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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHP 141122C00040000 C 11/22/14 40.0 18.50 19.55
BHP 141122C00042500 C 11/22/14 42.5 15.85 16.90
BHP 141122C00045000 C 11/22/14 45.0 13.50 14.40
BHP 141122C00047500 C 11/22/14 47.5 10.95 11.95
BHP 141122C00050000 C 11/22/14 50.0 8.80 9.45
BHP 141122C00052500 C 11/22/14 52.5 6.40 7.05
BHP 141122C00055000 C 11/22/14 55.0 4.40 4.65
BHP 141122C00057500 C 11/22/14 57.5 2.44 2.54
BHP 141122C00060000 C 11/22/14 60.0 1.02 1.09
BHP 141122C00062500 C 11/22/14 62.5 0.29 0.38
BHP 141122C00065000 C 11/22/14 65.0 0.10 0.12
BHP 141122C00067500 C 11/22/14 67.5 0.02 0.08
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 0.04
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 0.01 0.06
BHP 141122P00042500 P 11/22/14 42.5 0.01 0.09
BHP 141122P00045000 P 11/22/14 45.0 0.03 0.13
BHP 141122P00047500 P 11/22/14 47.5 0.06 0.17
BHP 141122P00050000 P 11/22/14 50.0 0.12 0.20
BHP 141122P00052500 P 11/22/14 52.5 0.20 0.25
BHP 141122P00055000 P 11/22/14 55.0 0.37 0.44
BHP 141122P00057500 P 11/22/14 57.5 0.84 0.87
BHP 141122P00060000 P 11/22/14 60.0 1.87 2.00
BHP 141122P00062500 P 11/22/14 62.5 3.60 3.85
BHP 141122P00065000 P 11/22/14 65.0 5.80 6.50
BHP 141122P00067500 P 11/22/14 67.5 8.20 8.90
BHP 141122P00070000 P 11/22/14 70.0 10.50 11.40
BHP 141122P00072500 P 11/22/14 72.5 12.75 14.20
BHP 141122P00075000 P 11/22/14 75.0 15.10 16.85
BHP 141122P00077500 P 11/22/14 77.5 16.60 19.30
BHP 141122P00080000 P 11/22/14 80.0 19.15 21.80
BHP 141122P00082500 P 11/22/14 82.5 21.65 24.85
BHP 141122P00085000 P 11/22/14 85.0 24.20 27.25
BHP 141220C00040000 C 12/20/14 40.0 18.25 19.40
BHP 141220C00042500 C 12/20/14 42.5 15.75 17.00
BHP 141220C00045000 C 12/20/14 45.0 13.45 14.55
BHP 141220C00047500 C 12/20/14 47.5 11.00 12.05
BHP 141220C00050000 C 12/20/14 50.0 9.05 9.65
BHP 141220C00052500 C 12/20/14 52.5 6.65 7.30
BHP 141220C00055000 C 12/20/14 55.0 4.75 5.05
BHP 141220C00057500 C 12/20/14 57.5 2.95 3.15
BHP 141220C00060000 C 12/20/14 60.0 1.58 1.70
BHP 141220C00062500 C 12/20/14 62.5 0.72 0.79
BHP 141220C00065000 C 12/20/14 65.0 0.23 0.38
BHP 141220C00067500 C 12/20/14 67.5 0.07 0.21
BHP 141220C00070000 C 12/20/14 70.0 0.01 0.11
BHP 141220C00075000 C 12/20/14 75.0 0.00 0.05
BHP 141220P00040000 P 12/20/14 40.0 0.02 0.14
BHP 141220P00042500 P 12/20/14 42.5 0.03 0.19
BHP 141220P00045000 P 12/20/14 45.0 0.04 0.22
BHP 141220P00047500 P 12/20/14 47.5 0.10 0.27
BHP 141220P00050000 P 12/20/14 50.0 0.21 0.37
BHP 141220P00052500 P 12/20/14 52.5 0.40 0.56
BHP 141220P00055000 P 12/20/14 55.0 0.74 0.80
BHP 141220P00057500 P 12/20/14 57.5 1.38 1.45
BHP 141220P00060000 P 12/20/14 60.0 2.44 2.61
BHP 141220P00062500 P 12/20/14 62.5 4.00 4.30
BHP 141220P00065000 P 12/20/14 65.0 6.00 6.70
BHP 141220P00067500 P 12/20/14 67.5 8.25 9.00
BHP 141220P00070000 P 12/20/14 70.0 10.55 11.60
BHP 141220P00075000 P 12/20/14 75.0 15.60 16.55
BHP 150117C00030000 C 01/17/15 30.0 28.30 29.75
BHP 150117C00032500 C 01/17/15 32.5 25.25 27.15
BHP 150117C00035000 C 01/17/15 35.0 23.05 24.60
BHP 150117C00037500 C 01/17/15 37.5 20.85 21.95
BHP 150117C00040000 C 01/17/15 40.0 18.50 19.45
BHP 150117C00042500 C 01/17/15 42.5 16.05 17.25
BHP 150117C00045000 C 01/17/15 45.0 13.75 14.75
BHP 150117C00047500 C 01/17/15 47.5 11.05 12.15
BHP 150117C00050000 C 01/17/15 50.0 9.15 9.80
BHP 150117C00052500 C 01/17/15 52.5 7.20 7.50
BHP 150117C00055000 C 01/17/15 55.0 5.15 5.40
BHP 150117C00057500 C 01/17/15 57.5 3.45 3.60
BHP 150117C00060000 C 01/17/15 60.0 2.10 2.19
BHP 150117C00062500 C 01/17/15 62.5 1.14 1.24
BHP 150117C00065000 C 01/17/15 65.0 0.55 0.64
BHP 150117C00067500 C 01/17/15 67.5 0.25 0.40
BHP 150117C00070000 C 01/17/15 70.0 0.15 0.25
BHP 150117C00072500 C 01/17/15 72.5 0.08 0.14
BHP 150117C00075000 C 01/17/15 75.0 0.06 0.10
BHP 150117C00077500 C 01/17/15 77.5 0.00 0.07
BHP 150117C00080000 C 01/17/15 80.0 0.02 0.06
BHP 150117C00082500 C 01/17/15 82.5 0.00 0.05
BHP 150117C00085000 C 01/17/15 85.0 0.00 0.05
BHP 150117C00087500 C 01/17/15 87.5 0.01 0.04
BHP 150117C00090000 C 01/17/15 90.0 0.01 0.04
BHP 150117C00095000 C 01/17/15 95.0 0.00 0.04
BHP 150117C00100000 C 01/17/15 100.0 0.00 0.03
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 0.03 0.10
BHP 150117P00035000 P 01/17/15 35.0 0.03 0.13
BHP 150117P00037500 P 01/17/15 37.5 0.04 0.16
BHP 150117P00040000 P 01/17/15 40.0 0.06 0.21
BHP 150117P00042500 P 01/17/15 42.5 0.11 0.25
BHP 150117P00045000 P 01/17/15 45.0 0.16 0.31
BHP 150117P00047500 P 01/17/15 47.5 0.26 0.42
BHP 150117P00050000 P 01/17/15 50.0 0.44 0.55
BHP 150117P00052500 P 01/17/15 52.5 0.68 0.81
BHP 150117P00055000 P 01/17/15 55.0 1.15 1.21
BHP 150117P00057500 P 01/17/15 57.5 1.85 1.96
BHP 150117P00060000 P 01/17/15 60.0 2.97 3.10
BHP 150117P00062500 P 01/17/15 62.5 4.45 4.75
BHP 150117P00065000 P 01/17/15 65.0 6.35 6.55
BHP 150117P00067500 P 01/17/15 67.5 8.50 9.15
BHP 150117P00070000 P 01/17/15 70.0 10.60 11.70
BHP 150117P00072500 P 01/17/15 72.5 13.00 13.90
BHP 150117P00075000 P 01/17/15 75.0 15.50 16.35
BHP 150117P00077500 P 01/17/15 77.5 17.95 18.90
BHP 150117P00080000 P 01/17/15 80.0 20.20 21.45
BHP 150117P00082500 P 01/17/15 82.5 22.55 24.30
BHP 150117P00085000 P 01/17/15 85.0 25.05 26.95
BHP 150117P00087500 P 01/17/15 87.5 27.40 29.55
BHP 150117P00090000 P 01/17/15 90.0 29.85 32.05
BHP 150117P00095000 P 01/17/15 95.0 34.85 37.10
BHP 150117P00100000 P 01/17/15 100.0 39.25 42.10
BHP 150117P00105000 P 01/17/15 105.0 44.15 47.60
BHP 150117P00110000 P 01/17/15 110.0 49.20 52.60
BHP 150117P00115000 P 01/17/15 115.0 54.15 57.10
BHP 150220C00032500 C 02/20/15 32.5 25.65 27.45
BHP 150220C00035000 C 02/20/15 35.0 23.10 25.00
BHP 150220C00037500 C 02/20/15 37.5 20.60 22.50
BHP 150220C00040000 C 02/20/15 40.0 18.35 19.85
BHP 150220C00042500 C 02/20/15 42.5 15.90 17.40
BHP 150220C00045000 C 02/20/15 45.0 13.50 14.85
BHP 150220C00047500 C 02/20/15 47.5 11.20 12.55
BHP 150220C00050000 C 02/20/15 50.0 9.40 10.10
BHP 150220C00052500 C 02/20/15 52.5 7.60 7.90
BHP 150220C00055000 C 02/20/15 55.0 5.65 5.95
BHP 150220C00057500 C 02/20/15 57.5 3.95 4.20
BHP 150220C00060000 C 02/20/15 60.0 2.67 2.81
BHP 150220C00062500 C 02/20/15 62.5 1.64 1.74
BHP 150220C00065000 C 02/20/15 65.0 0.95 1.06
BHP 150220C00067500 C 02/20/15 67.5 0.49 0.68
BHP 150220C00070000 C 02/20/15 70.0 0.28 0.43
BHP 150220C00072500 C 02/20/15 72.5 0.13 0.22
BHP 150220C00075000 C 02/20/15 75.0 0.06 0.18
BHP 150220C00077500 C 02/20/15 77.5 0.03 0.13
BHP 150220C00080000 C 02/20/15 80.0 0.01 0.09
BHP 150220C00082500 C 02/20/15 82.5 0.00 0.07
BHP 150220C00085000 C 02/20/15 85.0 0.00 0.06
BHP 150220C00090000 C 02/20/15 90.0 0.02 0.05
BHP 150220C00095000 C 02/20/15 95.0 0.01 0.04
BHP 150220C00100000 C 02/20/15 100.0 0.00 0.02
BHP 150220P00032500 P 02/20/15 32.5 0.03 0.14
BHP 150220P00035000 P 02/20/15 35.0 0.04 0.17
BHP 150220P00037500 P 02/20/15 37.5 0.07 0.22
BHP 150220P00040000 P 02/20/15 40.0 0.10 0.26
BHP 150220P00042500 P 02/20/15 42.5 0.17 0.34
BHP 150220P00045000 P 02/20/15 45.0 0.27 0.45
BHP 150220P00047500 P 02/20/15 47.5 0.44 0.62
BHP 150220P00050000 P 02/20/15 50.0 0.69 0.86
BHP 150220P00052500 P 02/20/15 52.5 1.04 1.15
BHP 150220P00055000 P 02/20/15 55.0 1.58 1.71
BHP 150220P00057500 P 02/20/15 57.5 2.39 2.50
BHP 150220P00060000 P 02/20/15 60.0 3.50 3.70
BHP 150220P00062500 P 02/20/15 62.5 4.95 5.20
BHP 150220P00065000 P 02/20/15 65.0 6.75 7.10
BHP 150220P00067500 P 02/20/15 67.5 8.75 9.40
BHP 150220P00070000 P 02/20/15 70.0 10.80 11.70
BHP 150220P00072500 P 02/20/15 72.5 13.35 14.25
BHP 150220P00075000 P 02/20/15 75.0 14.60 17.00
BHP 150220P00077500 P 02/20/15 77.5 17.30 19.40
BHP 150220P00080000 P 02/20/15 80.0 20.05 21.80
BHP 150220P00082500 P 02/20/15 82.5 22.45 24.55
BHP 150220P00085000 P 02/20/15 85.0 24.65 26.80
BHP 150220P00090000 P 02/20/15 90.0 29.50 31.80
BHP 150220P00095000 P 02/20/15 95.0 34.15 37.80
BHP 150220P00100000 P 02/20/15 100.0 39.25 41.80
BHP 150515C00032500 C 05/15/15 32.5 25.05 27.85
BHP 150515C00035000 C 05/15/15 35.0 22.30 25.65
BHP 150515C00037500 C 05/15/15 37.5 19.90 23.20
BHP 150515C00040000 C 05/15/15 40.0 18.25 21.00
BHP 150515C00042500 C 05/15/15 42.5 15.85 18.55
BHP 150515C00045000 C 05/15/15 45.0 13.15 15.50
BHP 150515C00047500 C 05/15/15 47.5 11.80 12.85
BHP 150515C00050000 C 05/15/15 50.0 9.95 10.30
BHP 150515C00052500 C 05/15/15 52.5 7.95 8.30
BHP 150515C00055000 C 05/15/15 55.0 6.15 6.50
BHP 150515C00057500 C 05/15/15 57.5 4.65 4.80
BHP 150515C00060000 C 05/15/15 60.0 3.35 3.50
BHP 150515C00062500 C 05/15/15 62.5 2.36 2.49
BHP 150515C00065000 C 05/15/15 65.0 1.50 1.65
BHP 150515C00067500 C 05/15/15 67.5 0.96 1.26
BHP 150515C00070000 C 05/15/15 70.0 0.59 0.83
BHP 150515C00072500 C 05/15/15 72.5 0.37 0.60
BHP 150515C00075000 C 05/15/15 75.0 0.22 0.42
BHP 150515C00080000 C 05/15/15 80.0 0.06 0.22
BHP 150515C00085000 C 05/15/15 85.0 0.01 0.13
BHP 150515P00032500 P 05/15/15 32.5 0.09 0.25
BHP 150515P00035000 P 05/15/15 35.0 0.13 0.31
BHP 150515P00037500 P 05/15/15 37.5 0.22 0.40
BHP 150515P00040000 P 05/15/15 40.0 0.33 0.54
BHP 150515P00042500 P 05/15/15 42.5 0.51 0.72
BHP 150515P00045000 P 05/15/15 45.0 0.74 0.97
BHP 150515P00047500 P 05/15/15 47.5 1.05 1.30
BHP 150515P00050000 P 05/15/15 50.0 1.50 1.76
BHP 150515P00052500 P 05/15/15 52.5 2.08 2.32
BHP 150515P00055000 P 05/15/15 55.0 2.90 3.05
BHP 150515P00057500 P 05/15/15 57.5 3.90 4.05
BHP 150515P00060000 P 05/15/15 60.0 5.20 5.35
BHP 150515P00062500 P 05/15/15 62.5 6.70 6.90
BHP 150515P00065000 P 05/15/15 65.0 8.45 8.85
BHP 150515P00067500 P 05/15/15 67.5 10.40 10.80
BHP 150515P00070000 P 05/15/15 70.0 12.45 13.30
BHP 150515P00072500 P 05/15/15 72.5 14.45 15.60
BHP 150515P00075000 P 05/15/15 75.0 16.75 18.25
BHP 150515P00080000 P 05/15/15 80.0 21.00 23.85
BHP 150515P00085000 P 05/15/15 85.0 25.70 29.00
BHP 160115C00032500 C 01/15/16 32.5 24.25 28.85
BHP 160115C00035000 C 01/15/16 35.0 21.95 26.40
BHP 160115C00037500 C 01/15/16 37.5 20.05 23.15
BHP 160115C00040000 C 01/15/16 40.0 17.10 20.20
BHP 160115C00042500 C 01/15/16 42.5 15.30 17.90
BHP 160115C00045000 C 01/15/16 45.0 14.15 15.70
BHP 160115C00047500 C 01/15/16 47.5 12.70 13.10
BHP 160115C00050000 C 01/15/16 50.0 10.80 11.20
BHP 160115C00052500 C 01/15/16 52.5 9.05 9.45
BHP 160115C00055000 C 01/15/16 55.0 7.50 7.85
BHP 160115C00057500 C 01/15/16 57.5 6.15 6.50
BHP 160115C00060000 C 01/15/16 60.0 4.95 5.30
BHP 160115C00062500 C 01/15/16 62.5 3.90 4.30
BHP 160115C00065000 C 01/15/16 65.0 3.05 3.45
BHP 160115C00067500 C 01/15/16 67.5 2.33 2.79
BHP 160115C00070000 C 01/15/16 70.0 1.78 2.01
BHP 160115C00072500 C 01/15/16 72.5 1.32 1.75
BHP 160115C00075000 C 01/15/16 75.0 0.98 1.38
BHP 160115C00077500 C 01/15/16 77.5 0.71 1.09
BHP 160115C00080000 C 01/15/16 80.0 0.60 0.86
BHP 160115C00082500 C 01/15/16 82.5 0.37 0.67
BHP 160115C00085000 C 01/15/16 85.0 0.26 0.53
BHP 160115C00090000 C 01/15/16 90.0 0.12 0.34
BHP 160115C00095000 C 01/15/16 95.0 0.06 0.22
BHP 160115C00100000 C 01/15/16 100.0 0.04 0.15
BHP 160115C00105000 C 01/15/16 105.0 0.01 0.10
BHP 160115P00032500 P 01/15/16 32.5 0.38 0.55
BHP 160115P00035000 P 01/15/16 35.0 0.56 0.86
BHP 160115P00037500 P 01/15/16 37.5 0.79 1.11
BHP 160115P00040000 P 01/15/16 40.0 1.12 1.43
BHP 160115P00042500 P 01/15/16 42.5 1.51 1.83
BHP 160115P00045000 P 01/15/16 45.0 2.00 2.34
BHP 160115P00047500 P 01/15/16 47.5 2.59 2.96
BHP 160115P00050000 P 01/15/16 50.0 3.35 3.70
BHP 160115P00052500 P 01/15/16 52.5 4.20 4.60
BHP 160115P00055000 P 01/15/16 55.0 5.25 5.60
BHP 160115P00057500 P 01/15/16 57.5 6.45 6.80
BHP 160115P00060000 P 01/15/16 60.0 7.80 8.15
BHP 160115P00062500 P 01/15/16 62.5 9.30 9.75
BHP 160115P00065000 P 01/15/16 65.0 11.00 11.45
BHP 160115P00067500 P 01/15/16 67.5 12.80 13.30
BHP 160115P00070000 P 01/15/16 70.0 14.75 15.25
BHP 160115P00072500 P 01/15/16 72.5 16.80 17.30
BHP 160115P00075000 P 01/15/16 75.0 18.50 20.10
BHP 160115P00077500 P 01/15/16 77.5 20.75 22.60
BHP 160115P00080000 P 01/15/16 80.0 22.15 24.90
BHP 160115P00082500 P 01/15/16 82.5 24.30 27.20
BHP 160115P00085000 P 01/15/16 85.0 26.70 30.65
BHP 160115P00090000 P 01/15/16 90.0 31.55 35.75
BHP 160115P00095000 P 01/15/16 95.0 36.15 40.40
BHP 160115P00100000 P 01/15/16 100.0 40.75 45.50
BHP 160115P00105000 P 01/15/16 105.0 45.65 50.50
BHP 170120C00030000 C 01/20/17 30.0 26.55 31.30
BHP 170120C00035000 C 01/20/17 35.0 21.75 26.40
BHP 170120C00040000 C 01/20/17 40.0 17.80 21.00
BHP 170120C00042500 C 01/20/17 42.5 16.65 18.25
BHP 170120C00045000 C 01/20/17 45.0 15.25 15.80
BHP 170120C00047500 C 01/20/17 47.5 13.40 14.00
BHP 170120C00050000 C 01/20/17 50.0 11.75 12.30
BHP 170120C00052500 C 01/20/17 52.5 10.20 10.80
BHP 170120C00055000 C 01/20/17 55.0 8.85 9.45
BHP 170120C00057500 C 01/20/17 57.5 7.60 8.20
BHP 170120C00060000 C 01/20/17 60.0 6.55 7.10
BHP 170120C00062500 C 01/20/17 62.5 5.55 6.10
BHP 170120C00065000 C 01/20/17 65.0 4.70 5.25
BHP 170120C00070000 C 01/20/17 70.0 3.30 3.85
BHP 170120C00075000 C 01/20/17 75.0 2.25 2.80
BHP 170120C00080000 C 01/20/17 80.0 1.57 2.03
BHP 170120C00085000 C 01/20/17 85.0 0.99 1.48
BHP 170120P00030000 P 01/20/17 30.0 1.05 1.39
BHP 170120P00035000 P 01/20/17 35.0 1.77 2.11
BHP 170120P00040000 P 01/20/17 40.0 2.81 3.20
BHP 170120P00042500 P 01/20/17 42.5 3.45 3.85
BHP 170120P00045000 P 01/20/17 45.0 4.20 4.65
BHP 170120P00047500 P 01/20/17 47.5 5.00 5.50
BHP 170120P00050000 P 01/20/17 50.0 5.95 6.50
BHP 170120P00052500 P 01/20/17 52.5 7.05 7.60
BHP 170120P00055000 P 01/20/17 55.0 8.35 8.80
BHP 170120P00057500 P 01/20/17 57.5 9.65 10.10
BHP 170120P00060000 P 01/20/17 60.0 11.00 11.55
BHP 170120P00062500 P 01/20/17 62.5 12.35 13.15
BHP 170120P00065000 P 01/20/17 65.0 14.15 14.85
BHP 170120P00070000 P 01/20/17 70.0 17.75 18.45
BHP 170120P00075000 P 01/20/17 75.0 21.75 22.45
BHP 170120P00080000 P 01/20/17 80.0 25.90 26.65
BHP 170120P00085000 P 01/20/17 85.0 28.90 32.90

OPRA data is delayed 15 minutes.