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 (2014-10-10)Premium Content

Bhp Billiton Ltd (BHP)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 141122C00040000 C 11/22/14 40.0 19.25 20.35
BHP 141122C00042500 C 11/22/14 42.5 16.25 18.35
BHP 141122C00045000 C 11/22/14 45.0 14.15 15.50
BHP 141122C00047500 C 11/22/14 47.5 11.55 12.70
BHP 141122C00050000 C 11/22/14 50.0 9.40 10.40
BHP 141122C00052500 C 11/22/14 52.5 7.00 7.70
BHP 141122C00055000 C 11/22/14 55.0 5.15 5.35
BHP 141122C00057500 C 11/22/14 57.5 3.10 3.20
BHP 141122C00060000 C 11/22/14 60.0 1.55 1.60
BHP 141122C00062500 C 11/22/14 62.5 0.60 0.64
BHP 141122C00065000 C 11/22/14 65.0 0.19 0.24
BHP 141122C00067500 C 11/22/14 67.5 0.06 0.11
BHP 141122C00070000 C 11/22/14 70.0 0.01 0.06
BHP 141122C00072500 C 11/22/14 72.5 0.00 0.05
BHP 141122C00075000 C 11/22/14 75.0 0.00 0.04
BHP 141122C00077500 C 11/22/14 77.5 0.00 0.04
BHP 141122C00080000 C 11/22/14 80.0 0.00 0.04
BHP 141122C00082500 C 11/22/14 82.5 0.00 0.03
BHP 141122C00085000 C 11/22/14 85.0 0.00 0.03
BHP 141122P00040000 P 11/22/14 40.0 0.03 0.08
BHP 141122P00042500 P 11/22/14 42.5 0.04 0.11
BHP 141122P00045000 P 11/22/14 45.0 0.06 0.15
BHP 141122P00047500 P 11/22/14 47.5 0.09 0.18
BHP 141122P00050000 P 11/22/14 50.0 0.15 0.22
BHP 141122P00052500 P 11/22/14 52.5 0.24 0.30
BHP 141122P00055000 P 11/22/14 55.0 0.43 0.47
BHP 141122P00057500 P 11/22/14 57.5 0.83 0.89
BHP 141122P00060000 P 11/22/14 60.0 1.73 1.80
BHP 141122P00062500 P 11/22/14 62.5 3.25 3.40
BHP 141122P00065000 P 11/22/14 65.0 5.05 6.00
BHP 141122P00067500 P 11/22/14 67.5 7.35 8.35
BHP 141122P00070000 P 11/22/14 70.0 9.90 10.85
BHP 141122P00072500 P 11/22/14 72.5 12.10 13.65
BHP 141122P00075000 P 11/22/14 75.0 14.60 16.30
BHP 141122P00077500 P 11/22/14 77.5 17.45 18.60
BHP 141122P00080000 P 11/22/14 80.0 19.20 21.35
BHP 141122P00082500 P 11/22/14 82.5 21.00 24.25
BHP 141122P00085000 P 11/22/14 85.0 23.50 26.65
BHP 141220C00040000 C 12/20/14 40.0 19.25 20.60
BHP 141220C00042500 C 12/20/14 42.5 16.55 17.70
BHP 141220C00045000 C 12/20/14 45.0 14.05 15.70
BHP 141220C00047500 C 12/20/14 47.5 11.85 12.95
BHP 141220C00050000 C 12/20/14 50.0 9.55 10.70
BHP 141220C00052500 C 12/20/14 52.5 7.30 8.25
BHP 141220C00055000 C 12/20/14 55.0 5.50 5.75
BHP 141220C00057500 C 12/20/14 57.5 3.60 3.80
BHP 141220C00060000 C 12/20/14 60.0 2.13 2.21
BHP 141220C00062500 C 12/20/14 62.5 1.07 1.16
BHP 141220C00065000 C 12/20/14 65.0 0.46 0.60
BHP 141220C00067500 C 12/20/14 67.5 0.21 0.30
BHP 141220C00070000 C 12/20/14 70.0 0.08 0.15
BHP 141220C00075000 C 12/20/14 75.0 0.01 0.05
BHP 141220P00040000 P 12/20/14 40.0 0.07 0.16
BHP 141220P00042500 P 12/20/14 42.5 0.11 0.20
BHP 141220P00045000 P 12/20/14 45.0 0.15 0.23
BHP 141220P00047500 P 12/20/14 47.5 0.19 0.29
BHP 141220P00050000 P 12/20/14 50.0 0.28 0.40
BHP 141220P00052500 P 12/20/14 52.5 0.46 0.58
BHP 141220P00055000 P 12/20/14 55.0 0.77 0.84
BHP 141220P00057500 P 12/20/14 57.5 1.35 1.42
BHP 141220P00060000 P 12/20/14 60.0 2.29 2.40
BHP 141220P00062500 P 12/20/14 62.5 3.70 3.90
BHP 141220P00065000 P 12/20/14 65.0 5.60 5.85
BHP 141220P00067500 P 12/20/14 67.5 7.50 8.55
BHP 141220P00070000 P 12/20/14 70.0 9.85 10.90
BHP 141220P00075000 P 12/20/14 75.0 14.45 15.80
BHP 150117C00030000 C 01/17/15 30.0 29.25 30.45
BHP 150117C00032500 C 01/17/15 32.5 26.00 28.95
BHP 150117C00035000 C 01/17/15 35.0 24.25 26.40
BHP 150117C00037500 C 01/17/15 37.5 21.80 23.50
BHP 150117C00040000 C 01/17/15 40.0 19.35 20.50
BHP 150117C00042500 C 01/17/15 42.5 16.85 18.20
BHP 150117C00045000 C 01/17/15 45.0 14.45 15.50
BHP 150117C00047500 C 01/17/15 47.5 12.10 13.10
BHP 150117C00050000 C 01/17/15 50.0 9.75 10.75
BHP 150117C00052500 C 01/17/15 52.5 7.75 8.15
BHP 150117C00055000 C 01/17/15 55.0 5.85 6.05
BHP 150117C00057500 C 01/17/15 57.5 4.05 4.20
BHP 150117C00060000 C 01/17/15 60.0 2.60 2.72
BHP 150117C00062500 C 01/17/15 62.5 1.52 1.62
BHP 150117C00065000 C 01/17/15 65.0 0.83 0.91
BHP 150117C00067500 C 01/17/15 67.5 0.42 0.51
BHP 150117C00070000 C 01/17/15 70.0 0.23 0.30
BHP 150117C00072500 C 01/17/15 72.5 0.11 0.17
BHP 150117C00075000 C 01/17/15 75.0 0.06 0.11
BHP 150117C00077500 C 01/17/15 77.5 0.01 0.07
BHP 150117C00080000 C 01/17/15 80.0 0.00 0.06
BHP 150117C00082500 C 01/17/15 82.5 0.02 0.05
BHP 150117C00085000 C 01/17/15 85.0 0.00 0.05
BHP 150117C00087500 C 01/17/15 87.5 0.00 0.04
BHP 150117C00090000 C 01/17/15 90.0 0.00 0.04
BHP 150117C00095000 C 01/17/15 95.0 0.00 0.04
BHP 150117C00100000 C 01/17/15 100.0 0.00 0.03
BHP 150117C00105000 C 01/17/15 105.0 0.00 0.03
BHP 150117C00110000 C 01/17/15 110.0 0.00 0.03
BHP 150117C00115000 C 01/17/15 115.0 0.00 0.03
BHP 150117P00030000 P 01/17/15 30.0 0.03 0.07
BHP 150117P00032500 P 01/17/15 32.5 0.04 0.10
BHP 150117P00035000 P 01/17/15 35.0 0.05 0.14
BHP 150117P00037500 P 01/17/15 37.5 0.08 0.18
BHP 150117P00040000 P 01/17/15 40.0 0.11 0.22
BHP 150117P00042500 P 01/17/15 42.5 0.17 0.26
BHP 150117P00045000 P 01/17/15 45.0 0.23 0.32
BHP 150117P00047500 P 01/17/15 47.5 0.31 0.36
BHP 150117P00050000 P 01/17/15 50.0 0.46 0.52
BHP 150117P00052500 P 01/17/15 52.5 0.71 0.82
BHP 150117P00055000 P 01/17/15 55.0 1.12 1.20
BHP 150117P00057500 P 01/17/15 57.5 1.78 1.90
BHP 150117P00060000 P 01/17/15 60.0 2.80 2.91
BHP 150117P00062500 P 01/17/15 62.5 4.20 4.35
BHP 150117P00065000 P 01/17/15 65.0 5.95 6.15
BHP 150117P00067500 P 01/17/15 67.5 7.85 8.75
BHP 150117P00070000 P 01/17/15 70.0 10.05 11.05
BHP 150117P00072500 P 01/17/15 72.5 12.40 13.45
BHP 150117P00075000 P 01/17/15 75.0 14.65 15.90
BHP 150117P00077500 P 01/17/15 77.5 17.15 18.35
BHP 150117P00080000 P 01/17/15 80.0 19.85 20.90
BHP 150117P00082500 P 01/17/15 82.5 21.80 23.35
BHP 150117P00085000 P 01/17/15 85.0 24.35 25.95
BHP 150117P00087500 P 01/17/15 87.5 26.40 28.85
BHP 150117P00090000 P 01/17/15 90.0 29.05 31.75
BHP 150117P00095000 P 01/17/15 95.0 33.45 36.45
BHP 150117P00100000 P 01/17/15 100.0 38.45 42.00
BHP 150117P00105000 P 01/17/15 105.0 43.30 46.80
BHP 150117P00110000 P 01/17/15 110.0 48.30 51.80
BHP 150117P00115000 P 01/17/15 115.0 53.70 56.80
BHP 150220C00032500 C 02/20/15 32.5 26.00 28.20
BHP 150220C00035000 C 02/20/15 35.0 24.10 25.35
BHP 150220C00037500 C 02/20/15 37.5 21.10 23.50
BHP 150220C00040000 C 02/20/15 40.0 19.35 20.45
BHP 150220C00042500 C 02/20/15 42.5 16.50 18.05
BHP 150220C00045000 C 02/20/15 45.0 14.10 16.05
BHP 150220C00047500 C 02/20/15 47.5 12.30 13.30
BHP 150220C00050000 C 02/20/15 50.0 10.05 11.05
BHP 150220C00052500 C 02/20/15 52.5 8.25 8.50
BHP 150220C00055000 C 02/20/15 55.0 6.25 6.55
BHP 150220C00057500 C 02/20/15 57.5 4.50 4.75
BHP 150220C00060000 C 02/20/15 60.0 3.10 3.30
BHP 150220C00062500 C 02/20/15 62.5 2.00 2.18
BHP 150220C00065000 C 02/20/15 65.0 1.18 1.34
BHP 150220C00067500 C 02/20/15 67.5 0.68 0.84
BHP 150220C00070000 C 02/20/15 70.0 0.38 0.53
BHP 150220C00072500 C 02/20/15 72.5 0.21 0.29
BHP 150220C00075000 C 02/20/15 75.0 0.10 0.21
BHP 150220C00077500 C 02/20/15 77.5 0.06 0.13
BHP 150220C00080000 C 02/20/15 80.0 0.02 0.09
BHP 150220C00082500 C 02/20/15 82.5 0.01 0.07
BHP 150220C00085000 C 02/20/15 85.0 0.00 0.06
BHP 150220C00090000 C 02/20/15 90.0 0.00 0.05
BHP 150220C00095000 C 02/20/15 95.0 0.00 0.04
BHP 150220C00100000 C 02/20/15 100.0 0.00 0.04
BHP 150220P00032500 P 02/20/15 32.5 0.05 0.13
BHP 150220P00035000 P 02/20/15 35.0 0.06 0.18
BHP 150220P00037500 P 02/20/15 37.5 0.11 0.22
BHP 150220P00040000 P 02/20/15 40.0 0.16 0.27
BHP 150220P00042500 P 02/20/15 42.5 0.23 0.35
BHP 150220P00045000 P 02/20/15 45.0 0.33 0.46
BHP 150220P00047500 P 02/20/15 47.5 0.48 0.54
BHP 150220P00050000 P 02/20/15 50.0 0.70 0.86
BHP 150220P00052500 P 02/20/15 52.5 1.04 1.12
BHP 150220P00055000 P 02/20/15 55.0 1.55 1.69
BHP 150220P00057500 P 02/20/15 57.5 2.26 2.44
BHP 150220P00060000 P 02/20/15 60.0 3.30 3.45
BHP 150220P00062500 P 02/20/15 62.5 4.65 4.85
BHP 150220P00065000 P 02/20/15 65.0 6.35 6.55
BHP 150220P00067500 P 02/20/15 67.5 8.30 8.55
BHP 150220P00070000 P 02/20/15 70.0 10.25 11.15
BHP 150220P00072500 P 02/20/15 72.5 12.15 13.65
BHP 150220P00075000 P 02/20/15 75.0 14.45 16.00
BHP 150220P00077500 P 02/20/15 77.5 16.90 19.00
BHP 150220P00080000 P 02/20/15 80.0 19.50 20.90
BHP 150220P00082500 P 02/20/15 82.5 21.70 23.90
BHP 150220P00085000 P 02/20/15 85.0 24.80 25.95
BHP 150220P00090000 P 02/20/15 90.0 29.80 30.90
BHP 150220P00095000 P 02/20/15 95.0 33.35 37.10
BHP 150220P00100000 P 02/20/15 100.0 38.60 42.00
BHP 150515C00032500 C 05/15/15 32.5 26.60 28.25
BHP 150515C00035000 C 05/15/15 35.0 23.50 26.45
BHP 150515C00037500 C 05/15/15 37.5 21.55 24.05
BHP 150515C00040000 C 05/15/15 40.0 18.55 21.70
BHP 150515C00042500 C 05/15/15 42.5 16.25 19.05
BHP 150515C00045000 C 05/15/15 45.0 13.75 16.70
BHP 150515C00047500 C 05/15/15 47.5 12.40 13.55
BHP 150515C00050000 C 05/15/15 50.0 10.40 11.15
BHP 150515C00052500 C 05/15/15 52.5 8.50 9.00
BHP 150515C00055000 C 05/15/15 55.0 6.65 7.10
BHP 150515C00057500 C 05/15/15 57.5 5.05 5.45
BHP 150515C00060000 C 05/15/15 60.0 3.85 4.05
BHP 150515C00062500 C 05/15/15 62.5 2.62 2.93
BHP 150515C00065000 C 05/15/15 65.0 1.82 2.08
BHP 150515C00067500 C 05/15/15 67.5 1.21 1.47
BHP 150515C00070000 C 05/15/15 70.0 0.80 1.01
BHP 150515C00072500 C 05/15/15 72.5 0.51 0.69
BHP 150515C00075000 C 05/15/15 75.0 0.31 0.48
BHP 150515C00080000 C 05/15/15 80.0 0.10 0.24
BHP 150515C00085000 C 05/15/15 85.0 0.03 0.13
BHP 150515P00032500 P 05/15/15 32.5 0.11 0.27
BHP 150515P00035000 P 05/15/15 35.0 0.17 0.33
BHP 150515P00037500 P 05/15/15 37.5 0.24 0.43
BHP 150515P00040000 P 05/15/15 40.0 0.36 0.55
BHP 150515P00042500 P 05/15/15 42.5 0.53 0.73
BHP 150515P00045000 P 05/15/15 45.0 0.75 0.95
BHP 150515P00047500 P 05/15/15 47.5 1.07 1.28
BHP 150515P00050000 P 05/15/15 50.0 1.47 1.72
BHP 150515P00052500 P 05/15/15 52.5 2.04 2.30
BHP 150515P00055000 P 05/15/15 55.0 2.82 3.05
BHP 150515P00057500 P 05/15/15 57.5 3.75 3.90
BHP 150515P00060000 P 05/15/15 60.0 4.95 5.15
BHP 150515P00062500 P 05/15/15 62.5 6.35 6.75
BHP 150515P00065000 P 05/15/15 65.0 8.05 8.45
BHP 150515P00067500 P 05/15/15 67.5 9.95 10.40
BHP 150515P00070000 P 05/15/15 70.0 11.85 12.70
BHP 150515P00072500 P 05/15/15 72.5 13.95 15.05
BHP 150515P00075000 P 05/15/15 75.0 15.95 17.60
BHP 150515P00080000 P 05/15/15 80.0 20.60 22.80
BHP 150515P00085000 P 05/15/15 85.0 25.40 27.25
BHP 160115C00032500 C 01/15/16 32.5 25.50 28.80
BHP 160115C00035000 C 01/15/16 35.0 23.30 27.00
BHP 160115C00037500 C 01/15/16 37.5 21.80 23.55
BHP 160115C00040000 C 01/15/16 40.0 19.40 21.10
BHP 160115C00042500 C 01/15/16 42.5 16.60 19.25
BHP 160115C00045000 C 01/15/16 45.0 15.20 16.65
BHP 160115C00047500 C 01/15/16 47.5 13.30 13.85
BHP 160115C00050000 C 01/15/16 50.0 11.40 11.90
BHP 160115C00052500 C 01/15/16 52.5 9.60 10.10
BHP 160115C00055000 C 01/15/16 55.0 8.00 8.45
BHP 160115C00057500 C 01/15/16 57.5 6.65 7.05
BHP 160115C00060000 C 01/15/16 60.0 5.40 5.80
BHP 160115C00062500 C 01/15/16 62.5 4.35 4.75
BHP 160115C00065000 C 01/15/16 65.0 3.50 3.85
BHP 160115C00067500 C 01/15/16 67.5 2.76 3.05
BHP 160115C00070000 C 01/15/16 70.0 2.14 2.47
BHP 160115C00072500 C 01/15/16 72.5 1.66 1.95
BHP 160115C00075000 C 01/15/16 75.0 1.26 1.54
BHP 160115C00077500 C 01/15/16 77.5 0.93 1.21
BHP 160115C00080000 C 01/15/16 80.0 0.69 0.95
BHP 160115C00082500 C 01/15/16 82.5 0.50 0.74
BHP 160115C00085000 C 01/15/16 85.0 0.35 0.58
BHP 160115C00090000 C 01/15/16 90.0 0.18 0.36
BHP 160115C00095000 C 01/15/16 95.0 0.09 0.23
BHP 160115C00100000 C 01/15/16 100.0 0.05 0.15
BHP 160115C00105000 C 01/15/16 105.0 0.02 0.10
BHP 160115P00032500 P 01/15/16 32.5 0.50 0.69
BHP 160115P00035000 P 01/15/16 35.0 0.69 0.90
BHP 160115P00037500 P 01/15/16 37.5 0.93 1.16
BHP 160115P00040000 P 01/15/16 40.0 1.25 1.48
BHP 160115P00042500 P 01/15/16 42.5 1.63 1.88
BHP 160115P00045000 P 01/15/16 45.0 2.11 2.38
BHP 160115P00047500 P 01/15/16 47.5 2.69 2.98
BHP 160115P00050000 P 01/15/16 50.0 3.40 3.70
BHP 160115P00052500 P 01/15/16 52.5 4.20 4.55
BHP 160115P00055000 P 01/15/16 55.0 5.15 5.55
BHP 160115P00057500 P 01/15/16 57.5 6.30 6.75
BHP 160115P00060000 P 01/15/16 60.0 7.55 7.90
BHP 160115P00062500 P 01/15/16 62.5 9.05 9.55
BHP 160115P00065000 P 01/15/16 65.0 10.65 11.20
BHP 160115P00067500 P 01/15/16 67.5 12.40 13.00
BHP 160115P00070000 P 01/15/16 70.0 14.30 14.90
BHP 160115P00072500 P 01/15/16 72.5 16.35 16.90
BHP 160115P00075000 P 01/15/16 75.0 18.40 19.00
BHP 160115P00077500 P 01/15/16 77.5 20.05 21.65
BHP 160115P00080000 P 01/15/16 80.0 22.10 24.10
BHP 160115P00082500 P 01/15/16 82.5 24.45 26.15
BHP 160115P00085000 P 01/15/16 85.0 26.75 28.75
BHP 160115P00090000 P 01/15/16 90.0 31.15 33.55
BHP 160115P00095000 P 01/15/16 95.0 35.80 38.60
BHP 160115P00100000 P 01/15/16 100.0 40.30 44.50
BHP 160115P00105000 P 01/15/16 105.0 45.25 49.50
BHP 170120C00030000 C 01/20/17 30.0 27.35 31.85
BHP 170120C00035000 C 01/20/17 35.0 22.70 27.00
BHP 170120C00040000 C 01/20/17 40.0 18.85 21.90
BHP 170120C00042500 C 01/20/17 42.5 17.25 19.15
BHP 170120C00045000 C 01/20/17 45.0 15.90 17.10
BHP 170120C00047500 C 01/20/17 47.5 14.00 15.30
BHP 170120C00050000 C 01/20/17 50.0 12.25 13.05
BHP 170120C00052500 C 01/20/17 52.5 10.70 11.45
BHP 170120C00055000 C 01/20/17 55.0 9.30 10.05
BHP 170120C00057500 C 01/20/17 57.5 8.05 8.75
BHP 170120C00060000 C 01/20/17 60.0 7.05 7.65
BHP 170120C00062500 C 01/20/17 62.5 5.95 6.60
BHP 170120C00065000 C 01/20/17 65.0 5.10 5.70
BHP 170120C00070000 C 01/20/17 70.0 3.70 4.25
BHP 170120C00075000 C 01/20/17 75.0 2.56 3.10
BHP 170120C00080000 C 01/20/17 80.0 1.82 2.28
BHP 170120C00085000 C 01/20/17 85.0 1.26 1.65
BHP 170120P00030000 P 01/20/17 30.0 1.14 1.38
BHP 170120P00035000 P 01/20/17 35.0 1.86 2.13
BHP 170120P00040000 P 01/20/17 40.0 2.80 3.15
BHP 170120P00042500 P 01/20/17 42.5 3.45 3.80
BHP 170120P00045000 P 01/20/17 45.0 4.15 4.55
BHP 170120P00047500 P 01/20/17 47.5 4.95 5.40
BHP 170120P00050000 P 01/20/17 50.0 5.90 6.35
BHP 170120P00052500 P 01/20/17 52.5 6.90 7.45
BHP 170120P00055000 P 01/20/17 55.0 8.10 8.60
BHP 170120P00057500 P 01/20/17 57.5 9.35 9.85
BHP 170120P00060000 P 01/20/17 60.0 10.75 11.30
BHP 170120P00062500 P 01/20/17 62.5 12.25 12.90
BHP 170120P00065000 P 01/20/17 65.0 13.85 14.55
BHP 170120P00070000 P 01/20/17 70.0 17.40 18.15
BHP 170120P00075000 P 01/20/17 75.0 21.30 22.05
BHP 170120P00080000 P 01/20/17 80.0 25.40 26.20
BHP 170120P00085000 P 01/20/17 85.0 28.95 30.95

OPRA data is delayed 15 minutes.