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 (2014-11-07)Premium Content

Baker Hughes Inc (BHI)
As of Jan 30 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 150206C00048000 C 02/06/15 48.0 7.75 11.15
BHI 150206C00049000 C 02/06/15 49.0 6.65 10.95
BHI 150206C00049500 C 02/06/15 49.5 6.15 10.50
BHI 150206C00050000 C 02/06/15 50.0 5.70 9.15
BHI 150206C00050500 C 02/06/15 50.5 5.15 9.20
BHI 150206C00051000 C 02/06/15 51.0 4.70 8.95
BHI 150206C00051500 C 02/06/15 51.5 4.25 7.65
BHI 150206C00052000 C 02/06/15 52.0 3.70 8.00
BHI 150206C00052500 C 02/06/15 52.5 3.30 7.30
BHI 150206C00053000 C 02/06/15 53.0 2.70 6.95
BHI 150206C00053500 C 02/06/15 53.5 2.30 6.55
BHI 150206C00054000 C 02/06/15 54.0 1.90 5.75
BHI 150206C00054500 C 02/06/15 54.5 1.30 4.55
BHI 150206C00055000 C 02/06/15 55.0 0.90 4.50
BHI 150206C00055500 C 02/06/15 55.5 0.74 4.05
BHI 150206C00056000 C 02/06/15 56.0 0.50 3.35
BHI 150206C00056500 C 02/06/15 56.5 0.12 2.76
BHI 150206C00057000 C 02/06/15 57.0 0.05 2.25
BHI 150206C00057500 C 02/06/15 57.5 0.05 1.55
BHI 150206C00058000 C 02/06/15 58.0 0.05 1.23
BHI 150206C00058500 C 02/06/15 58.5 0.04 1.31
BHI 150206C00059000 C 02/06/15 59.0 0.00 1.30
BHI 150206C00059500 C 02/06/15 59.5 0.00 3.25
BHI 150206C00060000 C 02/06/15 60.0 0.00 0.80
BHI 150206C00060500 C 02/06/15 60.5 0.00 1.50
BHI 150206C00061000 C 02/06/15 61.0 0.00 1.68
BHI 150206C00061500 C 02/06/15 61.5 0.00 0.81
BHI 150206C00062000 C 02/06/15 62.0 0.00 0.15
BHI 150206C00062500 C 02/06/15 62.5 0.00 1.05
BHI 150206C00063000 C 02/06/15 63.0 0.00 0.64
BHI 150206C00063500 C 02/06/15 63.5 0.00 1.04
BHI 150206C00064000 C 02/06/15 64.0 0.00 1.04
BHI 150206C00064500 C 02/06/15 64.5 0.00 0.93
BHI 150206C00065000 C 02/06/15 65.0 0.00 0.62
BHI 150206C00065500 C 02/06/15 65.5 0.00 1.04
BHI 150206C00066000 C 02/06/15 66.0 0.00 1.03
BHI 150206C00066500 C 02/06/15 66.5 0.00 0.78
BHI 150206C00067500 C 02/06/15 67.5 0.00 0.81
BHI 150206C00070000 C 02/06/15 70.0 0.00 0.63
BHI 150206P00048000 P 02/06/15 48.0 0.00 1.06
BHI 150206P00049000 P 02/06/15 49.0 0.00 1.09
BHI 150206P00049500 P 02/06/15 49.5 0.00 1.28
BHI 150206P00050000 P 02/06/15 50.0 0.00 0.67
BHI 150206P00050500 P 02/06/15 50.5 0.00 1.53
BHI 150206P00051000 P 02/06/15 51.0 0.00 1.69
BHI 150206P00051500 P 02/06/15 51.5 0.00 1.87
BHI 150206P00052000 P 02/06/15 52.0 0.00 2.05
BHI 150206P00052500 P 02/06/15 52.5 0.00 2.27
BHI 150206P00053000 P 02/06/15 53.0 0.00 2.52
BHI 150206P00053500 P 02/06/15 53.5 0.00 2.83
BHI 150206P00054000 P 02/06/15 54.0 0.00 3.05
BHI 150206P00054500 P 02/06/15 54.5 0.00 3.50
BHI 150206P00055000 P 02/06/15 55.0 0.00 2.47
BHI 150206P00055500 P 02/06/15 55.5 0.07 1.08
BHI 150206P00056000 P 02/06/15 56.0 0.05 1.00
BHI 150206P00056500 P 02/06/15 56.5 0.00 2.10
BHI 150206P00057000 P 02/06/15 57.0 0.05 2.55
BHI 150206P00057500 P 02/06/15 57.5 0.21 2.73
BHI 150206P00058000 P 02/06/15 58.0 0.05 4.00
BHI 150206P00058500 P 02/06/15 58.5 0.10 4.50
BHI 150206P00059000 P 02/06/15 59.0 0.89 3.35
BHI 150206P00059500 P 02/06/15 59.5 1.00 4.80
BHI 150206P00060000 P 02/06/15 60.0 1.40 4.90
BHI 150206P00060500 P 02/06/15 60.5 0.90 5.00
BHI 150206P00061000 P 02/06/15 61.0 1.33 5.45
BHI 150206P00061500 P 02/06/15 61.5 1.80 5.90
BHI 150206P00062000 P 02/06/15 62.0 2.21 6.40
BHI 150206P00062500 P 02/06/15 62.5 2.70 6.90
BHI 150206P00063000 P 02/06/15 63.0 3.40 7.40
BHI 150206P00063500 P 02/06/15 63.5 3.50 7.95
BHI 150206P00064000 P 02/06/15 64.0 4.20 8.40
BHI 150206P00064500 P 02/06/15 64.5 4.60 8.80
BHI 150206P00065000 P 02/06/15 65.0 5.15 9.40
BHI 150206P00065500 P 02/06/15 65.5 5.65 9.90
BHI 150206P00066000 P 02/06/15 66.0 6.20 10.35
BHI 150206P00066500 P 02/06/15 66.5 6.50 11.00
BHI 150206P00067500 P 02/06/15 67.5 7.40 11.85
BHI 150206P00070000 P 02/06/15 70.0 10.15 14.40
BHI 150213C00048000 C 02/13/15 48.0 7.70 10.95
BHI 150213C00049000 C 02/13/15 49.0 6.65 10.25
BHI 150213C00049500 C 02/13/15 49.5 6.20 9.60
BHI 150213C00050000 C 02/13/15 50.0 5.75 9.85
BHI 150213C00050500 C 02/13/15 50.5 5.30 9.60
BHI 150213C00051000 C 02/13/15 51.0 4.75 8.15
BHI 150213C00051500 C 02/13/15 51.5 4.30 7.65
BHI 150213C00052000 C 02/13/15 52.0 3.80 8.10
BHI 150213C00052500 C 02/13/15 52.5 3.35 7.40
BHI 150213C00053000 C 02/13/15 53.0 2.92 7.00
BHI 150213C00053500 C 02/13/15 53.5 2.50 5.70
BHI 150213C00054000 C 02/13/15 54.0 2.12 5.40
BHI 150213C00054500 C 02/13/15 54.5 1.70 5.00
BHI 150213C00055000 C 02/13/15 55.0 1.30 4.35
BHI 150213C00055500 C 02/13/15 55.5 0.90 4.80
BHI 150213C00056000 C 02/13/15 56.0 0.50 4.50
BHI 150213C00056500 C 02/13/15 56.5 0.30 3.40
BHI 150213C00057000 C 02/13/15 57.0 0.14 3.65
BHI 150213C00057500 C 02/13/15 57.5 0.04 3.45
BHI 150213C00058000 C 02/13/15 58.0 0.05 3.30
BHI 150213C00058500 C 02/13/15 58.5 0.04 2.14
BHI 150213C00059000 C 02/13/15 59.0 0.04 3.05
BHI 150213C00059500 C 02/13/15 59.5 0.04 1.26
BHI 150213C00060000 C 02/13/15 60.0 0.00 0.70
BHI 150213C00060500 C 02/13/15 60.5 0.00 2.76
BHI 150213C00061000 C 02/13/15 61.0 0.00 0.50
BHI 150213C00061500 C 02/13/15 61.5 0.00 0.50
BHI 150213C00062000 C 02/13/15 62.0 0.00 1.97
BHI 150213C00062500 C 02/13/15 62.5 0.00 0.85
BHI 150213C00063000 C 02/13/15 63.0 0.00 1.44
BHI 150213C00063500 C 02/13/15 63.5 0.00 1.17
BHI 150213C00064000 C 02/13/15 64.0 0.00 1.07
BHI 150213C00064500 C 02/13/15 64.5 0.00 0.85
BHI 150213C00065000 C 02/13/15 65.0 0.00 0.85
BHI 150213C00065500 C 02/13/15 65.5 0.00 0.64
BHI 150213C00066000 C 02/13/15 66.0 0.00 0.63
BHI 150213C00066500 C 02/13/15 66.5 0.00 0.64
BHI 150213C00070000 C 02/13/15 70.0 0.00 0.50
BHI 150213P00048000 P 02/13/15 48.0 0.00 1.47
BHI 150213P00049000 P 02/13/15 49.0 0.00 1.69
BHI 150213P00049500 P 02/13/15 49.5 0.00 1.80
BHI 150213P00050000 P 02/13/15 50.0 0.00 0.50
BHI 150213P00050500 P 02/13/15 50.5 0.00 2.22
BHI 150213P00051000 P 02/13/15 51.0 0.00 2.41
BHI 150213P00051500 P 02/13/15 51.5 0.00 2.59
BHI 150213P00052000 P 02/13/15 52.0 0.00 2.82
BHI 150213P00052500 P 02/13/15 52.5 0.00 2.10
BHI 150213P00053000 P 02/13/15 53.0 0.00 3.05
BHI 150213P00053500 P 02/13/15 53.5 0.00 0.80
BHI 150213P00054000 P 02/13/15 54.0 0.00 3.90
BHI 150213P00054500 P 02/13/15 54.5 0.00 4.35
BHI 150213P00055000 P 02/13/15 55.0 0.05 1.97
BHI 150213P00055500 P 02/13/15 55.5 0.05 4.80
BHI 150213P00056000 P 02/13/15 56.0 0.05 4.80
BHI 150213P00056500 P 02/13/15 56.5 0.05 4.75
BHI 150213P00057000 P 02/13/15 57.0 0.05 4.75
BHI 150213P00057500 P 02/13/15 57.5 0.10 4.50
BHI 150213P00058000 P 02/13/15 58.0 0.54 4.80
BHI 150213P00058500 P 02/13/15 58.5 0.64 4.80
BHI 150213P00059000 P 02/13/15 59.0 1.12 4.90
BHI 150213P00059500 P 02/13/15 59.5 1.10 4.90
BHI 150213P00060000 P 02/13/15 60.0 1.50 4.90
BHI 150213P00060500 P 02/13/15 60.5 2.00 5.20
BHI 150213P00061000 P 02/13/15 61.0 2.50 5.60
BHI 150213P00061500 P 02/13/15 61.5 1.90 6.00
BHI 150213P00062000 P 02/13/15 62.0 2.34 6.50
BHI 150213P00062500 P 02/13/15 62.5 2.75 6.95
BHI 150213P00063000 P 02/13/15 63.0 3.20 7.40
BHI 150213P00063500 P 02/13/15 63.5 3.75 7.85
BHI 150213P00064000 P 02/13/15 64.0 4.20 8.40
BHI 150213P00064500 P 02/13/15 64.5 5.35 8.90
BHI 150213P00065000 P 02/13/15 65.0 5.25 9.40
BHI 150213P00065500 P 02/13/15 65.5 6.35 9.80
BHI 150213P00066000 P 02/13/15 66.0 6.85 10.40
BHI 150213P00066500 P 02/13/15 66.5 7.00 10.90
BHI 150213P00070000 P 02/13/15 70.0 10.85 14.30
BHI 150220C00040000 C 02/20/15 40.0 15.70 19.60
BHI 150220C00045000 C 02/20/15 45.0 10.70 13.70
BHI 150220C00047000 C 02/20/15 47.0 8.75 11.80
BHI 150220C00047500 C 02/20/15 47.5 8.30 11.40
BHI 150220C00048000 C 02/20/15 48.0 7.80 10.80
BHI 150220C00048500 C 02/20/15 48.5 7.25 10.30
BHI 150220C00049000 C 02/20/15 49.0 6.85 9.80
BHI 150220C00049500 C 02/20/15 49.5 6.35 9.40
BHI 150220C00050000 C 02/20/15 50.0 5.75 8.80
BHI 150220C00050500 C 02/20/15 50.5 5.30 8.30
BHI 150220C00051000 C 02/20/15 51.0 4.90 7.80
BHI 150220C00051500 C 02/20/15 51.5 4.35 7.40
BHI 150220C00052000 C 02/20/15 52.0 3.90 6.90
BHI 150220C00052500 C 02/20/15 52.5 3.45 6.20
BHI 150220C00053000 C 02/20/15 53.0 3.05 6.20
BHI 150220C00053500 C 02/20/15 53.5 2.55 5.80
BHI 150220C00054000 C 02/20/15 54.0 2.15 5.20
BHI 150220C00054500 C 02/20/15 54.5 1.75 5.00
BHI 150220C00055000 C 02/20/15 55.0 1.35 4.90
BHI 150220C00055500 C 02/20/15 55.5 0.90 4.00
BHI 150220C00056000 C 02/20/15 56.0 0.50 3.30
BHI 150220C00056500 C 02/20/15 56.5 0.39 2.90
BHI 150220C00057000 C 02/20/15 57.0 0.68 2.60
BHI 150220C00057500 C 02/20/15 57.5 0.51 2.30
BHI 150220C00058000 C 02/20/15 58.0 0.20 1.70
BHI 150220C00058500 C 02/20/15 58.5 0.05 1.80
BHI 150220C00059000 C 02/20/15 59.0 0.84 1.60
BHI 150220C00059500 C 02/20/15 59.5 0.05 1.40
BHI 150220C00060000 C 02/20/15 60.0 0.49 0.75
BHI 150220C00060500 C 02/20/15 60.5 0.00 1.20
BHI 150220C00061000 C 02/20/15 61.0 0.00 0.95
BHI 150220C00061500 C 02/20/15 61.5 0.00 0.85
BHI 150220C00062000 C 02/20/15 62.0 0.00 0.40
BHI 150220C00062500 C 02/20/15 62.5 0.06 0.75
BHI 150220C00063000 C 02/20/15 63.0 0.00 0.75
BHI 150220C00063500 C 02/20/15 63.5 0.00 0.70
BHI 150220C00064000 C 02/20/15 64.0 0.00 0.65
BHI 150220C00065000 C 02/20/15 65.0 0.00 0.25
BHI 150220C00066000 C 02/20/15 66.0 0.00 0.60
BHI 150220C00070000 C 02/20/15 70.0 0.00 0.69
BHI 150220C00075000 C 02/20/15 75.0 0.00 0.74
BHI 150220C00080000 C 02/20/15 80.0 0.00 0.60
BHI 150220P00040000 P 02/20/15 40.0 0.00 0.60
BHI 150220P00045000 P 02/20/15 45.0 0.00 0.60
BHI 150220P00047000 P 02/20/15 47.0 0.00 0.65
BHI 150220P00047500 P 02/20/15 47.5 0.00 0.65
BHI 150220P00048000 P 02/20/15 48.0 0.00 0.65
BHI 150220P00048500 P 02/20/15 48.5 0.00 0.65
BHI 150220P00049000 P 02/20/15 49.0 0.00 0.70
BHI 150220P00049500 P 02/20/15 49.5 0.00 0.70
BHI 150220P00050000 P 02/20/15 50.0 0.00 0.50
BHI 150220P00050500 P 02/20/15 50.5 0.00 1.65
BHI 150220P00051000 P 02/20/15 51.0 0.00 0.85
BHI 150220P00051500 P 02/20/15 51.5 0.00 0.90
BHI 150220P00052000 P 02/20/15 52.0 0.00 1.50
BHI 150220P00052500 P 02/20/15 52.5 0.07 1.00
BHI 150220P00053000 P 02/20/15 53.0 0.00 2.00
BHI 150220P00053500 P 02/20/15 53.5 0.05 1.80
BHI 150220P00054000 P 02/20/15 54.0 0.05 1.65
BHI 150220P00054500 P 02/20/15 54.5 0.05 2.05
BHI 150220P00055000 P 02/20/15 55.0 0.05 2.30
BHI 150220P00055500 P 02/20/15 55.5 0.17 2.85
BHI 150220P00056000 P 02/20/15 56.0 0.22 2.20
BHI 150220P00056500 P 02/20/15 56.5 0.31 3.60
BHI 150220P00057000 P 02/20/15 57.0 0.44 3.10
BHI 150220P00057500 P 02/20/15 57.5 0.54 3.30
BHI 150220P00058000 P 02/20/15 58.0 0.82 3.00
BHI 150220P00058500 P 02/20/15 58.5 0.66 4.40
BHI 150220P00059000 P 02/20/15 59.0 1.35 4.20
BHI 150220P00059500 P 02/20/15 59.5 1.35 4.90
BHI 150220P00060000 P 02/20/15 60.0 1.50 5.00
BHI 150220P00060500 P 02/20/15 60.5 2.15 5.40
BHI 150220P00061000 P 02/20/15 61.0 2.72 5.80
BHI 150220P00061500 P 02/20/15 61.5 3.05 6.20
BHI 150220P00062000 P 02/20/15 62.0 3.30 6.60
BHI 150220P00062500 P 02/20/15 62.5 2.77 7.00
BHI 150220P00063000 P 02/20/15 63.0 4.05 7.50
BHI 150220P00063500 P 02/20/15 63.5 4.50 7.95
BHI 150220P00064000 P 02/20/15 64.0 4.95 8.35
BHI 150220P00065000 P 02/20/15 65.0 6.25 9.40
BHI 150220P00066000 P 02/20/15 66.0 6.90 10.40
BHI 150220P00070000 P 02/20/15 70.0 11.25 14.40
BHI 150220P00075000 P 02/20/15 75.0 14.90 19.45
BHI 150220P00080000 P 02/20/15 80.0 20.90 24.40
BHI 150227C00048000 C 02/27/15 48.0 7.85 11.50
BHI 150227C00049000 C 02/27/15 49.0 6.90 10.10
BHI 150227C00049500 C 02/27/15 49.5 6.30 9.60
BHI 150227C00050000 C 02/27/15 50.0 5.90 10.05
BHI 150227C00050500 C 02/27/15 50.5 5.45 9.60
BHI 150227C00051000 C 02/27/15 51.0 4.95 8.25
BHI 150227C00051500 C 02/27/15 51.5 4.50 7.80
BHI 150227C00052000 C 02/27/15 52.0 4.10 7.40
BHI 150227C00052500 C 02/27/15 52.5 3.55 6.95
BHI 150227C00053000 C 02/27/15 53.0 3.15 6.50
BHI 150227C00053500 C 02/27/15 53.5 2.99 6.05
BHI 150227C00054000 C 02/27/15 54.0 2.30 5.80
BHI 150227C00054500 C 02/27/15 54.5 2.27 5.30
BHI 150227C00055000 C 02/27/15 55.0 1.50 5.00
BHI 150227C00055500 C 02/27/15 55.5 1.30 4.90
BHI 150227C00056000 C 02/27/15 56.0 0.90 4.80
BHI 150227C00056500 C 02/27/15 56.5 0.90 4.70
BHI 150227C00057000 C 02/27/15 57.0 0.50 4.75
BHI 150227C00057500 C 02/27/15 57.5 0.30 4.30
BHI 150227C00058000 C 02/27/15 58.0 0.18 3.55
BHI 150227C00058500 C 02/27/15 58.5 0.05 3.45
BHI 150227C00059000 C 02/27/15 59.0 0.05 3.35
BHI 150227C00059500 C 02/27/15 59.5 0.05 3.25
BHI 150227C00060000 C 02/27/15 60.0 0.05 1.71
BHI 150227C00060500 C 02/27/15 60.5 0.05 3.05
BHI 150227C00061000 C 02/27/15 61.0 0.00 2.22
BHI 150227C00061500 C 02/27/15 61.5 0.00 4.25
BHI 150227C00062000 C 02/27/15 62.0 0.00 3.80
BHI 150227C00062500 C 02/27/15 62.5 0.00 2.77
BHI 150227C00063000 C 02/27/15 63.0 0.00 3.05
BHI 150227C00063500 C 02/27/15 63.5 0.00 2.73
BHI 150227C00064000 C 02/27/15 64.0 0.00 2.29
BHI 150227C00064500 C 02/27/15 64.5 0.00 0.84
BHI 150227C00065000 C 02/27/15 65.0 0.00 0.79
BHI 150227C00065500 C 02/27/15 65.5 0.00 1.06
BHI 150227C00066000 C 02/27/15 66.0 0.00 0.73
BHI 150227C00066500 C 02/27/15 66.5 0.00 0.73
BHI 150227C00070000 C 02/27/15 70.0 0.00 0.62
BHI 150227P00048000 P 02/27/15 48.0 0.00 0.77
BHI 150227P00049000 P 02/27/15 49.0 0.00 2.78
BHI 150227P00049500 P 02/27/15 49.5 0.00 2.81
BHI 150227P00050000 P 02/27/15 50.0 0.00 2.85
BHI 150227P00050500 P 02/27/15 50.5 0.00 2.88
BHI 150227P00051000 P 02/27/15 51.0 0.00 2.92
BHI 150227P00051500 P 02/27/15 51.5 0.00 2.97
BHI 150227P00052000 P 02/27/15 52.0 0.00 3.05
BHI 150227P00052500 P 02/27/15 52.5 0.00 3.10
BHI 150227P00053000 P 02/27/15 53.0 0.00 3.20
BHI 150227P00053500 P 02/27/15 53.5 0.00 3.25
BHI 150227P00054000 P 02/27/15 54.0 0.00 3.35
BHI 150227P00054500 P 02/27/15 54.5 0.05 3.45
BHI 150227P00055000 P 02/27/15 55.0 0.21 3.90
BHI 150227P00055500 P 02/27/15 55.5 0.05 4.80
BHI 150227P00056000 P 02/27/15 56.0 0.35 4.35
BHI 150227P00056500 P 02/27/15 56.5 0.45 4.45
BHI 150227P00057000 P 02/27/15 57.0 0.56 4.50
BHI 150227P00057500 P 02/27/15 57.5 0.68 4.80
BHI 150227P00058000 P 02/27/15 58.0 0.50 4.90
BHI 150227P00058500 P 02/27/15 58.5 1.10 4.90
BHI 150227P00059000 P 02/27/15 59.0 1.42 4.90
BHI 150227P00059500 P 02/27/15 59.5 1.94 4.65
BHI 150227P00060000 P 02/27/15 60.0 2.25 5.15
BHI 150227P00060500 P 02/27/15 60.5 2.30 5.60
BHI 150227P00061000 P 02/27/15 61.0 2.70 6.00
BHI 150227P00061500 P 02/27/15 61.5 3.10 6.40
BHI 150227P00062000 P 02/27/15 62.0 3.50 6.80
BHI 150227P00062500 P 02/27/15 62.5 3.90 7.20
BHI 150227P00063000 P 02/27/15 63.0 3.75 7.60
BHI 150227P00063500 P 02/27/15 63.5 3.80 8.15
BHI 150227P00064000 P 02/27/15 64.0 5.05 8.50
BHI 150227P00064500 P 02/27/15 64.5 5.50 9.00
BHI 150227P00065000 P 02/27/15 65.0 5.95 9.40
BHI 150227P00065500 P 02/27/15 65.5 6.45 9.90
BHI 150227P00066000 P 02/27/15 66.0 6.90 10.40
BHI 150227P00066500 P 02/27/15 66.5 7.00 10.95
BHI 150227P00070000 P 02/27/15 70.0 10.85 14.40
BHI 150306C00049000 C 03/06/15 49.0 6.95 10.35
BHI 150306C00050000 C 03/06/15 50.0 5.90 9.40
BHI 150306C00050500 C 03/06/15 50.5 5.55 8.80
BHI 150306C00051000 C 03/06/15 51.0 5.10 8.35
BHI 150306C00051500 C 03/06/15 51.5 4.70 7.90
BHI 150306C00052000 C 03/06/15 52.0 4.40 7.45
BHI 150306C00052500 C 03/06/15 52.5 3.75 7.05
BHI 150306C00053000 C 03/06/15 53.0 3.30 6.55
BHI 150306C00053500 C 03/06/15 53.5 2.90 6.20
BHI 150306C00054000 C 03/06/15 54.0 2.50 6.00
BHI 150306C00054500 C 03/06/15 54.5 2.30 5.30
BHI 150306C00055000 C 03/06/15 55.0 1.90 5.20
BHI 150306C00055500 C 03/06/15 55.5 1.50 5.00
BHI 150306C00056000 C 03/06/15 56.0 1.10 4.75
BHI 150306C00056500 C 03/06/15 56.5 0.90 4.55
BHI 150306C00057000 C 03/06/15 57.0 0.50 4.50
BHI 150306C00057500 C 03/06/15 57.5 0.36 4.25
BHI 150306C00058000 C 03/06/15 58.0 0.25 4.05
BHI 150306C00058500 C 03/06/15 58.5 0.05 4.05
BHI 150306C00059000 C 03/06/15 59.0 0.05 2.77
BHI 150306C00059500 C 03/06/15 59.5 0.05 3.35
BHI 150306C00060000 C 03/06/15 60.0 0.05 2.66
BHI 150306C00060500 C 03/06/15 60.5 0.05 3.50
BHI 150306C00061000 C 03/06/15 61.0 0.05 3.05
BHI 150306C00061500 C 03/06/15 61.5 0.05 2.19
BHI 150306C00062000 C 03/06/15 62.0 0.00 2.21
BHI 150306C00062500 C 03/06/15 62.5 0.00 2.84
BHI 150306C00063000 C 03/06/15 63.0 0.00 2.78
BHI 150306C00063500 C 03/06/15 63.5 0.00 2.75
BHI 150306C00064000 C 03/06/15 64.0 0.00 0.90
BHI 150306C00064500 C 03/06/15 64.5 0.00 0.85
BHI 150306C00065000 C 03/06/15 65.0 0.00 0.91
BHI 150306C00065500 C 03/06/15 65.5 0.00 0.87
BHI 150306C00066000 C 03/06/15 66.0 0.00 0.84
BHI 150306C00066500 C 03/06/15 66.5 0.00 0.69
BHI 150306P00049000 P 03/06/15 49.0 0.00 2.82
BHI 150306P00050000 P 03/06/15 50.0 0.00 2.90
BHI 150306P00050500 P 03/06/15 50.5 0.00 2.94
BHI 150306P00051000 P 03/06/15 51.0 0.00 3.00
BHI 150306P00051500 P 03/06/15 51.5 0.05 4.50
BHI 150306P00052000 P 03/06/15 52.0 0.05 3.15
BHI 150306P00052500 P 03/06/15 52.5 0.05 2.69
BHI 150306P00053000 P 03/06/15 53.0 0.05 2.81
BHI 150306P00053500 P 03/06/15 53.5 0.13 2.26
BHI 150306P00054000 P 03/06/15 54.0 0.12 3.50
BHI 150306P00054500 P 03/06/15 54.5 0.05 3.25
BHI 150306P00055000 P 03/06/15 55.0 0.30 3.55
BHI 150306P00055500 P 03/06/15 55.5 0.40 4.50
BHI 150306P00056000 P 03/06/15 56.0 0.10 4.50
BHI 150306P00056500 P 03/06/15 56.5 0.10 4.50
BHI 150306P00057000 P 03/06/15 57.0 0.69 4.60
BHI 150306P00057500 P 03/06/15 57.5 0.89 4.90
BHI 150306P00058000 P 03/06/15 58.0 1.10 4.90
BHI 150306P00058500 P 03/06/15 58.5 1.40 4.90
BHI 150306P00059000 P 03/06/15 59.0 1.70 5.00
BHI 150306P00059500 P 03/06/15 59.5 2.00 5.40
BHI 150306P00060000 P 03/06/15 60.0 2.30 5.60
BHI 150306P00060500 P 03/06/15 60.5 2.70 6.00
BHI 150306P00061000 P 03/06/15 61.0 3.20 5.95
BHI 150306P00061500 P 03/06/15 61.5 3.50 6.80
BHI 150306P00062000 P 03/06/15 62.0 3.90 7.20
BHI 150306P00062500 P 03/06/15 62.5 4.35 7.45
BHI 150306P00063000 P 03/06/15 63.0 4.75 7.90
BHI 150306P00063500 P 03/06/15 63.5 4.80 8.35
BHI 150306P00064000 P 03/06/15 64.0 5.15 8.80
BHI 150306P00064500 P 03/06/15 64.5 5.65 9.20
BHI 150306P00065000 P 03/06/15 65.0 6.00 9.65
BHI 150306P00065500 P 03/06/15 65.5 6.50 10.10
BHI 150306P00066000 P 03/06/15 66.0 6.95 10.60
BHI 150306P00066500 P 03/06/15 66.5 7.40 11.05
BHI 150313C00050000 C 03/13/15 50.0 6.00 9.35
BHI 150313C00051000 C 03/13/15 51.0 5.10 8.45
BHI 150313C00051500 C 03/13/15 51.5 4.70 8.00
BHI 150313C00052000 C 03/13/15 52.0 4.30 7.60
BHI 150313C00052500 C 03/13/15 52.5 3.90 7.20
BHI 150313C00053000 C 03/13/15 53.0 3.50 6.80
BHI 150313C00053500 C 03/13/15 53.5 3.10 6.40
BHI 150313C00054000 C 03/13/15 54.0 2.70 6.00
BHI 150313C00054500 C 03/13/15 54.5 2.30 5.80
BHI 150313C00055000 C 03/13/15 55.0 1.90 5.40
BHI 150313C00055500 C 03/13/15 55.5 1.50 5.00
BHI 150313C00056000 C 03/13/15 56.0 1.30 4.85
BHI 150313C00056500 C 03/13/15 56.5 0.90 4.80
BHI 150313C00057000 C 03/13/15 57.0 0.50 4.50
BHI 150313C00057500 C 03/13/15 57.5 0.30 4.50
BHI 150313C00058000 C 03/13/15 58.0 0.29 4.80
BHI 150313C00058500 C 03/13/15 58.5 0.05 3.60
BHI 150313C00059000 C 03/13/15 59.0 0.05 3.50
BHI 150313C00059500 C 03/13/15 59.5 0.05 3.40
BHI 150313C00060000 C 03/13/15 60.0 0.05 2.62
BHI 150313C00060500 C 03/13/15 60.5 0.05 3.65
BHI 150313C00061000 C 03/13/15 61.0 0.05 3.15
BHI 150313C00061500 C 03/13/15 61.5 0.05 3.05
BHI 150313C00062000 C 03/13/15 62.0 0.05 2.21
BHI 150313C00062500 C 03/13/15 62.5 0.00 1.71
BHI 150313C00063000 C 03/13/15 63.0 0.00 2.82
BHI 150313C00063500 C 03/13/15 63.5 0.00 2.80
BHI 150313C00064000 C 03/13/15 64.0 0.00 2.40
BHI 150313C00064500 C 03/13/15 64.5 0.00 2.74
BHI 150313C00065000 C 03/13/15 65.0 0.00 1.27
BHI 150313C00065500 C 03/13/15 65.5 0.00 1.24
BHI 150313C00066000 C 03/13/15 66.0 0.00 0.93
BHI 150313C00066500 C 03/13/15 66.5 0.00 0.88
BHI 150313P00050000 P 03/13/15 50.0 0.00 3.10
BHI 150313P00051000 P 03/13/15 51.0 0.05 3.60
BHI 150313P00051500 P 03/13/15 51.5 0.05 3.10
BHI 150313P00052000 P 03/13/15 52.0 0.05 3.20
BHI 150313P00052500 P 03/13/15 52.5 0.05 3.30
BHI 150313P00053000 P 03/13/15 53.0 0.05 3.40
BHI 150313P00053500 P 03/13/15 53.5 0.05 4.50
BHI 150313P00054000 P 03/13/15 54.0 0.05 4.25
BHI 150313P00054500 P 03/13/15 54.5 0.05 4.40
BHI 150313P00055000 P 03/13/15 55.0 0.05 4.40
BHI 150313P00055500 P 03/13/15 55.5 0.05 4.75
BHI 150313P00056000 P 03/13/15 56.0 0.10 4.50
BHI 150313P00056500 P 03/13/15 56.5 0.30 4.80
BHI 150313P00057000 P 03/13/15 57.0 0.50 4.90
BHI 150313P00057500 P 03/13/15 57.5 0.70 4.90
BHI 150313P00058000 P 03/13/15 58.0 1.10 4.90
BHI 150313P00058500 P 03/13/15 58.5 1.30 5.00
BHI 150313P00059000 P 03/13/15 59.0 1.70 5.20
BHI 150313P00059500 P 03/13/15 59.5 1.95 5.60
BHI 150313P00060000 P 03/13/15 60.0 2.39 5.80
BHI 150313P00060500 P 03/13/15 60.5 2.70 6.20
BHI 150313P00061000 P 03/13/15 61.0 3.10 6.40
BHI 150313P00061500 P 03/13/15 61.5 3.50 6.80
BHI 150313P00062000 P 03/13/15 62.0 3.90 7.20
BHI 150313P00062500 P 03/13/15 62.5 4.30 7.60
BHI 150313P00063000 P 03/13/15 63.0 4.70 8.00
BHI 150313P00063500 P 03/13/15 63.5 4.35 8.40
BHI 150313P00064000 P 03/13/15 64.0 4.60 8.80
BHI 150313P00064500 P 03/13/15 64.5 5.00 9.40
BHI 150313P00065000 P 03/13/15 65.0 5.55 9.80
BHI 150313P00065500 P 03/13/15 65.5 6.00 10.15
BHI 150313P00066000 P 03/13/15 66.0 6.20 10.85
BHI 150313P00066500 P 03/13/15 66.5 7.00 11.10
BHI 150320C00040000 C 03/20/15 40.0 15.80 19.10
BHI 150320C00045000 C 03/20/15 45.0 10.80 13.80
BHI 150320C00050000 C 03/20/15 50.0 6.10 8.90
BHI 150320C00052500 C 03/20/15 52.5 3.95 6.80
BHI 150320C00055000 C 03/20/15 55.0 2.00 4.70
BHI 150320C00057500 C 03/20/15 57.5 0.90 4.20
BHI 150320C00060000 C 03/20/15 60.0 0.05 2.05
BHI 150320C00062500 C 03/20/15 62.5 0.10 0.75
BHI 150320C00065000 C 03/20/15 65.0 0.05 0.50
BHI 150320C00070000 C 03/20/15 70.0 0.00 0.60
BHI 150320P00040000 P 03/20/15 40.0 0.00 0.65
BHI 150320P00045000 P 03/20/15 45.0 0.00 0.75
BHI 150320P00050000 P 03/20/15 50.0 0.05 1.20
BHI 150320P00052500 P 03/20/15 52.5 0.21 1.70
BHI 150320P00055000 P 03/20/15 55.0 0.41 3.40
BHI 150320P00057500 P 03/20/15 57.5 1.60 3.70
BHI 150320P00060000 P 03/20/15 60.0 2.90 5.90
BHI 150320P00062500 P 03/20/15 62.5 4.70 7.40
BHI 150320P00065000 P 03/20/15 65.0 6.20 9.80
BHI 150320P00070000 P 03/20/15 70.0 10.85 14.60
BHI 150417C00025000 C 04/17/15 25.0 30.75 34.10
BHI 150417C00030000 C 04/17/15 30.0 25.60 29.10
BHI 150417C00035000 C 04/17/15 35.0 20.70 24.10
BHI 150417C00040000 C 04/17/15 40.0 15.85 19.55
BHI 150417C00045000 C 04/17/15 45.0 11.00 14.00
BHI 150417C00050000 C 04/17/15 50.0 8.10 9.20
BHI 150417C00052500 C 04/17/15 52.5 4.40 8.00
BHI 150417C00055000 C 04/17/15 55.0 2.70 5.50
BHI 150417C00057500 C 04/17/15 57.5 1.90 4.00
BHI 150417C00060000 C 04/17/15 60.0 0.91 2.65
BHI 150417C00062500 C 04/17/15 62.5 0.34 1.70
BHI 150417C00065000 C 04/17/15 65.0 0.35 1.20
BHI 150417C00067500 C 04/17/15 67.5 0.10 0.50
BHI 150417C00070000 C 04/17/15 70.0 0.00 0.80
BHI 150417C00072500 C 04/17/15 72.5 0.00 0.30
BHI 150417C00075000 C 04/17/15 75.0 0.00 0.20
BHI 150417C00077500 C 04/17/15 77.5 0.00 1.07
BHI 150417C00080000 C 04/17/15 80.0 0.00 1.05
BHI 150417C00085000 C 04/17/15 85.0 0.00 1.04
BHI 150417C00090000 C 04/17/15 90.0 0.00 1.04
BHI 150417P00025000 P 04/17/15 25.0 0.00 0.05
BHI 150417P00030000 P 04/17/15 30.0 0.00 0.10
BHI 150417P00035000 P 04/17/15 35.0 0.00 0.65
BHI 150417P00040000 P 04/17/15 40.0 0.10 0.75
BHI 150417P00045000 P 04/17/15 45.0 0.10 1.40
BHI 150417P00050000 P 04/17/15 50.0 0.40 1.80
BHI 150417P00052500 P 04/17/15 52.5 0.42 3.90
BHI 150417P00055000 P 04/17/15 55.0 1.00 3.50
BHI 150417P00057500 P 04/17/15 57.5 2.20 4.40
BHI 150417P00060000 P 04/17/15 60.0 3.55 4.90
BHI 150417P00062500 P 04/17/15 62.5 5.15 8.10
BHI 150417P00065000 P 04/17/15 65.0 7.10 10.00
BHI 150417P00067500 P 04/17/15 67.5 8.20 12.30
BHI 150417P00070000 P 04/17/15 70.0 10.95 14.60
BHI 150417P00072500 P 04/17/15 72.5 12.80 17.00
BHI 150417P00075000 P 04/17/15 75.0 15.70 19.50
BHI 150417P00077500 P 04/17/15 77.5 17.65 22.05
BHI 150417P00080000 P 04/17/15 80.0 20.65 24.55
BHI 150417P00085000 P 04/17/15 85.0 25.15 29.55
BHI 150417P00090000 P 04/17/15 90.0 30.25 34.50
BHI 150717C00040000 C 07/17/15 40.0 16.10 20.20
BHI 150717C00045000 C 07/17/15 45.0 11.60 14.40
BHI 150717C00050000 C 07/17/15 50.0 7.70 10.30
BHI 150717C00055000 C 07/17/15 55.0 4.40 7.10
BHI 150717C00057500 C 07/17/15 57.5 4.60 5.80
BHI 150717C00060000 C 07/17/15 60.0 1.98 4.20
BHI 150717C00062500 C 07/17/15 62.5 0.25 3.10
BHI 150717C00065000 C 07/17/15 65.0 1.70 2.30
BHI 150717C00067500 C 07/17/15 67.5 0.05 1.75
BHI 150717C00070000 C 07/17/15 70.0 0.05 0.85
BHI 150717C00072500 C 07/17/15 72.5 0.00 4.80
BHI 150717C00075000 C 07/17/15 75.0 0.00 0.90
BHI 150717C00080000 C 07/17/15 80.0 0.00 0.60
BHI 150717P00040000 P 07/17/15 40.0 0.00 1.25
BHI 150717P00045000 P 07/17/15 45.0 0.30 2.10
BHI 150717P00050000 P 07/17/15 50.0 1.12 2.70
BHI 150717P00055000 P 07/17/15 55.0 2.71 5.50
BHI 150717P00057500 P 07/17/15 57.5 3.80 6.70
BHI 150717P00060000 P 07/17/15 60.0 5.10 7.80
BHI 150717P00062500 P 07/17/15 62.5 6.65 9.00
BHI 150717P00065000 P 07/17/15 65.0 8.30 11.30
BHI 150717P00067500 P 07/17/15 67.5 9.95 13.20
BHI 150717P00070000 P 07/17/15 70.0 11.25 15.40
BHI 150717P00072500 P 07/17/15 72.5 13.35 17.40
BHI 150717P00075000 P 07/17/15 75.0 15.40 19.90
BHI 150717P00080000 P 07/17/15 80.0 20.25 24.60
BHI 160115C00025000 C 01/15/16 25.0 30.65 35.20
BHI 160115C00028000 C 01/15/16 28.0 27.65 32.00
BHI 160115C00030000 C 01/15/16 30.0 25.75 30.20
BHI 160115C00033000 C 01/15/16 33.0 23.00 27.40
BHI 160115C00035000 C 01/15/16 35.0 21.00 23.45
BHI 160115C00038000 C 01/15/16 38.0 18.50 23.00
BHI 160115C00040000 C 01/15/16 40.0 16.70 20.35
BHI 160115C00043000 C 01/15/16 43.0 14.30 17.50
BHI 160115C00045000 C 01/15/16 45.0 12.50 16.10
BHI 160115C00047000 C 01/15/16 47.0 10.90 15.00
BHI 160115C00050000 C 01/15/16 50.0 8.90 12.40
BHI 160115C00052500 C 01/15/16 52.5 7.65 11.05
BHI 160115C00055000 C 01/15/16 55.0 6.70 9.20
BHI 160115C00057500 C 01/15/16 57.5 6.40 8.70
BHI 160115C00060000 C 01/15/16 60.0 3.50 6.95
BHI 160115C00062500 C 01/15/16 62.5 3.00 5.50
BHI 160115C00065000 C 01/15/16 65.0 3.50 4.00
BHI 160115C00067500 C 01/15/16 67.5 1.31 4.00
BHI 160115C00070000 C 01/15/16 70.0 1.12 3.20
BHI 160115C00072500 C 01/15/16 72.5 0.62 3.20
BHI 160115C00075000 C 01/15/16 75.0 0.60 3.80
BHI 160115C00077500 C 01/15/16 77.5 0.00 2.25
BHI 160115C00080000 C 01/15/16 80.0 0.00 0.95
BHI 160115C00082500 C 01/15/16 82.5 0.00 1.88
BHI 160115C00085000 C 01/15/16 85.0 0.00 0.80
BHI 160115C00090000 C 01/15/16 90.0 0.00 1.00
BHI 160115C00095000 C 01/15/16 95.0 0.00 1.00
BHI 160115C00100000 C 01/15/16 100.0 0.00 1.75
BHI 160115C00105000 C 01/15/16 105.0 0.00 1.10
BHI 160115P00025000 P 01/15/16 25.0 0.00 0.25
BHI 160115P00028000 P 01/15/16 28.0 0.00 1.42
BHI 160115P00030000 P 01/15/16 30.0 0.00 1.55
BHI 160115P00033000 P 01/15/16 33.0 0.00 1.75
BHI 160115P00035000 P 01/15/16 35.0 0.71 1.90
BHI 160115P00038000 P 01/15/16 38.0 0.50 3.70
BHI 160115P00040000 P 01/15/16 40.0 0.55 2.49
BHI 160115P00043000 P 01/15/16 43.0 0.05 3.20
BHI 160115P00045000 P 01/15/16 45.0 0.75 2.90
BHI 160115P00047000 P 01/15/16 47.0 1.81 4.10
BHI 160115P00050000 P 01/15/16 50.0 3.85 4.60
BHI 160115P00052500 P 01/15/16 52.5 3.80 6.30
BHI 160115P00055000 P 01/15/16 55.0 6.00 7.65
BHI 160115P00057500 P 01/15/16 57.5 6.25 8.70
BHI 160115P00060000 P 01/15/16 60.0 7.00 10.60
BHI 160115P00062500 P 01/15/16 62.5 8.40 11.90
BHI 160115P00065000 P 01/15/16 65.0 10.25 13.60
BHI 160115P00067500 P 01/15/16 67.5 11.95 15.00
BHI 160115P00070000 P 01/15/16 70.0 13.45 16.00
BHI 160115P00072500 P 01/15/16 72.5 15.05 18.90
BHI 160115P00075000 P 01/15/16 75.0 17.30 21.00
BHI 160115P00077500 P 01/15/16 77.5 18.75 23.15
BHI 160115P00080000 P 01/15/16 80.0 21.00 25.10
BHI 160115P00082500 P 01/15/16 82.5 23.10 27.40
BHI 160115P00085000 P 01/15/16 85.0 25.30 29.85
BHI 160115P00090000 P 01/15/16 90.0 30.70 35.00
BHI 160115P00095000 P 01/15/16 95.0 35.50 39.95
BHI 160115P00100000 P 01/15/16 100.0 40.50 44.95
BHI 160115P00105000 P 01/15/16 105.0 45.00 49.80
BHI 170120C00025000 C 01/20/17 25.0 31.00 35.50
BHI 170120C00030000 C 01/20/17 30.0 26.50 31.00
BHI 170120C00035000 C 01/20/17 35.0 22.05 26.40
BHI 170120C00040000 C 01/20/17 40.0 19.00 22.40
BHI 170120C00045000 C 01/20/17 45.0 14.35 18.75
BHI 170120C00047000 C 01/20/17 47.0 13.00 17.80
BHI 170120C00050000 C 01/20/17 50.0 11.10 15.40
BHI 170120C00052500 C 01/20/17 52.5 10.70 14.05
BHI 170120C00055000 C 01/20/17 55.0 8.15 12.55
BHI 170120C00057500 C 01/20/17 57.5 6.90 11.35
BHI 170120C00060000 C 01/20/17 60.0 5.70 10.25
BHI 170120C00062500 C 01/20/17 62.5 4.50 8.90
BHI 170120C00065000 C 01/20/17 65.0 3.50 7.80
BHI 170120C00067500 C 01/20/17 67.5 2.50 6.80
BHI 170120C00070000 C 01/20/17 70.0 1.70 6.00
BHI 170120C00072500 C 01/20/17 72.5 0.90 5.40
BHI 170120C00075000 C 01/20/17 75.0 0.30 4.85
BHI 170120C00080000 C 01/20/17 80.0 0.79 3.25
BHI 170120C00085000 C 01/20/17 85.0 0.00 5.00
BHI 170120C00090000 C 01/20/17 90.0 0.00 2.19
BHI 170120C00095000 C 01/20/17 95.0 0.00 5.00
BHI 170120C00100000 C 01/20/17 100.0 0.00 4.50
BHI 170120P00025000 P 01/20/17 25.0 0.00 1.91
BHI 170120P00030000 P 01/20/17 30.0 0.00 5.00
BHI 170120P00035000 P 01/20/17 35.0 0.04 4.85
BHI 170120P00040000 P 01/20/17 40.0 1.03 4.45
BHI 170120P00045000 P 01/20/17 45.0 3.10 6.80
BHI 170120P00050000 P 01/20/17 50.0 3.90 7.90
BHI 170120P00052500 P 01/20/17 52.5 4.90 8.00
BHI 170120P00055000 P 01/20/17 55.0 6.10 10.40
BHI 170120P00057500 P 01/20/17 57.5 7.00 11.50
BHI 170120P00060000 P 01/20/17 60.0 8.25 12.40
BHI 170120P00062500 P 01/20/17 62.5 9.90 14.00
BHI 170120P00065000 P 01/20/17 65.0 11.15 15.50
BHI 170120P00067500 P 01/20/17 67.5 12.75 17.05
BHI 170120P00070000 P 01/20/17 70.0 14.70 18.60
BHI 170120P00072500 P 01/20/17 72.5 15.70 20.40
BHI 170120P00075000 P 01/20/17 75.0 18.20 22.35
BHI 170120P00080000 P 01/20/17 80.0 22.50 26.45
BHI 170120P00085000 P 01/20/17 85.0 25.70 30.20
BHI 170120P00090000 P 01/20/17 90.0 30.30 35.00
BHI 170120P00095000 P 01/20/17 95.0 35.10 39.80
BHI 170120P00100000 P 01/20/17 100.0 40.05 44.80

OPRA data is delayed 15 minutes.