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 (2017-05-05)Premium Content

Baker Hughes Inc (BHI)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 170623C00045000 C 06/23/17 45.0 8.95 11.30
BHI 170623C00047000 C 06/23/17 47.0 6.85 9.60
BHI 170623C00047500 C 06/23/17 47.5 5.25 9.25
BHI 170623C00048000 C 06/23/17 48.0 6.00 8.60
BHI 170623C00048500 C 06/23/17 48.5 4.35 8.25
BHI 170623C00049000 C 06/23/17 49.0 4.70 7.60
BHI 170623C00049500 C 06/23/17 49.5 3.15 7.40
BHI 170623C00050000 C 06/23/17 50.0 3.95 5.60
BHI 170623C00050500 C 06/23/17 50.5 2.30 6.40
BHI 170623C00051000 C 06/23/17 51.0 2.88 4.90
BHI 170623C00051500 C 06/23/17 51.5 1.83 5.40
BHI 170623C00052000 C 06/23/17 52.0 2.06 4.55
BHI 170623C00052500 C 06/23/17 52.5 1.46 4.50
BHI 170623C00053000 C 06/23/17 53.0 0.91 3.75
BHI 170623C00053500 C 06/23/17 53.5 0.71 1.28
BHI 170623C00054000 C 06/23/17 54.0 0.45 0.85
BHI 170623C00054500 C 06/23/17 54.5 0.14 0.50
BHI 170623C00055000 C 06/23/17 55.0 0.03 0.22
BHI 170623C00055500 C 06/23/17 55.5 0.00 0.15
BHI 170623C00056000 C 06/23/17 56.0 0.00 0.11
BHI 170623C00056500 C 06/23/17 56.5 0.00 0.08
BHI 170623C00057000 C 06/23/17 57.0 0.00 0.07
BHI 170623C00057500 C 06/23/17 57.5 0.00 0.08
BHI 170623C00058000 C 06/23/17 58.0 0.00 0.08
BHI 170623C00058500 C 06/23/17 58.5 0.00 0.07
BHI 170623C00059000 C 06/23/17 59.0 0.00 0.07
BHI 170623C00059500 C 06/23/17 59.5 0.00 0.05
BHI 170623C00060000 C 06/23/17 60.0 0.00 0.05
BHI 170623C00060500 C 06/23/17 60.5 0.00 0.05
BHI 170623C00061000 C 06/23/17 61.0 0.00 0.05
BHI 170623C00061500 C 06/23/17 61.5 0.00 0.05
BHI 170623C00062000 C 06/23/17 62.0 0.00 0.05
BHI 170623C00062500 C 06/23/17 62.5 0.00 0.05
BHI 170623C00063000 C 06/23/17 63.0 0.00 0.05
BHI 170623C00063500 C 06/23/17 63.5 0.00 0.05
BHI 170623C00064000 C 06/23/17 64.0 0.00 0.05
BHI 170623C00064500 C 06/23/17 64.5 0.00 0.05
BHI 170623C00065000 C 06/23/17 65.0 0.00 0.05
BHI 170623C00065500 C 06/23/17 65.5 0.00 0.05
BHI 170623C00066000 C 06/23/17 66.0 0.00 0.05
BHI 170623C00066500 C 06/23/17 66.5 0.00 0.05
BHI 170623C00067000 C 06/23/17 67.0 0.00 0.05
BHI 170623C00067500 C 06/23/17 67.5 0.00 0.05
BHI 170623C00068000 C 06/23/17 68.0 0.00 0.05
BHI 170623C00068500 C 06/23/17 68.5 0.00 0.05
BHI 170623C00069000 C 06/23/17 69.0 0.00 0.05
BHI 170623C00069500 C 06/23/17 69.5 0.00 0.05
BHI 170623C00070000 C 06/23/17 70.0 0.00 0.05
BHI 170623C00070500 C 06/23/17 70.5 0.00 0.05
BHI 170623C00071000 C 06/23/17 71.0 0.00 0.05
BHI 170623C00072500 C 06/23/17 72.5 0.00 0.05
BHI 170623P00045000 P 06/23/17 45.0 0.00 0.05
BHI 170623P00047000 P 06/23/17 47.0 0.00 0.05
BHI 170623P00047500 P 06/23/17 47.5 0.00 0.05
BHI 170623P00048000 P 06/23/17 48.0 0.00 0.05
BHI 170623P00048500 P 06/23/17 48.5 0.00 0.05
BHI 170623P00049000 P 06/23/17 49.0 0.00 0.05
BHI 170623P00049500 P 06/23/17 49.5 0.00 0.05
BHI 170623P00050000 P 06/23/17 50.0 0.00 0.08
BHI 170623P00050500 P 06/23/17 50.5 0.00 0.08
BHI 170623P00051000 P 06/23/17 51.0 0.00 0.14
BHI 170623P00051500 P 06/23/17 51.5 0.00 0.18
BHI 170623P00052000 P 06/23/17 52.0 0.00 0.08
BHI 170623P00052500 P 06/23/17 52.5 0.00 0.08
BHI 170623P00053000 P 06/23/17 53.0 0.00 0.11
BHI 170623P00053500 P 06/23/17 53.5 0.00 0.15
BHI 170623P00054000 P 06/23/17 54.0 0.04 0.26
BHI 170623P00054500 P 06/23/17 54.5 0.22 0.51
BHI 170623P00055000 P 06/23/17 55.0 0.45 0.93
BHI 170623P00055500 P 06/23/17 55.5 0.84 1.69
BHI 170623P00056000 P 06/23/17 56.0 1.22 2.06
BHI 170623P00056500 P 06/23/17 56.5 1.72 2.76
BHI 170623P00057000 P 06/23/17 57.0 2.31 3.20
BHI 170623P00057500 P 06/23/17 57.5 1.30 5.40
BHI 170623P00058000 P 06/23/17 58.0 1.69 4.45
BHI 170623P00058500 P 06/23/17 58.5 2.43 5.85
BHI 170623P00059000 P 06/23/17 59.0 3.95 5.95
BHI 170623P00059500 P 06/23/17 59.5 4.10 7.35
BHI 170623P00060000 P 06/23/17 60.0 4.00 8.00
BHI 170623P00060500 P 06/23/17 60.5 5.25 8.05
BHI 170623P00061000 P 06/23/17 61.0 5.15 9.00
BHI 170623P00061500 P 06/23/17 61.5 6.35 9.40
BHI 170623P00062000 P 06/23/17 62.0 6.40 9.80
BHI 170623P00062500 P 06/23/17 62.5 5.80 9.85
BHI 170623P00063000 P 06/23/17 63.0 7.75 11.00
BHI 170623P00063500 P 06/23/17 63.5 7.05 11.40
BHI 170623P00064000 P 06/23/17 64.0 9.00 11.30
BHI 170623P00064500 P 06/23/17 64.5 8.00 12.15
BHI 170623P00065000 P 06/23/17 65.0 9.30 12.80
BHI 170623P00065500 P 06/23/17 65.5 8.80 13.00
BHI 170623P00066000 P 06/23/17 66.0 10.45 13.55
BHI 170623P00066500 P 06/23/17 66.5 10.00 14.20
BHI 170623P00067000 P 06/23/17 67.0 11.25 14.80
BHI 170623P00067500 P 06/23/17 67.5 11.05 15.40
BHI 170623P00068000 P 06/23/17 68.0 12.30 15.65
BHI 170623P00068500 P 06/23/17 68.5 12.00 16.15
BHI 170623P00069000 P 06/23/17 69.0 13.10 16.75
BHI 170623P00069500 P 06/23/17 69.5 13.00 17.15
BHI 170623P00070000 P 06/23/17 70.0 14.45 17.80
BHI 170623P00070500 P 06/23/17 70.5 14.00 18.15
BHI 170623P00071000 P 06/23/17 71.0 14.55 18.95
BHI 170623P00072500 P 06/23/17 72.5 17.05 19.55
BHI 170630C00045000 C 06/30/17 45.0 8.80 11.30
BHI 170630C00047000 C 06/30/17 47.0 5.70 9.80
BHI 170630C00048000 C 06/30/17 48.0 4.45 8.70
BHI 170630C00049000 C 06/30/17 49.0 3.75 7.75
BHI 170630C00050000 C 06/30/17 50.0 3.70 6.80
BHI 170630C00051000 C 06/30/17 51.0 1.80 5.80
BHI 170630C00051500 C 06/30/17 51.5 2.79 3.40
BHI 170630C00052000 C 06/30/17 52.0 2.36 2.93
BHI 170630C00052500 C 06/30/17 52.5 1.91 2.47
BHI 170630C00053000 C 06/30/17 53.0 1.56 2.04
BHI 170630C00053500 C 06/30/17 53.5 1.24 1.63
BHI 170630C00054000 C 06/30/17 54.0 0.94 1.35
BHI 170630C00054500 C 06/30/17 54.5 0.65 1.04
BHI 170630C00055000 C 06/30/17 55.0 0.44 0.76
BHI 170630C00055500 C 06/30/17 55.5 0.28 0.54
BHI 170630C00056000 C 06/30/17 56.0 0.18 0.38
BHI 170630C00056500 C 06/30/17 56.5 0.11 0.27
BHI 170630C00057000 C 06/30/17 57.0 0.06 0.18
BHI 170630C00057500 C 06/30/17 57.5 0.05 0.13
BHI 170630C00058000 C 06/30/17 58.0 0.00 0.11
BHI 170630C00058500 C 06/30/17 58.5 0.00 0.11
BHI 170630C00059000 C 06/30/17 59.0 0.00 0.09
BHI 170630C00059500 C 06/30/17 59.5 0.00 0.08
BHI 170630C00060000 C 06/30/17 60.0 0.00 0.08
BHI 170630C00060500 C 06/30/17 60.5 0.00 0.07
BHI 170630C00061000 C 06/30/17 61.0 0.00 0.08
BHI 170630C00061500 C 06/30/17 61.5 0.00 0.08
BHI 170630C00062000 C 06/30/17 62.0 0.00 0.07
BHI 170630C00062500 C 06/30/17 62.5 0.00 0.13
BHI 170630C00063000 C 06/30/17 63.0 0.00 0.07
BHI 170630C00063500 C 06/30/17 63.5 0.00 0.07
BHI 170630C00064000 C 06/30/17 64.0 0.00 0.07
BHI 170630C00064500 C 06/30/17 64.5 0.00 0.07
BHI 170630C00065000 C 06/30/17 65.0 0.00 0.07
BHI 170630C00065500 C 06/30/17 65.5 0.00 0.06
BHI 170630C00066000 C 06/30/17 66.0 0.00 0.06
BHI 170630C00066500 C 06/30/17 66.5 0.00 0.05
BHI 170630C00067000 C 06/30/17 67.0 0.00 0.05
BHI 170630C00068000 C 06/30/17 68.0 0.00 0.05
BHI 170630C00069000 C 06/30/17 69.0 0.00 0.05
BHI 170630C00070000 C 06/30/17 70.0 0.00 0.05
BHI 170630C00072500 C 06/30/17 72.5 0.00 0.05
BHI 170630P00045000 P 06/30/17 45.0 0.00 0.07
BHI 170630P00047000 P 06/30/17 47.0 0.00 0.15
BHI 170630P00048000 P 06/30/17 48.0 0.00 0.09
BHI 170630P00049000 P 06/30/17 49.0 0.00 0.09
BHI 170630P00050000 P 06/30/17 50.0 0.00 0.11
BHI 170630P00051000 P 06/30/17 51.0 0.02 0.15
BHI 170630P00051500 P 06/30/17 51.5 0.05 0.17
BHI 170630P00052000 P 06/30/17 52.0 0.09 0.23
BHI 170630P00052500 P 06/30/17 52.5 0.13 0.31
BHI 170630P00053000 P 06/30/17 53.0 0.21 0.43
BHI 170630P00053500 P 06/30/17 53.5 0.30 0.57
BHI 170630P00054000 P 06/30/17 54.0 0.46 0.78
BHI 170630P00054500 P 06/30/17 54.5 0.65 1.01
BHI 170630P00055000 P 06/30/17 55.0 0.90 1.32
BHI 170630P00055500 P 06/30/17 55.5 1.23 1.67
BHI 170630P00056000 P 06/30/17 56.0 1.53 2.06
BHI 170630P00056500 P 06/30/17 56.5 1.92 2.51
BHI 170630P00057000 P 06/30/17 57.0 2.41 2.96
BHI 170630P00057500 P 06/30/17 57.5 2.48 4.60
BHI 170630P00058000 P 06/30/17 58.0 1.50 5.90
BHI 170630P00058500 P 06/30/17 58.5 3.60 4.60
BHI 170630P00059000 P 06/30/17 59.0 2.50 6.80
BHI 170630P00059500 P 06/30/17 59.5 3.05 7.15
BHI 170630P00060000 P 06/30/17 60.0 3.70 7.95
BHI 170630P00060500 P 06/30/17 60.5 4.05 8.40
BHI 170630P00061000 P 06/30/17 61.0 4.50 8.80
BHI 170630P00061500 P 06/30/17 61.5 5.00 9.40
BHI 170630P00062000 P 06/30/17 62.0 5.40 9.80
BHI 170630P00062500 P 06/30/17 62.5 5.75 10.15
BHI 170630P00063000 P 06/30/17 63.0 6.10 10.35
BHI 170630P00063500 P 06/30/17 63.5 6.75 11.15
BHI 170630P00064000 P 06/30/17 64.0 7.10 11.35
BHI 170630P00064500 P 06/30/17 64.5 7.75 12.15
BHI 170630P00065000 P 06/30/17 65.0 8.40 12.80
BHI 170630P00065500 P 06/30/17 65.5 8.75 13.15
BHI 170630P00066000 P 06/30/17 66.0 9.10 13.40
BHI 170630P00066500 P 06/30/17 66.5 9.75 14.15
BHI 170630P00067000 P 06/30/17 67.0 10.10 14.35
BHI 170630P00068000 P 06/30/17 68.0 11.10 15.35
BHI 170630P00069000 P 06/30/17 69.0 12.10 16.35
BHI 170630P00070000 P 06/30/17 70.0 13.40 17.80
BHI 170630P00072500 P 06/30/17 72.5 17.05 19.45
BHI 170707C00047000 C 07/07/17 47.0 6.85 9.55
BHI 170707C00048000 C 07/07/17 48.0 4.65 8.75
BHI 170707C00049000 C 07/07/17 49.0 3.80 7.80
BHI 170707C00050000 C 07/07/17 50.0 2.70 6.80
BHI 170707C00051000 C 07/07/17 51.0 3.35 4.05
BHI 170707C00051500 C 07/07/17 51.5 2.93 3.60
BHI 170707C00052000 C 07/07/17 52.0 2.52 3.10
BHI 170707C00052500 C 07/07/17 52.5 2.14 2.69
BHI 170707C00053000 C 07/07/17 53.0 1.80 2.26
BHI 170707C00053500 C 07/07/17 53.5 1.45 1.90
BHI 170707C00054000 C 07/07/17 54.0 1.14 1.58
BHI 170707C00054500 C 07/07/17 54.5 0.89 1.30
BHI 170707C00055000 C 07/07/17 55.0 0.66 1.03
BHI 170707C00055500 C 07/07/17 55.5 0.48 0.80
BHI 170707C00056000 C 07/07/17 56.0 0.35 0.60
BHI 170707C00056500 C 07/07/17 56.5 0.23 0.45
BHI 170707C00057000 C 07/07/17 57.0 0.16 0.34
BHI 170707C00057500 C 07/07/17 57.5 0.10 0.26
BHI 170707C00058000 C 07/07/17 58.0 0.12 0.19
BHI 170707C00058500 C 07/07/17 58.5 0.03 0.15
BHI 170707C00059000 C 07/07/17 59.0 0.01 0.13
BHI 170707C00059500 C 07/07/17 59.5 0.00 0.12
BHI 170707C00060000 C 07/07/17 60.0 0.00 0.12
BHI 170707C00060500 C 07/07/17 60.5 0.00 0.10
BHI 170707C00061000 C 07/07/17 61.0 0.00 0.08
BHI 170707C00061500 C 07/07/17 61.5 0.00 0.08
BHI 170707C00062000 C 07/07/17 62.0 0.00 0.14
BHI 170707C00062500 C 07/07/17 62.5 0.00 0.08
BHI 170707C00063000 C 07/07/17 63.0 0.00 0.08
BHI 170707C00063500 C 07/07/17 63.5 0.00 0.13
BHI 170707C00064000 C 07/07/17 64.0 0.00 0.07
BHI 170707C00064500 C 07/07/17 64.5 0.00 0.07
BHI 170707C00065000 C 07/07/17 65.0 0.00 0.07
BHI 170707C00065500 C 07/07/17 65.5 0.00 0.07
BHI 170707C00066000 C 07/07/17 66.0 0.00 0.07
BHI 170707C00066500 C 07/07/17 66.5 0.00 0.07
BHI 170707C00067000 C 07/07/17 67.0 0.00 0.06
BHI 170707C00067500 C 07/07/17 67.5 0.00 0.06
BHI 170707C00068000 C 07/07/17 68.0 0.00 0.06
BHI 170707C00068500 C 07/07/17 68.5 0.00 0.05
BHI 170707C00069000 C 07/07/17 69.0 0.00 0.05
BHI 170707C00070000 C 07/07/17 70.0 0.00 0.05
BHI 170707P00047000 P 07/07/17 47.0 0.00 0.11
BHI 170707P00048000 P 07/07/17 48.0 0.00 0.13
BHI 170707P00049000 P 07/07/17 49.0 0.01 0.15
BHI 170707P00050000 P 07/07/17 50.0 0.05 0.16
BHI 170707P00051000 P 07/07/17 51.0 0.11 0.25
BHI 170707P00051500 P 07/07/17 51.5 0.14 0.31
BHI 170707P00052000 P 07/07/17 52.0 0.21 0.40
BHI 170707P00052500 P 07/07/17 52.5 0.28 0.52
BHI 170707P00053000 P 07/07/17 53.0 0.40 0.65
BHI 170707P00053500 P 07/07/17 53.5 0.54 0.82
BHI 170707P00054000 P 07/07/17 54.0 0.72 1.03
BHI 170707P00054500 P 07/07/17 54.5 0.90 1.26
BHI 170707P00055000 P 07/07/17 55.0 1.10 1.56
BHI 170707P00055500 P 07/07/17 55.5 1.41 1.89
BHI 170707P00056000 P 07/07/17 56.0 1.76 2.23
BHI 170707P00056500 P 07/07/17 56.5 2.09 2.61
BHI 170707P00057000 P 07/07/17 57.0 2.48 3.05
BHI 170707P00057500 P 07/07/17 57.5 2.90 3.50
BHI 170707P00058000 P 07/07/17 58.0 1.75 5.90
BHI 170707P00058500 P 07/07/17 58.5 1.70 5.90
BHI 170707P00059000 P 07/07/17 59.0 2.52 6.75
BHI 170707P00059500 P 07/07/17 59.5 3.20 7.35
BHI 170707P00060000 P 07/07/17 60.0 3.70 8.00
BHI 170707P00060500 P 07/07/17 60.5 4.05 8.40
BHI 170707P00061000 P 07/07/17 61.0 4.50 8.80
BHI 170707P00061500 P 07/07/17 61.5 5.35 9.40
BHI 170707P00062000 P 07/07/17 62.0 5.60 9.90
BHI 170707P00062500 P 07/07/17 62.5 5.90 10.15
BHI 170707P00063000 P 07/07/17 63.0 6.35 10.65
BHI 170707P00063500 P 07/07/17 63.5 6.90 11.15
BHI 170707P00064000 P 07/07/17 64.0 7.30 11.35
BHI 170707P00064500 P 07/07/17 64.5 7.90 12.15
BHI 170707P00065000 P 07/07/17 65.0 8.30 12.35
BHI 170707P00065500 P 07/07/17 65.5 8.90 13.15
BHI 170707P00066000 P 07/07/17 66.0 9.30 13.40
BHI 170707P00066500 P 07/07/17 66.5 9.90 14.15
BHI 170707P00067000 P 07/07/17 67.0 10.30 14.35
BHI 170707P00067500 P 07/07/17 67.5 10.95 15.15
BHI 170707P00068000 P 07/07/17 68.0 11.30 15.65
BHI 170707P00068500 P 07/07/17 68.5 11.90 16.15
BHI 170707P00069000 P 07/07/17 69.0 12.30 16.65
BHI 170707P00070000 P 07/07/17 70.0 15.10 16.70
BHI 170714C00047000 C 07/14/17 47.0 6.80 9.50
BHI 170714C00048000 C 07/14/17 48.0 4.80 8.80
BHI 170714C00049000 C 07/14/17 49.0 3.70 7.80
BHI 170714C00050000 C 07/14/17 50.0 4.40 5.00
BHI 170714C00051000 C 07/14/17 51.0 3.50 4.10
BHI 170714C00052000 C 07/14/17 52.0 2.78 3.25
BHI 170714C00053000 C 07/14/17 53.0 2.02 2.56
BHI 170714C00054000 C 07/14/17 54.0 1.39 1.88
BHI 170714C00055000 C 07/14/17 55.0 0.91 1.30
BHI 170714C00056000 C 07/14/17 56.0 0.54 0.84
BHI 170714C00057000 C 07/14/17 57.0 0.30 0.54
BHI 170714C00058000 C 07/14/17 58.0 0.15 0.33
BHI 170714C00059000 C 07/14/17 59.0 0.06 0.20
BHI 170714C00060000 C 07/14/17 60.0 0.02 0.15
BHI 170714C00061000 C 07/14/17 61.0 0.00 0.11
BHI 170714C00062000 C 07/14/17 62.0 0.00 0.09
BHI 170714C00063000 C 07/14/17 63.0 0.00 0.08
BHI 170714P00047000 P 07/14/17 47.0 0.00 0.12
BHI 170714P00048000 P 07/14/17 48.0 0.03 0.15
BHI 170714P00049000 P 07/14/17 49.0 0.07 0.19
BHI 170714P00050000 P 07/14/17 50.0 0.12 0.27
BHI 170714P00051000 P 07/14/17 51.0 0.21 0.41
BHI 170714P00052000 P 07/14/17 52.0 0.37 0.61
BHI 170714P00053000 P 07/14/17 53.0 0.58 0.88
BHI 170714P00054000 P 07/14/17 54.0 0.89 1.28
BHI 170714P00055000 P 07/14/17 55.0 1.32 1.79
BHI 170714P00056000 P 07/14/17 56.0 1.93 2.42
BHI 170714P00057000 P 07/14/17 57.0 2.65 3.20
BHI 170714P00058000 P 07/14/17 58.0 3.45 4.05
BHI 170714P00059000 P 07/14/17 59.0 2.95 7.00
BHI 170714P00060000 P 07/14/17 60.0 3.50 7.90
BHI 170714P00061000 P 07/14/17 61.0 4.35 8.70
BHI 170714P00062000 P 07/14/17 62.0 5.45 9.85
BHI 170714P00063000 P 07/14/17 63.0 8.05 10.10
BHI 170721C00040000 C 07/21/17 40.0 13.55 15.35
BHI 170721C00045000 C 07/21/17 45.0 7.90 11.85
BHI 170721C00047000 C 07/21/17 47.0 5.45 9.85
BHI 170721C00048000 C 07/21/17 48.0 4.50 7.65
BHI 170721C00049000 C 07/21/17 49.0 5.30 6.65
BHI 170721C00050000 C 07/21/17 50.0 4.50 5.20
BHI 170721C00051000 C 07/21/17 51.0 3.70 4.35
BHI 170721C00051500 C 07/21/17 51.5 3.30 3.90
BHI 170721C00052000 C 07/21/17 52.0 2.91 3.50
BHI 170721C00052500 C 07/21/17 52.5 2.55 3.15
BHI 170721C00053000 C 07/21/17 53.0 2.21 2.75
BHI 170721C00053500 C 07/21/17 53.5 1.96 2.43
BHI 170721C00054000 C 07/21/17 54.0 1.73 2.09
BHI 170721C00054500 C 07/21/17 54.5 1.38 1.82
BHI 170721C00055000 C 07/21/17 55.0 1.14 1.55
BHI 170721C00055500 C 07/21/17 55.5 1.00 1.31
BHI 170721C00056000 C 07/21/17 56.0 0.83 1.09
BHI 170721C00056500 C 07/21/17 56.5 0.64 0.91
BHI 170721C00057000 C 07/21/17 57.0 0.46 0.73
BHI 170721C00057500 C 07/21/17 57.5 0.37 0.60
BHI 170721C00058000 C 07/21/17 58.0 0.28 0.49
BHI 170721C00058500 C 07/21/17 58.5 0.19 0.39
BHI 170721C00059000 C 07/21/17 59.0 0.15 0.31
BHI 170721C00059500 C 07/21/17 59.5 0.12 0.25
BHI 170721C00060000 C 07/21/17 60.0 0.07 0.21
BHI 170721C00060500 C 07/21/17 60.5 0.04 0.17
BHI 170721C00061000 C 07/21/17 61.0 0.02 0.15
BHI 170721C00061500 C 07/21/17 61.5 0.01 0.15
BHI 170721C00062000 C 07/21/17 62.0 0.00 0.14
BHI 170721C00062500 C 07/21/17 62.5 0.00 0.12
BHI 170721C00063000 C 07/21/17 63.0 0.00 0.11
BHI 170721C00063500 C 07/21/17 63.5 0.00 0.10
BHI 170721C00064000 C 07/21/17 64.0 0.00 0.10
BHI 170721C00064500 C 07/21/17 64.5 0.00 0.09
BHI 170721C00065000 C 07/21/17 65.0 0.00 0.09
BHI 170721C00066000 C 07/21/17 66.0 0.00 0.12
BHI 170721C00067000 C 07/21/17 67.0 0.00 0.17
BHI 170721C00067500 C 07/21/17 67.5 0.00 0.08
BHI 170721C00068000 C 07/21/17 68.0 0.00 0.08
BHI 170721C00070000 C 07/21/17 70.0 0.00 0.09
BHI 170721C00072500 C 07/21/17 72.5 0.00 0.07
BHI 170721C00075000 C 07/21/17 75.0 0.00 0.06
BHI 170721C00080000 C 07/21/17 80.0 0.00 0.05
BHI 170721C00085000 C 07/21/17 85.0 0.00 0.05
BHI 170721C00090000 C 07/21/17 90.0 0.00 0.05
BHI 170721P00040000 P 07/21/17 40.0 0.00 0.12
BHI 170721P00045000 P 07/21/17 45.0 0.01 0.10
BHI 170721P00047000 P 07/21/17 47.0 0.04 0.16
BHI 170721P00048000 P 07/21/17 48.0 0.09 0.21
BHI 170721P00049000 P 07/21/17 49.0 0.16 0.29
BHI 170721P00050000 P 07/21/17 50.0 0.22 0.41
BHI 170721P00051000 P 07/21/17 51.0 0.36 0.57
BHI 170721P00051500 P 07/21/17 51.5 0.49 0.68
BHI 170721P00052000 P 07/21/17 52.0 0.57 0.80
BHI 170721P00052500 P 07/21/17 52.5 0.70 0.95
BHI 170721P00053000 P 07/21/17 53.0 0.86 1.11
BHI 170721P00053500 P 07/21/17 53.5 1.03 1.30
BHI 170721P00054000 P 07/21/17 54.0 1.15 1.52
BHI 170721P00054500 P 07/21/17 54.5 1.40 1.76
BHI 170721P00055000 P 07/21/17 55.0 1.69 2.01
BHI 170721P00055500 P 07/21/17 55.5 1.96 2.31
BHI 170721P00056000 P 07/21/17 56.0 2.25 2.63
BHI 170721P00056500 P 07/21/17 56.5 2.57 2.96
BHI 170721P00057000 P 07/21/17 57.0 2.75 3.35
BHI 170721P00057500 P 07/21/17 57.5 3.15 3.75
BHI 170721P00058000 P 07/21/17 58.0 3.60 4.15
BHI 170721P00058500 P 07/21/17 58.5 4.05 4.60
BHI 170721P00059000 P 07/21/17 59.0 4.50 5.05
BHI 170721P00059500 P 07/21/17 59.5 4.80 6.35
BHI 170721P00060000 P 07/21/17 60.0 5.25 5.95
BHI 170721P00060500 P 07/21/17 60.5 5.10 8.15
BHI 170721P00061000 P 07/21/17 61.0 4.80 7.75
BHI 170721P00061500 P 07/21/17 61.5 6.05 8.10
BHI 170721P00062000 P 07/21/17 62.0 5.25 9.65
BHI 170721P00062500 P 07/21/17 62.5 6.50 9.00
BHI 170721P00063000 P 07/21/17 63.0 6.65 10.65
BHI 170721P00063500 P 07/21/17 63.5 7.65 11.40
BHI 170721P00064000 P 07/21/17 64.0 7.90 12.00
BHI 170721P00064500 P 07/21/17 64.5 9.30 12.40
BHI 170721P00065000 P 07/21/17 65.0 8.10 10.95
BHI 170721P00066000 P 07/21/17 66.0 9.60 13.70
BHI 170721P00067000 P 07/21/17 67.0 11.50 14.80
BHI 170721P00067500 P 07/21/17 67.5 10.55 14.85
BHI 170721P00068000 P 07/21/17 68.0 12.15 16.00
BHI 170721P00070000 P 07/21/17 70.0 13.10 17.45
BHI 170721P00072500 P 07/21/17 72.5 16.00 20.25
BHI 170721P00075000 P 07/21/17 75.0 18.40 22.35
BHI 170721P00080000 P 07/21/17 80.0 23.30 27.35
BHI 170721P00085000 P 07/21/17 85.0 28.30 32.35
BHI 170721P00090000 P 07/21/17 90.0 34.20 36.65
BHI 170728C00045000 C 07/28/17 45.0 8.50 11.75
BHI 170728C00047000 C 07/28/17 47.0 5.85 10.00
BHI 170728C00048000 C 07/28/17 48.0 4.90 9.00
BHI 170728C00049000 C 07/28/17 49.0 5.50 6.20
BHI 170728C00050000 C 07/28/17 50.0 4.65 5.35
BHI 170728C00051000 C 07/28/17 51.0 3.85 4.50
BHI 170728C00052000 C 07/28/17 52.0 3.10 3.70
BHI 170728C00053000 C 07/28/17 53.0 2.43 2.98
BHI 170728C00054000 C 07/28/17 54.0 1.86 2.35
BHI 170728C00055000 C 07/28/17 55.0 1.37 1.78
BHI 170728C00056000 C 07/28/17 56.0 0.94 1.33
BHI 170728C00057000 C 07/28/17 57.0 0.63 0.94
BHI 170728C00058000 C 07/28/17 58.0 0.40 0.65
BHI 170728C00059000 C 07/28/17 59.0 0.23 0.46
BHI 170728C00060000 C 07/28/17 60.0 0.13 0.30
BHI 170728C00061000 C 07/28/17 61.0 0.06 0.20
BHI 170728C00062000 C 07/28/17 62.0 0.02 0.15
BHI 170728C00063000 C 07/28/17 63.0 0.00 0.14
BHI 170728P00045000 P 07/28/17 45.0 0.03 0.15
BHI 170728P00047000 P 07/28/17 47.0 0.09 0.23
BHI 170728P00048000 P 07/28/17 48.0 0.13 0.31
BHI 170728P00049000 P 07/28/17 49.0 0.21 0.41
BHI 170728P00050000 P 07/28/17 50.0 0.35 0.55
BHI 170728P00051000 P 07/28/17 51.0 0.48 0.75
BHI 170728P00052000 P 07/28/17 52.0 0.70 1.01
BHI 170728P00053000 P 07/28/17 53.0 0.98 1.33
BHI 170728P00054000 P 07/28/17 54.0 1.45 1.75
BHI 170728P00055000 P 07/28/17 55.0 1.78 2.25
BHI 170728P00056000 P 07/28/17 56.0 2.31 2.84
BHI 170728P00057000 P 07/28/17 57.0 2.91 3.50
BHI 170728P00058000 P 07/28/17 58.0 3.65 4.30
BHI 170728P00059000 P 07/28/17 59.0 4.45 5.10
BHI 170728P00060000 P 07/28/17 60.0 5.30 6.00
BHI 170728P00061000 P 07/28/17 61.0 4.30 8.45
BHI 170728P00062000 P 07/28/17 62.0 5.30 9.40
BHI 170728P00063000 P 07/28/17 63.0 6.70 10.45
BHI 170804C00048000 C 08/04/17 48.0 6.50 7.20
BHI 170804C00049000 C 08/04/17 49.0 5.60 6.30
BHI 170804C00050000 C 08/04/17 50.0 4.75 5.45
BHI 170804C00051000 C 08/04/17 51.0 4.00 4.60
BHI 170804C00052000 C 08/04/17 52.0 3.20 3.80
BHI 170804C00053000 C 08/04/17 53.0 2.55 3.10
BHI 170804C00054000 C 08/04/17 54.0 1.98 2.46
BHI 170804C00055000 C 08/04/17 55.0 1.47 1.93
BHI 170804C00056000 C 08/04/17 56.0 1.06 1.46
BHI 170804C00057000 C 08/04/17 57.0 0.74 1.07
BHI 170804C00058000 C 08/04/17 58.0 0.49 0.76
BHI 170804C00059000 C 08/04/17 59.0 0.30 0.54
BHI 170804C00060000 C 08/04/17 60.0 0.18 0.38
BHI 170804C00061000 C 08/04/17 61.0 0.09 0.27
BHI 170804P00048000 P 08/04/17 48.0 0.21 0.40
BHI 170804P00049000 P 08/04/17 49.0 0.30 0.53
BHI 170804P00050000 P 08/04/17 50.0 0.44 0.69
BHI 170804P00051000 P 08/04/17 51.0 0.63 0.91
BHI 170804P00052000 P 08/04/17 52.0 0.85 1.18
BHI 170804P00053000 P 08/04/17 53.0 1.17 1.55
BHI 170804P00054000 P 08/04/17 54.0 1.53 1.98
BHI 170804P00055000 P 08/04/17 55.0 2.00 2.48
BHI 170804P00056000 P 08/04/17 56.0 2.52 3.10
BHI 170804P00057000 P 08/04/17 57.0 3.15 3.75
BHI 170804P00058000 P 08/04/17 58.0 3.85 4.50
BHI 170804P00059000 P 08/04/17 59.0 4.65 5.30
BHI 170804P00060000 P 08/04/17 60.0 5.50 6.20
BHI 170804P00061000 P 08/04/17 61.0 4.80 7.90
BHI 170818C00045000 C 08/18/17 45.0 9.25 9.95
BHI 170818C00050000 C 08/18/17 50.0 4.95 5.50
BHI 170818C00052500 C 08/18/17 52.5 3.20 3.65
BHI 170818C00055000 C 08/18/17 55.0 1.80 2.14
BHI 170818C00057500 C 08/18/17 57.5 0.80 1.14
BHI 170818C00060000 C 08/18/17 60.0 0.31 0.53
BHI 170818C00062500 C 08/18/17 62.5 0.07 0.24
BHI 170818C00065000 C 08/18/17 65.0 0.00 0.12
BHI 170818C00070000 C 08/18/17 70.0 0.00 0.12
BHI 170818C00075000 C 08/18/17 75.0 0.00 0.75
BHI 170818C00080000 C 08/18/17 80.0 0.00 0.15
BHI 170818P00045000 P 08/18/17 45.0 0.11 0.27
BHI 170818P00050000 P 08/18/17 50.0 0.60 0.88
BHI 170818P00052500 P 08/18/17 52.5 1.10 1.61
BHI 170818P00055000 P 08/18/17 55.0 2.25 2.74
BHI 170818P00057500 P 08/18/17 57.5 3.70 4.30
BHI 170818P00060000 P 08/18/17 60.0 5.70 6.30
BHI 170818P00062500 P 08/18/17 62.5 7.80 8.90
BHI 170818P00065000 P 08/18/17 65.0 9.40 11.50
BHI 170818P00070000 P 08/18/17 70.0 15.15 16.50
BHI 170818P00075000 P 08/18/17 75.0 19.40 23.00
BHI 170818P00080000 P 08/18/17 80.0 24.95 27.40
BHI 171020C00040000 C 10/20/17 40.0 12.30 16.60
BHI 171020C00045000 C 10/20/17 45.0 9.70 10.35
BHI 171020C00050000 C 10/20/17 50.0 5.65 6.20
BHI 171020C00052500 C 10/20/17 52.5 4.15 4.55
BHI 171020C00055000 C 10/20/17 55.0 2.80 3.15
BHI 171020C00057500 C 10/20/17 57.5 1.75 2.06
BHI 171020C00060000 C 10/20/17 60.0 0.90 1.18
BHI 171020C00062500 C 10/20/17 62.5 0.51 0.71
BHI 171020C00065000 C 10/20/17 65.0 0.25 0.41
BHI 171020C00067500 C 10/20/17 67.5 0.09 0.26
BHI 171020C00070000 C 10/20/17 70.0 0.00 0.16
BHI 171020C00075000 C 10/20/17 75.0 0.00 0.11
BHI 171020C00080000 C 10/20/17 80.0 0.00 0.15
BHI 171020C00085000 C 10/20/17 85.0 0.00 0.10
BHI 171020C00090000 C 10/20/17 90.0 0.00 0.09
BHI 171020P00040000 P 10/20/17 40.0 0.12 0.29
BHI 171020P00045000 P 10/20/17 45.0 0.49 0.68
BHI 171020P00050000 P 10/20/17 50.0 1.40 1.65
BHI 171020P00052500 P 10/20/17 52.5 2.19 2.50
BHI 171020P00055000 P 10/20/17 55.0 3.25 3.65
BHI 171020P00057500 P 10/20/17 57.5 4.60 5.10
BHI 171020P00060000 P 10/20/17 60.0 6.35 6.85
BHI 171020P00062500 P 10/20/17 62.5 8.30 8.95
BHI 171020P00065000 P 10/20/17 65.0 10.40 11.65
BHI 171020P00067500 P 10/20/17 67.5 12.70 13.85
BHI 171020P00070000 P 10/20/17 70.0 15.10 17.00
BHI 171020P00075000 P 10/20/17 75.0 18.30 22.70
BHI 171020P00080000 P 10/20/17 80.0 23.30 27.70
BHI 171020P00085000 P 10/20/17 85.0 28.30 32.40
BHI 171020P00090000 P 10/20/17 90.0 34.10 37.05
BHI 180119C00020000 C 01/19/18 20.0 33.05 35.65
BHI 180119C00023000 C 01/19/18 23.0 29.70 32.55
BHI 180119C00025000 C 01/19/18 25.0 27.30 31.70
BHI 180119C00030000 C 01/19/18 30.0 23.65 27.00
BHI 180119C00035000 C 01/19/18 35.0 19.05 20.55
BHI 180119C00040000 C 01/19/18 40.0 14.40 15.60
BHI 180119C00045000 C 01/19/18 45.0 10.20 10.85
BHI 180119C00050000 C 01/19/18 50.0 6.45 7.15
BHI 180119C00052500 C 01/19/18 52.5 5.00 5.45
BHI 180119C00055000 C 01/19/18 55.0 3.60 4.25
BHI 180119C00057500 C 01/19/18 57.5 2.55 3.10
BHI 180119C00060000 C 01/19/18 60.0 1.66 2.09
BHI 180119C00062500 C 01/19/18 62.5 1.02 1.41
BHI 180119C00065000 C 01/19/18 65.0 0.66 0.97
BHI 180119C00067500 C 01/19/18 67.5 0.36 0.64
BHI 180119C00070000 C 01/19/18 70.0 0.14 0.41
BHI 180119C00072500 C 01/19/18 72.5 0.05 0.28
BHI 180119C00075000 C 01/19/18 75.0 0.00 0.21
BHI 180119C00080000 C 01/19/18 80.0 0.00 0.14
BHI 180119C00085000 C 01/19/18 85.0 0.00 0.22
BHI 180119C00090000 C 01/19/18 90.0 0.00 0.13
BHI 180119P00020000 P 01/19/18 20.0 0.00 0.05
BHI 180119P00023000 P 01/19/18 23.0 0.00 0.05
BHI 180119P00025000 P 01/19/18 25.0 0.00 0.05
BHI 180119P00030000 P 01/19/18 30.0 0.00 0.15
BHI 180119P00035000 P 01/19/18 35.0 0.12 0.30
BHI 180119P00040000 P 01/19/18 40.0 0.41 0.62
BHI 180119P00045000 P 01/19/18 45.0 1.02 1.30
BHI 180119P00050000 P 01/19/18 50.0 2.14 2.57
BHI 180119P00052500 P 01/19/18 52.5 3.00 3.35
BHI 180119P00055000 P 01/19/18 55.0 4.25 4.65
BHI 180119P00057500 P 01/19/18 57.5 5.60 6.10
BHI 180119P00060000 P 01/19/18 60.0 7.15 7.70
BHI 180119P00062500 P 01/19/18 62.5 9.00 9.60
BHI 180119P00065000 P 01/19/18 65.0 11.00 11.65
BHI 180119P00067500 P 01/19/18 67.5 13.20 13.85
BHI 180119P00070000 P 01/19/18 70.0 15.30 16.45
BHI 180119P00072500 P 01/19/18 72.5 16.85 19.25
BHI 180119P00075000 P 01/19/18 75.0 19.80 21.45
BHI 180119P00080000 P 01/19/18 80.0 23.75 26.85
BHI 180119P00085000 P 01/19/18 85.0 29.40 31.75
BHI 180119P00090000 P 01/19/18 90.0 34.10 36.75
BHI 190118C00025000 C 01/18/19 25.0 28.00 31.70
BHI 190118C00030000 C 01/18/19 30.0 22.30 27.00
BHI 190118C00035000 C 01/18/19 35.0 17.90 22.30
BHI 190118C00038000 C 01/18/19 38.0 17.25 18.25
BHI 190118C00040000 C 01/18/19 40.0 15.60 16.65
BHI 190118C00043000 C 01/18/19 43.0 13.30 14.20
BHI 190118C00045000 C 01/18/19 45.0 11.90 12.85
BHI 190118C00047000 C 01/18/19 47.0 10.60 11.55
BHI 190118C00050000 C 01/18/19 50.0 8.75 9.75
BHI 190118C00052500 C 01/18/19 52.5 7.40 8.40
BHI 190118C00055000 C 01/18/19 55.0 6.15 6.80
BHI 190118C00057500 C 01/18/19 57.5 5.00 5.95
BHI 190118C00060000 C 01/18/19 60.0 4.05 4.85
BHI 190118C00062500 C 01/18/19 62.5 3.20 4.25
BHI 190118C00065000 C 01/18/19 65.0 2.49 3.50
BHI 190118C00067500 C 01/18/19 67.5 2.00 2.88
BHI 190118C00070000 C 01/18/19 70.0 1.54 2.00
BHI 190118C00072500 C 01/18/19 72.5 1.19 1.91
BHI 190118C00075000 C 01/18/19 75.0 0.80 1.60
BHI 190118C00080000 C 01/18/19 80.0 0.40 1.04
BHI 190118C00085000 C 01/18/19 85.0 0.20 0.69
BHI 190118C00090000 C 01/18/19 90.0 0.04 0.49
BHI 190118C00095000 C 01/18/19 95.0 0.00 0.37
BHI 190118P00025000 P 01/18/19 25.0 0.06 0.34
BHI 190118P00030000 P 01/18/19 30.0 0.25 0.62
BHI 190118P00035000 P 01/18/19 35.0 0.65 1.14
BHI 190118P00038000 P 01/18/19 38.0 1.03 1.57
BHI 190118P00040000 P 01/18/19 40.0 1.37 1.90
BHI 190118P00043000 P 01/18/19 43.0 1.99 2.63
BHI 190118P00045000 P 01/18/19 45.0 2.56 3.20
BHI 190118P00047000 P 01/18/19 47.0 3.20 3.65
BHI 190118P00050000 P 01/18/19 50.0 4.20 5.00
BHI 190118P00052500 P 01/18/19 52.5 5.25 5.95
BHI 190118P00055000 P 01/18/19 55.0 6.45 6.80
BHI 190118P00057500 P 01/18/19 57.5 7.75 8.50
BHI 190118P00060000 P 01/18/19 60.0 9.25 10.30
BHI 190118P00062500 P 01/18/19 62.5 10.85 11.85
BHI 190118P00065000 P 01/18/19 65.0 12.55 13.55
BHI 190118P00067500 P 01/18/19 67.5 14.45 15.50
BHI 190118P00070000 P 01/18/19 70.0 16.50 17.50
BHI 190118P00072500 P 01/18/19 72.5 18.60 19.55
BHI 190118P00075000 P 01/18/19 75.0 20.80 21.80
BHI 190118P00080000 P 01/18/19 80.0 23.65 28.20
BHI 190118P00085000 P 01/18/19 85.0 28.30 33.00
BHI 190118P00090000 P 01/18/19 90.0 33.20 37.95
BHI 190118P00095000 P 01/18/19 95.0 38.20 43.00

OPRA data is delayed 15 minutes.