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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 141122C00040000 C 11/22/14 40.0 18.45 19.60
BHP 141122C00042500 C 11/22/14 42.5 16.65 17.20
BHP 141122C00045000 C 11/22/14 45.0 14.15 14.70
BHP 141122C00047500 C 11/22/14 47.5 10.70 12.25
BHP 141122C00050000 C 11/22/14 50.0 8.60 9.65
BHP 141122C00052500 C 11/22/14 52.5 6.20 7.15
BHP 141122C00055000 C 11/22/14 55.0 4.00 4.80
BHP 141122C00057500 C 11/22/14 57.5 2.39 2.55
BHP 141122C00060000 C 11/22/14 60.0 0.97 1.01
BHP 141122C00062500 C 11/22/14 62.5 0.25 0.29
BHP 141122C00065000 C 11/22/14 65.0 0.05 0.11
BHP 141122C00067500 C 11/22/14 67.5 0.00 0.06
BHP 141122C00070000 C 11/22/14 70.0 0.00 0.05
BHP 141122C00072500 C 11/22/14 72.5 0.00 0.04
BHP 141122C00075000 C 11/22/14 75.0 0.00 0.02
BHP 141122C00077500 C 11/22/14 77.5 0.00 0.04
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 0.04
BHP 141122P00042500 P 11/22/14 42.5 0.02 0.06
BHP 141122P00045000 P 11/22/14 45.0 0.01 0.10
BHP 141122P00047500 P 11/22/14 47.5 0.02 0.14
BHP 141122P00050000 P 11/22/14 50.0 0.05 0.16
BHP 141122P00052500 P 11/22/14 52.5 0.11 0.16
BHP 141122P00055000 P 11/22/14 55.0 0.23 0.35
BHP 141122P00057500 P 11/22/14 57.5 0.57 0.64
BHP 141122P00060000 P 11/22/14 60.0 1.53 1.66
BHP 141122P00062500 P 11/22/14 62.5 3.25 4.15
BHP 141122P00065000 P 11/22/14 65.0 5.55 6.00
BHP 141122P00067500 P 11/22/14 67.5 7.95 8.55
BHP 141122P00070000 P 11/22/14 70.0 10.45 11.05
BHP 141122P00072500 P 11/22/14 72.5 12.85 13.55
BHP 141122P00075000 P 11/22/14 75.0 15.40 16.05
BHP 141122P00077500 P 11/22/14 77.5 17.70 18.55
BHP 141122P00080000 P 11/22/14 80.0 19.75 21.05
BHP 141122P00082500 P 11/22/14 82.5 21.80 23.55
BHP 141122P00085000 P 11/22/14 85.0 25.05 26.05
BHP 141220C00040000 C 12/20/14 40.0 18.45 19.65
BHP 141220C00042500 C 12/20/14 42.5 15.70 17.20
BHP 141220C00045000 C 12/20/14 45.0 13.25 14.65
BHP 141220C00047500 C 12/20/14 47.5 11.40 12.20
BHP 141220C00050000 C 12/20/14 50.0 8.75 9.75
BHP 141220C00052500 C 12/20/14 52.5 6.45 7.40
BHP 141220C00055000 C 12/20/14 55.0 4.90 5.15
BHP 141220C00057500 C 12/20/14 57.5 3.05 3.15
BHP 141220C00060000 C 12/20/14 60.0 1.62 1.66
BHP 141220C00062500 C 12/20/14 62.5 0.70 0.74
BHP 141220C00065000 C 12/20/14 65.0 0.17 0.31
BHP 141220C00067500 C 12/20/14 67.5 0.06 0.13
BHP 141220C00070000 C 12/20/14 70.0 0.01 0.08
BHP 141220C00075000 C 12/20/14 75.0 0.00 0.05
BHP 141220P00040000 P 12/20/14 40.0 0.03 0.11
BHP 141220P00042500 P 12/20/14 42.5 0.03 0.15
BHP 141220P00045000 P 12/20/14 45.0 0.09 0.18
BHP 141220P00047500 P 12/20/14 47.5 0.08 0.22
BHP 141220P00050000 P 12/20/14 50.0 0.17 0.30
BHP 141220P00052500 P 12/20/14 52.5 0.31 0.38
BHP 141220P00055000 P 12/20/14 55.0 0.57 0.64
BHP 141220P00057500 P 12/20/14 57.5 1.13 1.20
BHP 141220P00060000 P 12/20/14 60.0 2.16 2.24
BHP 141220P00062500 P 12/20/14 62.5 3.65 3.90
BHP 141220P00065000 P 12/20/14 65.0 5.70 6.70
BHP 141220P00067500 P 12/20/14 67.5 8.05 9.10
BHP 141220P00070000 P 12/20/14 70.0 10.40 11.90
BHP 141220P00075000 P 12/20/14 75.0 15.45 16.75
BHP 150117C00030000 C 01/17/15 30.0 29.15 29.60
BHP 150117C00032500 C 01/17/15 32.5 25.45 27.15
BHP 150117C00035000 C 01/17/15 35.0 24.15 24.75
BHP 150117C00037500 C 01/17/15 37.5 21.65 22.25
BHP 150117C00040000 C 01/17/15 40.0 19.20 19.75
BHP 150117C00042500 C 01/17/15 42.5 16.70 17.30
BHP 150117C00045000 C 01/17/15 45.0 13.50 14.75
BHP 150117C00047500 C 01/17/15 47.5 11.85 12.30
BHP 150117C00050000 C 01/17/15 50.0 8.95 9.95
BHP 150117C00052500 C 01/17/15 52.5 7.30 7.60
BHP 150117C00055000 C 01/17/15 55.0 5.25 5.50
BHP 150117C00057500 C 01/17/15 57.5 3.45 3.65
BHP 150117C00060000 C 01/17/15 60.0 2.07 2.19
BHP 150117C00062500 C 01/17/15 62.5 1.09 1.19
BHP 150117C00065000 C 01/17/15 65.0 0.51 0.58
BHP 150117C00067500 C 01/17/15 67.5 0.18 0.31
BHP 150117C00070000 C 01/17/15 70.0 0.10 0.17
BHP 150117C00072500 C 01/17/15 72.5 0.03 0.12
BHP 150117C00075000 C 01/17/15 75.0 0.01 0.08
BHP 150117C00077500 C 01/17/15 77.5 0.00 0.06
BHP 150117C00080000 C 01/17/15 80.0 0.00 0.05
BHP 150117C00082500 C 01/17/15 82.5 0.00 0.05
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 0.04
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 0.00 0.05
BHP 150117P00032500 P 01/17/15 32.5 0.02 0.07
BHP 150117P00035000 P 01/17/15 35.0 0.03 0.11
BHP 150117P00037500 P 01/17/15 37.5 0.03 0.15
BHP 150117P00040000 P 01/17/15 40.0 0.05 0.19
BHP 150117P00042500 P 01/17/15 42.5 0.08 0.22
BHP 150117P00045000 P 01/17/15 45.0 0.13 0.20
BHP 150117P00047500 P 01/17/15 47.5 0.20 0.35
BHP 150117P00050000 P 01/17/15 50.0 0.36 0.47
BHP 150117P00052500 P 01/17/15 52.5 0.57 0.65
BHP 150117P00055000 P 01/17/15 55.0 0.96 1.01
BHP 150117P00057500 P 01/17/15 57.5 1.62 1.69
BHP 150117P00060000 P 01/17/15 60.0 2.69 2.78
BHP 150117P00062500 P 01/17/15 62.5 4.20 4.30
BHP 150117P00065000 P 01/17/15 65.0 6.00 6.30
BHP 150117P00067500 P 01/17/15 67.5 8.20 8.80
BHP 150117P00070000 P 01/17/15 70.0 10.60 11.30
BHP 150117P00072500 P 01/17/15 72.5 13.00 13.80
BHP 150117P00075000 P 01/17/15 75.0 15.45 16.90
BHP 150117P00077500 P 01/17/15 77.5 17.90 19.40
BHP 150117P00080000 P 01/17/15 80.0 20.30 22.00
BHP 150117P00082500 P 01/17/15 82.5 22.65 23.65
BHP 150117P00085000 P 01/17/15 85.0 25.30 27.00
BHP 150117P00087500 P 01/17/15 87.5 27.85 28.80
BHP 150117P00090000 P 01/17/15 90.0 30.15 31.20
BHP 150117P00095000 P 01/17/15 95.0 35.15 36.15
BHP 150117P00100000 P 01/17/15 100.0 39.25 42.30
BHP 150117P00105000 P 01/17/15 105.0 43.95 47.30
BHP 150117P00110000 P 01/17/15 110.0 49.25 52.30
BHP 150117P00115000 P 01/17/15 115.0 53.95 57.30
BHP 150220C00032500 C 02/20/15 32.5 26.60 27.15
BHP 150220C00035000 C 02/20/15 35.0 24.15 24.80
BHP 150220C00037500 C 02/20/15 37.5 21.65 22.35
BHP 150220C00040000 C 02/20/15 40.0 19.20 19.80
BHP 150220C00042500 C 02/20/15 42.5 16.75 17.30
BHP 150220C00045000 C 02/20/15 45.0 14.30 14.85
BHP 150220C00047500 C 02/20/15 47.5 11.95 12.55
BHP 150220C00050000 C 02/20/15 50.0 9.60 10.15
BHP 150220C00052500 C 02/20/15 52.5 7.70 7.95
BHP 150220C00055000 C 02/20/15 55.0 5.60 5.95
BHP 150220C00057500 C 02/20/15 57.5 4.00 4.20
BHP 150220C00060000 C 02/20/15 60.0 2.62 2.75
BHP 150220C00062500 C 02/20/15 62.5 1.59 1.69
BHP 150220C00065000 C 02/20/15 65.0 0.89 0.98
BHP 150220C00067500 C 02/20/15 67.5 0.39 0.56
BHP 150220C00070000 C 02/20/15 70.0 0.18 0.34
BHP 150220C00072500 C 02/20/15 72.5 0.09 0.18
BHP 150220C00075000 C 02/20/15 75.0 0.05 0.14
BHP 150220C00077500 C 02/20/15 77.5 0.01 0.10
BHP 150220C00080000 C 02/20/15 80.0 0.00 0.07
BHP 150220C00082500 C 02/20/15 82.5 0.00 0.06
BHP 150220C00085000 C 02/20/15 85.0 0.00 0.05
BHP 150220C00090000 C 02/20/15 90.0 0.00 0.04
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 0.03 0.11
BHP 150220P00035000 P 02/20/15 35.0 0.04 0.15
BHP 150220P00037500 P 02/20/15 37.5 0.05 0.19
BHP 150220P00040000 P 02/20/15 40.0 0.08 0.23
BHP 150220P00042500 P 02/20/15 42.5 0.13 0.29
BHP 150220P00045000 P 02/20/15 45.0 0.23 0.38
BHP 150220P00047500 P 02/20/15 47.5 0.35 0.52
BHP 150220P00050000 P 02/20/15 50.0 0.57 0.73
BHP 150220P00052500 P 02/20/15 52.5 0.90 0.97
BHP 150220P00055000 P 02/20/15 55.0 1.39 1.49
BHP 150220P00057500 P 02/20/15 57.5 2.13 2.25
BHP 150220P00060000 P 02/20/15 60.0 3.20 3.35
BHP 150220P00062500 P 02/20/15 62.5 4.65 4.85
BHP 150220P00065000 P 02/20/15 65.0 6.45 6.65
BHP 150220P00067500 P 02/20/15 67.5 8.45 9.45
BHP 150220P00070000 P 02/20/15 70.0 10.75 11.20
BHP 150220P00072500 P 02/20/15 72.5 13.00 14.45
BHP 150220P00075000 P 02/20/15 75.0 15.35 16.95
BHP 150220P00077500 P 02/20/15 77.5 17.90 18.50
BHP 150220P00080000 P 02/20/15 80.0 20.10 22.10
BHP 150220P00082500 P 02/20/15 82.5 22.80 23.45
BHP 150220P00085000 P 02/20/15 85.0 24.50 27.35
BHP 150220P00090000 P 02/20/15 90.0 29.90 31.10
BHP 150220P00095000 P 02/20/15 95.0 33.95 36.50
BHP 150220P00100000 P 02/20/15 100.0 39.25 42.30
BHP 150515C00032500 C 05/15/15 32.5 25.40 27.40
BHP 150515C00035000 C 05/15/15 35.0 24.15 24.90
BHP 150515C00037500 C 05/15/15 37.5 20.60 22.50
BHP 150515C00040000 C 05/15/15 40.0 18.85 20.90
BHP 150515C00042500 C 05/15/15 42.5 15.80 17.50
BHP 150515C00045000 C 05/15/15 45.0 13.35 15.25
BHP 150515C00047500 C 05/15/15 47.5 11.55 13.00
BHP 150515C00050000 C 05/15/15 50.0 10.05 10.45
BHP 150515C00052500 C 05/15/15 52.5 7.95 8.35
BHP 150515C00055000 C 05/15/15 55.0 6.10 6.50
BHP 150515C00057500 C 05/15/15 57.5 4.50 4.85
BHP 150515C00060000 C 05/15/15 60.0 3.30 3.55
BHP 150515C00062500 C 05/15/15 62.5 2.12 2.44
BHP 150515C00065000 C 05/15/15 65.0 1.36 1.64
BHP 150515C00067500 C 05/15/15 67.5 0.84 1.08
BHP 150515C00070000 C 05/15/15 70.0 0.49 0.73
BHP 150515C00072500 C 05/15/15 72.5 0.28 0.51
BHP 150515C00075000 C 05/15/15 75.0 0.15 0.36
BHP 150515C00080000 C 05/15/15 80.0 0.04 0.18
BHP 150515C00085000 C 05/15/15 85.0 0.01 0.10
BHP 150515P00032500 P 05/15/15 32.5 0.07 0.24
BHP 150515P00035000 P 05/15/15 35.0 0.09 0.29
BHP 150515P00037500 P 05/15/15 37.5 0.15 0.38
BHP 150515P00040000 P 05/15/15 40.0 0.26 0.49
BHP 150515P00042500 P 05/15/15 42.5 0.41 0.64
BHP 150515P00045000 P 05/15/15 45.0 0.62 0.86
BHP 150515P00047500 P 05/15/15 47.5 0.93 1.17
BHP 150515P00050000 P 05/15/15 50.0 1.35 1.60
BHP 150515P00052500 P 05/15/15 52.5 1.88 2.14
BHP 150515P00055000 P 05/15/15 55.0 2.64 2.94
BHP 150515P00057500 P 05/15/15 57.5 3.60 3.95
BHP 150515P00060000 P 05/15/15 60.0 4.85 5.25
BHP 150515P00062500 P 05/15/15 62.5 6.35 6.80
BHP 150515P00065000 P 05/15/15 65.0 8.10 8.60
BHP 150515P00067500 P 05/15/15 67.5 10.05 10.55
BHP 150515P00070000 P 05/15/15 70.0 12.00 13.30
BHP 150515P00072500 P 05/15/15 72.5 14.35 15.95
BHP 150515P00075000 P 05/15/15 75.0 16.55 18.15
BHP 150515P00080000 P 05/15/15 80.0 21.00 23.45
BHP 150515P00085000 P 05/15/15 85.0 26.40 27.15
BHP 160115C00032500 C 01/15/16 32.5 26.40 27.30
BHP 160115C00035000 C 01/15/16 35.0 23.90 26.00
BHP 160115C00037500 C 01/15/16 37.5 21.50 23.15
BHP 160115C00040000 C 01/15/16 40.0 19.40 20.80
BHP 160115C00042500 C 01/15/16 42.5 16.80 18.50
BHP 160115C00045000 C 01/15/16 45.0 14.10 15.55
BHP 160115C00047500 C 01/15/16 47.5 12.75 13.25
BHP 160115C00050000 C 01/15/16 50.0 10.75 11.30
BHP 160115C00052500 C 01/15/16 52.5 9.00 9.50
BHP 160115C00055000 C 01/15/16 55.0 7.40 7.90
BHP 160115C00057500 C 01/15/16 57.5 6.05 6.50
BHP 160115C00060000 C 01/15/16 60.0 4.80 5.25
BHP 160115C00062500 C 01/15/16 62.5 3.80 4.10
BHP 160115C00065000 C 01/15/16 65.0 2.92 3.35
BHP 160115C00067500 C 01/15/16 67.5 2.22 2.68
BHP 160115C00070000 C 01/15/16 70.0 1.67 2.08
BHP 160115C00072500 C 01/15/16 72.5 1.22 1.65
BHP 160115C00075000 C 01/15/16 75.0 0.89 1.30
BHP 160115C00077500 C 01/15/16 77.5 0.64 1.01
BHP 160115C00080000 C 01/15/16 80.0 0.46 0.79
BHP 160115C00082500 C 01/15/16 82.5 0.33 0.61
BHP 160115C00085000 C 01/15/16 85.0 0.23 0.48
BHP 160115C00090000 C 01/15/16 90.0 0.11 0.30
BHP 160115C00095000 C 01/15/16 95.0 0.05 0.19
BHP 160115C00100000 C 01/15/16 100.0 0.02 0.13
BHP 160115C00105000 C 01/15/16 105.0 0.01 0.09
BHP 160115P00032500 P 01/15/16 32.5 0.35 0.62
BHP 160115P00035000 P 01/15/16 35.0 0.51 0.80
BHP 160115P00037500 P 01/15/16 37.5 0.73 1.04
BHP 160115P00040000 P 01/15/16 40.0 1.02 1.35
BHP 160115P00042500 P 01/15/16 42.5 1.39 1.74
BHP 160115P00045000 P 01/15/16 45.0 1.87 2.23
BHP 160115P00047500 P 01/15/16 47.5 2.46 2.83
BHP 160115P00050000 P 01/15/16 50.0 3.20 3.55
BHP 160115P00052500 P 01/15/16 52.5 4.00 4.40
BHP 160115P00055000 P 01/15/16 55.0 5.00 5.45
BHP 160115P00057500 P 01/15/16 57.5 6.15 6.45
BHP 160115P00060000 P 01/15/16 60.0 7.50 7.95
BHP 160115P00062500 P 01/15/16 62.5 8.95 9.55
BHP 160115P00065000 P 01/15/16 65.0 10.60 11.25
BHP 160115P00067500 P 01/15/16 67.5 12.45 13.05
BHP 160115P00070000 P 01/15/16 70.0 14.35 15.00
BHP 160115P00072500 P 01/15/16 72.5 16.40 17.10
BHP 160115P00075000 P 01/15/16 75.0 18.40 19.95
BHP 160115P00077500 P 01/15/16 77.5 20.00 21.95
BHP 160115P00080000 P 01/15/16 80.0 22.65 25.75
BHP 160115P00082500 P 01/15/16 82.5 25.05 28.05
BHP 160115P00085000 P 01/15/16 85.0 26.60 30.40
BHP 160115P00090000 P 01/15/16 90.0 31.20 34.50
BHP 160115P00095000 P 01/15/16 95.0 36.85 39.45
BHP 160115P00100000 P 01/15/16 100.0 40.80 45.15
BHP 160115P00105000 P 01/15/16 105.0 45.75 50.00
BHP 170120C00030000 C 01/20/17 30.0 28.10 30.35
BHP 170120C00035000 C 01/20/17 35.0 23.45 26.05
BHP 170120C00040000 C 01/20/17 40.0 18.80 21.00
BHP 170120C00042500 C 01/20/17 42.5 16.55 18.15
BHP 170120C00045000 C 01/20/17 45.0 15.35 15.95
BHP 170120C00047500 C 01/20/17 47.5 13.50 14.10
BHP 170120C00050000 C 01/20/17 50.0 11.75 12.40
BHP 170120C00052500 C 01/20/17 52.5 10.20 10.90
BHP 170120C00055000 C 01/20/17 55.0 8.85 9.50
BHP 170120C00057500 C 01/20/17 57.5 7.60 8.20
BHP 170120C00060000 C 01/20/17 60.0 6.45 7.05
BHP 170120C00062500 C 01/20/17 62.5 5.50 6.05
BHP 170120C00065000 C 01/20/17 65.0 4.65 5.15
BHP 170120C00070000 C 01/20/17 70.0 3.25 3.75
BHP 170120C00075000 C 01/20/17 75.0 2.17 2.74
BHP 170120C00080000 C 01/20/17 80.0 1.47 1.95
BHP 170120C00085000 C 01/20/17 85.0 0.97 1.43
BHP 170120P00030000 P 01/20/17 30.0 1.01 1.32
BHP 170120P00035000 P 01/20/17 35.0 1.70 2.07
BHP 170120P00040000 P 01/20/17 40.0 2.71 3.10
BHP 170120P00042500 P 01/20/17 42.5 3.35 3.75
BHP 170120P00045000 P 01/20/17 45.0 4.10 4.50
BHP 170120P00047500 P 01/20/17 47.5 4.90 5.35
BHP 170120P00050000 P 01/20/17 50.0 5.80 6.35
BHP 170120P00052500 P 01/20/17 52.5 6.90 7.40
BHP 170120P00055000 P 01/20/17 55.0 8.05 8.60
BHP 170120P00057500 P 01/20/17 57.5 9.35 9.80
BHP 170120P00060000 P 01/20/17 60.0 10.75 11.25
BHP 170120P00062500 P 01/20/17 62.5 12.25 12.95
BHP 170120P00065000 P 01/20/17 65.0 13.90 14.60
BHP 170120P00070000 P 01/20/17 70.0 17.50 18.25
BHP 170120P00075000 P 01/20/17 75.0 21.45 22.20
BHP 170120P00080000 P 01/20/17 80.0 25.60 26.40
BHP 170120P00085000 P 01/20/17 85.0 28.70 32.70

OPRA data is delayed 15 minutes.