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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 141122C00040000 C 11/22/14 40.0 16.15 18.10
BHP 141122C00042500 C 11/22/14 42.5 13.25 16.50
BHP 141122C00045000 C 11/22/14 45.0 10.55 12.65
BHP 141122C00047500 C 11/22/14 47.5 8.30 10.80
BHP 141122C00050000 C 11/22/14 50.0 7.10 7.65
BHP 141122C00052500 C 11/22/14 52.5 4.60 5.15
BHP 141122C00055000 C 11/22/14 55.0 2.26 2.62
BHP 141122C00057500 C 11/22/14 57.5 0.00 0.05
BHP 141122C00060000 C 11/22/14 60.0 0.00 0.03
BHP 141122C00062500 C 11/22/14 62.5 0.00 0.02
BHP 141122C00065000 C 11/22/14 65.0 0.00 0.03
BHP 141122C00067500 C 11/22/14 67.5 0.00 0.03
BHP 141122C00070000 C 11/22/14 70.0 0.00 0.03
BHP 141122C00072500 C 11/22/14 72.5 0.00 0.01
BHP 141122C00075000 C 11/22/14 75.0 0.00 0.01
BHP 141122C00077500 C 11/22/14 77.5 0.00 0.03
BHP 141122C00080000 C 11/22/14 80.0 0.00 0.03
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 0.00 0.03
BHP 141122P00042500 P 11/22/14 42.5 0.00 0.03
BHP 141122P00045000 P 11/22/14 45.0 0.00 0.03
BHP 141122P00047500 P 11/22/14 47.5 0.00 0.03
BHP 141122P00050000 P 11/22/14 50.0 0.00 0.01
BHP 141122P00052500 P 11/22/14 52.5 0.00 0.03
BHP 141122P00055000 P 11/22/14 55.0 0.00 0.03
BHP 141122P00057500 P 11/22/14 57.5 0.11 0.29
BHP 141122P00060000 P 11/22/14 60.0 2.49 2.78
BHP 141122P00062500 P 11/22/14 62.5 4.95 5.35
BHP 141122P00065000 P 11/22/14 65.0 7.45 7.85
BHP 141122P00067500 P 11/22/14 67.5 9.90 10.30
BHP 141122P00070000 P 11/22/14 70.0 11.95 12.80
BHP 141122P00072500 P 11/22/14 72.5 14.40 15.25
BHP 141122P00075000 P 11/22/14 75.0 16.85 18.15
BHP 141122P00077500 P 11/22/14 77.5 18.50 20.45
BHP 141122P00080000 P 11/22/14 80.0 21.95 23.15
BHP 141122P00082500 P 11/22/14 82.5 22.85 25.90
BHP 141122P00085000 P 11/22/14 85.0 26.75 27.90
BHP 141220C00040000 C 12/20/14 40.0 16.80 18.10
BHP 141220C00042500 C 12/20/14 42.5 13.30 16.00
BHP 141220C00045000 C 12/20/14 45.0 11.70 13.55
BHP 141220C00047500 C 12/20/14 47.5 8.20 11.35
BHP 141220C00050000 C 12/20/14 50.0 7.25 8.15
BHP 141220C00052500 C 12/20/14 52.5 4.85 5.50
BHP 141220C00055000 C 12/20/14 55.0 2.91 3.10
BHP 141220C00057500 C 12/20/14 57.5 1.33 1.41
BHP 141220C00060000 C 12/20/14 60.0 0.46 0.51
BHP 141220C00062500 C 12/20/14 62.5 0.12 0.19
BHP 141220C00065000 C 12/20/14 65.0 0.02 0.07
BHP 141220C00067500 C 12/20/14 67.5 0.00 0.05
BHP 141220C00070000 C 12/20/14 70.0 0.00 0.04
BHP 141220C00075000 C 12/20/14 75.0 0.00 0.03
BHP 141220P00040000 P 12/20/14 40.0 0.01 0.06
BHP 141220P00042500 P 12/20/14 42.5 0.02 0.08
BHP 141220P00045000 P 12/20/14 45.0 0.02 0.11
BHP 141220P00047500 P 12/20/14 47.5 0.06 0.14
BHP 141220P00050000 P 12/20/14 50.0 0.18 0.19
BHP 141220P00052500 P 12/20/14 52.5 0.32 0.33
BHP 141220P00055000 P 12/20/14 55.0 0.65 0.68
BHP 141220P00057500 P 12/20/14 57.5 1.43 1.58
BHP 141220P00060000 P 12/20/14 60.0 2.97 3.20
BHP 141220P00062500 P 12/20/14 62.5 5.05 5.55
BHP 141220P00065000 P 12/20/14 65.0 7.45 8.00
BHP 141220P00067500 P 12/20/14 67.5 9.40 10.60
BHP 141220P00070000 P 12/20/14 70.0 11.80 13.15
BHP 141220P00075000 P 12/20/14 75.0 15.80 18.15
BHP 150117C00030000 C 01/17/15 30.0 26.65 28.45
BHP 150117C00032500 C 01/17/15 32.5 23.15 25.65
BHP 150117C00035000 C 01/17/15 35.0 20.65 23.15
BHP 150117C00037500 C 01/17/15 37.5 18.15 20.60
BHP 150117C00040000 C 01/17/15 40.0 17.10 18.10
BHP 150117C00042500 C 01/17/15 42.5 14.60 15.70
BHP 150117C00045000 C 01/17/15 45.0 10.70 13.25
BHP 150117C00047500 C 01/17/15 47.5 9.75 10.75
BHP 150117C00050000 C 01/17/15 50.0 7.50 8.20
BHP 150117C00052500 C 01/17/15 52.5 5.40 5.65
BHP 150117C00055000 C 01/17/15 55.0 3.50 3.70
BHP 150117C00057500 C 01/17/15 57.5 2.05 2.14
BHP 150117C00060000 C 01/17/15 60.0 1.01 1.09
BHP 150117C00062500 C 01/17/15 62.5 0.42 0.50
BHP 150117C00065000 C 01/17/15 65.0 0.16 0.22
BHP 150117C00067500 C 01/17/15 67.5 0.07 0.13
BHP 150117C00070000 C 01/17/15 70.0 0.02 0.07
BHP 150117C00072500 C 01/17/15 72.5 0.00 0.05
BHP 150117C00075000 C 01/17/15 75.0 0.00 0.05
BHP 150117C00077500 C 01/17/15 77.5 0.00 0.04
BHP 150117C00080000 C 01/17/15 80.0 0.00 0.04
BHP 150117C00082500 C 01/17/15 82.5 0.00 0.04
BHP 150117C00085000 C 01/17/15 85.0 0.00 0.04
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 0.03
BHP 150117C00100000 C 01/17/15 100.0 0.00 0.01
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 0.04
BHP 150117P00030000 P 01/17/15 30.0 0.00 0.04
BHP 150117P00032500 P 01/17/15 32.5 0.00 0.05
BHP 150117P00035000 P 01/17/15 35.0 0.02 0.07
BHP 150117P00037500 P 01/17/15 37.5 0.03 0.10
BHP 150117P00040000 P 01/17/15 40.0 0.06 0.12
BHP 150117P00042500 P 01/17/15 42.5 0.06 0.17
BHP 150117P00045000 P 01/17/15 45.0 0.09 0.21
BHP 150117P00047500 P 01/17/15 47.5 0.18 0.30
BHP 150117P00050000 P 01/17/15 50.0 0.33 0.43
BHP 150117P00052500 P 01/17/15 52.5 0.65 0.72
BHP 150117P00055000 P 01/17/15 55.0 1.21 1.28
BHP 150117P00057500 P 01/17/15 57.5 2.17 2.27
BHP 150117P00060000 P 01/17/15 60.0 3.55 3.80
BHP 150117P00062500 P 01/17/15 62.5 5.45 5.75
BHP 150117P00065000 P 01/17/15 65.0 7.60 8.05
BHP 150117P00067500 P 01/17/15 67.5 10.00 10.40
BHP 150117P00070000 P 01/17/15 70.0 12.00 12.95
BHP 150117P00072500 P 01/17/15 72.5 14.40 15.45
BHP 150117P00075000 P 01/17/15 75.0 16.90 18.00
BHP 150117P00077500 P 01/17/15 77.5 19.40 20.50
BHP 150117P00080000 P 01/17/15 80.0 21.90 23.00
BHP 150117P00082500 P 01/17/15 82.5 23.90 25.55
BHP 150117P00085000 P 01/17/15 85.0 25.35 29.25
BHP 150117P00087500 P 01/17/15 87.5 28.10 30.50
BHP 150117P00090000 P 01/17/15 90.0 30.55 34.35
BHP 150117P00095000 P 01/17/15 95.0 35.85 38.00
BHP 150117P00100000 P 01/17/15 100.0 40.30 43.00
BHP 150117P00105000 P 01/17/15 105.0 45.30 49.50
BHP 150117P00110000 P 01/17/15 110.0 50.95 53.00
BHP 150117P00115000 P 01/17/15 115.0 55.35 59.50
BHP 150220C00032500 C 02/20/15 32.5 24.25 25.95
BHP 150220C00035000 C 02/20/15 35.0 21.55 24.10
BHP 150220C00037500 C 02/20/15 37.5 18.70 21.50
BHP 150220C00040000 C 02/20/15 40.0 16.75 18.80
BHP 150220C00042500 C 02/20/15 42.5 13.80 17.25
BHP 150220C00045000 C 02/20/15 45.0 12.05 13.35
BHP 150220C00047500 C 02/20/15 47.5 10.05 11.45
BHP 150220C00050000 C 02/20/15 50.0 7.80 8.70
BHP 150220C00052500 C 02/20/15 52.5 5.90 6.10
BHP 150220C00055000 C 02/20/15 55.0 4.10 4.25
BHP 150220C00057500 C 02/20/15 57.5 2.63 2.72
BHP 150220C00060000 C 02/20/15 60.0 1.52 1.60
BHP 150220C00062500 C 02/20/15 62.5 0.79 0.90
BHP 150220C00065000 C 02/20/15 65.0 0.38 0.48
BHP 150220C00067500 C 02/20/15 67.5 0.17 0.24
BHP 150220C00070000 C 02/20/15 70.0 0.06 0.16
BHP 150220C00072500 C 02/20/15 72.5 0.03 0.10
BHP 150220C00075000 C 02/20/15 75.0 0.01 0.07
BHP 150220C00077500 C 02/20/15 77.5 0.00 0.05
BHP 150220C00080000 C 02/20/15 80.0 0.00 0.04
BHP 150220C00082500 C 02/20/15 82.5 0.00 0.04
BHP 150220C00085000 C 02/20/15 85.0 0.00 0.04
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 0.08
BHP 150220P00035000 P 02/20/15 35.0 0.03 0.11
BHP 150220P00037500 P 02/20/15 37.5 0.05 0.15
BHP 150220P00040000 P 02/20/15 40.0 0.08 0.19
BHP 150220P00042500 P 02/20/15 42.5 0.14 0.25
BHP 150220P00045000 P 02/20/15 45.0 0.23 0.35
BHP 150220P00047500 P 02/20/15 47.5 0.36 0.50
BHP 150220P00050000 P 02/20/15 50.0 0.59 0.71
BHP 150220P00052500 P 02/20/15 52.5 1.05 1.13
BHP 150220P00055000 P 02/20/15 55.0 1.72 1.80
BHP 150220P00057500 P 02/20/15 57.5 2.73 2.83
BHP 150220P00060000 P 02/20/15 60.0 4.10 4.25
BHP 150220P00062500 P 02/20/15 62.5 5.85 6.05
BHP 150220P00065000 P 02/20/15 65.0 7.55 8.15
BHP 150220P00067500 P 02/20/15 67.5 10.00 10.55
BHP 150220P00070000 P 02/20/15 70.0 12.15 13.00
BHP 150220P00072500 P 02/20/15 72.5 14.50 15.45
BHP 150220P00075000 P 02/20/15 75.0 15.85 18.05
BHP 150220P00077500 P 02/20/15 77.5 18.05 20.55
BHP 150220P00080000 P 02/20/15 80.0 20.65 23.05
BHP 150220P00082500 P 02/20/15 82.5 22.85 25.55
BHP 150220P00085000 P 02/20/15 85.0 25.60 28.05
BHP 150220P00090000 P 02/20/15 90.0 31.55 33.05
BHP 150220P00095000 P 02/20/15 95.0 35.35 38.05
BHP 150220P00100000 P 02/20/15 100.0 40.35 44.60
BHP 150515C00032500 C 05/15/15 32.5 24.10 26.00
BHP 150515C00035000 C 05/15/15 35.0 20.55 24.60
BHP 150515C00037500 C 05/15/15 37.5 18.10 22.15
BHP 150515C00040000 C 05/15/15 40.0 15.80 19.40
BHP 150515C00042500 C 05/15/15 42.5 13.00 17.45
BHP 150515C00045000 C 05/15/15 45.0 11.15 13.65
BHP 150515C00047500 C 05/15/15 47.5 10.15 11.10
BHP 150515C00050000 C 05/15/15 50.0 8.25 8.50
BHP 150515C00052500 C 05/15/15 52.5 6.30 6.55
BHP 150515C00055000 C 05/15/15 55.0 4.60 4.85
BHP 150515C00057500 C 05/15/15 57.5 3.20 3.45
BHP 150515C00060000 C 05/15/15 60.0 2.11 2.40
BHP 150515C00062500 C 05/15/15 62.5 1.34 1.59
BHP 150515C00065000 C 05/15/15 65.0 0.84 1.05
BHP 150515C00067500 C 05/15/15 67.5 0.48 0.67
BHP 150515C00070000 C 05/15/15 70.0 0.26 0.44
BHP 150515C00072500 C 05/15/15 72.5 0.15 0.29
BHP 150515C00075000 C 05/15/15 75.0 0.08 0.19
BHP 150515C00080000 C 05/15/15 80.0 0.02 0.10
BHP 150515C00085000 C 05/15/15 85.0 0.00 0.06
BHP 150515P00032500 P 05/15/15 32.5 0.07 0.21
BHP 150515P00035000 P 05/15/15 35.0 0.10 0.26
BHP 150515P00037500 P 05/15/15 37.5 0.17 0.34
BHP 150515P00040000 P 05/15/15 40.0 0.27 0.45
BHP 150515P00042500 P 05/15/15 42.5 0.42 0.62
BHP 150515P00045000 P 05/15/15 45.0 0.66 0.86
BHP 150515P00047500 P 05/15/15 47.5 1.00 1.20
BHP 150515P00050000 P 05/15/15 50.0 1.52 1.73
BHP 150515P00052500 P 05/15/15 52.5 2.17 2.42
BHP 150515P00055000 P 05/15/15 55.0 3.10 3.30
BHP 150515P00057500 P 05/15/15 57.5 4.30 4.55
BHP 150515P00060000 P 05/15/15 60.0 5.75 6.05
BHP 150515P00062500 P 05/15/15 62.5 7.50 7.80
BHP 150515P00065000 P 05/15/15 65.0 9.50 9.80
BHP 150515P00067500 P 05/15/15 67.5 10.95 12.35
BHP 150515P00070000 P 05/15/15 70.0 12.70 14.70
BHP 150515P00072500 P 05/15/15 72.5 14.35 17.20
BHP 150515P00075000 P 05/15/15 75.0 16.60 19.75
BHP 150515P00080000 P 05/15/15 80.0 21.55 24.75
BHP 150515P00085000 P 05/15/15 85.0 27.60 29.55
BHP 160115C00030000 C 01/15/16 30.0 25.75 28.95
BHP 160115C00032500 C 01/15/16 32.5 22.65 27.45
BHP 160115C00035000 C 01/15/16 35.0 20.65 24.65
BHP 160115C00037500 C 01/15/16 37.5 17.75 22.45
BHP 160115C00040000 C 01/15/16 40.0 17.15 18.60
BHP 160115C00042500 C 01/15/16 42.5 14.85 16.45
BHP 160115C00045000 C 01/15/16 45.0 12.70 14.30
BHP 160115C00047500 C 01/15/16 47.5 11.20 11.50
BHP 160115C00050000 C 01/15/16 50.0 9.35 9.70
BHP 160115C00052500 C 01/15/16 52.5 7.70 8.05
BHP 160115C00055000 C 01/15/16 55.0 6.25 6.60
BHP 160115C00057500 C 01/15/16 57.5 5.05 5.35
BHP 160115C00060000 C 01/15/16 60.0 3.95 4.30
BHP 160115C00062500 C 01/15/16 62.5 3.10 3.30
BHP 160115C00065000 C 01/15/16 65.0 2.41 2.72
BHP 160115C00067500 C 01/15/16 67.5 1.84 2.13
BHP 160115C00070000 C 01/15/16 70.0 1.38 1.67
BHP 160115C00072500 C 01/15/16 72.5 1.02 1.31
BHP 160115C00075000 C 01/15/16 75.0 0.75 0.90
BHP 160115C00077500 C 01/15/16 77.5 0.54 0.77
BHP 160115C00080000 C 01/15/16 80.0 0.39 0.60
BHP 160115C00082500 C 01/15/16 82.5 0.28 0.46
BHP 160115C00085000 C 01/15/16 85.0 0.20 0.36
BHP 160115C00090000 C 01/15/16 90.0 0.10 0.23
BHP 160115C00095000 C 01/15/16 95.0 0.05 0.15
BHP 160115C00100000 C 01/15/16 100.0 0.03 0.11
BHP 160115C00105000 C 01/15/16 105.0 0.01 0.08
BHP 160115P00030000 P 01/15/16 30.0 0.29 0.47
BHP 160115P00032500 P 01/15/16 32.5 0.43 0.64
BHP 160115P00035000 P 01/15/16 35.0 0.61 0.84
BHP 160115P00037500 P 01/15/16 37.5 0.87 1.11
BHP 160115P00040000 P 01/15/16 40.0 1.20 1.45
BHP 160115P00042500 P 01/15/16 42.5 1.63 1.88
BHP 160115P00045000 P 01/15/16 45.0 2.17 2.43
BHP 160115P00047500 P 01/15/16 47.5 2.80 3.15
BHP 160115P00050000 P 01/15/16 50.0 3.65 3.90
BHP 160115P00052500 P 01/15/16 52.5 4.60 4.90
BHP 160115P00055000 P 01/15/16 55.0 5.75 6.05
BHP 160115P00057500 P 01/15/16 57.5 7.05 7.40
BHP 160115P00060000 P 01/15/16 60.0 8.55 8.90
BHP 160115P00062500 P 01/15/16 62.5 10.15 10.60
BHP 160115P00065000 P 01/15/16 65.0 11.95 12.40
BHP 160115P00067500 P 01/15/16 67.5 13.90 14.35
BHP 160115P00070000 P 01/15/16 70.0 15.95 16.40
BHP 160115P00072500 P 01/15/16 72.5 17.60 18.55
BHP 160115P00075000 P 01/15/16 75.0 19.50 21.10
BHP 160115P00077500 P 01/15/16 77.5 21.60 23.60
BHP 160115P00080000 P 01/15/16 80.0 22.80 26.25
BHP 160115P00082500 P 01/15/16 82.5 25.35 28.70
BHP 160115P00085000 P 01/15/16 85.0 28.45 31.90
BHP 160115P00090000 P 01/15/16 90.0 32.40 36.65
BHP 160115P00095000 P 01/15/16 95.0 37.30 41.95
BHP 160115P00100000 P 01/15/16 100.0 42.15 46.95
BHP 160115P00105000 P 01/15/16 105.0 47.25 51.50
BHP 170120C00030000 C 01/20/17 30.0 26.60 28.65
BHP 170120C00032500 C 01/20/17 32.5 22.65 27.50
BHP 170120C00035000 C 01/20/17 35.0 20.25 24.85
BHP 170120C00037500 C 01/20/17 37.5 18.00 22.50
BHP 170120C00040000 C 01/20/17 40.0 15.85 20.25
BHP 170120C00042500 C 01/20/17 42.5 15.25 16.80
BHP 170120C00045000 C 01/20/17 45.0 13.80 14.65
BHP 170120C00047500 C 01/20/17 47.5 12.00 12.85
BHP 170120C00050000 C 01/20/17 50.0 10.40 11.10
BHP 170120C00052500 C 01/20/17 52.5 8.95 9.70
BHP 170120C00055000 C 01/20/17 55.0 7.70 8.35
BHP 170120C00057500 C 01/20/17 57.5 6.60 7.30
BHP 170120C00060000 C 01/20/17 60.0 5.65 6.35
BHP 170120C00062500 C 01/20/17 62.5 4.75 5.50
BHP 170120C00065000 C 01/20/17 65.0 4.00 4.70
BHP 170120C00067500 C 01/20/17 67.5 3.30 3.85
BHP 170120C00070000 C 01/20/17 70.0 2.72 3.25
BHP 170120C00075000 C 01/20/17 75.0 1.86 2.23
BHP 170120C00080000 C 01/20/17 80.0 1.27 1.60
BHP 170120C00085000 C 01/20/17 85.0 0.80 1.10
BHP 170120P00030000 P 01/20/17 30.0 1.10 1.32
BHP 170120P00032500 P 01/20/17 32.5 1.42 1.74
BHP 170120P00035000 P 01/20/17 35.0 1.84 2.12
BHP 170120P00037500 P 01/20/17 37.5 2.29 2.64
BHP 170120P00040000 P 01/20/17 40.0 2.87 3.20
BHP 170120P00042500 P 01/20/17 42.5 3.55 3.90
BHP 170120P00045000 P 01/20/17 45.0 4.30 4.70
BHP 170120P00047500 P 01/20/17 47.5 5.15 5.60
BHP 170120P00050000 P 01/20/17 50.0 6.20 6.65
BHP 170120P00052500 P 01/20/17 52.5 7.20 7.80
BHP 170120P00055000 P 01/20/17 55.0 8.50 9.05
BHP 170120P00057500 P 01/20/17 57.5 9.75 10.55
BHP 170120P00060000 P 01/20/17 60.0 11.45 12.10
BHP 170120P00062500 P 01/20/17 62.5 12.85 13.75
BHP 170120P00065000 P 01/20/17 65.0 14.75 15.55
BHP 170120P00067500 P 01/20/17 67.5 16.45 17.40
BHP 170120P00070000 P 01/20/17 70.0 18.40 19.35
BHP 170120P00075000 P 01/20/17 75.0 22.10 23.45
BHP 170120P00080000 P 01/20/17 80.0 26.20 29.40
BHP 170120P00085000 P 01/20/17 85.0 30.70 32.70

OPRA data is delayed 15 minutes.