100000 P 01/17/15 100.0 35.10 36.55
BHP 150117P00105000 P 01/17/15 105.0 40.15 41.55
BHP 150117P00110000 P 01/17/15 110.0 44.65 46.80
BHP 150117P00115000 P 01/17/15 115.0 49.65 51.80
BHP 150220C00035000 C 02/20/15 35.0 28.80 29.80
BHP 150220C00037500 C 02/20/15 37.5 26.35 27.55
BHP 150220C00040000 C 02/20/15 40.0 23.85 25.00
BHP 150220C00042500 C 02/20/15 42.5 20.95 23.40
BHP 150220C00045000 C 02/20/15 45.0 18.80 20.35
BHP 150220C00047500 C 02/20/15 47.5 16.70 17.45
BHP 150220C00050000 C 02/20/15 50.0 14.30 15.30
BHP 150220C00055000 C 02/20/15 55.0 9.90 10.50
BHP 150220C00057500 C 02/20/15 57.5 7.90 8.30
BHP 150220C00060000 C 02/20/15 60.0 6.05 6.40
BHP 150220C00062500 C 02/20/15 62.5 4.40 4.60
BHP 150220C00065000 C 02/20/15 65.0 3.15 3.25
BHP 150220C00067500 C 02/20/15 67.5 2.05 2.19
BHP 150220C00070000 C 02/20/15 70.0 1.28 1.49
BHP 150220C00072500 C 02/20/15 72.5 0.76 0.94
BHP 150220C00075000 C 02/20/15 75.0 0.44 0.57
BHP 150220C00077500 C 02/20/15 77.5 0.23 0.42
BHP 150220C00080000 C 02/20/15 80.0 0.12 0.26
BHP 150220C00082500 C 02/20/15 82.5 0.06 0.16
BHP 150220C00085000 C 02/20/15 85.0 0.03 0.13
BHP 150220C00090000 C 02/20/15 90.0 0.01 0.07
BHP 150220C00095000 C 02/20/15 95.0 0.00 0.05
BHP 150220C00100000 C 02/20/15 100.0 0.00 0.05
BHP 150220P00035000 P 02/20/15 35.0 0.06 0.15
BHP 150220P00037500 P 02/20/15 37.5 0.07 0.16
BHP 150220P00040000 P 02/20/15 40.0 0.09 0.16
BHP 150220P00042500 P 02/20/15 42.5 0.11 0.21
BHP 150220P00045000 P 02/20/15 45.0 0.17 0.28
BHP 150220P00047500 P 02/20/15 47.5 0.25 0.36
BHP 150220P00050000 P 02/20/15 50.0 0.37 0.49
BHP 150220P00055000 P 02/20/15 55.0 0.85 1.00
BHP 150220P00057500 P 02/20/15 57.5 1.27 1.44
BHP 150220P00060000 P 02/20/15 60.0 1.90 2.08
BHP 150220P00062500 P 02/20/15 62.5 2.73 2.88
BHP 150220P00065000 P 02/20/15 65.0 3.90 4.05
BHP 150220P00067500 P 02/20/15 67.5 5.30 5.50
BHP 150220P00070000 P 02/20/15 70.0 7.00 7.30
BHP 150220P00072500 P 02/20/15 72.5 9.00 9.30
BHP 150220P00075000 P 02/20/15 75.0 11.00 11.65
BHP 150220P00077500 P 02/20/15 77.5 13.05 13.90
BHP 150220P00080000 P 02/20/15 80.0 15.55 16.55
BHP 150220P00082500 P 02/20/15 82.5 17.50 19.45
BHP 150220P00085000 P 02/20/15 85.0 20.25 21.15
BHP 150220P00090000 P 02/20/15 90.0 25.30 26.15
BHP 150220P00095000 P 02/20/15 95.0 29.10 32.55
BHP 150220P00100000 P 02/20/15 100.0 35.15 36.85
BHP 160115C00035000 C 01/15/16 35.0 27.25 30.50
BHP 160115C00037500 C 01/15/16 37.5 26.35 28.70
BHP 160115C00040000 C 01/15/16 40.0 23.85 26.30
BHP 160115C00042500 C 01/15/16 42.5 21.30 24.20
BHP 160115C00045000 C 01/15/16 45.0 18.80 20.95
BHP 160115C00047500 C 01/15/16 47.5 17.05 18.55
BHP 160115C00050000 C 01/15/16 50.0 14.90 15.70
BHP 160115C00055000 C 01/15/16 55.0 11.20 11.60
BHP 160115C00057500 C 01/15/16 57.5 9.50 9.85
BHP 160115C00060000 C 01/15/16 60.0 8.00 8.30
BHP 160115C00062500 C 01/15/16 62.5 6.70 6.95
BHP 160115C00065000 C 01/15/16 65.0 5.40 5.65
BHP 160115C00067500 C 01/15/16 67.5 4.30 4.70
BHP 160115C00070000 C 01/15/16 70.0 3.45 3.80
BHP 160115C00072500 C 01/15/16 72.5 2.67 3.05
BHP 160115C00075000 C 01/15/16 75.0 2.25 2.48
BHP 160115C00077500 C 01/15/16 77.5 1.55 1.97
BHP 160115C00080000 C 01/15/16 80.0 1.27 1.52
BHP 160115C00082500 C 01/15/16 82.5 0.87 1.23
BHP 160115C00085000 C 01/15/16 85.0 0.63 0.97
BHP 160115C00090000 C 01/15/16 90.0 0.36 0.60
BHP 160115C00095000 C 01/15/16 95.0 0.18 0.38
BHP 160115C00100000 C 01/15/16 100.0 0.09 0.24
BHP 160115C00105000 C 01/15/16 105.0 0.05 0.16
BHP 160115P00035000 P 01/15/16 35.0 0.38 0.62
BHP 160115P00037500 P 01/15/16 37.5 0.52 0.77
BHP 160115P00040000 P 01/15/16 40.0 0.72 0.92
BHP 160115P00042500 P 01/15/16 42.5 0.96 1.11
BHP 160115P00045000 P 01/15/16 45.0 1.29 1.53
BHP 160115P00047500 P 01/15/16 47.5 1.68 1.99
BHP 160115P00050000 P 01/15/16 50.0 2.19 2.50
BHP 160115P00055000 P 01/15/16 55.0 3.55 3.85
BHP 160115P00057500 P 01/15/16 57.5 4.45 4.75
BHP 160115P00060000 P 01/15/16 60.0 5.45 5.80
BHP 160115P00062500 P 01/15/16 62.5 6.65 6.95
BHP 160115P00065000 P 01/15/16 65.0 8.00 8.30
BHP 160115P00067500 P 01/15/16 67.5 9.45 9.85
BHP 160115P00070000 P 01/15/16 70.0 11.05 11.50
BHP 160115P00072500 P 01/15/16 72.5 12.85 13.30
BHP 160115P00075000 P 01/15/16 75.0 14.75 15.20
BHP 160115P00077500 P 01/15/16 77.5 16.75 17.25
BHP 160115P00080000 P 01/15/16 80.0 18.90 19.35
BHP 160115P00082500 P 01/15/16 82.5 20.85 21.85
BHP 160115P00085000 P 01/15/16 85.0 21.70 25.50
BHP 160115P00090000 P 01/15/16 90.0 26.30 30.30
BHP 160115P00095000 P 01/15/16 95.0 31.10 35.10
BHP 160115P00100000 P 01/15/16 100.0 35.80 40.15
BHP 160115P00105000 P 01/15/16 105.0 40.55 45.05

OPRA data is delayed 15 minutes.