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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 150605C00052500 C 06/05/15 52.5 10.20 14.00
BHI 150605C00055000 C 06/05/15 55.0 7.50 12.00
BHI 150605C00056000 C 06/05/15 56.0 6.45 10.85
BHI 150605C00057000 C 06/05/15 57.0 5.45 9.90
BHI 150605C00057500 C 06/05/15 57.5 5.00 9.40
BHI 150605C00058000 C 06/05/15 58.0 4.40 9.00
BHI 150605C00058500 C 06/05/15 58.5 4.15 8.40
BHI 150605C00059000 C 06/05/15 59.0 3.50 8.00
BHI 150605C00059500 C 06/05/15 59.5 3.25 7.40
BHI 150605C00060000 C 06/05/15 60.0 2.72 6.90
BHI 150605C00060500 C 06/05/15 60.5 2.22 6.40
BHI 150605C00061000 C 06/05/15 61.0 2.00 6.00
BHI 150605C00061500 C 06/05/15 61.5 1.25 5.40
BHI 150605C00062000 C 06/05/15 62.0 1.00 5.00
BHI 150605C00062500 C 06/05/15 62.5 0.35 4.80
BHI 150605C00063000 C 06/05/15 63.0 0.00 4.75
BHI 150605C00063500 C 06/05/15 63.5 0.00 2.56
BHI 150605C00064000 C 06/05/15 64.0 0.00 2.48
BHI 150605C00064500 C 06/05/15 64.5 0.25 1.70
BHI 150605C00065000 C 06/05/15 65.0 0.25 0.77
BHI 150605C00065500 C 06/05/15 65.5 0.00 0.63
BHI 150605C00066000 C 06/05/15 66.0 0.00 1.10
BHI 150605C00066500 C 06/05/15 66.5 0.00 0.55
BHI 150605C00067000 C 06/05/15 67.0 0.00 0.38
BHI 150605C00067500 C 06/05/15 67.5 0.00 0.41
BHI 150605C00068000 C 06/05/15 68.0 0.00 4.75
BHI 150605C00068500 C 06/05/15 68.5 0.00 0.15
BHI 150605C00069000 C 06/05/15 69.0 0.00 4.20
BHI 150605C00069500 C 06/05/15 69.5 0.00 0.35
BHI 150605C00070000 C 06/05/15 70.0 0.00 0.35
BHI 150605C00070500 C 06/05/15 70.5 0.00 4.35
BHI 150605C00071000 C 06/05/15 71.0 0.00 4.00
BHI 150605C00071500 C 06/05/15 71.5 0.00 4.05
BHI 150605C00072000 C 06/05/15 72.0 0.00 4.20
BHI 150605C00072500 C 06/05/15 72.5 0.00 3.95
BHI 150605C00073000 C 06/05/15 73.0 0.00 4.00
BHI 150605C00073500 C 06/05/15 73.5 0.00 4.35
BHI 150605C00074000 C 06/05/15 74.0 0.00 4.00
BHI 150605C00074500 C 06/05/15 74.5 0.00 4.40
BHI 150605C00075000 C 06/05/15 75.0 0.00 4.25
BHI 150605C00075500 C 06/05/15 75.5 0.00 3.95
BHI 150605C00076000 C 06/05/15 76.0 0.00 4.00
BHI 150605C00077000 C 06/05/15 77.0 0.00 4.60
BHI 150605C00080000 C 06/05/15 80.0 0.00 0.32
BHI 150605P00052500 P 06/05/15 52.5 0.00 0.66
BHI 150605P00055000 P 06/05/15 55.0 0.00 0.69
BHI 150605P00056000 P 06/05/15 56.0 0.00 0.15
BHI 150605P00057000 P 06/05/15 57.0 0.00 4.30
BHI 150605P00057500 P 06/05/15 57.5 0.00 4.25
BHI 150605P00058000 P 06/05/15 58.0 0.00 3.90
BHI 150605P00058500 P 06/05/15 58.5 0.00 4.20
BHI 150605P00059000 P 06/05/15 59.0 0.00 0.45
BHI 150605P00059500 P 06/05/15 59.5 0.00 0.50
BHI 150605P00060000 P 06/05/15 60.0 0.00 0.50
BHI 150605P00060500 P 06/05/15 60.5 0.00 0.55
BHI 150605P00061000 P 06/05/15 61.0 0.00 0.50
BHI 150605P00061500 P 06/05/15 61.5 0.00 0.55
BHI 150605P00062000 P 06/05/15 62.0 0.00 0.60
BHI 150605P00062500 P 06/05/15 62.5 0.00 0.65
BHI 150605P00063000 P 06/05/15 63.0 0.00 0.80
BHI 150605P00063500 P 06/05/15 63.5 0.05 0.80
BHI 150605P00064000 P 06/05/15 64.0 0.16 1.00
BHI 150605P00064500 P 06/05/15 64.5 0.35 1.25
BHI 150605P00065000 P 06/05/15 65.0 0.55 1.60
BHI 150605P00065500 P 06/05/15 65.5 0.75 1.95
BHI 150605P00066000 P 06/05/15 66.0 0.17 2.91
BHI 150605P00066500 P 06/05/15 66.5 0.26 4.80
BHI 150605P00067000 P 06/05/15 67.0 0.40 4.90
BHI 150605P00067500 P 06/05/15 67.5 1.00 5.00
BHI 150605P00068000 P 06/05/15 68.0 1.40 5.65
BHI 150605P00068500 P 06/05/15 68.5 2.00 6.00
BHI 150605P00069000 P 06/05/15 69.0 2.42 6.50
BHI 150605P00069500 P 06/05/15 69.5 3.00 7.00
BHI 150605P00070000 P 06/05/15 70.0 3.35 7.50
BHI 150605P00070500 P 06/05/15 70.5 3.75 8.00
BHI 150605P00071000 P 06/05/15 71.0 4.35 8.50
BHI 150605P00071500 P 06/05/15 71.5 5.00 9.00
BHI 150605P00072000 P 06/05/15 72.0 5.35 9.50
BHI 150605P00072500 P 06/05/15 72.5 6.00 10.20
BHI 150605P00073000 P 06/05/15 73.0 6.30 10.70
BHI 150605P00073500 P 06/05/15 73.5 6.70 11.00
BHI 150605P00074000 P 06/05/15 74.0 7.35 11.80
BHI 150605P00074500 P 06/05/15 74.5 7.75 12.00
BHI 150605P00075000 P 06/05/15 75.0 8.30 12.75
BHI 150605P00075500 P 06/05/15 75.5 8.90 13.00
BHI 150605P00076000 P 06/05/15 76.0 9.30 13.60
BHI 150605P00077000 P 06/05/15 77.0 10.35 14.85
BHI 150605P00080000 P 06/05/15 80.0 13.30 17.50
BHI 150612C00055000 C 06/12/15 55.0 8.50 11.15
BHI 150612C00056000 C 06/12/15 56.0 6.45 10.85
BHI 150612C00057000 C 06/12/15 57.0 5.45 9.85
BHI 150612C00057500 C 06/12/15 57.5 5.00 9.40
BHI 150612C00058000 C 06/12/15 58.0 4.45 8.85
BHI 150612C00058500 C 06/12/15 58.5 4.20 8.40
BHI 150612C00059000 C 06/12/15 59.0 3.75 8.00
BHI 150612C00059500 C 06/12/15 59.5 3.25 7.40
BHI 150612C00060000 C 06/12/15 60.0 2.76 7.00
BHI 150612C00060500 C 06/12/15 60.5 2.30 6.40
BHI 150612C00061000 C 06/12/15 61.0 2.82 5.65
BHI 150612C00061500 C 06/12/15 61.5 1.30 5.60
BHI 150612C00062000 C 06/12/15 62.0 2.08 5.00
BHI 150612C00062500 C 06/12/15 62.5 1.65 3.95
BHI 150612C00063000 C 06/12/15 63.0 1.30 3.65
BHI 150612C00063500 C 06/12/15 63.5 0.97 3.15
BHI 150612C00064000 C 06/12/15 64.0 0.70 2.79
BHI 150612C00064500 C 06/12/15 64.5 0.75 1.90
BHI 150612C00065000 C 06/12/15 65.0 0.10 2.22
BHI 150612C00065500 C 06/12/15 65.5 0.30 1.15
BHI 150612C00066000 C 06/12/15 66.0 0.00 1.36
BHI 150612C00066500 C 06/12/15 66.5 0.00 0.70
BHI 150612C00067000 C 06/12/15 67.0 0.00 1.06
BHI 150612C00067500 C 06/12/15 67.5 0.00 0.55
BHI 150612C00068000 C 06/12/15 68.0 0.00 0.55
BHI 150612C00068500 C 06/12/15 68.5 0.00 0.55
BHI 150612C00069000 C 06/12/15 69.0 0.00 0.55
BHI 150612C00069500 C 06/12/15 69.5 0.00 1.11
BHI 150612C00070000 C 06/12/15 70.0 0.00 1.00
BHI 150612C00070500 C 06/12/15 70.5 0.00 1.06
BHI 150612C00071000 C 06/12/15 71.0 0.00 1.05
BHI 150612C00071500 C 06/12/15 71.5 0.00 1.05
BHI 150612C00072000 C 06/12/15 72.0 0.00 1.04
BHI 150612C00072500 C 06/12/15 72.5 0.00 1.04
BHI 150612C00073000 C 06/12/15 73.0 0.00 1.04
BHI 150612C00073500 C 06/12/15 73.5 0.00 1.04
BHI 150612C00074000 C 06/12/15 74.0 0.00 1.03
BHI 150612C00074500 C 06/12/15 74.5 0.00 1.03
BHI 150612C00075000 C 06/12/15 75.0 0.00 1.04
BHI 150612C00075500 C 06/12/15 75.5 0.00 1.03
BHI 150612C00076000 C 06/12/15 76.0 0.00 1.03
BHI 150612C00076500 C 06/12/15 76.5 0.00 1.03
BHI 150612C00077000 C 06/12/15 77.0 0.00 0.90
BHI 150612P00055000 P 06/12/15 55.0 0.00 0.95
BHI 150612P00056000 P 06/12/15 56.0 0.00 1.10
BHI 150612P00057000 P 06/12/15 57.0 0.00 1.12
BHI 150612P00057500 P 06/12/15 57.5 0.00 1.14
BHI 150612P00058000 P 06/12/15 58.0 0.00 1.16
BHI 150612P00058500 P 06/12/15 58.5 0.00 0.55
BHI 150612P00059000 P 06/12/15 59.0 0.00 0.55
BHI 150612P00059500 P 06/12/15 59.5 0.00 0.55
BHI 150612P00060000 P 06/12/15 60.0 0.00 1.29
BHI 150612P00060500 P 06/12/15 60.5 0.00 0.55
BHI 150612P00061000 P 06/12/15 61.0 0.00 1.40
BHI 150612P00061500 P 06/12/15 61.5 0.00 0.70
BHI 150612P00062000 P 06/12/15 62.0 0.00 1.59
BHI 150612P00062500 P 06/12/15 62.5 0.00 0.90
BHI 150612P00063000 P 06/12/15 63.0 0.20 1.05
BHI 150612P00063500 P 06/12/15 63.5 0.25 1.20
BHI 150612P00064000 P 06/12/15 64.0 0.20 1.40
BHI 150612P00064500 P 06/12/15 64.5 0.65 1.75
BHI 150612P00065000 P 06/12/15 65.0 0.90 1.90
BHI 150612P00065500 P 06/12/15 65.5 0.00 2.86
BHI 150612P00066000 P 06/12/15 66.0 1.30 2.50
BHI 150612P00066500 P 06/12/15 66.5 1.30 3.55
BHI 150612P00067000 P 06/12/15 67.0 1.00 4.90
BHI 150612P00067500 P 06/12/15 67.5 1.15 5.15
BHI 150612P00068000 P 06/12/15 68.0 1.35 5.60
BHI 150612P00068500 P 06/12/15 68.5 2.00 6.10
BHI 150612P00069000 P 06/12/15 69.0 2.32 6.70
BHI 150612P00069500 P 06/12/15 69.5 2.80 7.00
BHI 150612P00070000 P 06/12/15 70.0 3.40 7.70
BHI 150612P00070500 P 06/12/15 70.5 3.70 8.00
BHI 150612P00071000 P 06/12/15 71.0 4.40 8.50
BHI 150612P00071500 P 06/12/15 71.5 5.00 9.00
BHI 150612P00072000 P 06/12/15 72.0 5.35 9.60
BHI 150612P00072500 P 06/12/15 72.5 5.90 10.00
BHI 150612P00073000 P 06/12/15 73.0 6.35 10.60
BHI 150612P00073500 P 06/12/15 73.5 6.70 11.00
BHI 150612P00074000 P 06/12/15 74.0 7.35 11.75
BHI 150612P00074500 P 06/12/15 74.5 7.70 12.00
BHI 150612P00075000 P 06/12/15 75.0 8.30 12.70
BHI 150612P00075500 P 06/12/15 75.5 8.75 13.00
BHI 150612P00076000 P 06/12/15 76.0 9.35 13.75
BHI 150612P00076500 P 06/12/15 76.5 9.70 14.00
BHI 150612P00077000 P 06/12/15 77.0 10.30 14.45
BHI 150619C00045000 C 06/19/15 45.0 18.65 20.60
BHI 150619C00050000 C 06/19/15 50.0 12.60 16.95
BHI 150619C00055000 C 06/19/15 55.0 9.15 10.45
BHI 150619C00056000 C 06/19/15 56.0 8.15 10.35
BHI 150619C00057000 C 06/19/15 57.0 7.15 8.45
BHI 150619C00057500 C 06/19/15 57.5 6.55 8.10
BHI 150619C00058000 C 06/19/15 58.0 6.15 9.00
BHI 150619C00058500 C 06/19/15 58.5 5.70 7.00
BHI 150619C00059000 C 06/19/15 59.0 5.25 6.60
BHI 150619C00059500 C 06/19/15 59.5 4.75 6.00
BHI 150619C00060000 C 06/19/15 60.0 4.35 5.60
BHI 150619C00060500 C 06/19/15 60.5 3.90 5.15
BHI 150619C00061000 C 06/19/15 61.0 3.50 4.60
BHI 150619C00061500 C 06/19/15 61.5 3.05 4.20
BHI 150619C00062000 C 06/19/15 62.0 2.70 3.75
BHI 150619C00062500 C 06/19/15 62.5 2.35 3.35
BHI 150619C00063000 C 06/19/15 63.0 1.95 2.95
BHI 150619C00063500 C 06/19/15 63.5 1.55 2.55
BHI 150619C00064000 C 06/19/15 64.0 1.30 2.25
BHI 150619C00064500 C 06/19/15 64.5 1.10 1.95
BHI 150619C00065000 C 06/19/15 65.0 0.70 1.55
BHI 150619C00065500 C 06/19/15 65.5 0.65 1.28
BHI 150619C00066000 C 06/19/15 66.0 0.45 1.10
BHI 150619C00066500 C 06/19/15 66.5 0.30 0.85
BHI 150619C00067000 C 06/19/15 67.0 0.20 0.65
BHI 150619C00067500 C 06/19/15 67.5 0.10 0.55
BHI 150619C00068000 C 06/19/15 68.0 0.10 0.50
BHI 150619C00068500 C 06/19/15 68.5 0.10 0.55
BHI 150619C00069000 C 06/19/15 69.0 0.00 0.36
BHI 150619C00069500 C 06/19/15 69.5 0.06 0.43
BHI 150619C00070000 C 06/19/15 70.0 0.00 0.30
BHI 150619C00070500 C 06/19/15 70.5 0.00 0.40
BHI 150619C00071000 C 06/19/15 71.0 0.00 0.35
BHI 150619C00071500 C 06/19/15 71.5 0.00 0.35
BHI 150619C00072000 C 06/19/15 72.0 0.00 0.35
BHI 150619C00072500 C 06/19/15 72.5 0.00 0.33
BHI 150619C00073000 C 06/19/15 73.0 0.00 0.35
BHI 150619C00073500 C 06/19/15 73.5 0.00 0.35
BHI 150619C00074000 C 06/19/15 74.0 0.00 0.35
BHI 150619C00074500 C 06/19/15 74.5 0.00 0.35
BHI 150619C00075000 C 06/19/15 75.0 0.00 0.35
BHI 150619C00076000 C 06/19/15 76.0 0.00 0.35
BHI 150619C00077000 C 06/19/15 77.0 0.00 0.35
BHI 150619C00080000 C 06/19/15 80.0 0.00 0.35
BHI 150619C00085000 C 06/19/15 85.0 0.00 0.35
BHI 150619C00090000 C 06/19/15 90.0 0.00 0.35
BHI 150619C00095000 C 06/19/15 95.0 0.00 0.35
BHI 150619C00100000 C 06/19/15 100.0 0.00 0.32
BHI 150619P00045000 P 06/19/15 45.0 0.00 0.33
BHI 150619P00050000 P 06/19/15 50.0 0.00 0.36
BHI 150619P00055000 P 06/19/15 55.0 0.00 0.20
BHI 150619P00056000 P 06/19/15 56.0 0.00 0.55
BHI 150619P00057000 P 06/19/15 57.0 0.00 0.55
BHI 150619P00057500 P 06/19/15 57.5 0.00 0.55
BHI 150619P00058000 P 06/19/15 58.0 0.00 0.55
BHI 150619P00058500 P 06/19/15 58.5 0.00 0.55
BHI 150619P00059000 P 06/19/15 59.0 0.00 0.55
BHI 150619P00059500 P 06/19/15 59.5 0.00 0.55
BHI 150619P00060000 P 06/19/15 60.0 0.05 0.57
BHI 150619P00060500 P 06/19/15 60.5 0.10 0.65
BHI 150619P00061000 P 06/19/15 61.0 0.15 0.70
BHI 150619P00061500 P 06/19/15 61.5 0.20 0.82
BHI 150619P00062000 P 06/19/15 62.0 0.20 0.93
BHI 150619P00062500 P 06/19/15 62.5 0.40 1.05
BHI 150619P00063000 P 06/19/15 63.0 0.50 1.11
BHI 150619P00063500 P 06/19/15 63.5 0.60 1.25
BHI 150619P00064000 P 06/19/15 64.0 0.75 1.35
BHI 150619P00064500 P 06/19/15 64.5 0.85 1.70
BHI 150619P00065000 P 06/19/15 65.0 1.20 2.01
BHI 150619P00065500 P 06/19/15 65.5 1.45 2.25
BHI 150619P00066000 P 06/19/15 66.0 1.65 2.60
BHI 150619P00066500 P 06/19/15 66.5 1.95 2.95
BHI 150619P00067000 P 06/19/15 67.0 2.30 3.30
BHI 150619P00067500 P 06/19/15 67.5 2.65 3.70
BHI 150619P00068000 P 06/19/15 68.0 2.05 4.90
BHI 150619P00068500 P 06/19/15 68.5 2.05 6.15
BHI 150619P00069000 P 06/19/15 69.0 2.40 6.60
BHI 150619P00069500 P 06/19/15 69.5 3.00 7.15
BHI 150619P00070000 P 06/19/15 70.0 3.30 7.65
BHI 150619P00070500 P 06/19/15 70.5 4.00 8.00
BHI 150619P00071000 P 06/19/15 71.0 4.40 8.60
BHI 150619P00071500 P 06/19/15 71.5 4.75 9.00
BHI 150619P00072000 P 06/19/15 72.0 5.35 9.50
BHI 150619P00072500 P 06/19/15 72.5 5.75 10.00
BHI 150619P00073000 P 06/19/15 73.0 6.35 10.75
BHI 150619P00073500 P 06/19/15 73.5 7.00 11.10
BHI 150619P00074000 P 06/19/15 74.0 7.30 11.50
BHI 150619P00074500 P 06/19/15 74.5 8.00 12.20
BHI 150619P00075000 P 06/19/15 75.0 8.35 12.75
BHI 150619P00076000 P 06/19/15 76.0 9.30 13.75
BHI 150619P00077000 P 06/19/15 77.0 10.30 14.80
BHI 150619P00080000 P 06/19/15 80.0 13.30 17.90
BHI 150619P00085000 P 06/19/15 85.0 18.35 22.90
BHI 150619P00090000 P 06/19/15 90.0 23.30 27.45
BHI 150619P00095000 P 06/19/15 95.0 28.35 32.85
BHI 150619P00100000 P 06/19/15 100.0 33.30 37.45
BHI 150626C00055000 C 06/26/15 55.0 8.15 11.20
BHI 150626C00056000 C 06/26/15 56.0 6.50 10.95
BHI 150626C00057000 C 06/26/15 57.0 6.00 10.00
BHI 150626C00057500 C 06/26/15 57.5 5.00 9.40
BHI 150626C00058000 C 06/26/15 58.0 4.60 9.00
BHI 150626C00058500 C 06/26/15 58.5 4.30 8.40
BHI 150626C00059000 C 06/26/15 59.0 3.90 8.00
BHI 150626C00059500 C 06/26/15 59.5 3.40 7.60
BHI 150626C00060000 C 06/26/15 60.0 3.25 6.75
BHI 150626C00060500 C 06/26/15 60.5 2.50 6.60
BHI 150626C00061000 C 06/26/15 61.0 3.20 5.35
BHI 150626C00061500 C 06/26/15 61.5 3.20 4.45
BHI 150626C00062000 C 06/26/15 62.0 2.45 4.55
BHI 150626C00062500 C 06/26/15 62.5 1.30 4.60
BHI 150626C00063000 C 06/26/15 63.0 1.73 3.90
BHI 150626C00063500 C 06/26/15 63.5 1.42 3.50
BHI 150626C00064000 C 06/26/15 64.0 1.10 2.65
BHI 150626C00064500 C 06/26/15 64.5 0.81 2.86
BHI 150626C00065000 C 06/26/15 65.0 0.54 1.95
BHI 150626C00065500 C 06/26/15 65.5 0.30 1.70
BHI 150626C00066000 C 06/26/15 66.0 0.50 1.45
BHI 150626C00066500 C 06/26/15 66.5 0.30 1.25
BHI 150626C00067000 C 06/26/15 67.0 0.38 1.30
BHI 150626C00067500 C 06/26/15 67.5 0.30 1.45
BHI 150626C00068000 C 06/26/15 68.0 0.00 1.53
BHI 150626C00068500 C 06/26/15 68.5 0.00 0.95
BHI 150626C00069000 C 06/26/15 69.0 0.00 1.34
BHI 150626C00069500 C 06/26/15 69.5 0.00 1.27
BHI 150626C00070000 C 06/26/15 70.0 0.00 0.55
BHI 150626C00070500 C 06/26/15 70.5 0.00 0.55
BHI 150626C00071000 C 06/26/15 71.0 0.00 0.55
BHI 150626C00071500 C 06/26/15 71.5 0.00 0.55
BHI 150626C00072000 C 06/26/15 72.0 0.00 0.55
BHI 150626C00072500 C 06/26/15 72.5 0.00 1.07
BHI 150626C00073000 C 06/26/15 73.0 0.00 1.06
BHI 150626C00073500 C 06/26/15 73.5 0.00 1.05
BHI 150626C00074000 C 06/26/15 74.0 0.00 1.04
BHI 150626C00074500 C 06/26/15 74.5 0.00 1.04
BHI 150626C00075000 C 06/26/15 75.0 0.00 1.04
BHI 150626C00075500 C 06/26/15 75.5 0.00 1.04
BHI 150626C00076000 C 06/26/15 76.0 0.00 1.04
BHI 150626C00077000 C 06/26/15 77.0 0.00 1.03
BHI 150626P00055000 P 06/26/15 55.0 0.00 0.90
BHI 150626P00056000 P 06/26/15 56.0 0.00 1.20
BHI 150626P00057000 P 06/26/15 57.0 0.00 1.26
BHI 150626P00057500 P 06/26/15 57.5 0.00 1.29
BHI 150626P00058000 P 06/26/15 58.0 0.00 1.32
BHI 150626P00058500 P 06/26/15 58.5 0.00 1.37
BHI 150626P00059000 P 06/26/15 59.0 0.00 1.41
BHI 150626P00059500 P 06/26/15 59.5 0.00 1.47
BHI 150626P00060000 P 06/26/15 60.0 0.00 1.54
BHI 150626P00060500 P 06/26/15 60.5 0.00 1.61
BHI 150626P00061000 P 06/26/15 61.0 0.00 1.72
BHI 150626P00061500 P 06/26/15 61.5 0.00 1.55
BHI 150626P00062000 P 06/26/15 62.0 0.00 1.20
BHI 150626P00062500 P 06/26/15 62.5 0.00 2.07
BHI 150626P00063000 P 06/26/15 63.0 0.11 2.20
BHI 150626P00063500 P 06/26/15 63.5 0.70 2.35
BHI 150626P00064000 P 06/26/15 64.0 0.00 2.93
BHI 150626P00064500 P 06/26/15 64.5 0.00 2.95
BHI 150626P00065000 P 06/26/15 65.0 0.75 3.00
BHI 150626P00065500 P 06/26/15 65.5 0.00 2.85
BHI 150626P00066000 P 06/26/15 66.0 0.40 3.60
BHI 150626P00066500 P 06/26/15 66.5 0.85 3.90
BHI 150626P00067000 P 06/26/15 67.0 0.80 4.25
BHI 150626P00067500 P 06/26/15 67.5 1.90 4.60
BHI 150626P00068000 P 06/26/15 68.0 1.65 6.00
BHI 150626P00068500 P 06/26/15 68.5 2.04 6.20
BHI 150626P00069000 P 06/26/15 69.0 2.45 6.70
BHI 150626P00069500 P 06/26/15 69.5 2.92 7.00
BHI 150626P00070000 P 06/26/15 70.0 3.35 7.60
BHI 150626P00070500 P 06/26/15 70.5 3.95 8.00
BHI 150626P00071000 P 06/26/15 71.0 4.30 8.60
BHI 150626P00071500 P 06/26/15 71.5 5.00 9.00
BHI 150626P00072000 P 06/26/15 72.0 5.35 9.60
BHI 150626P00072500 P 06/26/15 72.5 5.70 10.00
BHI 150626P00073000 P 06/26/15 73.0 6.30 10.75
BHI 150626P00073500 P 06/26/15 73.5 6.75 11.00
BHI 150626P00074000 P 06/26/15 74.0 7.35 11.70
BHI 150626P00074500 P 06/26/15 74.5 8.00 12.35
BHI 150626P00075000 P 06/26/15 75.0 8.30 12.75
BHI 150626P00075500 P 06/26/15 75.5 9.00 13.30
BHI 150626P00076000 P 06/26/15 76.0 9.35 13.75
BHI 150626P00077000 P 06/26/15 77.0 10.30 14.50
BHI 150702C00055000 C 07/02/15 55.0 7.90 11.90
BHI 150702C00056000 C 07/02/15 56.0 6.70 11.00
BHI 150702C00057000 C 07/02/15 57.0 5.70 10.00
BHI 150702C00057500 C 07/02/15 57.5 5.30 9.40
BHI 150702C00058000 C 07/02/15 58.0 4.90 9.00
BHI 150702C00058500 C 07/02/15 58.5 4.50 8.60
BHI 150702C00059000 C 07/02/15 59.0 4.10 8.00
BHI 150702C00059500 C 07/02/15 59.5 3.70 7.60
BHI 150702C00060000 C 07/02/15 60.0 3.30 6.85
BHI 150702C00060500 C 07/02/15 60.5 2.70 6.80
BHI 150702C00061000 C 07/02/15 61.0 3.35 5.50
BHI 150702C00061500 C 07/02/15 61.5 2.45 5.50
BHI 150702C00062000 C 07/02/15 62.0 2.60 4.70
BHI 150702C00062500 C 07/02/15 62.5 2.23 4.30
BHI 150702C00063000 C 07/02/15 63.0 1.90 4.00
BHI 150702C00063500 C 07/02/15 63.5 1.56 3.65
BHI 150702C00064000 C 07/02/15 64.0 1.25 3.15
BHI 150702C00064500 C 07/02/15 64.5 0.96 3.50
BHI 150702C00065000 C 07/02/15 65.0 1.15 2.05
BHI 150702C00065500 C 07/02/15 65.5 0.95 1.75
BHI 150702C00066000 C 07/02/15 66.0 0.55 1.60
BHI 150702C00066500 C 07/02/15 66.5 0.35 1.90
BHI 150702C00067000 C 07/02/15 67.0 0.25 1.15
BHI 150702C00067500 C 07/02/15 67.5 0.15 1.35
BHI 150702C00068000 C 07/02/15 68.0 0.05 1.35
BHI 150702C00068500 C 07/02/15 68.5 0.00 0.75
BHI 150702C00069000 C 07/02/15 69.0 0.00 0.65
BHI 150702C00069500 C 07/02/15 69.5 0.00 0.95
BHI 150702C00070000 C 07/02/15 70.0 0.00 0.55
BHI 150702C00070500 C 07/02/15 70.5 0.00 0.55
BHI 150702C00071000 C 07/02/15 71.0 0.00 0.55
BHI 150702C00071500 C 07/02/15 71.5 0.00 0.55
BHI 150702C00072000 C 07/02/15 72.0 0.00 0.55
BHI 150702C00073000 C 07/02/15 73.0 0.00 1.05
BHI 150702P00055000 P 07/02/15 55.0 0.00 0.90
BHI 150702P00056000 P 07/02/15 56.0 0.00 1.25
BHI 150702P00057000 P 07/02/15 57.0 0.00 1.31
BHI 150702P00057500 P 07/02/15 57.5 0.00 1.35
BHI 150702P00058000 P 07/02/15 58.0 0.00 1.39
BHI 150702P00058500 P 07/02/15 58.5 0.00 1.44
BHI 150702P00059000 P 07/02/15 59.0 0.00 1.50
BHI 150702P00059500 P 07/02/15 59.5 0.00 1.56
BHI 150702P00060000 P 07/02/15 60.0 0.00 0.80
BHI 150702P00060500 P 07/02/15 60.5 0.00 1.30
BHI 150702P00061000 P 07/02/15 61.0 0.00 1.81
BHI 150702P00061500 P 07/02/15 61.5 0.00 1.95
BHI 150702P00062000 P 07/02/15 62.0 0.00 2.05
BHI 150702P00062500 P 07/02/15 62.5 0.25 2.22
BHI 150702P00063000 P 07/02/15 63.0 0.40 2.34
BHI 150702P00063500 P 07/02/15 63.5 0.45 2.50
BHI 150702P00064000 P 07/02/15 64.0 0.75 2.85
BHI 150702P00064500 P 07/02/15 64.5 0.80 2.90
BHI 150702P00065000 P 07/02/15 65.0 1.20 2.50
BHI 150702P00065500 P 07/02/15 65.5 1.75 2.75
BHI 150702P00066000 P 07/02/15 66.0 1.90 3.10
BHI 150702P00066500 P 07/02/15 66.5 2.20 3.45
BHI 150702P00067000 P 07/02/15 67.0 2.20 4.35
BHI 150702P00067500 P 07/02/15 67.5 2.50 4.70
BHI 150702P00068000 P 07/02/15 68.0 2.00 6.00
BHI 150702P00068500 P 07/02/15 68.5 2.30 6.35
BHI 150702P00069000 P 07/02/15 69.0 2.70 6.80
BHI 150702P00069500 P 07/02/15 69.5 3.30 7.20
BHI 150702P00070000 P 07/02/15 70.0 3.70 7.60
BHI 150702P00070500 P 07/02/15 70.5 4.10 8.00
BHI 150702P00071000 P 07/02/15 71.0 4.70 8.60
BHI 150702P00071500 P 07/02/15 71.5 5.10 9.00
BHI 150702P00072000 P 07/02/15 72.0 5.50 9.70
BHI 150702P00073000 P 07/02/15 73.0 6.50 10.50
BHI 150710C00056000 C 07/10/15 56.0 6.55 11.00
BHI 150710C00057000 C 07/10/15 57.0 6.00 10.20
BHI 150710C00057500 C 07/10/15 57.5 5.50 9.60
BHI 150710C00058000 C 07/10/15 58.0 5.00 9.20
BHI 150710C00058500 C 07/10/15 58.5 4.50 8.80
BHI 150710C00059000 C 07/10/15 59.0 4.30 8.40
BHI 150710C00059500 C 07/10/15 59.5 3.70 7.95
BHI 150710C00060000 C 07/10/15 60.0 3.30 7.55
BHI 150710C00060500 C 07/10/15 60.5 3.85 7.15
BHI 150710C00061000 C 07/10/15 61.0 3.40 5.75
BHI 150710C00061500 C 07/10/15 61.5 2.55 5.90
BHI 150710C00062000 C 07/10/15 62.0 2.75 4.95
BHI 150710C00062500 C 07/10/15 62.5 2.40 4.50
BHI 150710C00063000 C 07/10/15 63.0 2.00 4.25
BHI 150710C00063500 C 07/10/15 63.5 1.73 3.90
BHI 150710C00064000 C 07/10/15 64.0 1.42 3.55
BHI 150710C00064500 C 07/10/15 64.5 1.12 3.25
BHI 150710C00065000 C 07/10/15 65.0 0.90 3.00
BHI 150710C00065500 C 07/10/15 65.5 0.60 2.73
BHI 150710C00066000 C 07/10/15 66.0 0.38 2.50
BHI 150710C00066500 C 07/10/15 66.5 0.18 2.29
BHI 150710C00067000 C 07/10/15 67.0 0.00 2.15
BHI 150710C00067500 C 07/10/15 67.5 0.00 2.05
BHI 150710C00068000 C 07/10/15 68.0 0.00 1.80
BHI 150710C00068500 C 07/10/15 68.5 0.00 2.90
BHI 150710C00069000 C 07/10/15 69.0 0.00 1.75
BHI 150710C00069500 C 07/10/15 69.5 0.00 1.44
BHI 150710C00070000 C 07/10/15 70.0 0.00 1.36
BHI 150710C00070500 C 07/10/15 70.5 0.00 1.30
BHI 150710C00071000 C 07/10/15 71.0 0.00 1.24
BHI 150710C00071500 C 07/10/15 71.5 0.00 1.20
BHI 150710C00072000 C 07/10/15 72.0 0.00 1.16
BHI 150710C00073000 C 07/10/15 73.0 0.00 1.45
BHI 150710P00056000 P 07/10/15 56.0 0.00 1.31
BHI 150710P00057000 P 07/10/15 57.0 0.00 1.38
BHI 150710P00057500 P 07/10/15 57.5 0.00 1.43
BHI 150710P00058000 P 07/10/15 58.0 0.00 1.65
BHI 150710P00058500 P 07/10/15 58.5 0.00 1.55
BHI 150710P00059000 P 07/10/15 59.0 0.00 1.90
BHI 150710P00059500 P 07/10/15 59.5 0.00 1.70
BHI 150710P00060000 P 07/10/15 60.0 0.00 1.75
BHI 150710P00060500 P 07/10/15 60.5 0.00 1.90
BHI 150710P00061000 P 07/10/15 61.0 0.00 1.95
BHI 150710P00061500 P 07/10/15 61.5 0.00 2.20
BHI 150710P00062000 P 07/10/15 62.0 0.10 2.20
BHI 150710P00062500 P 07/10/15 62.5 0.21 2.34
BHI 150710P00063000 P 07/10/15 63.0 0.40 2.50
BHI 150710P00063500 P 07/10/15 63.5 0.55 2.70
BHI 150710P00064000 P 07/10/15 64.0 0.75 2.86
BHI 150710P00064500 P 07/10/15 64.5 0.90 3.10
BHI 150710P00065000 P 07/10/15 65.0 1.15 3.35
BHI 150710P00065500 P 07/10/15 65.5 1.45 3.65
BHI 150710P00066000 P 07/10/15 66.0 1.70 3.85
BHI 150710P00066500 P 07/10/15 66.5 1.35 4.25
BHI 150710P00067000 P 07/10/15 67.0 2.35 4.45
BHI 150710P00067500 P 07/10/15 67.5 2.65 4.80
BHI 150710P00068000 P 07/10/15 68.0 2.35 5.75
BHI 150710P00068500 P 07/10/15 68.5 2.40 5.55
BHI 150710P00069000 P 07/10/15 69.0 3.00 7.00
BHI 150710P00069500 P 07/10/15 69.5 3.10 7.40
BHI 150710P00070000 P 07/10/15 70.0 3.70 8.00
BHI 150710P00070500 P 07/10/15 70.5 4.10 8.50
BHI 150710P00071000 P 07/10/15 71.0 4.50 9.00
BHI 150710P00071500 P 07/10/15 71.5 4.90 9.00
BHI 150710P00072000 P 07/10/15 72.0 5.30 9.85
BHI 150710P00073000 P 07/10/15 73.0 6.30 10.75
BHI 150717C00040000 C 07/17/15 40.0 22.70 26.95
BHI 150717C00045000 C 07/17/15 45.0 17.95 21.95
BHI 150717C00050000 C 07/17/15 50.0 12.70 16.95
BHI 150717C00055000 C 07/17/15 55.0 9.30 10.65
BHI 150717C00057500 C 07/17/15 57.5 5.60 9.70
BHI 150717C00060000 C 07/17/15 60.0 4.90 6.05
BHI 150717C00062500 C 07/17/15 62.5 3.05 4.10
BHI 150717C00065000 C 07/17/15 65.0 1.55 2.55
BHI 150717C00067500 C 07/17/15 67.5 0.80 1.18
BHI 150717C00070000 C 07/17/15 70.0 0.05 0.55
BHI 150717C00072500 C 07/17/15 72.5 0.01 0.50
BHI 150717C00075000 C 07/17/15 75.0 0.00 0.34
BHI 150717C00080000 C 07/17/15 80.0 0.00 0.32
BHI 150717P00040000 P 07/17/15 40.0 0.00 0.10
BHI 150717P00045000 P 07/17/15 45.0 0.00 0.20
BHI 150717P00050000 P 07/17/15 50.0 0.10 0.35
BHI 150717P00055000 P 07/17/15 55.0 0.23 0.65
BHI 150717P00057500 P 07/17/15 57.5 0.15 0.75
BHI 150717P00060000 P 07/17/15 60.0 0.55 1.10
BHI 150717P00062500 P 07/17/15 62.5 1.05 2.20
BHI 150717P00065000 P 07/17/15 65.0 1.95 2.85
BHI 150717P00067500 P 07/17/15 67.5 3.30 4.35
BHI 150717P00070000 P 07/17/15 70.0 3.80 7.10
BHI 150717P00072500 P 07/17/15 72.5 6.00 10.05
BHI 150717P00075000 P 07/17/15 75.0 8.30 12.70
BHI 150717P00080000 P 07/17/15 80.0 13.30 17.50
BHI 151016C00050000 C 10/16/15 50.0 13.20 16.20
BHI 151016C00055000 C 10/16/15 55.0 9.65 11.45
BHI 151016C00057500 C 10/16/15 57.5 7.50 9.30
BHI 151016C00060000 C 10/16/15 60.0 5.70 7.35
BHI 151016C00062500 C 10/16/15 62.5 4.25 5.60
BHI 151016C00065000 C 10/16/15 65.0 3.10 4.15
BHI 151016C00067500 C 10/16/15 67.5 1.65 2.95
BHI 151016C00070000 C 10/16/15 70.0 1.28 1.85
BHI 151016C00072500 C 10/16/15 72.5 0.25 1.44
BHI 151016C00075000 C 10/16/15 75.0 0.00 1.00
BHI 151016C00080000 C 10/16/15 80.0 0.00 0.80
BHI 151016C00085000 C 10/16/15 85.0 0.00 0.80
BHI 151016C00090000 C 10/16/15 90.0 0.00 0.75
BHI 151016P00050000 P 10/16/15 50.0 0.12 1.05
BHI 151016P00055000 P 10/16/15 55.0 0.00 2.06
BHI 151016P00057500 P 10/16/15 57.5 0.43 2.10
BHI 151016P00060000 P 10/16/15 60.0 1.90 2.65
BHI 151016P00062500 P 10/16/15 62.5 2.50 3.50
BHI 151016P00065000 P 10/16/15 65.0 3.20 4.60
BHI 151016P00067500 P 10/16/15 67.5 4.50 5.95
BHI 151016P00070000 P 10/16/15 70.0 6.15 8.05
BHI 151016P00072500 P 10/16/15 72.5 7.55 9.95
BHI 151016P00075000 P 10/16/15 75.0 8.70 12.95
BHI 151016P00080000 P 10/16/15 80.0 13.50 17.90
BHI 151016P00085000 P 10/16/15 85.0 18.35 22.80
BHI 151016P00090000 P 10/16/15 90.0 23.30 27.40
BHI 160115C00025000 C 01/15/16 25.0 37.65 41.90
BHI 160115C00028000 C 01/15/16 28.0 34.45 39.00
BHI 160115C00030000 C 01/15/16 30.0 32.45 36.90
BHI 160115C00033000 C 01/15/16 33.0 29.65 33.90
BHI 160115C00035000 C 01/15/16 35.0 27.75 31.90
BHI 160115C00038000 C 01/15/16 38.0 24.95 28.95
BHI 160115C00040000 C 01/15/16 40.0 23.00 27.00
BHI 160115C00043000 C 01/15/16 43.0 20.80 23.20
BHI 160115C00045000 C 01/15/16 45.0 18.25 22.00
BHI 160115C00047000 C 01/15/16 47.0 17.10 19.55
BHI 160115C00050000 C 01/15/16 50.0 14.70 16.50
BHI 160115C00052500 C 01/15/16 52.5 12.25 14.35
BHI 160115C00055000 C 01/15/16 55.0 10.25 12.35
BHI 160115C00057500 C 01/15/16 57.5 8.60 10.40
BHI 160115C00060000 C 01/15/16 60.0 6.85 8.35
BHI 160115C00062500 C 01/15/16 62.5 5.25 6.85
BHI 160115C00065000 C 01/15/16 65.0 4.35 5.10
BHI 160115C00067500 C 01/15/16 67.5 3.15 4.10
BHI 160115C00070000 C 01/15/16 70.0 1.55 3.10
BHI 160115C00072500 C 01/15/16 72.5 0.80 2.00
BHI 160115C00075000 C 01/15/16 75.0 0.50 1.20
BHI 160115C00077500 C 01/15/16 77.5 0.00 1.30
BHI 160115C00080000 C 01/15/16 80.0 0.00 1.04
BHI 160115C00082500 C 01/15/16 82.5 0.00 1.32
BHI 160115C00085000 C 01/15/16 85.0 0.05 0.15
BHI 160115C00090000 C 01/15/16 90.0 0.00 0.85
BHI 160115C00095000 C 01/15/16 95.0 0.00 0.85
BHI 160115C00100000 C 01/15/16 100.0 0.00 0.85
BHI 160115C00105000 C 01/15/16 105.0 0.00 0.75
BHI 160115P00025000 P 01/15/16 25.0 0.00 0.85
BHI 160115P00028000 P 01/15/16 28.0 0.00 1.06
BHI 160115P00030000 P 01/15/16 30.0 0.00 0.90
BHI 160115P00033000 P 01/15/16 33.0 0.00 1.15
BHI 160115P00035000 P 01/15/16 35.0 0.04 0.35
BHI 160115P00038000 P 01/15/16 38.0 0.00 0.99
BHI 160115P00040000 P 01/15/16 40.0 0.00 0.99
BHI 160115P00043000 P 01/15/16 43.0 0.00 1.42
BHI 160115P00045000 P 01/15/16 45.0 0.35 1.00
BHI 160115P00047000 P 01/15/16 47.0 0.40 1.00
BHI 160115P00050000 P 01/15/16 50.0 0.70 1.40
BHI 160115P00052500 P 01/15/16 52.5 1.25 1.78
BHI 160115P00055000 P 01/15/16 55.0 1.11 3.20
BHI 160115P00057500 P 01/15/16 57.5 1.75 3.40
BHI 160115P00060000 P 01/15/16 60.0 3.25 3.55
BHI 160115P00062500 P 01/15/16 62.5 4.10 4.35
BHI 160115P00065000 P 01/15/16 65.0 4.25 5.85
BHI 160115P00067500 P 01/15/16 67.5 5.45 7.10
BHI 160115P00070000 P 01/15/16 70.0 6.75 8.65
BHI 160115P00072500 P 01/15/16 72.5 7.50 11.45
BHI 160115P00075000 P 01/15/16 75.0 10.45 12.50
BHI 160115P00077500 P 01/15/16 77.5 11.50 15.50
BHI 160115P00080000 P 01/15/16 80.0 13.70 17.85
BHI 160115P00082500 P 01/15/16 82.5 16.05 20.20
BHI 160115P00085000 P 01/15/16 85.0 18.45 22.50
BHI 160115P00090000 P 01/15/16 90.0 23.40 27.85
BHI 160115P00095000 P 01/15/16 95.0 28.35 32.80
BHI 160115P00100000 P 01/15/16 100.0 33.30 37.80
BHI 160115P00105000 P 01/15/16 105.0 38.35 42.85
BHI 170120C00025000 C 01/20/17 25.0 37.40 41.95
BHI 170120C00030000 C 01/20/17 30.0 32.65 37.05
BHI 170120C00035000 C 01/20/17 35.0 27.90 32.35
BHI 170120C00040000 C 01/20/17 40.0 23.25 27.75
BHI 170120C00045000 C 01/20/17 45.0 19.95 22.80
BHI 170120C00047000 C 01/20/17 47.0 17.00 21.50
BHI 170120C00050000 C 01/20/17 50.0 15.80 18.85
BHI 170120C00052500 C 01/20/17 52.5 13.80 17.05
BHI 170120C00055000 C 01/20/17 55.0 12.00 15.15
BHI 170120C00057500 C 01/20/17 57.5 10.00 13.50
BHI 170120C00060000 C 01/20/17 60.0 8.15 11.00
BHI 170120C00062500 C 01/20/17 62.5 7.35 10.25
BHI 170120C00065000 C 01/20/17 65.0 6.30 8.00
BHI 170120C00067500 C 01/20/17 67.5 4.85 7.45
BHI 170120C00070000 C 01/20/17 70.0 3.75 4.60
BHI 170120C00072500 C 01/20/17 72.5 2.70 5.30
BHI 170120C00075000 C 01/20/17 75.0 2.90 4.60
BHI 170120C00080000 C 01/20/17 80.0 1.00 2.95
BHI 170120C00085000 C 01/20/17 85.0 0.40 1.95
BHI 170120C00090000 C 01/20/17 90.0 0.00 1.40
BHI 170120C00095000 C 01/20/17 95.0 0.00 1.55
BHI 170120C00100000 C 01/20/17 100.0 0.00 3.75
BHI 170120P00025000 P 01/20/17 25.0 0.00 1.05
BHI 170120P00030000 P 01/20/17 30.0 0.00 1.30
BHI 170120P00035000 P 01/20/17 35.0 0.00 1.60
BHI 170120P00040000 P 01/20/17 40.0 0.10 1.41
BHI 170120P00045000 P 01/20/17 45.0 0.90 2.66
BHI 170120P00050000 P 01/20/17 50.0 1.75 3.60
BHI 170120P00052500 P 01/20/17 52.5 2.18 4.15
BHI 170120P00055000 P 01/20/17 55.0 2.80 4.85
BHI 170120P00057500 P 01/20/17 57.5 3.50 5.60
BHI 170120P00060000 P 01/20/17 60.0 4.20 6.50
BHI 170120P00062500 P 01/20/17 62.5 5.30 7.55
BHI 170120P00065000 P 01/20/17 65.0 6.35 8.00
BHI 170120P00067500 P 01/20/17 67.5 7.45 10.05
BHI 170120P00070000 P 01/20/17 70.0 8.65 11.60
BHI 170120P00072500 P 01/20/17 72.5 10.05 13.60
BHI 170120P00075000 P 01/20/17 75.0 11.25 14.60
BHI 170120P00080000 P 01/20/17 80.0 15.20 19.00
BHI 170120P00085000 P 01/20/17 85.0 18.65 23.40
BHI 170120P00090000 P 01/20/17 90.0 23.50 27.75
BHI 170120P00095000 P 01/20/17 95.0 28.10 32.50
BHI 170120P00100000 P 01/20/17 100.0 33.20 37.65

OPRA data is delayed 15 minutes.