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 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 141220C00040000 C 12/20/14 40.0 10.90 12.05
BHP 141220C00042500 C 12/20/14 42.5 8.45 9.55
BHP 141220C00045000 C 12/20/14 45.0 6.60 7.00
BHP 141220C00047500 C 12/20/14 47.5 4.35 5.50
BHP 141220C00050000 C 12/20/14 50.0 2.41 2.52
BHP 141220C00052500 C 12/20/14 52.5 0.97 1.06
BHP 141220C00055000 C 12/20/14 55.0 0.30 0.35
BHP 141220C00057500 C 12/20/14 57.5 0.11 0.13
BHP 141220C00060000 C 12/20/14 60.0 0.02 0.06
BHP 141220C00062500 C 12/20/14 62.5 0.00 0.05
BHP 141220C00065000 C 12/20/14 65.0 0.00 0.05
BHP 141220C00067500 C 12/20/14 67.5 0.00 0.04
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 0.04 0.14
BHP 141220P00042500 P 12/20/14 42.5 0.06 0.17
BHP 141220P00045000 P 12/20/14 45.0 0.13 0.22
BHP 141220P00047500 P 12/20/14 47.5 0.33 0.38
BHP 141220P00050000 P 12/20/14 50.0 0.83 0.87
BHP 141220P00052500 P 12/20/14 52.5 1.87 1.97
BHP 141220P00055000 P 12/20/14 55.0 3.65 3.80
BHP 141220P00057500 P 12/20/14 57.5 5.30 6.05
BHP 141220P00060000 P 12/20/14 60.0 7.30 8.55
BHP 141220P00062500 P 12/20/14 62.5 10.10 11.00
BHP 141220P00065000 P 12/20/14 65.0 11.90 13.55
BHP 141220P00067500 P 12/20/14 67.5 13.55 16.00
BHP 141220P00070000 P 12/20/14 70.0 16.05 18.60
BHP 141220P00075000 P 12/20/14 75.0 21.05 24.15
BHP 150117C00030000 C 01/17/15 30.0 20.90 22.70
BHP 150117C00032500 C 01/17/15 32.5 18.40 20.20
BHP 150117C00035000 C 01/17/15 35.0 15.35 19.05
BHP 150117C00037500 C 01/17/15 37.5 12.90 16.55
BHP 150117C00040000 C 01/17/15 40.0 11.55 12.70
BHP 150117C00042500 C 01/17/15 42.5 9.25 10.20
BHP 150117C00045000 C 01/17/15 45.0 6.90 7.70
BHP 150117C00047500 C 01/17/15 47.5 4.75 4.90
BHP 150117C00050000 C 01/17/15 50.0 2.92 3.10
BHP 150117C00052500 C 01/17/15 52.5 1.58 1.65
BHP 150117C00055000 C 01/17/15 55.0 0.71 0.78
BHP 150117C00057500 C 01/17/15 57.5 0.32 0.36
BHP 150117C00060000 C 01/17/15 60.0 0.15 0.17
BHP 150117C00062500 C 01/17/15 62.5 0.05 0.10
BHP 150117C00065000 C 01/17/15 65.0 0.02 0.05
BHP 150117C00067500 C 01/17/15 67.5 0.00 0.05
BHP 150117C00070000 C 01/17/15 70.0 0.00 0.04
BHP 150117C00072500 C 01/17/15 72.5 0.00 0.04
BHP 150117C00075000 C 01/17/15 75.0 0.00 0.04
BHP 150117C00077500 C 01/17/15 77.5 0.00 0.03
BHP 150117C00080000 C 01/17/15 80.0 0.00 0.01
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 0.06
BHP 150117P00032500 P 01/17/15 32.5 0.02 0.05
BHP 150117P00035000 P 01/17/15 35.0 0.03 0.10
BHP 150117P00037500 P 01/17/15 37.5 0.05 0.14
BHP 150117P00040000 P 01/17/15 40.0 0.08 0.15
BHP 150117P00042500 P 01/17/15 42.5 0.16 0.27
BHP 150117P00045000 P 01/17/15 45.0 0.35 0.41
BHP 150117P00047500 P 01/17/15 47.5 0.69 0.74
BHP 150117P00050000 P 01/17/15 50.0 1.32 1.41
BHP 150117P00052500 P 01/17/15 52.5 2.43 2.52
BHP 150117P00055000 P 01/17/15 55.0 4.05 4.20
BHP 150117P00057500 P 01/17/15 57.5 6.10 6.30
BHP 150117P00060000 P 01/17/15 60.0 8.20 8.60
BHP 150117P00062500 P 01/17/15 62.5 10.50 11.05
BHP 150117P00065000 P 01/17/15 65.0 12.45 13.50
BHP 150117P00067500 P 01/17/15 67.5 14.60 16.00
BHP 150117P00070000 P 01/17/15 70.0 16.05 19.10
BHP 150117P00072500 P 01/17/15 72.5 18.55 21.60
BHP 150117P00075000 P 01/17/15 75.0 21.05 24.10
BHP 150117P00077500 P 01/17/15 77.5 23.55 26.50
BHP 150117P00080000 P 01/17/15 80.0 26.05 29.15
BHP 150117P00082500 P 01/17/15 82.5 28.55 31.60
BHP 150117P00085000 P 01/17/15 85.0 31.05 34.10
BHP 150117P00087500 P 01/17/15 87.5 33.55 36.60
BHP 150117P00090000 P 01/17/15 90.0 36.05 39.55
BHP 150117P00095000 P 01/17/15 95.0 41.05 44.55
BHP 150117P00100000 P 01/17/15 100.0 46.05 49.10
BHP 150117P00105000 P 01/17/15 105.0 51.05 54.10
BHP 150117P00110000 P 01/17/15 110.0 56.05 59.10
BHP 150117P00115000 P 01/17/15 115.0 61.05 64.10
BHP 150220C00032500 C 02/20/15 32.5 18.75 20.40
BHP 150220C00035000 C 02/20/15 35.0 15.95 19.10
BHP 150220C00037500 C 02/20/15 37.5 13.50 16.65
BHP 150220C00040000 C 02/20/15 40.0 11.05 14.05
BHP 150220C00042500 C 02/20/15 42.5 8.70 11.90
BHP 150220C00045000 C 02/20/15 45.0 7.15 8.60
BHP 150220C00047500 C 02/20/15 47.5 5.25 5.45
BHP 150220C00050000 C 02/20/15 50.0 3.50 3.70
BHP 150220C00052500 C 02/20/15 52.5 2.26 2.31
BHP 150220C00055000 C 02/20/15 55.0 1.22 1.36
BHP 150220C00057500 C 02/20/15 57.5 0.65 0.72
BHP 150220C00060000 C 02/20/15 60.0 0.32 0.35
BHP 150220C00062500 C 02/20/15 62.5 0.14 0.23
BHP 150220C00065000 C 02/20/15 65.0 0.05 0.13
BHP 150220C00067500 C 02/20/15 67.5 0.05 0.08
BHP 150220C00070000 C 02/20/15 70.0 0.05 0.06
BHP 150220C00072500 C 02/20/15 72.5 0.00 0.05
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 0.04
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 0.04 0.14
BHP 150220P00035000 P 02/20/15 35.0 0.06 0.16
BHP 150220P00037500 P 02/20/15 37.5 0.11 0.25
BHP 150220P00040000 P 02/20/15 40.0 0.19 0.34
BHP 150220P00042500 P 02/20/15 42.5 0.34 0.48
BHP 150220P00045000 P 02/20/15 45.0 0.72 0.75
BHP 150220P00047500 P 02/20/15 47.5 1.17 1.20
BHP 150220P00050000 P 02/20/15 50.0 1.95 2.00
BHP 150220P00052500 P 02/20/15 52.5 3.00 3.15
BHP 150220P00055000 P 02/20/15 55.0 4.55 4.70
BHP 150220P00057500 P 02/20/15 57.5 6.45 6.60
BHP 150220P00060000 P 02/20/15 60.0 8.10 8.80
BHP 150220P00062500 P 02/20/15 62.5 10.45 11.15
BHP 150220P00065000 P 02/20/15 65.0 11.55 13.55
BHP 150220P00067500 P 02/20/15 67.5 13.55 16.05
BHP 150220P00070000 P 02/20/15 70.0 16.60 18.55
BHP 150220P00072500 P 02/20/15 72.5 19.00 21.00
BHP 150220P00075000 P 02/20/15 75.0 21.05 23.50
BHP 150220P00077500 P 02/20/15 77.5 23.55 26.10
BHP 150220P00080000 P 02/20/15 80.0 26.05 28.60
BHP 150220P00082500 P 02/20/15 82.5 28.55 32.60
BHP 150220P00085000 P 02/20/15 85.0 31.05 34.00
BHP 150220P00090000 P 02/20/15 90.0 36.05 39.10
BHP 150220P00095000 P 02/20/15 95.0 41.05 45.20
BHP 150220P00100000 P 02/20/15 100.0 46.05 49.85
BHP 150515C00032500 C 05/15/15 32.5 17.90 21.60
BHP 150515C00035000 C 05/15/15 35.0 15.45 19.15
BHP 150515C00037500 C 05/15/15 37.5 12.85 16.70
BHP 150515C00040000 C 05/15/15 40.0 10.80 14.40
BHP 150515C00042500 C 05/15/15 42.5 9.40 11.40
BHP 150515C00045000 C 05/15/15 45.0 7.55 7.80
BHP 150515C00047500 C 05/15/15 47.5 5.65 5.85
BHP 150515C00050000 C 05/15/15 50.0 4.05 4.25
BHP 150515C00052500 C 05/15/15 52.5 2.79 2.96
BHP 150515C00055000 C 05/15/15 55.0 1.80 1.99
BHP 150515C00057500 C 05/15/15 57.5 1.12 1.27
BHP 150515C00060000 C 05/15/15 60.0 0.80 0.84
BHP 150515C00062500 C 05/15/15 62.5 0.42 0.50
BHP 150515C00065000 C 05/15/15 65.0 0.23 0.34
BHP 150515C00067500 C 05/15/15 67.5 0.14 0.25
BHP 150515C00070000 C 05/15/15 70.0 0.06 0.17
BHP 150515C00072500 C 05/15/15 72.5 0.05 0.12
BHP 150515C00075000 C 05/15/15 75.0 0.02 0.09
BHP 150515C00080000 C 05/15/15 80.0 0.00 0.06
BHP 150515C00085000 C 05/15/15 85.0 0.00 0.05
BHP 150515P00032500 P 05/15/15 32.5 0.17 0.31
BHP 150515P00035000 P 05/15/15 35.0 0.26 0.42
BHP 150515P00037500 P 05/15/15 37.5 0.42 0.58
BHP 150515P00040000 P 05/15/15 40.0 0.65 0.79
BHP 150515P00042500 P 05/15/15 42.5 1.01 1.13
BHP 150515P00045000 P 05/15/15 45.0 1.54 1.68
BHP 150515P00047500 P 05/15/15 47.5 2.28 2.51
BHP 150515P00050000 P 05/15/15 50.0 3.30 3.45
BHP 150515P00052500 P 05/15/15 52.5 4.60 4.75
BHP 150515P00055000 P 05/15/15 55.0 6.15 6.40
BHP 150515P00057500 P 05/15/15 57.5 8.00 8.25
BHP 150515P00060000 P 05/15/15 60.0 10.05 10.30
BHP 150515P00062500 P 05/15/15 62.5 11.20 12.60
BHP 150515P00065000 P 05/15/15 65.0 12.60 14.95
BHP 150515P00067500 P 05/15/15 67.5 15.50 17.55
BHP 150515P00070000 P 05/15/15 70.0 17.20 21.00
BHP 150515P00072500 P 05/15/15 72.5 19.65 22.90
BHP 150515P00075000 P 05/15/15 75.0 22.15 25.10
BHP 150515P00080000 P 05/15/15 80.0 27.10 30.80
BHP 150515P00085000 P 05/15/15 85.0 32.10 35.95
BHP 160115C00030000 C 01/15/16 30.0 20.60 24.15
BHP 160115C00032500 C 01/15/16 32.5 17.70 21.80
BHP 160115C00035000 C 01/15/16 35.0 15.35 19.35
BHP 160115C00037500 C 01/15/16 37.5 13.05 17.05
BHP 160115C00040000 C 01/15/16 40.0 11.70 14.80
BHP 160115C00042500 C 01/15/16 42.5 10.35 10.70
BHP 160115C00045000 C 01/15/16 45.0 8.55 8.85
BHP 160115C00047500 C 01/15/16 47.5 6.90 7.25
BHP 160115C00050000 C 01/15/16 50.0 5.55 5.80
BHP 160115C00052500 C 01/15/16 52.5 4.35 4.65
BHP 160115C00055000 C 01/15/16 55.0 3.45 3.70
BHP 160115C00057500 C 01/15/16 57.5 2.57 2.86
BHP 160115C00060000 C 01/15/16 60.0 1.92 2.21
BHP 160115C00062500 C 01/15/16 62.5 1.51 1.74
BHP 160115C00065000 C 01/15/16 65.0 1.03 1.34
BHP 160115C00067500 C 01/15/16 67.5 0.80 1.03
BHP 160115C00070000 C 01/15/16 70.0 0.56 0.79
BHP 160115C00072500 C 01/15/16 72.5 0.40 0.61
BHP 160115C00075000 C 01/15/16 75.0 0.28 0.47
BHP 160115C00077500 C 01/15/16 77.5 0.20 0.37
BHP 160115C00080000 C 01/15/16 80.0 0.14 0.29
BHP 160115C00082500 C 01/15/16 82.5 0.10 0.23
BHP 160115C00085000 C 01/15/16 85.0 0.07 0.18
BHP 160115C00090000 C 01/15/16 90.0 0.03 0.12
BHP 160115C00095000 C 01/15/16 95.0 0.01 0.09
BHP 160115C00100000 C 01/15/16 100.0 0.00 0.07
BHP 160115C00105000 C 01/15/16 105.0 0.00 0.06
BHP 160115P00030000 P 01/15/16 30.0 0.52 0.65
BHP 160115P00032500 P 01/15/16 32.5 0.76 0.95
BHP 160115P00035000 P 01/15/16 35.0 1.07 1.27
BHP 160115P00037500 P 01/15/16 37.5 1.49 1.68
BHP 160115P00040000 P 01/15/16 40.0 2.03 2.20
BHP 160115P00042500 P 01/15/16 42.5 2.72 2.92
BHP 160115P00045000 P 01/15/16 45.0 3.55 3.70
BHP 160115P00047500 P 01/15/16 47.5 4.55 4.75
BHP 160115P00050000 P 01/15/16 50.0 5.75 5.95
BHP 160115P00052500 P 01/15/16 52.5 7.10 7.35
BHP 160115P00055000 P 01/15/16 55.0 8.65 8.90
BHP 160115P00057500 P 01/15/16 57.5 10.40 10.60
BHP 160115P00060000 P 01/15/16 60.0 12.25 12.50
BHP 160115P00062500 P 01/15/16 62.5 14.25 14.55
BHP 160115P00065000 P 01/15/16 65.0 16.40 16.70
BHP 160115P00067500 P 01/15/16 67.5 17.35 19.15
BHP 160115P00070000 P 01/15/16 70.0 18.65 21.25
BHP 160115P00072500 P 01/15/16 72.5 20.90 23.55
BHP 160115P00075000 P 01/15/16 75.0 23.30 26.10
BHP 160115P00077500 P 01/15/16 77.5 25.70 29.20
BHP 160115P00080000 P 01/15/16 80.0 28.05 30.80
BHP 160115P00082500 P 01/15/16 82.5 30.60 33.30
BHP 160115P00085000 P 01/15/16 85.0 33.05 35.80
BHP 160115P00090000 P 01/15/16 90.0 37.95 40.80
BHP 160115P00095000 P 01/15/16 95.0 42.90 45.80
BHP 160115P00100000 P 01/15/16 100.0 47.50 50.80
BHP 160115P00105000 P 01/15/16 105.0 52.45 55.80
BHP 170120C00030000 C 01/20/17 30.0 20.20 24.15
BHP 170120C00032500 C 01/20/17 32.5 17.70 22.15
BHP 170120C00035000 C 01/20/17 35.0 15.50 19.80
BHP 170120C00037500 C 01/20/17 37.5 14.25 16.50
BHP 170120C00040000 C 01/20/17 40.0 12.80 13.15
BHP 170120C00042500 C 01/20/17 42.5 11.00 11.40
BHP 170120C00045000 C 01/20/17 45.0 9.40 9.85
BHP 170120C00047500 C 01/20/17 47.5 8.00 8.40
BHP 170120C00050000 C 01/20/17 50.0 6.80 7.15
BHP 170120C00052500 C 01/20/17 52.5 5.70 6.05
BHP 170120C00055000 C 01/20/17 55.0 4.90 5.10
BHP 170120C00057500 C 01/20/17 57.5 4.00 4.30
BHP 170120C00060000 C 01/20/17 60.0 3.30 3.60
BHP 170120C00062500 C 01/20/17 62.5 2.74 3.00
BHP 170120C00065000 C 01/20/17 65.0 2.25 2.55
BHP 170120C00067500 C 01/20/17 67.5 1.83 2.15
BHP 170120C00070000 C 01/20/17 70.0 1.50 1.80
BHP 170120C00075000 C 01/20/17 75.0 1.00 1.26
BHP 170120C00080000 C 01/20/17 80.0 0.66 0.90
BHP 170120C00085000 C 01/20/17 85.0 0.40 0.64
BHP 170120P00030000 P 01/20/17 30.0 1.59 1.79
BHP 170120P00032500 P 01/20/17 32.5 2.06 2.28
BHP 170120P00035000 P 01/20/17 35.0 2.63 2.85
BHP 170120P00037500 P 01/20/17 37.5 3.35 3.55
BHP 170120P00040000 P 01/20/17 40.0 4.15 4.35
BHP 170120P00042500 P 01/20/17 42.5 5.05 5.20
BHP 170120P00045000 P 01/20/17 45.0 6.10 6.40
BHP 170120P00047500 P 01/20/17 47.5 7.30 7.60
BHP 170120P00050000 P 01/20/17 50.0 8.65 8.90
BHP 170120P00052500 P 01/20/17 52.5 10.10 10.45
BHP 170120P00055000 P 01/20/17 55.0 11.65 12.05
BHP 170120P00057500 P 01/20/17 57.5 13.35 13.75
BHP 170120P00060000 P 01/20/17 60.0 15.15 15.55
BHP 170120P00062500 P 01/20/17 62.5 17.05 17.45
BHP 170120P00065000 P 01/20/17 65.0 19.05 19.60
BHP 170120P00067500 P 01/20/17 67.5 21.15 21.70
BHP 170120P00070000 P 01/20/17 70.0 23.25 23.85
BHP 170120P00075000 P 01/20/17 75.0 26.15 29.15
BHP 170120P00080000 P 01/20/17 80.0 30.00 34.50
BHP 170120P00085000 P 01/20/17 85.0 34.50 38.95

OPRA data is delayed 15 minutes.