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 (2015-05-08)Premium Content

Baker Hughes Inc (BHI)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 150710C00049000 C 07/10/15 49.0 9.30 12.30
BHI 150710C00050000 C 07/10/15 50.0 8.30 12.75
BHI 150710C00052500 C 07/10/15 52.5 5.75 10.00
BHI 150710C00053000 C 07/10/15 53.0 5.35 8.50
BHI 150710C00053500 C 07/10/15 53.5 4.75 9.00
BHI 150710C00054000 C 07/10/15 54.0 4.35 7.50
BHI 150710C00054500 C 07/10/15 54.5 3.80 8.00
BHI 150710C00055000 C 07/10/15 55.0 3.30 6.50
BHI 150710C00055500 C 07/10/15 55.5 2.82 6.00
BHI 150710C00056000 C 07/10/15 56.0 2.40 5.50
BHI 150710C00056500 C 07/10/15 56.5 1.92 6.00
BHI 150710C00057000 C 07/10/15 57.0 1.42 4.50
BHI 150710C00057500 C 07/10/15 57.5 0.90 4.75
BHI 150710C00058000 C 07/10/15 58.0 0.87 4.50
BHI 150710C00058500 C 07/10/15 58.5 0.00 4.50
BHI 150710C00059000 C 07/10/15 59.0 0.00 2.52
BHI 150710C00059500 C 07/10/15 59.5 0.26 1.86
BHI 150710C00060000 C 07/10/15 60.0 0.00 1.34
BHI 150710C00060500 C 07/10/15 60.5 0.00 1.28
BHI 150710C00061000 C 07/10/15 61.0 0.20 0.77
BHI 150710C00061500 C 07/10/15 61.5 0.00 3.15
BHI 150710C00062000 C 07/10/15 62.0 0.00 4.50
BHI 150710C00062500 C 07/10/15 62.5 0.00 0.33
BHI 150710C00063000 C 07/10/15 63.0 0.00 4.50
BHI 150710C00063500 C 07/10/15 63.5 0.00 4.50
BHI 150710C00064000 C 07/10/15 64.0 0.00 0.31
BHI 150710C00064500 C 07/10/15 64.5 0.00 2.63
BHI 150710C00065000 C 07/10/15 65.0 0.00 2.10
BHI 150710C00065500 C 07/10/15 65.5 0.00 1.60
BHI 150710C00066000 C 07/10/15 66.0 0.00 2.63
BHI 150710C00066500 C 07/10/15 66.5 0.00 2.63
BHI 150710C00067000 C 07/10/15 67.0 0.00 2.63
BHI 150710C00067500 C 07/10/15 67.5 0.00 3.85
BHI 150710C00068000 C 07/10/15 68.0 0.00 2.63
BHI 150710C00068500 C 07/10/15 68.5 0.00 3.85
BHI 150710C00069000 C 07/10/15 69.0 0.00 0.50
BHI 150710C00069500 C 07/10/15 69.5 0.00 2.63
BHI 150710C00070000 C 07/10/15 70.0 0.00 2.63
BHI 150710C00070500 C 07/10/15 70.5 0.00 2.63
BHI 150710C00071000 C 07/10/15 71.0 0.00 1.60
BHI 150710C00071500 C 07/10/15 71.5 0.00 0.50
BHI 150710C00072000 C 07/10/15 72.0 0.00 2.63
BHI 150710C00072500 C 07/10/15 72.5 0.00 4.55
BHI 150710C00073000 C 07/10/15 73.0 0.00 1.60
BHI 150710C00074000 C 07/10/15 74.0 0.00 4.55
BHI 150710C00075000 C 07/10/15 75.0 0.00 4.40
BHI 150710C00076000 C 07/10/15 76.0 0.00 3.90
BHI 150710P00049000 P 07/10/15 49.0 0.00 3.90
BHI 150710P00050000 P 07/10/15 50.0 0.00 1.37
BHI 150710P00052500 P 07/10/15 52.5 0.00 4.75
BHI 150710P00053000 P 07/10/15 53.0 0.00 0.32
BHI 150710P00053500 P 07/10/15 53.5 0.00 0.33
BHI 150710P00054000 P 07/10/15 54.0 0.00 1.60
BHI 150710P00054500 P 07/10/15 54.5 0.00 0.50
BHI 150710P00055000 P 07/10/15 55.0 0.00 0.61
BHI 150710P00055500 P 07/10/15 55.5 0.00 0.50
BHI 150710P00056000 P 07/10/15 56.0 0.00 0.50
BHI 150710P00056500 P 07/10/15 56.5 0.00 4.50
BHI 150710P00057000 P 07/10/15 57.0 0.00 4.50
BHI 150710P00057500 P 07/10/15 57.5 0.00 2.65
BHI 150710P00058000 P 07/10/15 58.0 0.00 4.55
BHI 150710P00058500 P 07/10/15 58.5 0.00 1.82
BHI 150710P00059000 P 07/10/15 59.0 0.00 2.00
BHI 150710P00059500 P 07/10/15 59.5 0.00 1.60
BHI 150710P00060000 P 07/10/15 60.0 0.00 1.85
BHI 150710P00060500 P 07/10/15 60.5 0.00 4.50
BHI 150710P00061000 P 07/10/15 61.0 0.25 2.32
BHI 150710P00061500 P 07/10/15 61.5 0.80 2.41
BHI 150710P00062000 P 07/10/15 62.0 0.55 4.85
BHI 150710P00062500 P 07/10/15 62.5 0.52 4.90
BHI 150710P00063000 P 07/10/15 63.0 1.00 4.85
BHI 150710P00063500 P 07/10/15 63.5 1.09 5.30
BHI 150710P00064000 P 07/10/15 64.0 1.49 5.75
BHI 150710P00064500 P 07/10/15 64.5 2.12 6.30
BHI 150710P00065000 P 07/10/15 65.0 2.30 6.75
BHI 150710P00065500 P 07/10/15 65.5 3.00 7.20
BHI 150710P00066000 P 07/10/15 66.0 3.30 7.80
BHI 150710P00066500 P 07/10/15 66.5 4.00 8.25
BHI 150710P00067000 P 07/10/15 67.0 4.30 8.80
BHI 150710P00067500 P 07/10/15 67.5 5.00 9.25
BHI 150710P00068000 P 07/10/15 68.0 5.25 9.80
BHI 150710P00068500 P 07/10/15 68.5 6.00 10.30
BHI 150710P00069000 P 07/10/15 69.0 6.30 10.70
BHI 150710P00069500 P 07/10/15 69.5 7.00 11.25
BHI 150710P00070000 P 07/10/15 70.0 7.35 11.70
BHI 150710P00070500 P 07/10/15 70.5 8.00 12.25
BHI 150710P00071000 P 07/10/15 71.0 8.20 12.70
BHI 150710P00071500 P 07/10/15 71.5 9.00 13.25
BHI 150710P00072000 P 07/10/15 72.0 9.25 13.80
BHI 150710P00072500 P 07/10/15 72.5 10.00 14.30
BHI 150710P00073000 P 07/10/15 73.0 10.40 14.80
BHI 150710P00074000 P 07/10/15 74.0 11.30 15.80
BHI 150710P00075000 P 07/10/15 75.0 12.30 16.80
BHI 150710P00076000 P 07/10/15 76.0 14.50 17.70
BHI 150717C00040000 C 07/17/15 40.0 18.35 21.00
BHI 150717C00045000 C 07/17/15 45.0 13.35 17.90
BHI 150717C00050000 C 07/17/15 50.0 8.40 11.20
BHI 150717C00054500 C 07/17/15 54.5 4.00 8.50
BHI 150717C00055000 C 07/17/15 55.0 3.55 6.20
BHI 150717C00055500 C 07/17/15 55.5 3.25 6.15
BHI 150717C00056000 C 07/17/15 56.0 2.72 5.50
BHI 150717C00056500 C 07/17/15 56.5 2.17 5.20
BHI 150717C00057000 C 07/17/15 57.0 1.80 4.65
BHI 150717C00057500 C 07/17/15 57.5 1.20 3.95
BHI 150717C00058000 C 07/17/15 58.0 1.08 3.55
BHI 150717C00058500 C 07/17/15 58.5 0.65 3.50
BHI 150717C00059000 C 07/17/15 59.0 0.00 2.95
BHI 150717C00059500 C 07/17/15 59.5 1.41 2.30
BHI 150717C00060000 C 07/17/15 60.0 1.29 1.90
BHI 150717C00060500 C 07/17/15 60.5 0.91 1.49
BHI 150717C00061000 C 07/17/15 61.0 0.10 1.40
BHI 150717C00061500 C 07/17/15 61.5 0.00 1.05
BHI 150717C00062000 C 07/17/15 62.0 0.00 0.75
BHI 150717C00062500 C 07/17/15 62.5 0.11 0.52
BHI 150717C00063000 C 07/17/15 63.0 0.00 0.55
BHI 150717C00063500 C 07/17/15 63.5 0.00 0.75
BHI 150717C00064000 C 07/17/15 64.0 0.00 0.35
BHI 150717C00064500 C 07/17/15 64.5 0.00 0.16
BHI 150717C00065000 C 07/17/15 65.0 0.01 0.20
BHI 150717C00065500 C 07/17/15 65.5 0.00 0.31
BHI 150717C00066000 C 07/17/15 66.0 0.00 0.35
BHI 150717C00066500 C 07/17/15 66.5 0.00 0.20
BHI 150717C00067000 C 07/17/15 67.0 0.00 0.30
BHI 150717C00067500 C 07/17/15 67.5 0.05 0.35
BHI 150717C00068000 C 07/17/15 68.0 0.00 0.35
BHI 150717C00068500 C 07/17/15 68.5 0.00 0.35
BHI 150717C00069000 C 07/17/15 69.0 0.00 0.35
BHI 150717C00069500 C 07/17/15 69.5 0.00 0.35
BHI 150717C00070000 C 07/17/15 70.0 0.00 0.19
BHI 150717C00070500 C 07/17/15 70.5 0.00 0.35
BHI 150717C00071000 C 07/17/15 71.0 0.00 0.35
BHI 150717C00071500 C 07/17/15 71.5 0.00 0.35
BHI 150717C00072000 C 07/17/15 72.0 0.00 0.30
BHI 150717C00072500 C 07/17/15 72.5 0.00 0.18
BHI 150717C00073000 C 07/17/15 73.0 0.00 0.35
BHI 150717C00073500 C 07/17/15 73.5 0.00 0.35
BHI 150717C00074000 C 07/17/15 74.0 0.00 0.35
BHI 150717C00074500 C 07/17/15 74.5 0.00 0.30
BHI 150717C00075000 C 07/17/15 75.0 0.00 0.35
BHI 150717C00076000 C 07/17/15 76.0 0.00 0.30
BHI 150717C00077000 C 07/17/15 77.0 0.00 0.35
BHI 150717C00080000 C 07/17/15 80.0 0.00 0.50
BHI 150717C00085000 C 07/17/15 85.0 0.00 0.60
BHI 150717P00040000 P 07/17/15 40.0 0.00 0.03
BHI 150717P00045000 P 07/17/15 45.0 0.00 0.07
BHI 150717P00050000 P 07/17/15 50.0 0.05 0.20
BHI 150717P00054500 P 07/17/15 54.5 0.00 0.55
BHI 150717P00055000 P 07/17/15 55.0 0.11 0.60
BHI 150717P00055500 P 07/17/15 55.5 0.00 0.85
BHI 150717P00056000 P 07/17/15 56.0 0.00 2.05
BHI 150717P00056500 P 07/17/15 56.5 0.00 4.55
BHI 150717P00057000 P 07/17/15 57.0 0.00 1.20
BHI 150717P00057500 P 07/17/15 57.5 0.35 0.60
BHI 150717P00058000 P 07/17/15 58.0 0.30 1.12
BHI 150717P00058500 P 07/17/15 58.5 0.30 1.32
BHI 150717P00059000 P 07/17/15 59.0 0.40 1.55
BHI 150717P00059500 P 07/17/15 59.5 0.51 1.80
BHI 150717P00060000 P 07/17/15 60.0 0.75 1.30
BHI 150717P00060500 P 07/17/15 60.5 0.90 1.82
BHI 150717P00061000 P 07/17/15 61.0 1.09 2.32
BHI 150717P00061500 P 07/17/15 61.5 1.37 3.35
BHI 150717P00062000 P 07/17/15 62.0 1.75 3.20
BHI 150717P00062500 P 07/17/15 62.5 2.40 3.70
BHI 150717P00063000 P 07/17/15 63.0 2.25 4.35
BHI 150717P00063500 P 07/17/15 63.5 2.40 4.85
BHI 150717P00064000 P 07/17/15 64.0 2.95 5.90
BHI 150717P00064500 P 07/17/15 64.5 3.40 6.40
BHI 150717P00065000 P 07/17/15 65.0 4.05 6.25
BHI 150717P00065500 P 07/17/15 65.5 4.15 7.35
BHI 150717P00066000 P 07/17/15 66.0 3.80 7.85
BHI 150717P00066500 P 07/17/15 66.5 5.15 8.25
BHI 150717P00067000 P 07/17/15 67.0 4.45 8.80
BHI 150717P00067500 P 07/17/15 67.5 6.45 9.25
BHI 150717P00068000 P 07/17/15 68.0 5.40 9.80
BHI 150717P00068500 P 07/17/15 68.5 6.00 10.30
BHI 150717P00069000 P 07/17/15 69.0 6.35 10.75
BHI 150717P00069500 P 07/17/15 69.5 7.00 11.30
BHI 150717P00070000 P 07/17/15 70.0 9.00 11.75
BHI 150717P00070500 P 07/17/15 70.5 8.00 12.25
BHI 150717P00071000 P 07/17/15 71.0 8.25 12.80
BHI 150717P00071500 P 07/17/15 71.5 9.00 13.30
BHI 150717P00072000 P 07/17/15 72.0 9.30 13.80
BHI 150717P00072500 P 07/17/15 72.5 10.00 14.30
BHI 150717P00073000 P 07/17/15 73.0 10.35 14.80
BHI 150717P00073500 P 07/17/15 73.5 11.00 15.30
BHI 150717P00074000 P 07/17/15 74.0 11.35 15.80
BHI 150717P00074500 P 07/17/15 74.5 12.00 16.25
BHI 150717P00075000 P 07/17/15 75.0 12.25 16.80
BHI 150717P00076000 P 07/17/15 76.0 13.30 17.80
BHI 150717P00077000 P 07/17/15 77.0 14.35 18.80
BHI 150717P00080000 P 07/17/15 80.0 17.40 21.80
BHI 150717P00085000 P 07/17/15 85.0 24.00 26.75
BHI 150724C00050000 C 07/24/15 50.0 8.50 11.30
BHI 150724C00054000 C 07/24/15 54.0 4.65 8.30
BHI 150724C00054500 C 07/24/15 54.5 4.30 6.95
BHI 150724C00055000 C 07/24/15 55.0 3.70 6.50
BHI 150724C00055500 C 07/24/15 55.5 3.35 6.10
BHI 150724C00056000 C 07/24/15 56.0 3.00 6.85
BHI 150724C00056500 C 07/24/15 56.5 2.82 6.45
BHI 150724C00057000 C 07/24/15 57.0 2.07 5.00
BHI 150724C00057500 C 07/24/15 57.5 1.77 4.80
BHI 150724C00058000 C 07/24/15 58.0 1.35 4.90
BHI 150724C00058500 C 07/24/15 58.5 0.95 4.50
BHI 150724C00059000 C 07/24/15 59.0 0.60 4.50
BHI 150724C00059500 C 07/24/15 59.5 0.30 4.50
BHI 150724C00060000 C 07/24/15 60.0 0.17 4.50
BHI 150724C00060500 C 07/24/15 60.5 0.10 4.50
BHI 150724C00061000 C 07/24/15 61.0 0.00 4.50
BHI 150724C00061500 C 07/24/15 61.5 0.00 4.50
BHI 150724C00062000 C 07/24/15 62.0 0.00 4.50
BHI 150724C00062500 C 07/24/15 62.5 0.00 4.50
BHI 150724C00063000 C 07/24/15 63.0 0.00 4.50
BHI 150724C00063500 C 07/24/15 63.5 0.00 4.50
BHI 150724C00064000 C 07/24/15 64.0 0.00 4.50
BHI 150724C00064500 C 07/24/15 64.5 0.00 4.50
BHI 150724C00065000 C 07/24/15 65.0 0.00 4.50
BHI 150724C00065500 C 07/24/15 65.5 0.00 4.50
BHI 150724C00066000 C 07/24/15 66.0 0.00 4.50
BHI 150724C00066500 C 07/24/15 66.5 0.00 4.50
BHI 150724C00067000 C 07/24/15 67.0 0.00 2.85
BHI 150724C00067500 C 07/24/15 67.5 0.00 2.85
BHI 150724C00068000 C 07/24/15 68.0 0.00 2.84
BHI 150724C00068500 C 07/24/15 68.5 0.00 3.75
BHI 150724C00069000 C 07/24/15 69.0 0.00 4.50
BHI 150724C00069500 C 07/24/15 69.5 0.00 3.70
BHI 150724C00070000 C 07/24/15 70.0 0.00 3.80
BHI 150724C00070500 C 07/24/15 70.5 0.00 4.50
BHI 150724C00071000 C 07/24/15 71.0 0.00 4.50
BHI 150724C00071500 C 07/24/15 71.5 0.00 4.50
BHI 150724C00072000 C 07/24/15 72.0 0.00 4.50
BHI 150724C00072500 C 07/24/15 72.5 0.00 4.50
BHI 150724C00073000 C 07/24/15 73.0 0.00 3.70
BHI 150724P00050000 P 07/24/15 50.0 0.00 2.93
BHI 150724P00054000 P 07/24/15 54.0 0.00 4.50
BHI 150724P00054500 P 07/24/15 54.5 0.00 4.50
BHI 150724P00055000 P 07/24/15 55.0 0.00 4.50
BHI 150724P00055500 P 07/24/15 55.5 0.00 4.50
BHI 150724P00056000 P 07/24/15 56.0 0.00 4.50
BHI 150724P00056500 P 07/24/15 56.5 0.00 4.50
BHI 150724P00057000 P 07/24/15 57.0 0.00 4.50
BHI 150724P00057500 P 07/24/15 57.5 0.07 2.43
BHI 150724P00058000 P 07/24/15 58.0 0.00 4.35
BHI 150724P00058500 P 07/24/15 58.5 0.00 4.50
BHI 150724P00059000 P 07/24/15 59.0 0.15 2.60
BHI 150724P00059500 P 07/24/15 59.5 0.46 4.50
BHI 150724P00060000 P 07/24/15 60.0 0.75 2.00
BHI 150724P00060500 P 07/24/15 60.5 0.55 4.90
BHI 150724P00061000 P 07/24/15 61.0 0.90 4.85
BHI 150724P00061500 P 07/24/15 61.5 1.30 4.90
BHI 150724P00062000 P 07/24/15 62.0 1.70 4.80
BHI 150724P00062500 P 07/24/15 62.5 2.30 4.90
BHI 150724P00063000 P 07/24/15 63.0 2.85 5.20
BHI 150724P00063500 P 07/24/15 63.5 2.90 5.60
BHI 150724P00064000 P 07/24/15 64.0 3.30 6.00
BHI 150724P00064500 P 07/24/15 64.5 3.65 6.40
BHI 150724P00065000 P 07/24/15 65.0 3.80 6.80
BHI 150724P00065500 P 07/24/15 65.5 3.60 7.40
BHI 150724P00066000 P 07/24/15 66.0 4.10 7.80
BHI 150724P00066500 P 07/24/15 66.5 4.30 8.40
BHI 150724P00067000 P 07/24/15 67.0 5.40 8.80
BHI 150724P00067500 P 07/24/15 67.5 5.15 9.35
BHI 150724P00068000 P 07/24/15 68.0 6.05 9.80
BHI 150724P00068500 P 07/24/15 68.5 6.00 10.30
BHI 150724P00069000 P 07/24/15 69.0 6.40 10.80
BHI 150724P00069500 P 07/24/15 69.5 7.00 11.30
BHI 150724P00070000 P 07/24/15 70.0 7.25 11.70
BHI 150724P00070500 P 07/24/15 70.5 8.00 12.30
BHI 150724P00071000 P 07/24/15 71.0 8.35 12.80
BHI 150724P00071500 P 07/24/15 71.5 9.00 13.30
BHI 150724P00072000 P 07/24/15 72.0 9.30 13.75
BHI 150724P00072500 P 07/24/15 72.5 10.00 14.30
BHI 150724P00073000 P 07/24/15 73.0 11.85 14.75
BHI 150731C00050000 C 07/31/15 50.0 9.00 11.55
BHI 150731C00054000 C 07/31/15 54.0 5.25 8.75
BHI 150731C00054500 C 07/31/15 54.5 4.75 8.00
BHI 150731C00055000 C 07/31/15 55.0 4.20 7.35
BHI 150731C00055500 C 07/31/15 55.5 3.75 6.90
BHI 150731C00056000 C 07/31/15 56.0 3.35 6.55
BHI 150731C00056500 C 07/31/15 56.5 2.87 5.40
BHI 150731C00057000 C 07/31/15 57.0 2.62 5.10
BHI 150731C00057500 C 07/31/15 57.5 2.22 4.90
BHI 150731C00058000 C 07/31/15 58.0 1.87 4.90
BHI 150731C00058500 C 07/31/15 58.5 1.35 4.90
BHI 150731C00059000 C 07/31/15 59.0 0.90 4.85
BHI 150731C00059500 C 07/31/15 59.5 0.70 4.60
BHI 150731C00060000 C 07/31/15 60.0 0.30 4.75
BHI 150731C00060500 C 07/31/15 60.5 0.10 4.50
BHI 150731C00061000 C 07/31/15 61.0 0.01 4.50
BHI 150731C00061500 C 07/31/15 61.5 0.00 4.50
BHI 150731C00062000 C 07/31/15 62.0 0.04 4.50
BHI 150731C00062500 C 07/31/15 62.5 0.01 2.92
BHI 150731C00063000 C 07/31/15 63.0 0.00 4.10
BHI 150731C00063500 C 07/31/15 63.5 0.00 3.60
BHI 150731C00064000 C 07/31/15 64.0 0.00 3.10
BHI 150731C00064500 C 07/31/15 64.5 0.00 2.69
BHI 150731C00065000 C 07/31/15 65.0 0.00 2.29
BHI 150731C00065500 C 07/31/15 65.5 0.00 1.94
BHI 150731C00066000 C 07/31/15 66.0 0.00 1.63
BHI 150731C00066500 C 07/31/15 66.5 0.00 1.36
BHI 150731C00067000 C 07/31/15 67.0 0.00 1.14
BHI 150731C00067500 C 07/31/15 67.5 0.00 1.06
BHI 150731C00068000 C 07/31/15 68.0 0.00 1.05
BHI 150731C00068500 C 07/31/15 68.5 0.00 1.05
BHI 150731C00069000 C 07/31/15 69.0 0.00 1.04
BHI 150731C00069500 C 07/31/15 69.5 0.00 1.04
BHI 150731C00070000 C 07/31/15 70.0 0.00 1.04
BHI 150731C00070500 C 07/31/15 70.5 0.00 1.04
BHI 150731C00071000 C 07/31/15 71.0 0.00 1.04
BHI 150731C00071500 C 07/31/15 71.5 0.00 1.03
BHI 150731C00072000 C 07/31/15 72.0 0.00 1.03
BHI 150731C00072500 C 07/31/15 72.5 0.00 1.03
BHI 150731C00073000 C 07/31/15 73.0 0.00 1.03
BHI 150731P00050000 P 07/31/15 50.0 0.00 2.11
BHI 150731P00054000 P 07/31/15 54.0 0.00 3.50
BHI 150731P00054500 P 07/31/15 54.5 0.00 3.70
BHI 150731P00055000 P 07/31/15 55.0 0.00 4.00
BHI 150731P00055500 P 07/31/15 55.5 0.06 4.30
BHI 150731P00056000 P 07/31/15 56.0 0.00 4.50
BHI 150731P00056500 P 07/31/15 56.5 0.00 4.50
BHI 150731P00057000 P 07/31/15 57.0 0.05 4.50
BHI 150731P00057500 P 07/31/15 57.5 0.10 2.43
BHI 150731P00058000 P 07/31/15 58.0 0.00 4.50
BHI 150731P00058500 P 07/31/15 58.5 0.00 4.50
BHI 150731P00059000 P 07/31/15 59.0 0.10 4.80
BHI 150731P00059500 P 07/31/15 59.5 0.85 4.90
BHI 150731P00060000 P 07/31/15 60.0 0.70 3.15
BHI 150731P00060500 P 07/31/15 60.5 1.10 4.90
BHI 150731P00061000 P 07/31/15 61.0 1.30 4.90
BHI 150731P00061500 P 07/31/15 61.5 1.70 4.85
BHI 150731P00062000 P 07/31/15 62.0 2.10 4.80
BHI 150731P00062500 P 07/31/15 62.5 2.30 5.00
BHI 150731P00063000 P 07/31/15 63.0 2.70 5.40
BHI 150731P00063500 P 07/31/15 63.5 3.10 5.60
BHI 150731P00064000 P 07/31/15 64.0 2.85 6.00
BHI 150731P00064500 P 07/31/15 64.5 3.90 6.40
BHI 150731P00065000 P 07/31/15 65.0 4.30 7.00
BHI 150731P00065500 P 07/31/15 65.5 4.20 7.40
BHI 150731P00066000 P 07/31/15 66.0 4.50 7.80
BHI 150731P00066500 P 07/31/15 66.5 5.15 8.40
BHI 150731P00067000 P 07/31/15 67.0 5.25 8.80
BHI 150731P00067500 P 07/31/15 67.5 5.55 9.40
BHI 150731P00068000 P 07/31/15 68.0 5.65 9.80
BHI 150731P00068500 P 07/31/15 68.5 6.05 10.40
BHI 150731P00069000 P 07/31/15 69.0 6.30 10.75
BHI 150731P00069500 P 07/31/15 69.5 7.00 11.35
BHI 150731P00070000 P 07/31/15 70.0 7.40 11.80
BHI 150731P00070500 P 07/31/15 70.5 8.00 12.35
BHI 150731P00071000 P 07/31/15 71.0 8.40 12.80
BHI 150731P00071500 P 07/31/15 71.5 9.00 13.30
BHI 150731P00072000 P 07/31/15 72.0 9.25 13.80
BHI 150731P00072500 P 07/31/15 72.5 10.00 14.35
BHI 150731P00073000 P 07/31/15 73.0 11.85 14.80
BHI 150807C00050000 C 08/07/15 50.0 8.85 11.50
BHI 150807C00053000 C 08/07/15 53.0 6.15 9.30
BHI 150807C00054000 C 08/07/15 54.0 5.25 8.45
BHI 150807C00054500 C 08/07/15 54.5 4.80 7.80
BHI 150807C00055000 C 08/07/15 55.0 4.40 7.90
BHI 150807C00055500 C 08/07/15 55.5 3.70 7.80
BHI 150807C00056000 C 08/07/15 56.0 3.50 6.00
BHI 150807C00056500 C 08/07/15 56.5 3.10 5.60
BHI 150807C00057000 C 08/07/15 57.0 2.70 5.20
BHI 150807C00057500 C 08/07/15 57.5 2.30 5.00
BHI 150807C00058000 C 08/07/15 58.0 1.90 4.90
BHI 150807C00058500 C 08/07/15 58.5 1.70 4.80
BHI 150807C00059000 C 08/07/15 59.0 1.30 4.85
BHI 150807C00059500 C 08/07/15 59.5 1.10 4.50
BHI 150807C00060000 C 08/07/15 60.0 0.70 4.75
BHI 150807C00060500 C 08/07/15 60.5 0.50 4.50
BHI 150807C00061000 C 08/07/15 61.0 0.30 4.50
BHI 150807C00061500 C 08/07/15 61.5 0.10 4.50
BHI 150807C00062000 C 08/07/15 62.0 0.00 4.50
BHI 150807C00062500 C 08/07/15 62.5 0.00 2.92
BHI 150807C00063000 C 08/07/15 63.0 0.00 4.50
BHI 150807C00063500 C 08/07/15 63.5 0.00 4.30
BHI 150807C00064000 C 08/07/15 64.0 0.00 3.80
BHI 150807C00064500 C 08/07/15 64.5 0.00 3.40
BHI 150807C00065000 C 08/07/15 65.0 0.00 2.98
BHI 150807C00065500 C 08/07/15 65.5 0.00 2.59
BHI 150807C00066000 C 08/07/15 66.0 0.00 2.23
BHI 150807C00066500 C 08/07/15 66.5 0.00 1.92
BHI 150807C00067000 C 08/07/15 67.0 0.00 1.64
BHI 150807C00067500 C 08/07/15 67.5 0.00 1.40
BHI 150807C00068000 C 08/07/15 68.0 0.00 1.18
BHI 150807C00068500 C 08/07/15 68.5 0.00 1.06
BHI 150807C00069000 C 08/07/15 69.0 0.00 1.06
BHI 150807C00069500 C 08/07/15 69.5 0.00 1.05
BHI 150807C00070000 C 08/07/15 70.0 0.00 1.05
BHI 150807C00070500 C 08/07/15 70.5 0.00 1.04
BHI 150807C00071000 C 08/07/15 71.0 0.00 1.04
BHI 150807P00050000 P 08/07/15 50.0 0.00 2.54
BHI 150807P00053000 P 08/07/15 53.0 0.00 3.55
BHI 150807P00054000 P 08/07/15 54.0 0.00 3.95
BHI 150807P00054500 P 08/07/15 54.5 0.00 4.20
BHI 150807P00055000 P 08/07/15 55.0 0.10 2.34
BHI 150807P00055500 P 08/07/15 55.5 0.15 4.60
BHI 150807P00056000 P 08/07/15 56.0 0.00 4.50
BHI 150807P00056500 P 08/07/15 56.5 0.00 4.50
BHI 150807P00057000 P 08/07/15 57.0 0.00 4.50
BHI 150807P00057500 P 08/07/15 57.5 0.00 4.50
BHI 150807P00058000 P 08/07/15 58.0 0.60 2.93
BHI 150807P00058500 P 08/07/15 58.5 0.30 4.50
BHI 150807P00059000 P 08/07/15 59.0 0.50 2.30
BHI 150807P00059500 P 08/07/15 59.5 0.90 4.90
BHI 150807P00060000 P 08/07/15 60.0 1.30 3.15
BHI 150807P00060500 P 08/07/15 60.5 1.50 3.65
BHI 150807P00061000 P 08/07/15 61.0 1.70 4.90
BHI 150807P00061500 P 08/07/15 61.5 2.10 4.90
BHI 150807P00062000 P 08/07/15 62.0 2.40 4.90
BHI 150807P00062500 P 08/07/15 62.5 2.89 5.20
BHI 150807P00063000 P 08/07/15 63.0 3.10 5.40
BHI 150807P00063500 P 08/07/15 63.5 3.50 5.80
BHI 150807P00064000 P 08/07/15 64.0 3.10 6.20
BHI 150807P00064500 P 08/07/15 64.5 3.35 6.60
BHI 150807P00065000 P 08/07/15 65.0 4.00 7.00
BHI 150807P00065500 P 08/07/15 65.5 4.50 7.40
BHI 150807P00066000 P 08/07/15 66.0 5.25 8.00
BHI 150807P00066500 P 08/07/15 66.5 5.45 8.40
BHI 150807P00067000 P 08/07/15 67.0 5.60 8.80
BHI 150807P00067500 P 08/07/15 67.5 5.70 9.40
BHI 150807P00068000 P 08/07/15 68.0 6.35 9.80
BHI 150807P00068500 P 08/07/15 68.5 6.75 10.35
BHI 150807P00069000 P 08/07/15 69.0 6.75 10.80
BHI 150807P00069500 P 08/07/15 69.5 7.00 11.35
BHI 150807P00070000 P 08/07/15 70.0 7.40 11.80
BHI 150807P00070500 P 08/07/15 70.5 8.00 12.35
BHI 150807P00071000 P 08/07/15 71.0 9.90 12.75
BHI 150814C00053000 C 08/14/15 53.0 6.10 8.65
BHI 150814C00053500 C 08/14/15 53.5 5.55 9.45
BHI 150814C00054000 C 08/14/15 54.0 5.10 9.20
BHI 150814C00054500 C 08/14/15 54.5 4.75 8.95
BHI 150814C00055000 C 08/14/15 55.0 4.50 7.85
BHI 150814C00055500 C 08/14/15 55.5 3.90 6.50
BHI 150814C00056000 C 08/14/15 56.0 3.50 6.25
BHI 150814C00056500 C 08/14/15 56.5 3.10 5.90
BHI 150814C00057000 C 08/14/15 57.0 2.77 5.60
BHI 150814C00057500 C 08/14/15 57.5 2.32 5.30
BHI 150814C00058000 C 08/14/15 58.0 1.85 5.00
BHI 150814C00058500 C 08/14/15 58.5 1.50 4.90
BHI 150814C00059000 C 08/14/15 59.0 0.90 4.90
BHI 150814C00059500 C 08/14/15 59.5 0.50 4.90
BHI 150814C00060000 C 08/14/15 60.0 0.30 4.50
BHI 150814C00060500 C 08/14/15 60.5 0.10 4.50
BHI 150814C00061000 C 08/14/15 61.0 0.00 4.50
BHI 150814C00061500 C 08/14/15 61.5 0.00 4.50
BHI 150814C00062000 C 08/14/15 62.0 0.01 4.50
BHI 150814C00062500 C 08/14/15 62.5 0.01 2.92
BHI 150814C00063000 C 08/14/15 63.0 0.00 4.50
BHI 150814C00063500 C 08/14/15 63.5 0.00 4.50
BHI 150814C00064000 C 08/14/15 64.0 0.00 4.45
BHI 150814C00064500 C 08/14/15 64.5 0.00 4.00
BHI 150814C00065000 C 08/14/15 65.0 0.00 3.55
BHI 150814C00065500 C 08/14/15 65.5 0.00 3.20
BHI 150814C00066000 C 08/14/15 66.0 0.00 2.82
BHI 150814C00066500 C 08/14/15 66.5 0.00 2.46
BHI 150814C00067000 C 08/14/15 67.0 0.00 2.14
BHI 150814C00067500 C 08/14/15 67.5 0.00 1.87
BHI 150814C00068000 C 08/14/15 68.0 0.00 2.48
BHI 150814C00069000 C 08/14/15 69.0 0.00 1.84
BHI 150814C00070000 C 08/14/15 70.0 0.00 1.06
BHI 150814P00053000 P 08/14/15 53.0 0.00 4.10
BHI 150814P00053500 P 08/14/15 53.5 0.00 4.35
BHI 150814P00054000 P 08/14/15 54.0 0.00 4.50
BHI 150814P00054500 P 08/14/15 54.5 0.00 4.50
BHI 150814P00055000 P 08/14/15 55.0 0.00 2.34
BHI 150814P00055500 P 08/14/15 55.5 0.00 4.50
BHI 150814P00056000 P 08/14/15 56.0 0.00 4.50
BHI 150814P00056500 P 08/14/15 56.5 0.12 4.90
BHI 150814P00057000 P 08/14/15 57.0 0.00 4.50
BHI 150814P00057500 P 08/14/15 57.5 0.00 4.50
BHI 150814P00058000 P 08/14/15 58.0 0.00 2.40
BHI 150814P00058500 P 08/14/15 58.5 0.00 4.50
BHI 150814P00059000 P 08/14/15 59.0 0.16 4.65
BHI 150814P00059500 P 08/14/15 59.5 0.34 4.80
BHI 150814P00060000 P 08/14/15 60.0 0.60 3.15
BHI 150814P00060500 P 08/14/15 60.5 1.05 4.90
BHI 150814P00061000 P 08/14/15 61.0 1.20 4.90
BHI 150814P00061500 P 08/14/15 61.5 1.50 5.00
BHI 150814P00062000 P 08/14/15 62.0 1.90 5.30
BHI 150814P00062500 P 08/14/15 62.5 2.20 5.55
BHI 150814P00063000 P 08/14/15 63.0 2.70 5.80
BHI 150814P00063500 P 08/14/15 63.5 3.10 6.20
BHI 150814P00064000 P 08/14/15 64.0 3.40 6.60
BHI 150814P00064500 P 08/14/15 64.5 3.80 6.80
BHI 150814P00065000 P 08/14/15 65.0 4.30 7.20
BHI 150814P00065500 P 08/14/15 65.5 4.70 7.60
BHI 150814P00066000 P 08/14/15 66.0 5.15 8.00
BHI 150814P00066500 P 08/14/15 66.5 5.40 8.40
BHI 150814P00067000 P 08/14/15 67.0 5.55 9.00
BHI 150814P00067500 P 08/14/15 67.5 5.40 9.40
BHI 150814P00068000 P 08/14/15 68.0 5.45 9.80
BHI 150814P00069000 P 08/14/15 69.0 6.30 10.80
BHI 150814P00070000 P 08/14/15 70.0 8.75 11.80
BHI 150821C00045000 C 08/21/15 45.0 13.75 16.55
BHI 150821C00050000 C 08/21/15 50.0 9.00 13.20
BHI 150821C00052500 C 08/21/15 52.5 6.60 9.55
BHI 150821C00055000 C 08/21/15 55.0 4.65 7.45
BHI 150821C00057500 C 08/21/15 57.5 2.95 5.15
BHI 150821C00060000 C 08/21/15 60.0 1.25 3.40
BHI 150821C00062500 C 08/21/15 62.5 1.20 2.24
BHI 150821C00065000 C 08/21/15 65.0 0.15 1.37
BHI 150821C00067500 C 08/21/15 67.5 0.00 0.95
BHI 150821C00070000 C 08/21/15 70.0 0.00 0.50
BHI 150821C00075000 C 08/21/15 75.0 0.00 0.45
BHI 150821C00080000 C 08/21/15 80.0 0.00 0.35
BHI 150821C00085000 C 08/21/15 85.0 0.00 0.45
BHI 150821C00090000 C 08/21/15 90.0 0.00 0.55
BHI 150821P00045000 P 08/21/15 45.0 0.05 1.10
BHI 150821P00050000 P 08/21/15 50.0 0.30 0.85
BHI 150821P00052500 P 08/21/15 52.5 0.40 1.00
BHI 150821P00055000 P 08/21/15 55.0 0.70 1.68
BHI 150821P00057500 P 08/21/15 57.5 1.20 2.42
BHI 150821P00060000 P 08/21/15 60.0 2.00 3.10
BHI 150821P00062500 P 08/21/15 62.5 3.30 5.35
BHI 150821P00065000 P 08/21/15 65.0 4.80 7.40
BHI 150821P00067500 P 08/21/15 67.5 6.30 9.60
BHI 150821P00070000 P 08/21/15 70.0 7.40 11.85
BHI 150821P00075000 P 08/21/15 75.0 12.30 16.70
BHI 150821P00080000 P 08/21/15 80.0 17.30 21.70
BHI 150821P00085000 P 08/21/15 85.0 22.40 26.80
BHI 150821P00090000 P 08/21/15 90.0 28.75 31.70
BHI 151016C00050000 C 10/16/15 50.0 9.45 12.00
BHI 151016C00055000 C 10/16/15 55.0 5.15 7.95
BHI 151016C00057500 C 10/16/15 57.5 4.10 6.05
BHI 151016C00060000 C 10/16/15 60.0 2.75 4.45
BHI 151016C00062500 C 10/16/15 62.5 1.60 3.20
BHI 151016C00065000 C 10/16/15 65.0 0.95 2.48
BHI 151016C00067500 C 10/16/15 67.5 0.35 1.30
BHI 151016C00070000 C 10/16/15 70.0 0.15 0.65
BHI 151016C00072500 C 10/16/15 72.5 0.05 0.50
BHI 151016C00075000 C 10/16/15 75.0 0.00 0.50
BHI 151016C00080000 C 10/16/15 80.0 0.00 0.50
BHI 151016C00085000 C 10/16/15 85.0 0.00 1.04
BHI 151016C00090000 C 10/16/15 90.0 0.00 1.03
BHI 151016P00050000 P 10/16/15 50.0 0.86 1.36
BHI 151016P00055000 P 10/16/15 55.0 1.40 2.40
BHI 151016P00057500 P 10/16/15 57.5 2.30 3.20
BHI 151016P00060000 P 10/16/15 60.0 3.40 4.00
BHI 151016P00062500 P 10/16/15 62.5 4.50 5.70
BHI 151016P00065000 P 10/16/15 65.0 5.80 7.45
BHI 151016P00067500 P 10/16/15 67.5 7.55 9.30
BHI 151016P00070000 P 10/16/15 70.0 9.70 12.40
BHI 151016P00072500 P 10/16/15 72.5 10.90 14.70
BHI 151016P00075000 P 10/16/15 75.0 13.05 17.00
BHI 151016P00080000 P 10/16/15 80.0 17.45 21.85
BHI 151016P00085000 P 10/16/15 85.0 22.35 26.80
BHI 151016P00090000 P 10/16/15 90.0 28.25 31.80
BHI 160115C00025000 C 01/15/16 25.0 33.40 36.70
BHI 160115C00028000 C 01/15/16 28.0 30.30 34.75
BHI 160115C00030000 C 01/15/16 30.0 28.40 32.90
BHI 160115C00033000 C 01/15/16 33.0 25.55 30.00
BHI 160115C00035000 C 01/15/16 35.0 23.60 27.05
BHI 160115C00038000 C 01/15/16 38.0 20.80 24.35
BHI 160115C00040000 C 01/15/16 40.0 19.00 22.20
BHI 160115C00043000 C 01/15/16 43.0 16.25 19.45
BHI 160115C00045000 C 01/15/16 45.0 14.60 17.10
BHI 160115C00047000 C 01/15/16 47.0 12.80 15.30
BHI 160115C00050000 C 01/15/16 50.0 11.00 12.90
BHI 160115C00052500 C 01/15/16 52.5 8.40 10.90
BHI 160115C00055000 C 01/15/16 55.0 6.85 9.10
BHI 160115C00057500 C 01/15/16 57.5 5.55 7.50
BHI 160115C00060000 C 01/15/16 60.0 4.30 6.00
BHI 160115C00062500 C 01/15/16 62.5 3.15 4.70
BHI 160115C00065000 C 01/15/16 65.0 2.60 3.60
BHI 160115C00067500 C 01/15/16 67.5 1.30 2.65
BHI 160115C00070000 C 01/15/16 70.0 0.95 1.80
BHI 160115C00072500 C 01/15/16 72.5 0.73 1.30
BHI 160115C00075000 C 01/15/16 75.0 0.25 0.90
BHI 160115C00077500 C 01/15/16 77.5 0.40 0.54
BHI 160115C00080000 C 01/15/16 80.0 0.00 0.50
BHI 160115C00082500 C 01/15/16 82.5 0.00 0.50
BHI 160115C00085000 C 01/15/16 85.0 0.00 0.50
BHI 160115C00090000 C 01/15/16 90.0 0.00 0.60
BHI 160115C00095000 C 01/15/16 95.0 0.00 1.04
BHI 160115C00100000 C 01/15/16 100.0 0.00 1.03
BHI 160115C00105000 C 01/15/16 105.0 0.00 0.70
BHI 160115P00025000 P 01/15/16 25.0 0.00 0.13
BHI 160115P00028000 P 01/15/16 28.0 0.00 0.50
BHI 160115P00030000 P 01/15/16 30.0 0.01 1.35
BHI 160115P00033000 P 01/15/16 33.0 0.12 0.60
BHI 160115P00035000 P 01/15/16 35.0 0.22 0.49
BHI 160115P00038000 P 01/15/16 38.0 0.40 0.80
BHI 160115P00040000 P 01/15/16 40.0 0.56 1.00
BHI 160115P00043000 P 01/15/16 43.0 0.80 1.65
BHI 160115P00045000 P 01/15/16 45.0 0.95 1.50
BHI 160115P00047000 P 01/15/16 47.0 1.05 2.50
BHI 160115P00050000 P 01/15/16 50.0 1.65 2.45
BHI 160115P00052500 P 01/15/16 52.5 2.50 3.40
BHI 160115P00055000 P 01/15/16 55.0 2.93 4.40
BHI 160115P00057500 P 01/15/16 57.5 3.90 5.40
BHI 160115P00060000 P 01/15/16 60.0 4.85 6.45
BHI 160115P00062500 P 01/15/16 62.5 6.00 6.60
BHI 160115P00065000 P 01/15/16 65.0 7.30 9.55
BHI 160115P00067500 P 01/15/16 67.5 8.90 11.35
BHI 160115P00070000 P 01/15/16 70.0 10.80 13.20
BHI 160115P00072500 P 01/15/16 72.5 12.35 15.30
BHI 160115P00075000 P 01/15/16 75.0 14.60 17.45
BHI 160115P00077500 P 01/15/16 77.5 15.70 19.70
BHI 160115P00080000 P 01/15/16 80.0 18.35 22.05
BHI 160115P00082500 P 01/15/16 82.5 20.60 24.45
BHI 160115P00085000 P 01/15/16 85.0 23.10 26.90
BHI 160115P00090000 P 01/15/16 90.0 27.40 31.90
BHI 160115P00095000 P 01/15/16 95.0 32.40 36.75
BHI 160115P00100000 P 01/15/16 100.0 37.40 41.80
BHI 160115P00105000 P 01/15/16 105.0 42.40 46.80
BHI 170120C00025000 C 01/20/17 25.0 33.30 37.60
BHI 170120C00030000 C 01/20/17 30.0 28.75 33.05
BHI 170120C00035000 C 01/20/17 35.0 24.00 28.40
BHI 170120C00040000 C 01/20/17 40.0 18.95 22.50
BHI 170120C00045000 C 01/20/17 45.0 15.30 19.45
BHI 170120C00047000 C 01/20/17 47.0 14.00 18.45
BHI 170120C00050000 C 01/20/17 50.0 11.85 14.60
BHI 170120C00052500 C 01/20/17 52.5 9.95 13.60
BHI 170120C00055000 C 01/20/17 55.0 8.30 12.20
BHI 170120C00057500 C 01/20/17 57.5 6.70 10.95
BHI 170120C00060000 C 01/20/17 60.0 5.80 8.40
BHI 170120C00062500 C 01/20/17 62.5 5.05 7.20
BHI 170120C00065000 C 01/20/17 65.0 3.85 6.25
BHI 170120C00067500 C 01/20/17 67.5 2.10 5.60
BHI 170120C00070000 C 01/20/17 70.0 2.30 3.85
BHI 170120C00072500 C 01/20/17 72.5 1.74 3.25
BHI 170120C00075000 C 01/20/17 75.0 0.85 2.55
BHI 170120C00080000 C 01/20/17 80.0 0.25 2.04
BHI 170120C00085000 C 01/20/17 85.0 0.25 1.40
BHI 170120C00090000 C 01/20/17 90.0 0.00 1.00
BHI 170120C00095000 C 01/20/17 95.0 0.00 1.00
BHI 170120C00100000 C 01/20/17 100.0 0.00 1.57
BHI 170120P00025000 P 01/20/17 25.0 0.00 0.40
BHI 170120P00030000 P 01/20/17 30.0 0.21 3.85
BHI 170120P00035000 P 01/20/17 35.0 0.35 1.50
BHI 170120P00040000 P 01/20/17 40.0 0.00 4.50
BHI 170120P00045000 P 01/20/17 45.0 0.49 4.90
BHI 170120P00047000 P 01/20/17 47.0 0.50 5.30
BHI 170120P00050000 P 01/20/17 50.0 2.75 5.40
BHI 170120P00052500 P 01/20/17 52.5 3.90 5.45
BHI 170120P00055000 P 01/20/17 55.0 4.85 5.75
BHI 170120P00057500 P 01/20/17 57.5 4.80 6.95
BHI 170120P00060000 P 01/20/17 60.0 5.85 8.45
BHI 170120P00062500 P 01/20/17 62.5 6.80 10.00
BHI 170120P00065000 P 01/20/17 65.0 8.00 11.70
BHI 170120P00067500 P 01/20/17 67.5 10.05 13.60
BHI 170120P00070000 P 01/20/17 70.0 11.70 15.20
BHI 170120P00072500 P 01/20/17 72.5 13.50 17.00
BHI 170120P00075000 P 01/20/17 75.0 15.50 19.10
BHI 170120P00080000 P 01/20/17 80.0 20.05 23.65
BHI 170120P00085000 P 01/20/17 85.0 22.85 27.20
BHI 170120P00090000 P 01/20/17 90.0 27.95 32.00
BHI 170120P00095000 P 01/20/17 95.0 32.05 36.80
BHI 170120P00100000 P 01/20/17 100.0 37.35 41.80

OPRA data is delayed 15 minutes.