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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 150320C00032500 C 03/20/15 32.5 19.45 20.30
BHP 150320C00035000 C 03/20/15 35.0 16.90 17.80
BHP 150320C00037500 C 03/20/15 37.5 14.40 15.30
BHP 150320C00040000 C 03/20/15 40.0 12.05 12.80
BHP 150320C00042500 C 03/20/15 42.5 9.55 10.20
BHP 150320C00045000 C 03/20/15 45.0 7.35 7.65
BHP 150320C00047500 C 03/20/15 47.5 4.65 5.20
BHP 150320C00050000 C 03/20/15 50.0 2.69 2.80
BHP 150320C00052500 C 03/20/15 52.5 1.00 1.09
BHP 150320C00055000 C 03/20/15 55.0 0.23 0.28
BHP 150320P00032500 P 03/20/15 32.5 0.00 0.03
BHP 150320P00035000 P 03/20/15 35.0 0.00 0.04
BHP 150320P00037500 P 03/20/15 37.5 0.01 0.05
BHP 150320P00040000 P 03/20/15 40.0 0.02 0.05
BHP 150320P00042500 P 03/20/15 42.5 0.04 0.08
BHP 150320P00045000 P 03/20/15 45.0 0.10 0.13
BHP 150320P00047500 P 03/20/15 47.5 0.27 0.33
BHP 150320P00050000 P 03/20/15 50.0 0.82 0.85
BHP 150320P00052500 P 03/20/15 52.5 1.97 2.05
BHP 150320P00055000 P 03/20/15 55.0 3.80 4.30
BHP 150417C00032500 C 04/17/15 32.5 19.40 20.45
BHP 150417C00035000 C 04/17/15 35.0 16.90 18.00
BHP 150417C00037500 C 04/17/15 37.5 14.40 15.50
BHP 150417C00040000 C 04/17/15 40.0 11.90 14.10
BHP 150417C00042500 C 04/17/15 42.5 9.65 11.60
BHP 150417C00045000 C 04/17/15 45.0 7.20 7.70
BHP 150417C00047500 C 04/17/15 47.5 4.80 5.25
BHP 150417C00050000 C 04/17/15 50.0 2.95 3.10
BHP 150417C00052500 C 04/17/15 52.5 1.44 1.57
BHP 150417C00055000 C 04/17/15 55.0 0.65 0.70
BHP 150417C00057500 C 04/17/15 57.5 0.23 0.33
BHP 150417C00060000 C 04/17/15 60.0 0.09 0.13
BHP 150417C00065000 C 04/17/15 65.0 0.00 0.05
BHP 150417P00032500 P 04/17/15 32.5 0.01 0.07
BHP 150417P00035000 P 04/17/15 35.0 0.02 0.10
BHP 150417P00037500 P 04/17/15 37.5 0.03 0.14
BHP 150417P00040000 P 04/17/15 40.0 0.08 0.19
BHP 150417P00042500 P 04/17/15 42.5 0.16 0.26
BHP 150417P00045000 P 04/17/15 45.0 0.35 0.40
BHP 150417P00047500 P 04/17/15 47.5 0.72 0.78
BHP 150417P00050000 P 04/17/15 50.0 1.39 1.47
BHP 150417P00052500 P 04/17/15 52.5 2.54 2.68
BHP 150417P00055000 P 04/17/15 55.0 4.20 4.40
BHP 150417P00057500 P 04/17/15 57.5 6.35 6.85
BHP 150417P00060000 P 04/17/15 60.0 8.65 9.20
BHP 150417P00065000 P 04/17/15 65.0 13.50 14.30
BHP 150515C00030000 C 05/15/15 30.0 21.95 22.85
BHP 150515C00032500 C 05/15/15 32.5 19.40 20.40
BHP 150515C00035000 C 05/15/15 35.0 15.75 17.90
BHP 150515C00037500 C 05/15/15 37.5 14.10 15.40
BHP 150515C00040000 C 05/15/15 40.0 12.00 12.70
BHP 150515C00042500 C 05/15/15 42.5 9.65 10.20
BHP 150515C00045000 C 05/15/15 45.0 7.25 7.70
BHP 150515C00047500 C 05/15/15 47.5 5.20 5.40
BHP 150515C00050000 C 05/15/15 50.0 3.30 3.50
BHP 150515C00052500 C 05/15/15 52.5 1.87 2.04
BHP 150515C00055000 C 05/15/15 55.0 1.04 1.14
BHP 150515C00057500 C 05/15/15 57.5 0.52 0.57
BHP 150515C00060000 C 05/15/15 60.0 0.20 0.33
BHP 150515C00062500 C 05/15/15 62.5 0.08 0.18
BHP 150515C00065000 C 05/15/15 65.0 0.03 0.12
BHP 150515C00067500 C 05/15/15 67.5 0.01 0.06
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 0.03
BHP 150515C00085000 C 05/15/15 85.0 0.00 0.03
BHP 150515P00030000 P 05/15/15 30.0 0.02 0.10
BHP 150515P00032500 P 05/15/15 32.5 0.04 0.13
BHP 150515P00035000 P 05/15/15 35.0 0.08 0.13
BHP 150515P00037500 P 05/15/15 37.5 0.11 0.24
BHP 150515P00040000 P 05/15/15 40.0 0.21 0.26
BHP 150515P00042500 P 05/15/15 42.5 0.36 0.49
BHP 150515P00045000 P 05/15/15 45.0 0.64 0.74
BHP 150515P00047500 P 05/15/15 47.5 1.12 1.20
BHP 150515P00050000 P 05/15/15 50.0 1.91 2.15
BHP 150515P00052500 P 05/15/15 52.5 3.05 3.30
BHP 150515P00055000 P 05/15/15 55.0 4.60 4.80
BHP 150515P00057500 P 05/15/15 57.5 6.60 6.85
BHP 150515P00060000 P 05/15/15 60.0 8.75 9.30
BHP 150515P00062500 P 05/15/15 62.5 11.15 11.70
BHP 150515P00065000 P 05/15/15 65.0 13.50 14.15
BHP 150515P00067500 P 05/15/15 67.5 16.05 16.65
BHP 150515P00070000 P 05/15/15 70.0 18.50 19.30
BHP 150515P00072500 P 05/15/15 72.5 19.70 21.85
BHP 150515P00075000 P 05/15/15 75.0 22.15 24.35
BHP 150515P00080000 P 05/15/15 80.0 28.25 29.35
BHP 150515P00085000 P 05/15/15 85.0 33.40 34.30
BHP 150821C00030000 C 08/21/15 30.0 21.80 22.95
BHP 150821C00032500 C 08/21/15 32.5 18.15 21.55
BHP 150821C00035000 C 08/21/15 35.0 15.65 18.75
BHP 150821C00037500 C 08/21/15 37.5 13.30 15.45
BHP 150821C00040000 C 08/21/15 40.0 10.85 13.00
BHP 150821C00042500 C 08/21/15 42.5 9.70 10.40
BHP 150821C00045000 C 08/21/15 45.0 7.95 8.20
BHP 150821C00047500 C 08/21/15 47.5 6.10 6.35
BHP 150821C00050000 C 08/21/15 50.0 4.55 4.80
BHP 150821C00052500 C 08/21/15 52.5 3.25 3.50
BHP 150821C00055000 C 08/21/15 55.0 2.17 2.41
BHP 150821C00060000 C 08/21/15 60.0 0.85 1.03
BHP 150821C00065000 C 08/21/15 65.0 0.29 0.40
BHP 150821P00030000 P 08/21/15 30.0 0.12 0.22
BHP 150821P00032500 P 08/21/15 32.5 0.20 0.31
BHP 150821P00035000 P 08/21/15 35.0 0.28 0.45
BHP 150821P00037500 P 08/21/15 37.5 0.43 0.64
BHP 150821P00040000 P 08/21/15 40.0 0.70 0.80
BHP 150821P00042500 P 08/21/15 42.5 1.07 1.15
BHP 150821P00045000 P 08/21/15 45.0 1.56 1.72
BHP 150821P00047500 P 08/21/15 47.5 2.25 2.47
BHP 150821P00050000 P 08/21/15 50.0 3.15 3.35
BHP 150821P00052500 P 08/21/15 52.5 4.35 4.60
BHP 150821P00055000 P 08/21/15 55.0 5.80 6.10
BHP 150821P00060000 P 08/21/15 60.0 9.50 9.75
BHP 150821P00065000 P 08/21/15 65.0 13.65 14.45
BHP 160115C00025000 C 01/15/16 25.0 26.80 28.00
BHP 160115C00027500 C 01/15/16 27.5 22.80 25.50
BHP 160115C00030000 C 01/15/16 30.0 20.80 23.85
BHP 160115C00032500 C 01/15/16 32.5 18.80 21.15
BHP 160115C00035000 C 01/15/16 35.0 16.55 18.15
BHP 160115C00037500 C 01/15/16 37.5 14.50 15.50
BHP 160115C00040000 C 01/15/16 40.0 12.15 12.95
BHP 160115C00042500 C 01/15/16 42.5 10.45 10.75
BHP 160115C00045000 C 01/15/16 45.0 8.55 8.90
BHP 160115C00047500 C 01/15/16 47.5 6.90 7.20
BHP 160115C00050000 C 01/15/16 50.0 5.50 5.75
BHP 160115C00052500 C 01/15/16 52.5 4.25 4.50
BHP 160115C00055000 C 01/15/16 55.0 3.20 3.45
BHP 160115C00057500 C 01/15/16 57.5 2.36 2.69
BHP 160115C00060000 C 01/15/16 60.0 1.66 1.93
BHP 160115C00062500 C 01/15/16 62.5 1.13 1.56
BHP 160115C00065000 C 01/15/16 65.0 0.86 1.10
BHP 160115C00067500 C 01/15/16 67.5 0.53 0.85
BHP 160115C00070000 C 01/15/16 70.0 0.35 0.63
BHP 160115C00072500 C 01/15/16 72.5 0.23 0.47
BHP 160115C00075000 C 01/15/16 75.0 0.14 0.35
BHP 160115C00077500 C 01/15/16 77.5 0.09 0.26
BHP 160115C00080000 C 01/15/16 80.0 0.05 0.19
BHP 160115C00082500 C 01/15/16 82.5 0.03 0.15
BHP 160115C00085000 C 01/15/16 85.0 0.02 0.11
BHP 160115C00090000 C 01/15/16 90.0 0.00 0.08
BHP 160115C00095000 C 01/15/16 95.0 0.00 0.06
BHP 160115C00100000 C 01/15/16 100.0 0.00 0.05
BHP 160115C00105000 C 01/15/16 105.0 0.00 0.05
BHP 160115P00025000 P 01/15/16 25.0 0.12 0.30
BHP 160115P00027500 P 01/15/16 27.5 0.21 0.42
BHP 160115P00030000 P 01/15/16 30.0 0.33 0.58
BHP 160115P00032500 P 01/15/16 32.5 0.51 0.70
BHP 160115P00035000 P 01/15/16 35.0 0.77 1.08
BHP 160115P00037500 P 01/15/16 37.5 1.11 1.44
BHP 160115P00040000 P 01/15/16 40.0 1.57 1.93
BHP 160115P00042500 P 01/15/16 42.5 2.18 2.48
BHP 160115P00045000 P 01/15/16 45.0 2.94 3.15
BHP 160115P00047500 P 01/15/16 47.5 3.85 4.10
BHP 160115P00050000 P 01/15/16 50.0 4.95 5.15
BHP 160115P00052500 P 01/15/16 52.5 6.25 6.45
BHP 160115P00055000 P 01/15/16 55.0 7.70 8.05
BHP 160115P00057500 P 01/15/16 57.5 9.40 9.75
BHP 160115P00060000 P 01/15/16 60.0 11.25 11.55
BHP 160115P00062500 P 01/15/16 62.5 13.30 13.70
BHP 160115P00065000 P 01/15/16 65.0 15.15 16.25
BHP 160115P00067500 P 01/15/16 67.5 17.45 18.45
BHP 160115P00070000 P 01/15/16 70.0 19.75 20.75
BHP 160115P00072500 P 01/15/16 72.5 21.70 23.90
BHP 160115P00075000 P 01/15/16 75.0 24.15 25.85
BHP 160115P00077500 P 01/15/16 77.5 25.90 28.20
BHP 160115P00080000 P 01/15/16 80.0 27.50 32.20
BHP 160115P00082500 P 01/15/16 82.5 30.00 34.40
BHP 160115P00085000 P 01/15/16 85.0 33.65 35.45
BHP 160115P00090000 P 01/15/16 90.0 37.55 41.80
BHP 160115P00095000 P 01/15/16 95.0 42.30 46.80
BHP 160115P00100000 P 01/15/16 100.0 47.30 51.80
BHP 160115P00105000 P 01/15/16 105.0 52.25 56.60
BHP 170120C00025000 C 01/20/17 25.0 26.45 28.65
BHP 170120C00027500 C 01/20/17 27.5 22.75 27.25
BHP 170120C00030000 C 01/20/17 30.0 21.45 23.65
BHP 170120C00032500 C 01/20/17 32.5 17.50 22.35
BHP 170120C00035000 C 01/20/17 35.0 16.65 18.15
BHP 170120C00037500 C 01/20/17 37.5 13.75 16.55
BHP 170120C00040000 C 01/20/17 40.0 12.90 13.60
BHP 170120C00042500 C 01/20/17 42.5 10.90 11.85
BHP 170120C00045000 C 01/20/17 45.0 9.40 10.25
BHP 170120C00047500 C 01/20/17 47.5 7.80 8.85
BHP 170120C00050000 C 01/20/17 50.0 6.50 7.30
BHP 170120C00052500 C 01/20/17 52.5 5.55 6.55
BHP 170120C00055000 C 01/20/17 55.0 4.35 5.55
BHP 170120C00057500 C 01/20/17 57.5 3.50 4.75
BHP 170120C00060000 C 01/20/17 60.0 2.80 4.00
BHP 170120C00062500 C 01/20/17 62.5 2.25 3.25
BHP 170120C00065000 C 01/20/17 65.0 1.78 2.73
BHP 170120C00067500 C 01/20/17 67.5 1.52 2.32
BHP 170120C00070000 C 01/20/17 70.0 1.08 1.95
BHP 170120C00075000 C 01/20/17 75.0 0.77 1.44
BHP 170120C00080000 C 01/20/17 80.0 0.29 0.80
BHP 170120C00085000 C 01/20/17 85.0 0.30 0.55
BHP 170120P00025000 P 01/20/17 25.0 0.54 1.18
BHP 170120P00027500 P 01/20/17 27.5 0.90 1.50
BHP 170120P00030000 P 01/20/17 30.0 1.20 1.82
BHP 170120P00032500 P 01/20/17 32.5 1.61 2.24
BHP 170120P00035000 P 01/20/17 35.0 2.07 2.89
BHP 170120P00037500 P 01/20/17 37.5 2.66 3.55
BHP 170120P00040000 P 01/20/17 40.0 3.50 4.20
BHP 170120P00042500 P 01/20/17 42.5 4.30 5.25
BHP 170120P00045000 P 01/20/17 45.0 5.30 6.30
BHP 170120P00047500 P 01/20/17 47.5 6.45 7.50
BHP 170120P00050000 P 01/20/17 50.0 8.20 8.70
BHP 170120P00052500 P 01/20/17 52.5 9.20 10.10
BHP 170120P00055000 P 01/20/17 55.0 10.60 11.80
BHP 170120P00057500 P 01/20/17 57.5 12.25 13.50
BHP 170120P00060000 P 01/20/17 60.0 14.00 15.40
BHP 170120P00062500 P 01/20/17 62.5 15.90 17.25
BHP 170120P00065000 P 01/20/17 65.0 17.95 19.25
BHP 170120P00067500 P 01/20/17 67.5 20.05 21.35
BHP 170120P00070000 P 01/20/17 70.0 22.20 23.45
BHP 170120P00075000 P 01/20/17 75.0 26.10 28.30
BHP 170120P00080000 P 01/20/17 80.0 30.70 32.90
BHP 170120P00085000 P 01/20/17 85.0 35.05 37.60

OPRA data is delayed 15 minutes.