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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 141220C00040000 C 12/20/14 40.0 5.85 6.80
BHP 141220C00042500 C 12/20/14 42.5 3.35 4.30
BHP 141220C00045000 C 12/20/14 45.0 1.57 1.86
BHP 141220C00047500 C 12/20/14 47.5 0.12 0.18
BHP 141220C00050000 C 12/20/14 50.0 0.00 0.07
BHP 141220C00052500 C 12/20/14 52.5 0.00 0.03
BHP 141220C00055000 C 12/20/14 55.0 0.00 0.04
BHP 141220C00057500 C 12/20/14 57.5 0.00 0.03
BHP 141220C00060000 C 12/20/14 60.0 0.00 0.03
BHP 141220C00062500 C 12/20/14 62.5 0.00 0.03
BHP 141220C00065000 C 12/20/14 65.0 0.00 0.03
BHP 141220C00067500 C 12/20/14 67.5 0.00 0.03
BHP 141220C00070000 C 12/20/14 70.0 0.00 0.03
BHP 141220C00075000 C 12/20/14 75.0 0.00 0.03
BHP 141220P00040000 P 12/20/14 40.0 0.00 0.05
BHP 141220P00042500 P 12/20/14 42.5 0.00 0.14
BHP 141220P00045000 P 12/20/14 45.0 0.05 0.14
BHP 141220P00047500 P 12/20/14 47.5 0.77 1.14
BHP 141220P00050000 P 12/20/14 50.0 3.25 3.85
BHP 141220P00052500 P 12/20/14 52.5 5.75 6.40
BHP 141220P00055000 P 12/20/14 55.0 8.25 8.90
BHP 141220P00057500 P 12/20/14 57.5 10.75 11.20
BHP 141220P00060000 P 12/20/14 60.0 13.00 13.60
BHP 141220P00062500 P 12/20/14 62.5 15.40 16.15
BHP 141220P00065000 P 12/20/14 65.0 17.20 19.00
BHP 141220P00067500 P 12/20/14 67.5 19.75 21.45
BHP 141220P00070000 P 12/20/14 70.0 22.00 23.95
BHP 141220P00075000 P 12/20/14 75.0 27.70 28.65
BHP 150117C00030000 C 01/17/15 30.0 15.90 17.25
BHP 150117C00032500 C 01/17/15 32.5 13.40 14.65
BHP 150117C00035000 C 01/17/15 35.0 10.70 12.30
BHP 150117C00037500 C 01/17/15 37.5 8.55 9.70
BHP 150117C00040000 C 01/17/15 40.0 6.20 7.25
BHP 150117C00042500 C 01/17/15 42.5 4.60 4.80
BHP 150117C00045000 C 01/17/15 45.0 2.73 2.82
BHP 150117C00047500 C 01/17/15 47.5 1.30 1.37
BHP 150117C00050000 C 01/17/15 50.0 0.50 0.57
BHP 150117C00052500 C 01/17/15 52.5 0.15 0.25
BHP 150117C00055000 C 01/17/15 55.0 0.05 0.13
BHP 150117C00057500 C 01/17/15 57.5 0.03 0.08
BHP 150117C00060000 C 01/17/15 60.0 0.00 0.05
BHP 150117C00062500 C 01/17/15 62.5 0.00 0.03
BHP 150117C00065000 C 01/17/15 65.0 0.00 0.01
BHP 150117C00067500 C 01/17/15 67.5 0.00 0.04
BHP 150117C00070000 C 01/17/15 70.0 0.00 0.04
BHP 150117C00072500 C 01/17/15 72.5 0.00 0.02
BHP 150117C00075000 C 01/17/15 75.0 0.00 0.01
BHP 150117C00077500 C 01/17/15 77.5 0.00 0.03
BHP 150117C00080000 C 01/17/15 80.0 0.00 0.03
BHP 150117C00082500 C 01/17/15 82.5 0.00 0.03
BHP 150117C00085000 C 01/17/15 85.0 0.00 0.03
BHP 150117C00087500 C 01/17/15 87.5 0.00 0.03
BHP 150117C00090000 C 01/17/15 90.0 0.00 0.03
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 0.03
BHP 150117P00030000 P 01/17/15 30.0 0.01 0.11
BHP 150117P00032500 P 01/17/15 32.5 0.02 0.14
BHP 150117P00035000 P 01/17/15 35.0 0.05 0.13
BHP 150117P00037500 P 01/17/15 37.5 0.14 0.28
BHP 150117P00040000 P 01/17/15 40.0 0.26 0.35
BHP 150117P00042500 P 01/17/15 42.5 0.46 0.56
BHP 150117P00045000 P 01/17/15 45.0 1.03 1.22
BHP 150117P00047500 P 01/17/15 47.5 2.10 2.21
BHP 150117P00050000 P 01/17/15 50.0 3.75 3.95
BHP 150117P00052500 P 01/17/15 52.5 5.90 6.50
BHP 150117P00055000 P 01/17/15 55.0 8.25 8.95
BHP 150117P00057500 P 01/17/15 57.5 10.75 11.45
BHP 150117P00060000 P 01/17/15 60.0 13.25 13.95
BHP 150117P00062500 P 01/17/15 62.5 15.75 16.40
BHP 150117P00065000 P 01/17/15 65.0 18.25 18.95
BHP 150117P00067500 P 01/17/15 67.5 20.75 21.45
BHP 150117P00070000 P 01/17/15 70.0 23.15 23.95
BHP 150117P00072500 P 01/17/15 72.5 24.70 26.80
BHP 150117P00075000 P 01/17/15 75.0 27.80 29.20
BHP 150117P00077500 P 01/17/15 77.5 29.85 32.10
BHP 150117P00080000 P 01/17/15 80.0 32.80 33.95
BHP 150117P00082500 P 01/17/15 82.5 34.35 36.45
BHP 150117P00085000 P 01/17/15 85.0 36.00 40.15
BHP 150117P00087500 P 01/17/15 87.5 39.10 42.90
BHP 150117P00090000 P 01/17/15 90.0 41.90 43.95
BHP 150117P00095000 P 01/17/15 95.0 46.45 50.50
BHP 150117P00100000 P 01/17/15 100.0 51.25 53.95
BHP 150117P00105000 P 01/17/15 105.0 56.25 59.00
BHP 150117P00110000 P 01/17/15 110.0 61.25 64.00
BHP 150117P00115000 P 01/17/15 115.0 66.25 69.00
BHP 150220C00032500 C 02/20/15 32.5 13.45 15.00
BHP 150220C00035000 C 02/20/15 35.0 10.95 12.55
BHP 150220C00037500 C 02/20/15 37.5 8.85 9.90
BHP 150220C00040000 C 02/20/15 40.0 7.20 7.50
BHP 150220C00042500 C 02/20/15 42.5 5.30 5.45
BHP 150220C00045000 C 02/20/15 45.0 3.50 3.65
BHP 150220C00047500 C 02/20/15 47.5 2.14 2.24
BHP 150220C00050000 C 02/20/15 50.0 1.18 1.29
BHP 150220C00052500 C 02/20/15 52.5 0.61 0.69
BHP 150220C00055000 C 02/20/15 55.0 0.29 0.44
BHP 150220C00057500 C 02/20/15 57.5 0.15 0.27
BHP 150220C00060000 C 02/20/15 60.0 0.08 0.14
BHP 150220C00062500 C 02/20/15 62.5 0.02 0.11
BHP 150220C00065000 C 02/20/15 65.0 0.02 0.09
BHP 150220C00067500 C 02/20/15 67.5 0.02 0.06
BHP 150220C00070000 C 02/20/15 70.0 0.00 0.05
BHP 150220C00072500 C 02/20/15 72.5 0.00 0.04
BHP 150220C00075000 C 02/20/15 75.0 0.00 0.04
BHP 150220C00077500 C 02/20/15 77.5 0.00 0.04
BHP 150220C00080000 C 02/20/15 80.0 0.00 0.04
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 0.15 0.25
BHP 150220P00035000 P 02/20/15 35.0 0.26 0.41
BHP 150220P00037500 P 02/20/15 37.5 0.40 0.59
BHP 150220P00040000 P 02/20/15 40.0 0.64 0.78
BHP 150220P00042500 P 02/20/15 42.5 1.05 1.16
BHP 150220P00045000 P 02/20/15 45.0 1.81 1.97
BHP 150220P00047500 P 02/20/15 47.5 2.91 3.05
BHP 150220P00050000 P 02/20/15 50.0 4.45 4.75
BHP 150220P00052500 P 02/20/15 52.5 6.35 6.55
BHP 150220P00055000 P 02/20/15 55.0 8.55 9.15
BHP 150220P00057500 P 02/20/15 57.5 10.85 11.55
BHP 150220P00060000 P 02/20/15 60.0 13.20 13.95
BHP 150220P00062500 P 02/20/15 62.5 15.75 16.45
BHP 150220P00065000 P 02/20/15 65.0 18.25 18.95
BHP 150220P00067500 P 02/20/15 67.5 20.60 21.45
BHP 150220P00070000 P 02/20/15 70.0 23.25 23.95
BHP 150220P00072500 P 02/20/15 72.5 25.25 26.75
BHP 150220P00075000 P 02/20/15 75.0 27.05 30.15
BHP 150220P00077500 P 02/20/15 77.5 29.50 31.45
BHP 150220P00080000 P 02/20/15 80.0 32.00 33.95
BHP 150220P00082500 P 02/20/15 82.5 34.50 36.45
BHP 150220P00085000 P 02/20/15 85.0 36.35 40.65
BHP 150220P00090000 P 02/20/15 90.0 41.60 45.55
BHP 150220P00095000 P 02/20/15 95.0 46.60 50.60
BHP 150220P00100000 P 02/20/15 100.0 51.70 55.40
BHP 150515C00032500 C 05/15/15 32.5 13.65 15.00
BHP 150515C00035000 C 05/15/15 35.0 11.20 12.55
BHP 150515C00037500 C 05/15/15 37.5 9.05 10.25
BHP 150515C00040000 C 05/15/15 40.0 7.70 7.95
BHP 150515C00042500 C 05/15/15 42.5 5.85 6.10
BHP 150515C00045000 C 05/15/15 45.0 4.30 4.50
BHP 150515C00047500 C 05/15/15 47.5 2.95 3.15
BHP 150515C00050000 C 05/15/15 50.0 2.06 2.19
BHP 150515C00052500 C 05/15/15 52.5 1.27 1.49
BHP 150515C00055000 C 05/15/15 55.0 0.85 0.95
BHP 150515C00057500 C 05/15/15 57.5 0.50 0.74
BHP 150515C00060000 C 05/15/15 60.0 0.32 0.44
BHP 150515C00062500 C 05/15/15 62.5 0.20 0.38
BHP 150515C00065000 C 05/15/15 65.0 0.10 0.28
BHP 150515C00067500 C 05/15/15 67.5 0.05 0.21
BHP 150515C00070000 C 05/15/15 70.0 0.05 0.16
BHP 150515C00072500 C 05/15/15 72.5 0.00 0.13
BHP 150515C00075000 C 05/15/15 75.0 0.00 0.10
BHP 150515C00080000 C 05/15/15 80.0 0.00 0.07
BHP 150515C00085000 C 05/15/15 85.0 0.00 0.05
BHP 150515P00032500 P 05/15/15 32.5 0.51 0.74
BHP 150515P00035000 P 05/15/15 35.0 0.76 0.98
BHP 150515P00037500 P 05/15/15 37.5 1.17 1.42
BHP 150515P00040000 P 05/15/15 40.0 1.73 1.83
BHP 150515P00042500 P 05/15/15 42.5 2.44 2.70
BHP 150515P00045000 P 05/15/15 45.0 3.45 3.65
BHP 150515P00047500 P 05/15/15 47.5 4.70 4.90
BHP 150515P00050000 P 05/15/15 50.0 6.35 6.50
BHP 150515P00052500 P 05/15/15 52.5 8.15 8.35
BHP 150515P00055000 P 05/15/15 55.0 10.20 10.45
BHP 150515P00057500 P 05/15/15 57.5 12.20 13.35
BHP 150515P00060000 P 05/15/15 60.0 14.45 15.65
BHP 150515P00062500 P 05/15/15 62.5 17.00 18.00
BHP 150515P00065000 P 05/15/15 65.0 19.10 20.50
BHP 150515P00067500 P 05/15/15 67.5 21.45 24.25
BHP 150515P00070000 P 05/15/15 70.0 23.85 26.85
BHP 150515P00072500 P 05/15/15 72.5 26.40 28.05
BHP 150515P00075000 P 05/15/15 75.0 28.85 30.55
BHP 150515P00080000 P 05/15/15 80.0 32.85 36.90
BHP 150515P00085000 P 05/15/15 85.0 38.10 41.75
BHP 160115C00027500 C 01/15/16 27.5 16.95 20.15
BHP 160115C00030000 C 01/15/16 30.0 16.05 17.90
BHP 160115C00032500 C 01/15/16 32.5 13.80 15.90
BHP 160115C00035000 C 01/15/16 35.0 12.40 12.75
BHP 160115C00037500 C 01/15/16 37.5 10.45 10.80
BHP 160115C00040000 C 01/15/16 40.0 8.75 9.05
BHP 160115C00042500 C 01/15/16 42.5 7.20 7.50
BHP 160115C00045000 C 01/15/16 45.0 5.90 6.10
BHP 160115C00047500 C 01/15/16 47.5 4.75 4.95
BHP 160115C00050000 C 01/15/16 50.0 3.70 4.00
BHP 160115C00052500 C 01/15/16 52.5 2.86 3.25
BHP 160115C00055000 C 01/15/16 55.0 2.33 2.63
BHP 160115C00057500 C 01/15/16 57.5 1.75 2.05
BHP 160115C00060000 C 01/15/16 60.0 1.33 1.61
BHP 160115C00062500 C 01/15/16 62.5 1.08 1.38
BHP 160115C00065000 C 01/15/16 65.0 0.81 1.12
BHP 160115C00067500 C 01/15/16 67.5 0.62 0.93
BHP 160115C00070000 C 01/15/16 70.0 0.43 0.65
BHP 160115C00072500 C 01/15/16 72.5 0.30 0.62
BHP 160115C00075000 C 01/15/16 75.0 0.22 0.51
BHP 160115C00077500 C 01/15/16 77.5 0.16 0.42
BHP 160115C00080000 C 01/15/16 80.0 0.11 0.35
BHP 160115C00082500 C 01/15/16 82.5 0.06 0.30
BHP 160115C00085000 C 01/15/16 85.0 0.04 0.25
BHP 160115C00090000 C 01/15/16 90.0 0.01 0.19
BHP 160115C00095000 C 01/15/16 95.0 0.00 0.14
BHP 160115C00100000 C 01/15/16 100.0 0.00 0.11
BHP 160115C00105000 C 01/15/16 105.0 0.00 0.09
BHP 160115P00027500 P 01/15/16 27.5 0.84 1.14
BHP 160115P00030000 P 01/15/16 30.0 1.17 1.45
BHP 160115P00032500 P 01/15/16 32.5 1.66 1.97
BHP 160115P00035000 P 01/15/16 35.0 2.26 2.56
BHP 160115P00037500 P 01/15/16 37.5 2.81 3.15
BHP 160115P00040000 P 01/15/16 40.0 3.85 4.05
BHP 160115P00042500 P 01/15/16 42.5 4.85 5.10
BHP 160115P00045000 P 01/15/16 45.0 6.00 6.35
BHP 160115P00047500 P 01/15/16 47.5 7.40 7.80
BHP 160115P00050000 P 01/15/16 50.0 9.05 9.40
BHP 160115P00052500 P 01/15/16 52.5 10.75 11.15
BHP 160115P00055000 P 01/15/16 55.0 12.60 13.10
BHP 160115P00057500 P 01/15/16 57.5 14.60 15.10
BHP 160115P00060000 P 01/15/16 60.0 16.70 17.15
BHP 160115P00062500 P 01/15/16 62.5 18.85 19.75
BHP 160115P00065000 P 01/15/16 65.0 20.90 22.00
BHP 160115P00067500 P 01/15/16 67.5 23.15 24.15
BHP 160115P00070000 P 01/15/16 70.0 25.15 26.60
BHP 160115P00072500 P 01/15/16 72.5 27.75 29.10
BHP 160115P00075000 P 01/15/16 75.0 28.95 31.55
BHP 160115P00077500 P 01/15/16 77.5 31.35 34.50
BHP 160115P00080000 P 01/15/16 80.0 33.80 37.10
BHP 160115P00082500 P 01/15/16 82.5 36.30 40.00
BHP 160115P00085000 P 01/15/16 85.0 38.75 41.60
BHP 160115P00090000 P 01/15/16 90.0 43.70 47.50
BHP 160115P00095000 P 01/15/16 95.0 48.35 52.85
BHP 160115P00100000 P 01/15/16 100.0 53.50 57.80
BHP 160115P00105000 P 01/15/16 105.0 58.50 62.70
BHP 170120C00027500 C 01/20/17 27.5 16.95 20.95
BHP 170120C00030000 C 01/20/17 30.0 14.70 18.70
BHP 170120C00032500 C 01/20/17 32.5 13.65 16.50
BHP 170120C00035000 C 01/20/17 35.0 12.50 13.35
BHP 170120C00037500 C 01/20/17 37.5 11.15 11.65
BHP 170120C00040000 C 01/20/17 40.0 9.65 10.05
BHP 170120C00042500 C 01/20/17 42.5 8.25 8.70
BHP 170120C00045000 C 01/20/17 45.0 7.05 7.55
BHP 170120C00047500 C 01/20/17 47.5 6.10 6.55
BHP 170120C00050000 C 01/20/17 50.0 5.20 5.50
BHP 170120C00052500 C 01/20/17 52.5 4.25 4.70
BHP 170120C00055000 C 01/20/17 55.0 3.60 4.05
BHP 170120C00057500 C 01/20/17 57.5 3.00 3.45
BHP 170120C00060000 C 01/20/17 60.0 2.50 3.00
BHP 170120C00062500 C 01/20/17 62.5 2.18 2.59
BHP 170120C00065000 C 01/20/17 65.0 1.81 2.24
BHP 170120C00067500 C 01/20/17 67.5 1.60 1.94
BHP 170120C00070000 C 01/20/17 70.0 1.29 1.69
BHP 170120C00075000 C 01/20/17 75.0 0.87 1.28
BHP 170120C00080000 C 01/20/17 80.0 0.54 0.99
BHP 170120C00085000 C 01/20/17 85.0 0.35 0.77
BHP 170120P00027500 P 01/20/17 27.5 2.10 2.45
BHP 170120P00030000 P 01/20/17 30.0 2.73 3.10
BHP 170120P00032500 P 01/20/17 32.5 3.10 3.85
BHP 170120P00035000 P 01/20/17 35.0 4.30 4.60
BHP 170120P00037500 P 01/20/17 37.5 5.30 5.65
BHP 170120P00040000 P 01/20/17 40.0 6.40 6.75
BHP 170120P00042500 P 01/20/17 42.5 7.65 8.00
BHP 170120P00045000 P 01/20/17 45.0 9.00 9.35
BHP 170120P00047500 P 01/20/17 47.5 10.45 10.85
BHP 170120P00050000 P 01/20/17 50.0 12.05 12.55
BHP 170120P00052500 P 01/20/17 52.5 13.75 14.30
BHP 170120P00055000 P 01/20/17 55.0 15.60 16.10
BHP 170120P00057500 P 01/20/17 57.5 17.50 18.05
BHP 170120P00060000 P 01/20/17 60.0 19.50 20.05
BHP 170120P00062500 P 01/20/17 62.5 21.55 22.10
BHP 170120P00065000 P 01/20/17 65.0 23.60 24.25
BHP 170120P00067500 P 01/20/17 67.5 25.70 26.40
BHP 170120P00070000 P 01/20/17 70.0 27.20 29.90
BHP 170120P00075000 P 01/20/17 75.0 31.50 35.25
BHP 170120P00080000 P 01/20/17 80.0 35.60 39.35
BHP 170120P00085000 P 01/20/17 85.0 40.10 44.50

OPRA data is delayed 15 minutes.