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 (2015-08-07)Premium Content

Baker Hughes Inc (BHI)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 150807C00049000 C 08/07/15 49.0 5.05 7.35
BHI 150807C00050000 C 08/07/15 50.0 4.20 7.05
BHI 150807C00051500 C 08/07/15 51.5 2.50 5.55
BHI 150807C00052000 C 08/07/15 52.0 2.46 4.85
BHI 150807C00052500 C 08/07/15 52.5 1.83 4.40
BHI 150807C00053000 C 08/07/15 53.0 1.61 3.95
BHI 150807C00053500 C 08/07/15 53.5 1.20 3.50
BHI 150807C00054000 C 08/07/15 54.0 0.75 3.15
BHI 150807C00054500 C 08/07/15 54.5 0.39 2.64
BHI 150807C00055000 C 08/07/15 55.0 0.37 2.14
BHI 150807C00055500 C 08/07/15 55.5 0.05 1.64
BHI 150807C00056000 C 08/07/15 56.0 0.05 1.35
BHI 150807C00056500 C 08/07/15 56.5 0.00 1.72
BHI 150807C00057000 C 08/07/15 57.0 0.10 1.13
BHI 150807C00057500 C 08/07/15 57.5 0.00 1.27
BHI 150807C00058000 C 08/07/15 58.0 0.00 0.74
BHI 150807C00058500 C 08/07/15 58.5 0.00 0.45
BHI 150807C00059000 C 08/07/15 59.0 0.00 0.96
BHI 150807C00059500 C 08/07/15 59.5 0.00 0.93
BHI 150807C00060000 C 08/07/15 60.0 0.00 0.92
BHI 150807C00060500 C 08/07/15 60.5 0.00 1.26
BHI 150807C00061000 C 08/07/15 61.0 0.00 0.91
BHI 150807C00061500 C 08/07/15 61.5 0.00 1.21
BHI 150807C00062000 C 08/07/15 62.0 0.00 1.21
BHI 150807C00062500 C 08/07/15 62.5 0.00 0.91
BHI 150807C00063000 C 08/07/15 63.0 0.00 1.26
BHI 150807C00063500 C 08/07/15 63.5 0.00 1.11
BHI 150807C00064000 C 08/07/15 64.0 0.00 0.91
BHI 150807C00064500 C 08/07/15 64.5 0.00 1.26
BHI 150807C00065000 C 08/07/15 65.0 0.00 1.26
BHI 150807C00065500 C 08/07/15 65.5 0.00 0.91
BHI 150807C00066000 C 08/07/15 66.0 0.00 0.91
BHI 150807C00066500 C 08/07/15 66.5 0.00 0.91
BHI 150807C00067000 C 08/07/15 67.0 0.00 0.91
BHI 150807C00067500 C 08/07/15 67.5 0.00 0.91
BHI 150807C00068000 C 08/07/15 68.0 0.00 1.21
BHI 150807C00068500 C 08/07/15 68.5 0.00 1.21
BHI 150807C00069000 C 08/07/15 69.0 0.00 1.21
BHI 150807C00069500 C 08/07/15 69.5 0.00 1.21
BHI 150807C00070000 C 08/07/15 70.0 0.00 1.21
BHI 150807C00070500 C 08/07/15 70.5 0.00 1.21
BHI 150807C00071000 C 08/07/15 71.0 0.00 1.21
BHI 150807C00072500 C 08/07/15 72.5 0.00 1.20
BHI 150807P00049000 P 08/07/15 49.0 0.00 0.97
BHI 150807P00050000 P 08/07/15 50.0 0.00 1.00
BHI 150807P00051500 P 08/07/15 51.5 0.00 4.50
BHI 150807P00052000 P 08/07/15 52.0 0.00 0.81
BHI 150807P00052500 P 08/07/15 52.5 0.00 1.23
BHI 150807P00053000 P 08/07/15 53.0 0.00 1.04
BHI 150807P00053500 P 08/07/15 53.5 0.00 1.53
BHI 150807P00054000 P 08/07/15 54.0 0.05 1.32
BHI 150807P00054500 P 08/07/15 54.5 0.05 1.88
BHI 150807P00055000 P 08/07/15 55.0 0.05 1.00
BHI 150807P00055500 P 08/07/15 55.5 0.06 2.21
BHI 150807P00056000 P 08/07/15 56.0 0.50 2.12
BHI 150807P00056500 P 08/07/15 56.5 0.39 2.82
BHI 150807P00057000 P 08/07/15 57.0 0.80 2.93
BHI 150807P00057500 P 08/07/15 57.5 1.20 3.50
BHI 150807P00058000 P 08/07/15 58.0 1.62 4.60
BHI 150807P00058500 P 08/07/15 58.5 2.04 5.05
BHI 150807P00059000 P 08/07/15 59.0 2.10 5.30
BHI 150807P00059500 P 08/07/15 59.5 2.93 6.55
BHI 150807P00060000 P 08/07/15 60.0 3.40 6.15
BHI 150807P00060500 P 08/07/15 60.5 3.85 7.60
BHI 150807P00061000 P 08/07/15 61.0 3.65 8.00
BHI 150807P00061500 P 08/07/15 61.5 4.85 8.60
BHI 150807P00062000 P 08/07/15 62.0 5.35 9.10
BHI 150807P00062500 P 08/07/15 62.5 5.45 9.60
BHI 150807P00063000 P 08/07/15 63.0 5.70 10.00
BHI 150807P00063500 P 08/07/15 63.5 6.45 10.60
BHI 150807P00064000 P 08/07/15 64.0 6.50 10.95
BHI 150807P00064500 P 08/07/15 64.5 7.15 11.55
BHI 150807P00065000 P 08/07/15 65.0 7.50 12.00
BHI 150807P00065500 P 08/07/15 65.5 8.00 12.55
BHI 150807P00066000 P 08/07/15 66.0 8.50 13.00
BHI 150807P00066500 P 08/07/15 66.5 9.10 13.55
BHI 150807P00067000 P 08/07/15 67.0 9.35 14.00
BHI 150807P00067500 P 08/07/15 67.5 10.00 14.55
BHI 150807P00068000 P 08/07/15 68.0 10.35 15.00
BHI 150807P00068500 P 08/07/15 68.5 11.00 15.60
BHI 150807P00069000 P 08/07/15 69.0 11.45 15.95
BHI 150807P00069500 P 08/07/15 69.5 12.00 16.55
BHI 150807P00070000 P 08/07/15 70.0 12.35 17.00
BHI 150807P00070500 P 08/07/15 70.5 13.00 17.60
BHI 150807P00071000 P 08/07/15 71.0 13.45 17.95
BHI 150807P00072500 P 08/07/15 72.5 15.15 19.25
BHI 150814C00050000 C 08/14/15 50.0 4.45 6.60
BHI 150814C00052000 C 08/14/15 52.0 2.50 5.00
BHI 150814C00053000 C 08/14/15 53.0 1.55 5.10
BHI 150814C00053500 C 08/14/15 53.5 1.15 4.85
BHI 150814C00054000 C 08/14/15 54.0 1.01 2.89
BHI 150814C00054500 C 08/14/15 54.5 0.58 2.92
BHI 150814C00055000 C 08/14/15 55.0 0.26 2.48
BHI 150814C00055500 C 08/14/15 55.5 0.57 2.10
BHI 150814C00056000 C 08/14/15 56.0 0.06 2.10
BHI 150814C00056500 C 08/14/15 56.5 0.06 1.63
BHI 150814C00057000 C 08/14/15 57.0 0.05 1.50
BHI 150814C00057500 C 08/14/15 57.5 0.05 1.25
BHI 150814C00058000 C 08/14/15 58.0 0.05 1.15
BHI 150814C00058500 C 08/14/15 58.5 0.00 1.33
BHI 150814C00059000 C 08/14/15 59.0 0.00 1.12
BHI 150814C00059500 C 08/14/15 59.5 0.00 1.56
BHI 150814C00060000 C 08/14/15 60.0 0.00 2.07
BHI 150814C00060500 C 08/14/15 60.5 0.00 1.61
BHI 150814C00061000 C 08/14/15 61.0 0.00 0.96
BHI 150814C00061500 C 08/14/15 61.5 0.00 4.30
BHI 150814C00062000 C 08/14/15 62.0 0.00 4.25
BHI 150814C00062500 C 08/14/15 62.5 0.00 4.30
BHI 150814C00063000 C 08/14/15 63.0 0.00 4.25
BHI 150814C00063500 C 08/14/15 63.5 0.00 3.80
BHI 150814C00064000 C 08/14/15 64.0 0.00 4.25
BHI 150814C00064500 C 08/14/15 64.5 0.00 4.25
BHI 150814C00065000 C 08/14/15 65.0 0.00 4.25
BHI 150814C00065500 C 08/14/15 65.5 0.00 4.25
BHI 150814C00066000 C 08/14/15 66.0 0.00 3.80
BHI 150814C00066500 C 08/14/15 66.5 0.00 4.25
BHI 150814C00067000 C 08/14/15 67.0 0.00 4.25
BHI 150814C00067500 C 08/14/15 67.5 0.00 4.25
BHI 150814C00068000 C 08/14/15 68.0 0.00 4.25
BHI 150814C00069000 C 08/14/15 69.0 0.00 3.85
BHI 150814C00070000 C 08/14/15 70.0 0.00 1.42
BHI 150814P00050000 P 08/14/15 50.0 0.00 1.20
BHI 150814P00052000 P 08/14/15 52.0 0.00 4.50
BHI 150814P00053000 P 08/14/15 53.0 0.14 1.36
BHI 150814P00053500 P 08/14/15 53.5 0.26 1.58
BHI 150814P00054000 P 08/14/15 54.0 0.39 1.91
BHI 150814P00054500 P 08/14/15 54.5 0.68 2.34
BHI 150814P00055000 P 08/14/15 55.0 0.01 2.94
BHI 150814P00055500 P 08/14/15 55.5 0.93 2.97
BHI 150814P00056000 P 08/14/15 56.0 0.67 3.55
BHI 150814P00056500 P 08/14/15 56.5 1.01 3.75
BHI 150814P00057000 P 08/14/15 57.0 1.41 3.95
BHI 150814P00057500 P 08/14/15 57.5 1.51 4.40
BHI 150814P00058000 P 08/14/15 58.0 1.30 4.90
BHI 150814P00058500 P 08/14/15 58.5 2.24 5.05
BHI 150814P00059000 P 08/14/15 59.0 1.90 5.95
BHI 150814P00059500 P 08/14/15 59.5 2.40 6.70
BHI 150814P00060000 P 08/14/15 60.0 2.90 7.00
BHI 150814P00060500 P 08/14/15 60.5 3.25 7.60
BHI 150814P00061000 P 08/14/15 61.0 3.85 8.00
BHI 150814P00061500 P 08/14/15 61.5 4.30 8.70
BHI 150814P00062000 P 08/14/15 62.0 5.35 9.10
BHI 150814P00062500 P 08/14/15 62.5 5.25 9.60
BHI 150814P00063000 P 08/14/15 63.0 6.35 10.10
BHI 150814P00063500 P 08/14/15 63.5 6.20 10.60
BHI 150814P00064000 P 08/14/15 64.0 6.70 11.00
BHI 150814P00064500 P 08/14/15 64.5 7.20 11.60
BHI 150814P00065000 P 08/14/15 65.0 7.65 12.00
BHI 150814P00065500 P 08/14/15 65.5 8.20 12.60
BHI 150814P00066000 P 08/14/15 66.0 8.60 13.00
BHI 150814P00066500 P 08/14/15 66.5 9.10 13.60
BHI 150814P00067000 P 08/14/15 67.0 9.45 14.00
BHI 150814P00067500 P 08/14/15 67.5 10.00 14.55
BHI 150814P00068000 P 08/14/15 68.0 10.55 15.00
BHI 150814P00069000 P 08/14/15 69.0 11.40 16.00
BHI 150814P00070000 P 08/14/15 70.0 12.65 16.75
BHI 150821C00040000 C 08/21/15 40.0 14.00 16.95
BHI 150821C00045000 C 08/21/15 45.0 9.00 12.80
BHI 150821C00050000 C 08/21/15 50.0 4.65 6.65
BHI 150821C00051500 C 08/21/15 51.5 3.90 5.65
BHI 150821C00052000 C 08/21/15 52.0 3.50 5.00
BHI 150821C00052500 C 08/21/15 52.5 3.05 4.55
BHI 150821C00053000 C 08/21/15 53.0 2.60 4.30
BHI 150821C00053500 C 08/21/15 53.5 2.13 3.50
BHI 150821C00054000 C 08/21/15 54.0 1.85 2.98
BHI 150821C00054500 C 08/21/15 54.5 1.60 2.67
BHI 150821C00055000 C 08/21/15 55.0 1.30 2.38
BHI 150821C00055500 C 08/21/15 55.5 0.90 2.10
BHI 150821C00056000 C 08/21/15 56.0 0.90 1.88
BHI 150821C00056500 C 08/21/15 56.5 0.67 1.80
BHI 150821C00057000 C 08/21/15 57.0 0.25 1.45
BHI 150821C00057500 C 08/21/15 57.5 0.22 1.40
BHI 150821C00058000 C 08/21/15 58.0 0.32 1.20
BHI 150821C00058500 C 08/21/15 58.5 0.05 1.05
BHI 150821C00059000 C 08/21/15 59.0 0.02 0.95
BHI 150821C00059500 C 08/21/15 59.5 0.00 0.90
BHI 150821C00060000 C 08/21/15 60.0 0.00 0.65
BHI 150821C00060500 C 08/21/15 60.5 0.00 0.55
BHI 150821C00061000 C 08/21/15 61.0 0.00 0.55
BHI 150821C00061500 C 08/21/15 61.5 0.00 0.55
BHI 150821C00062000 C 08/21/15 62.0 0.00 0.45
BHI 150821C00062500 C 08/21/15 62.5 0.08 0.40
BHI 150821C00063000 C 08/21/15 63.0 0.00 0.40
BHI 150821C00063500 C 08/21/15 63.5 0.00 0.50
BHI 150821C00064000 C 08/21/15 64.0 0.00 0.50
BHI 150821C00064500 C 08/21/15 64.5 0.00 0.33
BHI 150821C00065000 C 08/21/15 65.0 0.00 0.35
BHI 150821C00065500 C 08/21/15 65.5 0.00 0.80
BHI 150821C00066000 C 08/21/15 66.0 0.00 0.70
BHI 150821C00066500 C 08/21/15 66.5 0.00 0.75
BHI 150821C00067000 C 08/21/15 67.0 0.00 0.70
BHI 150821C00067500 C 08/21/15 67.5 0.00 0.70
BHI 150821C00068000 C 08/21/15 68.0 0.00 0.40
BHI 150821C00068500 C 08/21/15 68.5 0.00 0.80
BHI 150821C00069000 C 08/21/15 69.0 0.00 0.70
BHI 150821C00069500 C 08/21/15 69.5 0.00 0.75
BHI 150821C00070000 C 08/21/15 70.0 0.00 0.50
BHI 150821C00070500 C 08/21/15 70.5 0.00 0.80
BHI 150821C00071000 C 08/21/15 71.0 0.00 0.80
BHI 150821C00071500 C 08/21/15 71.5 0.00 0.75
BHI 150821C00072000 C 08/21/15 72.0 0.00 0.70
BHI 150821C00072500 C 08/21/15 72.5 0.00 0.76
BHI 150821C00073000 C 08/21/15 73.0 0.00 0.75
BHI 150821C00073500 C 08/21/15 73.5 0.00 0.75
BHI 150821C00074000 C 08/21/15 74.0 0.00 0.70
BHI 150821C00074500 C 08/21/15 74.5 0.00 0.70
BHI 150821C00075000 C 08/21/15 75.0 0.00 0.70
BHI 150821C00076000 C 08/21/15 76.0 0.00 0.75
BHI 150821C00077000 C 08/21/15 77.0 0.00 0.81
BHI 150821C00080000 C 08/21/15 80.0 0.00 0.75
BHI 150821C00085000 C 08/21/15 85.0 0.00 0.70
BHI 150821C00090000 C 08/21/15 90.0 0.00 0.45
BHI 150821P00040000 P 08/21/15 40.0 0.00 0.40
BHI 150821P00045000 P 08/21/15 45.0 0.00 0.50
BHI 150821P00050000 P 08/21/15 50.0 0.16 0.80
BHI 150821P00051500 P 08/21/15 51.5 0.05 1.15
BHI 150821P00052000 P 08/21/15 52.0 0.50 4.50
BHI 150821P00052500 P 08/21/15 52.5 0.32 1.20
BHI 150821P00053000 P 08/21/15 53.0 0.40 0.96
BHI 150821P00053500 P 08/21/15 53.5 0.35 1.55
BHI 150821P00054000 P 08/21/15 54.0 0.75 1.72
BHI 150821P00054500 P 08/21/15 54.5 0.90 1.93
BHI 150821P00055000 P 08/21/15 55.0 1.35 2.13
BHI 150821P00055500 P 08/21/15 55.5 1.10 2.35
BHI 150821P00056000 P 08/21/15 56.0 1.55 2.64
BHI 150821P00056500 P 08/21/15 56.5 1.80 3.10
BHI 150821P00057000 P 08/21/15 57.0 2.40 3.25
BHI 150821P00057500 P 08/21/15 57.5 0.95 3.10
BHI 150821P00058000 P 08/21/15 58.0 2.55 4.00
BHI 150821P00058500 P 08/21/15 58.5 3.15 4.60
BHI 150821P00059000 P 08/21/15 59.0 3.20 5.70
BHI 150821P00059500 P 08/21/15 59.5 3.70 5.60
BHI 150821P00060000 P 08/21/15 60.0 2.90 6.50
BHI 150821P00060500 P 08/21/15 60.5 3.30 7.70
BHI 150821P00061000 P 08/21/15 61.0 5.25 6.95
BHI 150821P00061500 P 08/21/15 61.5 4.60 8.80
BHI 150821P00062000 P 08/21/15 62.0 5.95 8.75
BHI 150821P00062500 P 08/21/15 62.5 6.20 8.00
BHI 150821P00063000 P 08/21/15 63.0 6.65 10.20
BHI 150821P00063500 P 08/21/15 63.5 7.15 10.60
BHI 150821P00064000 P 08/21/15 64.0 6.70 11.00
BHI 150821P00064500 P 08/21/15 64.5 7.30 11.60
BHI 150821P00065000 P 08/21/15 65.0 8.75 11.15
BHI 150821P00065500 P 08/21/15 65.5 8.30 12.60
BHI 150821P00066000 P 08/21/15 66.0 8.70 13.00
BHI 150821P00066500 P 08/21/15 66.5 9.10 13.60
BHI 150821P00067000 P 08/21/15 67.0 9.50 14.00
BHI 150821P00067500 P 08/21/15 67.5 11.05 14.20
BHI 150821P00068000 P 08/21/15 68.0 10.50 15.00
BHI 150821P00068500 P 08/21/15 68.5 11.00 15.60
BHI 150821P00069000 P 08/21/15 69.0 11.50 15.60
BHI 150821P00069500 P 08/21/15 69.5 12.00 16.50
BHI 150821P00070000 P 08/21/15 70.0 12.50 17.00
BHI 150821P00070500 P 08/21/15 70.5 13.00 17.60
BHI 150821P00071000 P 08/21/15 71.0 13.50 18.00
BHI 150821P00071500 P 08/21/15 71.5 14.00 18.55
BHI 150821P00072000 P 08/21/15 72.0 14.50 19.00
BHI 150821P00072500 P 08/21/15 72.5 15.00 19.60
BHI 150821P00073000 P 08/21/15 73.0 15.55 20.00
BHI 150821P00073500 P 08/21/15 73.5 16.00 20.60
BHI 150821P00074000 P 08/21/15 74.0 16.50 20.95
BHI 150821P00074500 P 08/21/15 74.5 17.00 21.50
BHI 150821P00075000 P 08/21/15 75.0 17.50 21.95
BHI 150821P00076000 P 08/21/15 76.0 18.50 23.00
BHI 150821P00077000 P 08/21/15 77.0 19.50 23.95
BHI 150821P00080000 P 08/21/15 80.0 22.50 27.00
BHI 150821P00085000 P 08/21/15 85.0 27.50 32.00
BHI 150821P00090000 P 08/21/15 90.0 32.55 36.90
BHI 150828C00050000 C 08/28/15 50.0 4.90 7.30
BHI 150828C00052000 C 08/28/15 52.0 3.15 6.60
BHI 150828C00052500 C 08/28/15 52.5 2.82 6.00
BHI 150828C00053000 C 08/28/15 53.0 2.42 4.90
BHI 150828C00053500 C 08/28/15 53.5 1.97 4.45
BHI 150828C00054000 C 08/28/15 54.0 2.01 3.60
BHI 150828C00054500 C 08/28/15 54.5 1.82 3.60
BHI 150828C00055000 C 08/28/15 55.0 0.91 3.30
BHI 150828C00055500 C 08/28/15 55.5 1.46 2.78
BHI 150828C00056000 C 08/28/15 56.0 0.92 2.86
BHI 150828C00056500 C 08/28/15 56.5 0.66 2.46
BHI 150828C00057000 C 08/28/15 57.0 0.79 2.11
BHI 150828C00057500 C 08/28/15 57.5 0.32 2.05
BHI 150828C00058000 C 08/28/15 58.0 0.26 1.60
BHI 150828C00058500 C 08/28/15 58.5 0.06 2.04
BHI 150828C00059000 C 08/28/15 59.0 0.05 2.07
BHI 150828C00059500 C 08/28/15 59.5 0.05 2.10
BHI 150828C00060000 C 08/28/15 60.0 0.00 2.10
BHI 150828C00060500 C 08/28/15 60.5 0.00 4.40
BHI 150828C00061000 C 08/28/15 61.0 0.00 4.10
BHI 150828C00061500 C 08/28/15 61.5 0.00 3.75
BHI 150828C00062000 C 08/28/15 62.0 0.00 3.45
BHI 150828C00062500 C 08/28/15 62.5 0.00 3.10
BHI 150828C00063000 C 08/28/15 63.0 0.00 2.84
BHI 150828C00063500 C 08/28/15 63.5 0.00 2.57
BHI 150828C00064000 C 08/28/15 64.0 0.00 2.31
BHI 150828C00064500 C 08/28/15 64.5 0.00 2.07
BHI 150828C00065000 C 08/28/15 65.0 0.00 1.83
BHI 150828C00065500 C 08/28/15 65.5 0.00 1.55
BHI 150828C00066000 C 08/28/15 66.0 0.00 1.38
BHI 150828C00066500 C 08/28/15 66.5 0.00 1.23
BHI 150828C00067000 C 08/28/15 67.0 0.00 1.08
BHI 150828C00068000 C 08/28/15 68.0 0.00 1.07
BHI 150828C00069000 C 08/28/15 69.0 0.00 1.05
BHI 150828C00070000 C 08/28/15 70.0 0.00 1.05
BHI 150828P00050000 P 08/28/15 50.0 0.05 1.78
BHI 150828P00052000 P 08/28/15 52.0 0.56 2.03
BHI 150828P00052500 P 08/28/15 52.5 0.65 2.02
BHI 150828P00053000 P 08/28/15 53.0 0.67 2.19
BHI 150828P00053500 P 08/28/15 53.5 0.75 2.80
BHI 150828P00054000 P 08/28/15 54.0 1.07 2.64
BHI 150828P00054500 P 08/28/15 54.5 1.09 2.54
BHI 150828P00055000 P 08/28/15 55.0 0.63 3.65
BHI 150828P00055500 P 08/28/15 55.5 1.49 3.65
BHI 150828P00056000 P 08/28/15 56.0 0.99 4.30
BHI 150828P00056500 P 08/28/15 56.5 2.08 4.25
BHI 150828P00057000 P 08/28/15 57.0 2.16 4.15
BHI 150828P00057500 P 08/28/15 57.5 1.40 5.00
BHI 150828P00058000 P 08/28/15 58.0 1.90 5.35
BHI 150828P00058500 P 08/28/15 58.5 2.00 5.75
BHI 150828P00059000 P 08/28/15 59.0 3.00 5.80
BHI 150828P00059500 P 08/28/15 59.5 3.35 6.10
BHI 150828P00060000 P 08/28/15 60.0 3.75 7.00
BHI 150828P00060500 P 08/28/15 60.5 3.70 7.65
BHI 150828P00061000 P 08/28/15 61.0 4.10 8.40
BHI 150828P00061500 P 08/28/15 61.5 4.50 8.90
BHI 150828P00062000 P 08/28/15 62.0 5.10 9.40
BHI 150828P00062500 P 08/28/15 62.5 5.95 9.80
BHI 150828P00063000 P 08/28/15 63.0 6.40 9.90
BHI 150828P00063500 P 08/28/15 63.5 6.90 10.80
BHI 150828P00064000 P 08/28/15 64.0 7.40 11.20
BHI 150828P00064500 P 08/28/15 64.5 7.50 11.75
BHI 150828P00065000 P 08/28/15 65.0 8.35 12.10
BHI 150828P00065500 P 08/28/15 65.5 8.35 12.60
BHI 150828P00066000 P 08/28/15 66.0 8.90 13.00
BHI 150828P00066500 P 08/28/15 66.5 9.30 13.60
BHI 150828P00067000 P 08/28/15 67.0 9.70 14.00
BHI 150828P00068000 P 08/28/15 68.0 10.70 15.00
BHI 150828P00069000 P 08/28/15 69.0 11.70 16.00
BHI 150828P00070000 P 08/28/15 70.0 12.90 16.75
BHI 150904C00051000 C 09/04/15 51.0 4.55 7.20
BHI 150904C00051500 C 09/04/15 51.5 4.15 7.00
BHI 150904C00052000 C 09/04/15 52.0 3.75 6.45
BHI 150904C00052500 C 09/04/15 52.5 2.90 6.45
BHI 150904C00053000 C 09/04/15 53.0 2.50 6.05
BHI 150904C00053500 C 09/04/15 53.5 2.49 4.50
BHI 150904C00054000 C 09/04/15 54.0 2.26 4.45
BHI 150904C00054500 C 09/04/15 54.5 1.84 3.70
BHI 150904C00055000 C 09/04/15 55.0 1.52 2.93
BHI 150904C00055500 C 09/04/15 55.5 1.48 3.15
BHI 150904C00056000 C 09/04/15 56.0 0.59 3.45
BHI 150904C00056500 C 09/04/15 56.5 0.76 2.35
BHI 150904C00057000 C 09/04/15 57.0 0.86 2.26
BHI 150904C00057500 C 09/04/15 57.5 0.45 1.76
BHI 150904C00058000 C 09/04/15 58.0 0.59 1.73
BHI 150904C00058500 C 09/04/15 58.5 0.36 1.70
BHI 150904C00059000 C 09/04/15 59.0 0.05 2.06
BHI 150904C00059500 C 09/04/15 59.5 0.05 2.13
BHI 150904C00060000 C 09/04/15 60.0 0.05 1.24
BHI 150904C00060500 C 09/04/15 60.5 0.00 4.50
BHI 150904C00061000 C 09/04/15 61.0 0.00 4.75
BHI 150904C00061500 C 09/04/15 61.5 0.00 4.50
BHI 150904C00062000 C 09/04/15 62.0 0.00 4.15
BHI 150904C00062500 C 09/04/15 62.5 0.00 3.85
BHI 150904C00063000 C 09/04/15 63.0 0.00 3.55
BHI 150904C00063500 C 09/04/15 63.5 0.00 3.25
BHI 150904C00064000 C 09/04/15 64.0 0.00 3.00
BHI 150904C00064500 C 09/04/15 64.5 0.00 2.74
BHI 150904C00065000 C 09/04/15 65.0 0.00 2.50
BHI 150904C00065500 C 09/04/15 65.5 0.00 2.26
BHI 150904C00066000 C 09/04/15 66.0 0.00 2.05
BHI 150904C00066500 C 09/04/15 66.5 0.00 1.84
BHI 150904C00067000 C 09/04/15 67.0 0.00 1.65
BHI 150904C00068000 C 09/04/15 68.0 0.00 1.34
BHI 150904C00069000 C 09/04/15 69.0 0.00 1.08
BHI 150904C00070000 C 09/04/15 70.0 0.00 1.07
BHI 150904P00051000 P 09/04/15 51.0 0.05 4.50
BHI 150904P00051500 P 09/04/15 51.5 0.05 4.50
BHI 150904P00052000 P 09/04/15 52.0 0.58 1.78
BHI 150904P00052500 P 09/04/15 52.5 0.82 2.13
BHI 150904P00053000 P 09/04/15 53.0 0.66 2.24
BHI 150904P00053500 P 09/04/15 53.5 1.02 2.86
BHI 150904P00054000 P 09/04/15 54.0 1.33 2.60
BHI 150904P00054500 P 09/04/15 54.5 1.18 2.90
BHI 150904P00055000 P 09/04/15 55.0 1.61 3.85
BHI 150904P00055500 P 09/04/15 55.5 1.83 3.35
BHI 150904P00056000 P 09/04/15 56.0 2.09 4.30
BHI 150904P00056500 P 09/04/15 56.5 2.31 3.90
BHI 150904P00057000 P 09/04/15 57.0 2.46 4.75
BHI 150904P00057500 P 09/04/15 57.5 1.85 5.25
BHI 150904P00058000 P 09/04/15 58.0 2.10 5.70
BHI 150904P00058500 P 09/04/15 58.5 2.45 5.75
BHI 150904P00059000 P 09/04/15 59.0 2.80 6.25
BHI 150904P00059500 P 09/04/15 59.5 3.15 6.60
BHI 150904P00060000 P 09/04/15 60.0 3.55 7.00
BHI 150904P00060500 P 09/04/15 60.5 3.95 7.50
BHI 150904P00061000 P 09/04/15 61.0 4.35 8.30
BHI 150904P00061500 P 09/04/15 61.5 4.75 9.00
BHI 150904P00062000 P 09/04/15 62.0 5.30 9.50
BHI 150904P00062500 P 09/04/15 62.5 5.70 9.45
BHI 150904P00063000 P 09/04/15 63.0 6.10 10.35
BHI 150904P00063500 P 09/04/15 63.5 6.70 10.95
BHI 150904P00064000 P 09/04/15 64.0 7.10 10.95
BHI 150904P00064500 P 09/04/15 64.5 7.70 11.80
BHI 150904P00065000 P 09/04/15 65.0 8.10 12.40
BHI 150904P00065500 P 09/04/15 65.5 8.50 12.80
BHI 150904P00066000 P 09/04/15 66.0 9.10 13.40
BHI 150904P00066500 P 09/04/15 66.5 9.30 13.75
BHI 150904P00067000 P 09/04/15 67.0 10.00 14.40
BHI 150904P00068000 P 09/04/15 68.0 10.90 14.85
BHI 150904P00069000 P 09/04/15 69.0 11.70 16.00
BHI 150904P00070000 P 09/04/15 70.0 12.90 17.00
BHI 150911C00050000 C 09/11/15 50.0 5.10 8.25
BHI 150911C00051000 C 09/11/15 51.0 3.40 7.60
BHI 150911C00051500 C 09/11/15 51.5 3.00 7.35
BHI 150911C00052000 C 09/11/15 52.0 3.55 6.95
BHI 150911C00052500 C 09/11/15 52.5 3.15 6.10
BHI 150911C00053000 C 09/11/15 53.0 2.50 6.20
BHI 150911C00053500 C 09/11/15 53.5 2.50 4.15
BHI 150911C00054000 C 09/11/15 54.0 2.21 3.90
BHI 150911C00054500 C 09/11/15 54.5 2.15 4.05
BHI 150911C00055000 C 09/11/15 55.0 0.96 3.25
BHI 150911C00055500 C 09/11/15 55.5 1.39 3.25
BHI 150911C00056000 C 09/11/15 56.0 0.59 2.72
BHI 150911C00056500 C 09/11/15 56.5 1.12 2.50
BHI 150911C00057000 C 09/11/15 57.0 1.07 2.53
BHI 150911C00057500 C 09/11/15 57.5 0.23 2.00
BHI 150911C00058000 C 09/11/15 58.0 0.65 1.97
BHI 150911C00058500 C 09/11/15 58.5 0.25 1.92
BHI 150911C00059000 C 09/11/15 59.0 0.05 1.90
BHI 150911C00059500 C 09/11/15 59.5 0.05 2.20
BHI 150911C00060000 C 09/11/15 60.0 0.05 1.28
BHI 150911C00060500 C 09/11/15 60.5 0.00 2.24
BHI 150911C00061000 C 09/11/15 61.0 0.00 2.24
BHI 150911C00061500 C 09/11/15 61.5 0.00 2.71
BHI 150911C00062000 C 09/11/15 62.0 0.00 4.50
BHI 150911C00062500 C 09/11/15 62.5 0.00 4.30
BHI 150911C00063000 C 09/11/15 63.0 0.00 3.95
BHI 150911C00063500 C 09/11/15 63.5 0.00 3.75
BHI 150911C00064000 C 09/11/15 64.0 0.00 3.50
BHI 150911C00064500 C 09/11/15 64.5 0.00 3.35
BHI 150911C00065000 C 09/11/15 65.0 0.00 3.20
BHI 150911C00065500 C 09/11/15 65.5 0.00 3.05
BHI 150911C00066000 C 09/11/15 66.0 0.00 2.94
BHI 150911C00066500 C 09/11/15 66.5 0.00 2.84
BHI 150911C00067000 C 09/11/15 67.0 0.00 2.77
BHI 150911P00050000 P 09/11/15 50.0 0.05 1.65
BHI 150911P00051000 P 09/11/15 51.0 0.05 4.50
BHI 150911P00051500 P 09/11/15 51.5 0.67 1.96
BHI 150911P00052000 P 09/11/15 52.0 0.33 2.00
BHI 150911P00052500 P 09/11/15 52.5 0.77 2.27
BHI 150911P00053000 P 09/11/15 53.0 0.05 4.50
BHI 150911P00053500 P 09/11/15 53.5 1.13 2.55
BHI 150911P00054000 P 09/11/15 54.0 1.38 3.20
BHI 150911P00054500 P 09/11/15 54.5 1.29 2.90
BHI 150911P00055000 P 09/11/15 55.0 1.10 3.15
BHI 150911P00055500 P 09/11/15 55.5 1.81 3.60
BHI 150911P00056000 P 09/11/15 56.0 1.51 4.60
BHI 150911P00056500 P 09/11/15 56.5 2.14 4.25
BHI 150911P00057000 P 09/11/15 57.0 2.44 4.25
BHI 150911P00057500 P 09/11/15 57.5 2.00 5.70
BHI 150911P00058000 P 09/11/15 58.0 2.30 5.90
BHI 150911P00058500 P 09/11/15 58.5 2.70 6.30
BHI 150911P00059000 P 09/11/15 59.0 2.85 6.60
BHI 150911P00059500 P 09/11/15 59.5 3.20 7.00
BHI 150911P00060000 P 09/11/15 60.0 3.55 7.50
BHI 150911P00060500 P 09/11/15 60.5 3.95 8.00
BHI 150911P00061000 P 09/11/15 61.0 4.30 8.35
BHI 150911P00061500 P 09/11/15 61.5 4.70 8.90
BHI 150911P00062000 P 09/11/15 62.0 5.15 9.20
BHI 150911P00062500 P 09/11/15 62.5 5.55 10.00
BHI 150911P00063000 P 09/11/15 63.0 6.00 10.40
BHI 150911P00063500 P 09/11/15 63.5 6.50 10.90
BHI 150911P00064000 P 09/11/15 64.0 7.00 11.35
BHI 150911P00064500 P 09/11/15 64.5 7.30 11.70
BHI 150911P00065000 P 09/11/15 65.0 8.00 12.40
BHI 150911P00065500 P 09/11/15 65.5 8.30 12.80
BHI 150911P00066000 P 09/11/15 66.0 8.70 12.85
BHI 150911P00066500 P 09/11/15 66.5 9.30 13.80
BHI 150911P00067000 P 09/11/15 67.0 9.90 13.35
BHI 150918C00045000 C 09/18/15 45.0 9.60 11.90
BHI 150918C00050000 C 09/18/15 50.0 5.10 8.35
BHI 150918C00052500 C 09/18/15 52.5 3.95 5.45
BHI 150918C00055000 C 09/18/15 55.0 2.34 3.40
BHI 150918C00057500 C 09/18/15 57.5 1.15 2.09
BHI 150918C00060000 C 09/18/15 60.0 0.60 1.31
BHI 150918C00062500 C 09/18/15 62.5 0.00 0.85
BHI 150918C00065000 C 09/18/15 65.0 0.00 0.50
BHI 150918C00067500 C 09/18/15 67.5 0.00 0.59
BHI 150918C00070000 C 09/18/15 70.0 0.00 0.81
BHI 150918C00075000 C 09/18/15 75.0 0.00 0.85
BHI 150918C00080000 C 09/18/15 80.0 0.00 0.75
BHI 150918C00085000 C 09/18/15 85.0 0.00 0.35
BHI 150918P00045000 P 09/18/15 45.0 0.24 0.85
BHI 150918P00050000 P 09/18/15 50.0 0.75 1.60
BHI 150918P00052500 P 09/18/15 52.5 1.45 2.79
BHI 150918P00055000 P 09/18/15 55.0 2.30 3.65
BHI 150918P00057500 P 09/18/15 57.5 3.45 4.75
BHI 150918P00060000 P 09/18/15 60.0 3.80 7.25
BHI 150918P00062500 P 09/18/15 62.5 6.75 8.90
BHI 150918P00065000 P 09/18/15 65.0 8.25 12.40
BHI 150918P00067500 P 09/18/15 67.5 10.15 14.80
BHI 150918P00070000 P 09/18/15 70.0 12.65 17.00
BHI 150918P00075000 P 09/18/15 75.0 17.60 22.00
BHI 150918P00080000 P 09/18/15 80.0 22.50 27.00
BHI 150918P00085000 P 09/18/15 85.0 27.70 31.65
BHI 151016C00045000 C 10/16/15 45.0 10.25 12.15
BHI 151016C00050000 C 10/16/15 50.0 6.15 7.90
BHI 151016C00055000 C 10/16/15 55.0 3.15 4.05
BHI 151016C00057500 C 10/16/15 57.5 2.05 2.79
BHI 151016C00060000 C 10/16/15 60.0 1.08 1.99
BHI 151016C00062500 C 10/16/15 62.5 0.60 1.15
BHI 151016C00065000 C 10/16/15 65.0 0.25 0.80
BHI 151016C00067500 C 10/16/15 67.5 0.05 0.60
BHI 151016C00070000 C 10/16/15 70.0 0.00 0.50
BHI 151016C00072500 C 10/16/15 72.5 0.00 0.83
BHI 151016C00075000 C 10/16/15 75.0 0.00 0.63
BHI 151016C00080000 C 10/16/15 80.0 0.00 1.03
BHI 151016C00085000 C 10/16/15 85.0 0.00 1.04
BHI 151016C00090000 C 10/16/15 90.0 0.00 0.63
BHI 151016P00045000 P 10/16/15 45.0 0.46 0.99
BHI 151016P00050000 P 10/16/15 50.0 1.20 1.88
BHI 151016P00055000 P 10/16/15 55.0 3.10 3.85
BHI 151016P00057500 P 10/16/15 57.5 3.95 6.15
BHI 151016P00060000 P 10/16/15 60.0 5.85 7.15
BHI 151016P00062500 P 10/16/15 62.5 7.35 9.15
BHI 151016P00065000 P 10/16/15 65.0 8.25 11.60
BHI 151016P00067500 P 10/16/15 67.5 10.75 14.00
BHI 151016P00070000 P 10/16/15 70.0 12.80 16.40
BHI 151016P00072500 P 10/16/15 72.5 15.30 18.80
BHI 151016P00075000 P 10/16/15 75.0 17.60 22.00
BHI 151016P00080000 P 10/16/15 80.0 22.55 26.50
BHI 151016P00085000 P 10/16/15 85.0 27.55 32.00
BHI 151016P00090000 P 10/16/15 90.0 32.80 36.75
BHI 160115C00025000 C 01/15/16 25.0 28.95 32.40
BHI 160115C00028000 C 01/15/16 28.0 25.95 29.60
BHI 160115C00030000 C 01/15/16 30.0 23.10 27.70
BHI 160115C00033000 C 01/15/16 33.0 20.40 25.00
BHI 160115C00035000 C 01/15/16 35.0 19.50 22.30
BHI 160115C00038000 C 01/15/16 38.0 16.75 20.20
BHI 160115C00040000 C 01/15/16 40.0 15.00 18.60
BHI 160115C00043000 C 01/15/16 43.0 12.80 15.30
BHI 160115C00045000 C 01/15/16 45.0 11.20 13.45
BHI 160115C00047000 C 01/15/16 47.0 9.60 11.85
BHI 160115C00050000 C 01/15/16 50.0 7.20 9.75
BHI 160115C00052500 C 01/15/16 52.5 5.25 8.05
BHI 160115C00055000 C 01/15/16 55.0 5.15 6.15
BHI 160115C00057500 C 01/15/16 57.5 3.00 4.30
BHI 160115C00060000 C 01/15/16 60.0 2.90 3.30
BHI 160115C00062500 C 01/15/16 62.5 1.25 2.65
BHI 160115C00065000 C 01/15/16 65.0 0.63 1.95
BHI 160115C00067500 C 01/15/16 67.5 0.25 1.25
BHI 160115C00070000 C 01/15/16 70.0 0.50 0.84
BHI 160115C00072500 C 01/15/16 72.5 0.00 0.88
BHI 160115C00075000 C 01/15/16 75.0 0.15 0.40
BHI 160115C00077500 C 01/15/16 77.5 0.00 0.62
BHI 160115C00080000 C 01/15/16 80.0 0.00 0.55
BHI 160115C00082500 C 01/15/16 82.5 0.00 1.47
BHI 160115C00085000 C 01/15/16 85.0 0.00 0.55
BHI 160115C00090000 C 01/15/16 90.0 0.00 0.55
BHI 160115C00095000 C 01/15/16 95.0 0.00 1.02
BHI 160115C00100000 C 01/15/16 100.0 0.00 1.01
BHI 160115C00105000 C 01/15/16 105.0 0.00 0.50
BHI 160115P00025000 P 01/15/16 25.0 0.00 1.20
BHI 160115P00028000 P 01/15/16 28.0 0.00 0.95
BHI 160115P00030000 P 01/15/16 30.0 0.05 1.00
BHI 160115P00033000 P 01/15/16 33.0 0.00 2.07
BHI 160115P00035000 P 01/15/16 35.0 0.10 0.85
BHI 160115P00038000 P 01/15/16 38.0 0.35 1.50
BHI 160115P00040000 P 01/15/16 40.0 0.75 1.60
BHI 160115P00043000 P 01/15/16 43.0 1.45 3.00
BHI 160115P00045000 P 01/15/16 45.0 1.85 2.35
BHI 160115P00047000 P 01/15/16 47.0 2.25 3.45
BHI 160115P00050000 P 01/15/16 50.0 3.10 3.75
BHI 160115P00052500 P 01/15/16 52.5 4.00 5.35
BHI 160115P00055000 P 01/15/16 55.0 5.05 5.40
BHI 160115P00057500 P 01/15/16 57.5 5.15 7.50
BHI 160115P00060000 P 01/15/16 60.0 7.80 8.40
BHI 160115P00062500 P 01/15/16 62.5 8.20 9.90
BHI 160115P00065000 P 01/15/16 65.0 10.20 12.35
BHI 160115P00067500 P 01/15/16 67.5 11.95 14.45
BHI 160115P00070000 P 01/15/16 70.0 13.85 16.55
BHI 160115P00072500 P 01/15/16 72.5 15.95 19.30
BHI 160115P00075000 P 01/15/16 75.0 18.00 21.50
BHI 160115P00077500 P 01/15/16 77.5 20.65 24.35
BHI 160115P00080000 P 01/15/16 80.0 23.00 26.45
BHI 160115P00082500 P 01/15/16 82.5 25.30 29.05
BHI 160115P00085000 P 01/15/16 85.0 27.75 31.30
BHI 160115P00090000 P 01/15/16 90.0 32.80 36.50
BHI 160115P00095000 P 01/15/16 95.0 37.50 42.00
BHI 160115P00100000 P 01/15/16 100.0 42.55 47.00
BHI 160115P00105000 P 01/15/16 105.0 47.55 52.00
BHI 170120C00025000 C 01/20/17 25.0 28.50 32.90
BHI 170120C00030000 C 01/20/17 30.0 23.70 28.20
BHI 170120C00035000 C 01/20/17 35.0 19.50 23.60
BHI 170120C00040000 C 01/20/17 40.0 15.50 19.75
BHI 170120C00045000 C 01/20/17 45.0 11.60 16.00
BHI 170120C00047000 C 01/20/17 47.0 10.25 14.60
BHI 170120C00050000 C 01/20/17 50.0 10.45 11.95
BHI 170120C00052500 C 01/20/17 52.5 7.10 10.90
BHI 170120C00055000 C 01/20/17 55.0 5.90 9.50
BHI 170120C00057500 C 01/20/17 57.5 4.55 8.05
BHI 170120C00060000 C 01/20/17 60.0 3.30 6.55
BHI 170120C00062500 C 01/20/17 62.5 3.65 6.00
BHI 170120C00065000 C 01/20/17 65.0 3.00 4.55
BHI 170120C00067500 C 01/20/17 67.5 2.00 3.70
BHI 170120C00070000 C 01/20/17 70.0 1.85 4.00
BHI 170120C00072500 C 01/20/17 72.5 0.05 4.05
BHI 170120C00075000 C 01/20/17 75.0 0.00 1.75
BHI 170120C00080000 C 01/20/17 80.0 0.00 1.50
BHI 170120C00085000 C 01/20/17 85.0 0.00 1.10
BHI 170120C00090000 C 01/20/17 90.0 0.00 2.98
BHI 170120C00095000 C 01/20/17 95.0 0.00 2.00
BHI 170120C00100000 C 01/20/17 100.0 0.00 1.29
BHI 170120P00025000 P 01/20/17 25.0 0.00 3.90
BHI 170120P00030000 P 01/20/17 30.0 0.00 3.10
BHI 170120P00035000 P 01/20/17 35.0 0.49 1.85
BHI 170120P00040000 P 01/20/17 40.0 0.90 4.30
BHI 170120P00045000 P 01/20/17 45.0 2.51 3.80
BHI 170120P00047000 P 01/20/17 47.0 3.40 4.60
BHI 170120P00050000 P 01/20/17 50.0 3.30 6.85
BHI 170120P00052500 P 01/20/17 52.5 4.30 8.00
BHI 170120P00055000 P 01/20/17 55.0 6.00 7.95
BHI 170120P00057500 P 01/20/17 57.5 7.35 9.25
BHI 170120P00060000 P 01/20/17 60.0 8.10 11.60
BHI 170120P00062500 P 01/20/17 62.5 9.50 13.00
BHI 170120P00065000 P 01/20/17 65.0 11.10 14.50
BHI 170120P00067500 P 01/20/17 67.5 12.90 16.40
BHI 170120P00070000 P 01/20/17 70.0 14.70 18.30
BHI 170120P00072500 P 01/20/17 72.5 15.85 20.30
BHI 170120P00075000 P 01/20/17 75.0 18.90 22.35
BHI 170120P00080000 P 01/20/17 80.0 23.10 27.65
BHI 170120P00085000 P 01/20/17 85.0 27.70 32.50
BHI 170120P00090000 P 01/20/17 90.0 32.70 36.50
BHI 170120P00095000 P 01/20/17 95.0 37.50 42.35
BHI 170120P00100000 P 01/20/17 100.0 42.50 47.20

OPRA data is delayed 15 minutes.