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 (2015-01-09)Premium Content

Bhp Billiton Ltd (BHP)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 150220C00032500 C 02/20/15 32.5 12.75 13.70
BHP 150220C00035000 C 02/20/15 35.0 10.25 11.45
BHP 150220C00037500 C 02/20/15 37.5 7.85 8.75
BHP 150220C00040000 C 02/20/15 40.0 5.50 6.35
BHP 150220C00042500 C 02/20/15 42.5 3.70 3.90
BHP 150220C00045000 C 02/20/15 45.0 1.86 2.01
BHP 150220C00047500 C 02/20/15 47.5 0.68 0.75
BHP 150220C00050000 C 02/20/15 50.0 0.20 0.23
BHP 150220C00052500 C 02/20/15 52.5 0.05 0.09
BHP 150220C00055000 C 02/20/15 55.0 0.00 0.05
BHP 150220C00057500 C 02/20/15 57.5 0.00 0.04
BHP 150220C00060000 C 02/20/15 60.0 0.00 0.02
BHP 150220C00062500 C 02/20/15 62.5 0.00 0.03
BHP 150220C00065000 C 02/20/15 65.0 0.00 0.03
BHP 150220C00067500 C 02/20/15 67.5 0.00 0.03
BHP 150220C00070000 C 02/20/15 70.0 0.00 0.03
BHP 150220C00072500 C 02/20/15 72.5 0.00 0.03
BHP 150220C00075000 C 02/20/15 75.0 0.00 0.03
BHP 150220C00077500 C 02/20/15 77.5 0.00 0.03
BHP 150220C00080000 C 02/20/15 80.0 0.00 0.03
BHP 150220C00082500 C 02/20/15 82.5 0.00 0.03
BHP 150220C00085000 C 02/20/15 85.0 0.00 0.03
BHP 150220C00090000 C 02/20/15 90.0 0.00 0.03
BHP 150220C00095000 C 02/20/15 95.0 0.00 0.03
BHP 150220C00100000 C 02/20/15 100.0 0.00 0.03
BHP 150220P00032500 P 02/20/15 32.5 0.02 0.06
BHP 150220P00035000 P 02/20/15 35.0 0.02 0.10
BHP 150220P00037500 P 02/20/15 37.5 0.06 0.13
BHP 150220P00040000 P 02/20/15 40.0 0.16 0.19
BHP 150220P00042500 P 02/20/15 42.5 0.40 0.43
BHP 150220P00045000 P 02/20/15 45.0 1.02 1.07
BHP 150220P00047500 P 02/20/15 47.5 2.30 2.39
BHP 150220P00050000 P 02/20/15 50.0 4.05 4.85
BHP 150220P00052500 P 02/20/15 52.5 6.40 7.25
BHP 150220P00055000 P 02/20/15 55.0 8.85 9.75
BHP 150220P00057500 P 02/20/15 57.5 11.35 12.55
BHP 150220P00060000 P 02/20/15 60.0 13.85 14.90
BHP 150220P00062500 P 02/20/15 62.5 16.35 17.40
BHP 150220P00065000 P 02/20/15 65.0 18.75 20.05
BHP 150220P00067500 P 02/20/15 67.5 21.35 22.45
BHP 150220P00070000 P 02/20/15 70.0 22.90 26.10
BHP 150220P00072500 P 02/20/15 72.5 25.75 27.75
BHP 150220P00075000 P 02/20/15 75.0 27.90 30.95
BHP 150220P00077500 P 02/20/15 77.5 30.40 33.70
BHP 150220P00080000 P 02/20/15 80.0 32.90 36.10
BHP 150220P00082500 P 02/20/15 82.5 35.35 38.75
BHP 150220P00085000 P 02/20/15 85.0 37.85 41.20
BHP 150220P00090000 P 02/20/15 90.0 42.85 46.25
BHP 150220P00095000 P 02/20/15 95.0 47.65 51.25
BHP 150220P00100000 P 02/20/15 100.0 52.65 56.20
BHP 150320C00032500 C 03/20/15 32.5 12.50 13.85
BHP 150320C00035000 C 03/20/15 35.0 10.10 11.25
BHP 150320C00037500 C 03/20/15 37.5 7.95 8.80
BHP 150320C00040000 C 03/20/15 40.0 5.75 6.40
BHP 150320C00042500 C 03/20/15 42.5 3.95 4.10
BHP 150320C00045000 C 03/20/15 45.0 2.19 2.28
BHP 150320C00047500 C 03/20/15 47.5 1.04 1.09
BHP 150320C00050000 C 03/20/15 50.0 0.41 0.47
BHP 150320C00052500 C 03/20/15 52.5 0.13 0.21
BHP 150320C00055000 C 03/20/15 55.0 0.04 0.13
BHP 150320P00032500 P 03/20/15 32.5 0.08 0.21
BHP 150320P00035000 P 03/20/15 35.0 0.15 0.23
BHP 150320P00037500 P 03/20/15 37.5 0.30 0.42
BHP 150320P00040000 P 03/20/15 40.0 0.60 0.64
BHP 150320P00042500 P 03/20/15 42.5 1.18 1.20
BHP 150320P00045000 P 03/20/15 45.0 2.11 2.22
BHP 150320P00047500 P 03/20/15 47.5 3.65 3.80
BHP 150320P00050000 P 03/20/15 50.0 5.45 6.25
BHP 150320P00052500 P 03/20/15 52.5 7.65 8.55
BHP 150320P00055000 P 03/20/15 55.0 10.05 11.05
BHP 150515C00030000 C 05/15/15 30.0 15.20 16.40
BHP 150515C00032500 C 05/15/15 32.5 12.60 14.80
BHP 150515C00035000 C 05/15/15 35.0 10.25 12.45
BHP 150515C00037500 C 05/15/15 37.5 8.05 8.90
BHP 150515C00040000 C 05/15/15 40.0 6.30 6.45
BHP 150515C00042500 C 05/15/15 42.5 4.35 4.50
BHP 150515C00045000 C 05/15/15 45.0 2.80 2.93
BHP 150515C00047500 C 05/15/15 47.5 1.67 1.78
BHP 150515C00050000 C 05/15/15 50.0 0.93 1.01
BHP 150515C00052500 C 05/15/15 52.5 0.42 0.55
BHP 150515C00055000 C 05/15/15 55.0 0.23 0.31
BHP 150515C00057500 C 05/15/15 57.5 0.12 0.17
BHP 150515C00060000 C 05/15/15 60.0 0.05 0.13
BHP 150515C00062500 C 05/15/15 62.5 0.01 0.09
BHP 150515C00065000 C 05/15/15 65.0 0.00 0.06
BHP 150515C00067500 C 05/15/15 67.5 0.00 0.05
BHP 150515C00070000 C 05/15/15 70.0 0.00 0.05
BHP 150515C00072500 C 05/15/15 72.5 0.00 0.04
BHP 150515C00075000 C 05/15/15 75.0 0.00 0.04
BHP 150515C00080000 C 05/15/15 80.0 0.00 0.04
BHP 150515C00085000 C 05/15/15 85.0 0.00 0.03
BHP 150515P00030000 P 05/15/15 30.0 0.15 0.30
BHP 150515P00032500 P 05/15/15 32.5 0.25 0.42
BHP 150515P00035000 P 05/15/15 35.0 0.42 0.59
BHP 150515P00037500 P 05/15/15 37.5 0.70 0.79
BHP 150515P00040000 P 05/15/15 40.0 1.21 1.30
BHP 150515P00042500 P 05/15/15 42.5 1.91 2.01
BHP 150515P00045000 P 05/15/15 45.0 2.99 3.10
BHP 150515P00047500 P 05/15/15 47.5 4.40 4.55
BHP 150515P00050000 P 05/15/15 50.0 6.15 6.35
BHP 150515P00052500 P 05/15/15 52.5 8.05 8.85
BHP 150515P00055000 P 05/15/15 55.0 10.05 11.15
BHP 150515P00057500 P 05/15/15 57.5 12.25 13.65
BHP 150515P00060000 P 05/15/15 60.0 14.75 16.15
BHP 150515P00062500 P 05/15/15 62.5 17.50 18.55
BHP 150515P00065000 P 05/15/15 65.0 19.70 21.10
BHP 150515P00067500 P 05/15/15 67.5 22.25 24.10
BHP 150515P00070000 P 05/15/15 70.0 24.75 26.45
BHP 150515P00072500 P 05/15/15 72.5 26.55 29.70
BHP 150515P00075000 P 05/15/15 75.0 29.05 32.20
BHP 150515P00080000 P 05/15/15 80.0 33.95 37.20
BHP 150515P00085000 P 05/15/15 85.0 38.95 42.20
BHP 150821C00030000 C 08/21/15 30.0 15.30 16.30
BHP 150821C00032500 C 08/21/15 32.5 12.60 13.85
BHP 150821C00035000 C 08/21/15 35.0 10.45 11.50
BHP 150821C00037500 C 08/21/15 37.5 8.35 9.15
BHP 150821C00040000 C 08/21/15 40.0 6.70 7.05
BHP 150821C00042500 C 08/21/15 42.5 5.00 5.25
BHP 150821C00045000 C 08/21/15 45.0 3.60 3.80
BHP 150821C00047500 C 08/21/15 47.5 2.46 2.63
BHP 150821C00050000 C 08/21/15 50.0 1.62 1.76
BHP 150821C00052500 C 08/21/15 52.5 1.02 1.13
BHP 150821C00055000 C 08/21/15 55.0 0.58 0.75
BHP 150821C00060000 C 08/21/15 60.0 0.18 0.33
BHP 150821C00065000 C 08/21/15 65.0 0.05 0.15
BHP 150821P00030000 P 08/21/15 30.0 0.35 0.48
BHP 150821P00032500 P 08/21/15 32.5 0.55 0.68
BHP 150821P00035000 P 08/21/15 35.0 0.83 1.02
BHP 150821P00037500 P 08/21/15 37.5 1.25 1.37
BHP 150821P00040000 P 08/21/15 40.0 1.85 1.99
BHP 150821P00042500 P 08/21/15 42.5 2.72 2.84
BHP 150821P00045000 P 08/21/15 45.0 3.85 4.00
BHP 150821P00047500 P 08/21/15 47.5 5.10 5.35
BHP 150821P00050000 P 08/21/15 50.0 6.80 7.00
BHP 150821P00052500 P 08/21/15 52.5 8.65 8.95
BHP 150821P00055000 P 08/21/15 55.0 10.60 11.50
BHP 150821P00060000 P 08/21/15 60.0 15.10 16.30
BHP 150821P00065000 P 08/21/15 65.0 19.70 21.25
BHP 160115C00025000 C 01/15/16 25.0 19.50 21.60
BHP 160115C00027500 C 01/15/16 27.5 17.10 19.60
BHP 160115C00030000 C 01/15/16 30.0 13.65 17.85
BHP 160115C00032500 C 01/15/16 32.5 12.10 14.40
BHP 160115C00035000 C 01/15/16 35.0 10.65 11.55
BHP 160115C00037500 C 01/15/16 37.5 9.05 9.40
BHP 160115C00040000 C 01/15/16 40.0 7.20 7.45
BHP 160115C00042500 C 01/15/16 42.5 5.60 5.90
BHP 160115C00045000 C 01/15/16 45.0 4.30 4.55
BHP 160115C00047500 C 01/15/16 47.5 3.20 3.50
BHP 160115C00050000 C 01/15/16 50.0 2.37 2.62
BHP 160115C00052500 C 01/15/16 52.5 1.69 1.83
BHP 160115C00055000 C 01/15/16 55.0 1.12 1.34
BHP 160115C00057500 C 01/15/16 57.5 0.75 0.95
BHP 160115C00060000 C 01/15/16 60.0 0.49 0.73
BHP 160115C00062500 C 01/15/16 62.5 0.32 0.53
BHP 160115C00065000 C 01/15/16 65.0 0.20 0.38
BHP 160115C00067500 C 01/15/16 67.5 0.12 0.28
BHP 160115C00070000 C 01/15/16 70.0 0.08 0.21
BHP 160115C00072500 C 01/15/16 72.5 0.05 0.16
BHP 160115C00075000 C 01/15/16 75.0 0.03 0.12
BHP 160115C00077500 C 01/15/16 77.5 0.01 0.10
BHP 160115C00080000 C 01/15/16 80.0 0.03 0.08
BHP 160115C00082500 C 01/15/16 82.5 0.00 0.07
BHP 160115C00085000 C 01/15/16 85.0 0.00 0.06
BHP 160115C00090000 C 01/15/16 90.0 0.00 0.05
BHP 160115C00095000 C 01/15/16 95.0 0.00 0.05
BHP 160115C00100000 C 01/15/16 100.0 0.00 0.05
BHP 160115C00105000 C 01/15/16 105.0 0.00 0.04
BHP 160115P00025000 P 01/15/16 25.0 0.33 0.53
BHP 160115P00027500 P 01/15/16 27.5 0.51 0.74
BHP 160115P00030000 P 01/15/16 30.0 0.79 1.00
BHP 160115P00032500 P 01/15/16 32.5 1.18 1.39
BHP 160115P00035000 P 01/15/16 35.0 1.70 1.89
BHP 160115P00037500 P 01/15/16 37.5 2.29 2.49
BHP 160115P00040000 P 01/15/16 40.0 3.10 3.35
BHP 160115P00042500 P 01/15/16 42.5 4.15 4.35
BHP 160115P00045000 P 01/15/16 45.0 5.40 5.60
BHP 160115P00047500 P 01/15/16 47.5 6.80 7.10
BHP 160115P00050000 P 01/15/16 50.0 8.45 8.75
BHP 160115P00052500 P 01/15/16 52.5 10.30 10.60
BHP 160115P00055000 P 01/15/16 55.0 12.25 12.65
BHP 160115P00057500 P 01/15/16 57.5 14.30 15.35
BHP 160115P00060000 P 01/15/16 60.0 16.60 17.60
BHP 160115P00062500 P 01/15/16 62.5 18.50 20.10
BHP 160115P00065000 P 01/15/16 65.0 20.05 23.80
BHP 160115P00067500 P 01/15/16 67.5 22.15 25.95
BHP 160115P00070000 P 01/15/16 70.0 25.55 27.90
BHP 160115P00072500 P 01/15/16 72.5 27.00 31.20
BHP 160115P00075000 P 01/15/16 75.0 30.35 32.75
BHP 160115P00077500 P 01/15/16 77.5 32.60 35.20
BHP 160115P00080000 P 01/15/16 80.0 34.20 38.00
BHP 160115P00082500 P 01/15/16 82.5 36.65 40.40
BHP 160115P00085000 P 01/15/16 85.0 39.20 43.00
BHP 160115P00090000 P 01/15/16 90.0 43.90 48.00
BHP 160115P00095000 P 01/15/16 95.0 49.35 52.80
BHP 160115P00100000 P 01/15/16 100.0 53.90 57.80
BHP 160115P00105000 P 01/15/16 105.0 59.30 62.80
BHP 170120C00025000 C 01/20/17 25.0 18.90 22.45
BHP 170120C00027500 C 01/20/17 27.5 16.30 19.70
BHP 170120C00030000 C 01/20/17 30.0 14.35 17.55
BHP 170120C00032500 C 01/20/17 32.5 11.70 14.85
BHP 170120C00035000 C 01/20/17 35.0 11.50 11.90
BHP 170120C00037500 C 01/20/17 37.5 9.75 10.10
BHP 170120C00040000 C 01/20/17 40.0 8.15 8.55
BHP 170120C00042500 C 01/20/17 42.5 6.80 7.15
BHP 170120C00045000 C 01/20/17 45.0 5.60 6.00
BHP 170120C00047500 C 01/20/17 47.5 4.00 5.00
BHP 170120C00050000 C 01/20/17 50.0 3.80 4.15
BHP 170120C00052500 C 01/20/17 52.5 3.10 3.45
BHP 170120C00055000 C 01/20/17 55.0 2.47 2.77
BHP 170120C00057500 C 01/20/17 57.5 1.97 2.29
BHP 170120C00060000 C 01/20/17 60.0 1.57 1.91
BHP 170120C00062500 C 01/20/17 62.5 1.25 1.58
BHP 170120C00065000 C 01/20/17 65.0 0.98 1.33
BHP 170120C00067500 C 01/20/17 67.5 0.78 1.09
BHP 170120C00070000 C 01/20/17 70.0 0.61 0.92
BHP 170120C00075000 C 01/20/17 75.0 0.38 0.64
BHP 170120C00080000 C 01/20/17 80.0 0.25 0.47
BHP 170120C00085000 C 01/20/17 85.0 0.14 0.35
BHP 170120P00025000 P 01/20/17 25.0 1.28 1.54
BHP 170120P00027500 P 01/20/17 27.5 1.75 2.01
BHP 170120P00030000 P 01/20/17 30.0 2.31 2.58
BHP 170120P00032500 P 01/20/17 32.5 2.93 3.25
BHP 170120P00035000 P 01/20/17 35.0 3.75 4.00
BHP 170120P00037500 P 01/20/17 37.5 4.65 5.00
BHP 170120P00040000 P 01/20/17 40.0 5.60 6.10
BHP 170120P00042500 P 01/20/17 42.5 6.80 7.40
BHP 170120P00045000 P 01/20/17 45.0 7.95 8.70
BHP 170120P00047500 P 01/20/17 47.5 9.35 10.35
BHP 170120P00050000 P 01/20/17 50.0 10.85 12.05
BHP 170120P00052500 P 01/20/17 52.5 12.65 13.85
BHP 170120P00055000 P 01/20/17 55.0 14.85 15.75
BHP 170120P00057500 P 01/20/17 57.5 17.30 17.75
BHP 170120P00060000 P 01/20/17 60.0 19.40 19.85
BHP 170120P00062500 P 01/20/17 62.5 21.55 22.00
BHP 170120P00065000 P 01/20/17 65.0 23.10 25.05
BHP 170120P00067500 P 01/20/17 67.5 25.40 27.50
BHP 170120P00070000 P 01/20/17 70.0 26.75 30.20
BHP 170120P00075000 P 01/20/17 75.0 31.45 34.80
BHP 170120P00080000 P 01/20/17 80.0 35.80 39.40
BHP 170120P00085000 P 01/20/17 85.0 40.60 44.20

OPRA data is delayed 15 minutes.