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 (2014-07-11)Premium Content

Bhp Billiton Ltd (BHP)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 140816C00040000 C 08/16/14 40.0 32.55 33.80
BHP 140816C00045000 C 08/16/14 45.0 26.45 29.50
BHP 140816C00047500 C 08/16/14 47.5 25.05 26.05
BHP 140816C00050000 C 08/16/14 50.0 22.75 23.75
BHP 140816C00055000 C 08/16/14 55.0 16.45 19.75
BHP 140816C00057500 C 08/16/14 57.5 15.35 16.15
BHP 140816C00060000 C 08/16/14 60.0 12.85 13.65
BHP 140816C00062500 C 08/16/14 62.5 10.35 11.10
BHP 140816C00065000 C 08/16/14 65.0 7.90 8.65
BHP 140816C00067500 C 08/16/14 67.5 5.50 6.15
BHP 140816C00070000 C 08/16/14 70.0 3.35 3.55
BHP 140816C00072500 C 08/16/14 72.5 1.47 1.52
BHP 140816C00075000 C 08/16/14 75.0 0.40 0.45
BHP 140816C00077500 C 08/16/14 77.5 0.08 0.11
BHP 140816C00080000 C 08/16/14 80.0 0.01 0.07
BHP 140816C00082500 C 08/16/14 82.5 0.01 0.06
BHP 140816C00085000 C 08/16/14 85.0 0.00 0.05
BHP 140816C00090000 C 08/16/14 90.0 0.00 0.03
BHP 140816P00040000 P 08/16/14 40.0 0.00 0.03
BHP 140816P00045000 P 08/16/14 45.0 0.00 0.03
BHP 140816P00047500 P 08/16/14 47.5 0.00 0.03
BHP 140816P00050000 P 08/16/14 50.0 0.00 0.03
BHP 140816P00055000 P 08/16/14 55.0 0.00 0.05
BHP 140816P00057500 P 08/16/14 57.5 0.00 0.14
BHP 140816P00060000 P 08/16/14 60.0 0.03 0.06
BHP 140816P00062500 P 08/16/14 62.5 0.03 0.09
BHP 140816P00065000 P 08/16/14 65.0 0.06 0.13
BHP 140816P00067500 P 08/16/14 67.5 0.11 0.17
BHP 140816P00070000 P 08/16/14 70.0 0.27 0.31
BHP 140816P00072500 P 08/16/14 72.5 0.81 0.87
BHP 140816P00075000 P 08/16/14 75.0 2.24 2.31
BHP 140816P00077500 P 08/16/14 77.5 4.05 4.75
BHP 140816P00080000 P 08/16/14 80.0 6.45 7.20
BHP 140816P00082500 P 08/16/14 82.5 8.95 9.70
BHP 140816P00085000 P 08/16/14 85.0 11.05 12.60
BHP 140816P00090000 P 08/16/14 90.0 16.35 17.50
BHP 140920C00055000 C 09/20/14 55.0 17.60 18.65
BHP 140920C00060000 C 09/20/14 60.0 12.65 13.75
BHP 140920C00062500 C 09/20/14 62.5 10.05 11.15
BHP 140920C00065000 C 09/20/14 65.0 7.90 8.70
BHP 140920C00067500 C 09/20/14 67.5 5.60 6.30
BHP 140920C00070000 C 09/20/14 70.0 3.75 3.95
BHP 140920C00072500 C 09/20/14 72.5 2.06 2.14
BHP 140920C00075000 C 09/20/14 75.0 0.95 1.13
BHP 140920C00077500 C 09/20/14 77.5 0.37 0.49
BHP 140920C00080000 C 09/20/14 80.0 0.13 0.17
BHP 140920C00085000 C 09/20/14 85.0 0.02 0.09
BHP 140920C00090000 C 09/20/14 90.0 0.00 0.06
BHP 140920P00055000 P 09/20/14 55.0 0.03 0.13
BHP 140920P00060000 P 09/20/14 60.0 0.09 0.18
BHP 140920P00062500 P 09/20/14 62.5 0.17 0.21
BHP 140920P00065000 P 09/20/14 65.0 0.31 0.41
BHP 140920P00067500 P 09/20/14 67.5 0.63 0.70
BHP 140920P00070000 P 09/20/14 70.0 1.13 1.27
BHP 140920P00072500 P 09/20/14 72.5 2.27 2.35
BHP 140920P00075000 P 09/20/14 75.0 3.70 3.95
BHP 140920P00077500 P 09/20/14 77.5 5.55 6.35
BHP 140920P00080000 P 09/20/14 80.0 7.80 8.20
BHP 140920P00085000 P 09/20/14 85.0 12.60 14.65
BHP 140920P00090000 P 09/20/14 90.0 17.55 18.70
BHP 141122C00040000 C 11/22/14 40.0 31.80 33.95
BHP 141122C00042500 C 11/22/14 42.5 29.05 32.40
BHP 141122C00045000 C 11/22/14 45.0 26.55 30.05
BHP 141122C00047500 C 11/22/14 47.5 24.05 27.30
BHP 141122C00050000 C 11/22/14 50.0 21.50 24.80
BHP 141122C00055000 C 11/22/14 55.0 17.75 18.70
BHP 141122C00057500 C 11/22/14 57.5 15.25 16.20
BHP 141122C00060000 C 11/22/14 60.0 12.80 13.80
BHP 141122C00062500 C 11/22/14 62.5 10.40 11.30
BHP 141122C00065000 C 11/22/14 65.0 8.35 8.80
BHP 141122C00067500 C 11/22/14 67.5 6.20 6.35
BHP 141122C00070000 C 11/22/14 70.0 4.30 4.50
BHP 141122C00072500 C 11/22/14 72.5 2.81 2.98
BHP 141122C00075000 C 11/22/14 75.0 1.67 1.78
BHP 141122C00077500 C 11/22/14 77.5 0.96 1.05
BHP 141122C00080000 C 11/22/14 80.0 0.50 0.63
BHP 141122C00082500 C 11/22/14 82.5 0.25 0.36
BHP 141122C00085000 C 11/22/14 85.0 0.12 0.21
BHP 141122P00040000 P 11/22/14 40.0 0.01 0.05
BHP 141122P00042500 P 11/22/14 42.5 0.01 0.07
BHP 141122P00045000 P 11/22/14 45.0 0.02 0.07
BHP 141122P00047500 P 11/22/14 47.5 0.03 0.11
BHP 141122P00050000 P 11/22/14 50.0 0.07 0.16
BHP 141122P00055000 P 11/22/14 55.0 0.13 0.27
BHP 141122P00057500 P 11/22/14 57.5 0.20 0.32
BHP 141122P00060000 P 11/22/14 60.0 0.32 0.42
BHP 141122P00062500 P 11/22/14 62.5 0.52 0.64
BHP 141122P00065000 P 11/22/14 65.0 0.87 0.96
BHP 141122P00067500 P 11/22/14 67.5 1.42 1.49
BHP 141122P00070000 P 11/22/14 70.0 2.10 2.26
BHP 141122P00072500 P 11/22/14 72.5 3.20 3.40
BHP 141122P00075000 P 11/22/14 75.0 4.60 4.85
BHP 141122P00077500 P 11/22/14 77.5 6.35 6.65
BHP 141122P00080000 P 11/22/14 80.0 8.20 8.95
BHP 141122P00082500 P 11/22/14 82.5 10.30 11.50
BHP 141122P00085000 P 11/22/14 85.0 12.70 13.85
BHP 150117C00030000 C 01/17/15 30.0 41.25 44.10
BHP 150117C00035000 C 01/17/15 35.0 36.50 39.85
BHP 150117C00037500 C 01/17/15 37.5 34.15 36.40
BHP 150117C00040000 C 01/17/15 40.0 31.45 35.00
BHP 150117C00042500 C 01/17/15 42.5 29.85 31.50
BHP 150117C00045000 C 01/17/15 45.0 26.15 30.05
BHP 150117C00047500 C 01/17/15 47.5 24.30 27.30
BHP 150117C00050000 C 01/17/15 50.0 22.60 23.90
BHP 150117C00052500 C 01/17/15 52.5 20.25 21.30
BHP 150117C00055000 C 01/17/15 55.0 17.60 18.70
BHP 150117C00057500 C 01/17/15 57.5 15.10 16.20
BHP 150117C00060000 C 01/17/15 60.0 12.90 13.80
BHP 150117C00062500 C 01/17/15 62.5 10.60 11.35
BHP 150117C00065000 C 01/17/15 65.0 8.65 8.85
BHP 150117C00067500 C 01/17/15 67.5 6.65 6.95
BHP 150117C00070000 C 01/17/15 70.0 4.90 5.10
BHP 150117C00072500 C 01/17/15 72.5 3.50 3.65
BHP 150117C00075000 C 01/17/15 75.0 2.38 2.49
BHP 150117C00077500 C 01/17/15 77.5 1.53 1.64
BHP 150117C00080000 C 01/17/15 80.0 0.90 1.05
BHP 150117C00082500 C 01/17/15 82.5 0.56 0.70
BHP 150117C00085000 C 01/17/15 85.0 0.30 0.44
BHP 150117C00087500 C 01/17/15 87.5 0.17 0.28
BHP 150117C00090000 C 01/17/15 90.0 0.08 0.18
BHP 150117C00095000 C 01/17/15 95.0 0.02 0.08
BHP 150117C00100000 C 01/17/15 100.0 0.00 0.05
BHP 150117C00105000 C 01/17/15 105.0 0.00 0.04
BHP 150117C00110000 C 01/17/15 110.0 0.00 0.04
BHP 150117C00115000 C 01/17/15 115.0 0.00 0.04
BHP 150117P00030000 P 01/17/15 30.0 0.00 0.08
BHP 150117P00035000 P 01/17/15 35.0 0.02 0.07
BHP 150117P00037500 P 01/17/15 37.5 0.03 0.09
BHP 150117P00040000 P 01/17/15 40.0 0.05 0.09
BHP 150117P00042500 P 01/17/15 42.5 0.04 0.13
BHP 150117P00045000 P 01/17/15 45.0 0.07 0.18
BHP 150117P00047500 P 01/17/15 47.5 0.11 0.24
BHP 150117P00050000 P 01/17/15 50.0 0.17 0.30
BHP 150117P00052500 P 01/17/15 52.5 0.24 0.37
BHP 150117P00055000 P 01/17/15 55.0 0.38 0.49
BHP 150117P00057500 P 01/17/15 57.5 0.51 0.59
BHP 150117P00060000 P 01/17/15 60.0 0.73 0.80
BHP 150117P00062500 P 01/17/15 62.5 1.00 1.14
BHP 150117P00065000 P 01/17/15 65.0 1.43 1.56
BHP 150117P00067500 P 01/17/15 67.5 2.05 2.19
BHP 150117P00070000 P 01/17/15 70.0 2.83 3.05
BHP 150117P00072500 P 01/17/15 72.5 3.90 4.10
BHP 150117P00075000 P 01/17/15 75.0 5.30 5.50
BHP 150117P00077500 P 01/17/15 77.5 7.00 7.20
BHP 150117P00080000 P 01/17/15 80.0 8.90 9.10
BHP 150117P00082500 P 01/17/15 82.5 10.60 11.35
BHP 150117P00085000 P 01/17/15 85.0 12.85 14.10
BHP 150117P00087500 P 01/17/15 87.5 15.20 16.30
BHP 150117P00090000 P 01/17/15 90.0 17.65 18.65
BHP 150117P00095000 P 01/17/15 95.0 22.45 23.75
BHP 150117P00100000 P 01/17/15 100.0 27.45 28.50
BHP 150117P00105000 P 01/17/15 105.0 32.35 33.70
BHP 150117P00110000 P 01/17/15 110.0 36.60 39.80
BHP 150117P00115000 P 01/17/15 115.0 41.30 43.70
BHP 150220C00037500 C 02/20/15 37.5 34.55 37.05
BHP 150220C00040000 C 02/20/15 40.0 31.55 34.75
BHP 150220C00042500 C 02/20/15 42.5 29.05 32.55
BHP 150220C00045000 C 02/20/15 45.0 26.60 30.00
BHP 150220C00047500 C 02/20/15 47.5 24.00 27.50
BHP 150220C00050000 C 02/20/15 50.0 21.85 24.80
BHP 150220C00055000 C 02/20/15 55.0 16.65 19.95
BHP 150220C00060000 C 02/20/15 60.0 12.45 13.95
BHP 150220C00062500 C 02/20/15 62.5 10.50 11.60
BHP 150220C00065000 C 02/20/15 65.0 8.90 9.25
BHP 150220C00067500 C 02/20/15 67.5 7.00 7.35
BHP 150220C00070000 C 02/20/15 70.0 5.35 5.70
BHP 150220C00072500 C 02/20/15 72.5 3.95 4.25
BHP 150220C00075000 C 02/20/15 75.0 2.84 3.10
BHP 150220C00077500 C 02/20/15 77.5 1.93 2.17
BHP 150220C00080000 C 02/20/15 80.0 1.26 1.49
BHP 150220C00082500 C 02/20/15 82.5 0.81 0.95
BHP 150220C00085000 C 02/20/15 85.0 0.51 0.67
BHP 150220C00090000 C 02/20/15 90.0 0.17 0.30
BHP 150220C00095000 C 02/20/15 95.0 0.05 0.14
BHP 150220C00100000 C 02/20/15 100.0 0.01 0.07
BHP 150220P00037500 P 02/20/15 37.5 0.03 0.10
BHP 150220P00040000 P 02/20/15 40.0 0.05 0.14
BHP 150220P00042500 P 02/20/15 42.5 0.07 0.19
BHP 150220P00045000 P 02/20/15 45.0 0.11 0.25
BHP 150220P00047500 P 02/20/15 47.5 0.16 0.32
BHP 150220P00050000 P 02/20/15 50.0 0.23 0.39
BHP 150220P00055000 P 02/20/15 55.0 0.52 0.61
BHP 150220P00060000 P 02/20/15 60.0 0.91 1.06
BHP 150220P00062500 P 02/20/15 62.5 1.28 1.47
BHP 150220P00065000 P 02/20/15 65.0 1.78 1.96
BHP 150220P00067500 P 02/20/15 67.5 2.42 2.66
BHP 150220P00070000 P 02/20/15 70.0 3.25 3.50
BHP 150220P00072500 P 02/20/15 72.5 4.35 4.60
BHP 150220P00075000 P 02/20/15 75.0 5.65 6.05
BHP 150220P00077500 P 02/20/15 77.5 7.25 7.65
BHP 150220P00080000 P 02/20/15 80.0 9.10 9.50
BHP 150220P00082500 P 02/20/15 82.5 11.10 11.55
BHP 150220P00085000 P 02/20/15 85.0 13.10 13.85
BHP 150220P00090000 P 02/20/15 90.0 17.65 18.95
BHP 150220P00095000 P 02/20/15 95.0 22.50 23.85
BHP 150220P00100000 P 02/20/15 100.0 26.55 28.95
BHP 160115C00035000 C 01/15/16 35.0 36.00 40.50
BHP 160115C00037500 C 01/15/16 37.5 33.50 37.90
BHP 160115C00040000 C 01/15/16 40.0 31.00 35.35
BHP 160115C00042500 C 01/15/16 42.5 28.50 33.00
BHP 160115C00045000 C 01/15/16 45.0 26.00 30.50
BHP 160115C00047500 C 01/15/16 47.5 24.45 26.80
BHP 160115C00050000 C 01/15/16 50.0 21.00 24.35
BHP 160115C00055000 C 01/15/16 55.0 16.70 20.50
BHP 160115C00057500 C 01/15/16 57.5 15.60 17.05
BHP 160115C00060000 C 01/15/16 60.0 13.90 14.40
BHP 160115C00062500 C 01/15/16 62.5 12.00 12.55
BHP 160115C00065000 C 01/15/16 65.0 10.35 10.85
BHP 160115C00067500 C 01/15/16 67.5 8.75 9.00
BHP 160115C00070000 C 01/15/16 70.0 7.35 7.85
BHP 160115C00072500 C 01/15/16 72.5 6.10 6.60
BHP 160115C00075000 C 01/15/16 75.0 5.05 5.45
BHP 160115C00077500 C 01/15/16 77.5 4.10 4.50
BHP 160115C00080000 C 01/15/16 80.0 3.35 3.70
BHP 160115C00082500 C 01/15/16 82.5 2.63 2.99
BHP 160115C00085000 C 01/15/16 85.0 2.07 2.42
BHP 160115C00090000 C 01/15/16 90.0 1.23 1.55
BHP 160115C00095000 C 01/15/16 95.0 0.70 0.98
BHP 160115C00100000 C 01/15/16 100.0 0.39 0.61
BHP 160115C00105000 C 01/15/16 105.0 0.21 0.39
BHP 160115P00035000 P 01/15/16 35.0 0.26 0.44
BHP 160115P00037500 P 01/15/16 37.5 0.35 0.55
BHP 160115P00040000 P 01/15/16 40.0 0.47 0.69
BHP 160115P00042500 P 01/15/16 42.5 0.63 0.87
BHP 160115P00045000 P 01/15/16 45.0 0.82 0.99
BHP 160115P00047500 P 01/15/16 47.5 1.07 1.34
BHP 160115P00050000 P 01/15/16 50.0 1.38 1.67
BHP 160115P00055000 P 01/15/16 55.0 2.21 2.51
BHP 160115P00057500 P 01/15/16 57.5 2.76 3.05
BHP 160115P00060000 P 01/15/16 60.0 3.40 3.70
BHP 160115P00062500 P 01/15/16 62.5 4.15 4.45
BHP 160115P00065000 P 01/15/16 65.0 5.05 5.35
BHP 160115P00067500 P 01/15/16 67.5 6.05 6.40
BHP 160115P00070000 P 01/15/16 70.0 7.20 7.55
BHP 160115P00072500 P 01/15/16 72.5 8.50 8.85
BHP 160115P00075000 P 01/15/16 75.0 9.90 10.30
BHP 160115P00077500 P 01/15/16 77.5 11.50 11.95
BHP 160115P00080000 P 01/15/16 80.0 13.20 13.70
BHP 160115P00082500 P 01/15/16 82.5 14.95 15.55
BHP 160115P00085000 P 01/15/16 85.0 16.85 17.50
BHP 160115P00090000 P 01/15/16 90.0 21.05 21.70
BHP 160115P00095000 P 01/15/16 95.0 24.75 26.95
BHP 160115P00100000 P 01/15/16 100.0 29.40 32.65
BHP 160115P00105000 P 01/15/16 105.0 34.15 36.15

OPRA data is delayed 15 minutes.