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 (2014-08-08)Premium Content

Baker Hughes Inc (BHI)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 140926C00050000 C 09/26/14 50.0 15.45 16.35
BHI 140926C00055000 C 09/26/14 55.0 10.05 11.55
BHI 140926C00057500 C 09/26/14 57.5 8.05 8.90
BHI 140926C00059500 C 09/26/14 59.5 6.05 6.85
BHI 140926C00060000 C 09/26/14 60.0 5.55 6.35
BHI 140926C00060500 C 09/26/14 60.5 5.10 5.85
BHI 140926C00061000 C 09/26/14 61.0 4.60 5.35
BHI 140926C00061500 C 09/26/14 61.5 4.10 4.85
BHI 140926C00062000 C 09/26/14 62.0 3.60 4.35
BHI 140926C00062500 C 09/26/14 62.5 3.10 3.90
BHI 140926C00063000 C 09/26/14 63.0 2.66 3.40
BHI 140926C00063500 C 09/26/14 63.5 2.21 2.90
BHI 140926C00064000 C 09/26/14 64.0 1.96 2.43
BHI 140926C00064500 C 09/26/14 64.5 1.60 1.98
BHI 140926C00065000 C 09/26/14 65.0 1.25 1.48
BHI 140926C00065500 C 09/26/14 65.5 1.05 1.11
BHI 140926C00066000 C 09/26/14 66.0 0.65 0.80
BHI 140926C00066500 C 09/26/14 66.5 0.50 0.57
BHI 140926C00067000 C 09/26/14 67.0 0.35 0.37
BHI 140926C00067500 C 09/26/14 67.5 0.17 0.23
BHI 140926C00068000 C 09/26/14 68.0 0.12 0.14
BHI 140926C00068500 C 09/26/14 68.5 0.05 0.12
BHI 140926C00069000 C 09/26/14 69.0 0.03 0.09
BHI 140926C00069500 C 09/26/14 69.5 0.01 0.07
BHI 140926C00070000 C 09/26/14 70.0 0.00 0.05
BHI 140926C00070500 C 09/26/14 70.5 0.00 0.04
BHI 140926C00071000 C 09/26/14 71.0 0.00 0.04
BHI 140926C00071500 C 09/26/14 71.5 0.00 0.04
BHI 140926C00072000 C 09/26/14 72.0 0.00 0.04
BHI 140926C00072500 C 09/26/14 72.5 0.00 0.04
BHI 140926C00073000 C 09/26/14 73.0 0.00 0.04
BHI 140926C00073500 C 09/26/14 73.5 0.00 0.04
BHI 140926C00074000 C 09/26/14 74.0 0.00 0.03
BHI 140926C00074500 C 09/26/14 74.5 0.00 0.03
BHI 140926C00075000 C 09/26/14 75.0 0.00 0.03
BHI 140926C00076000 C 09/26/14 76.0 0.00 0.03
BHI 140926C00080000 C 09/26/14 80.0 0.00 0.03
BHI 140926C00085000 C 09/26/14 85.0 0.00 0.03
BHI 140926P00050000 P 09/26/14 50.0 0.00 0.03
BHI 140926P00055000 P 09/26/14 55.0 0.00 0.04
BHI 140926P00057500 P 09/26/14 57.5 0.00 0.04
BHI 140926P00059500 P 09/26/14 59.5 0.00 0.05
BHI 140926P00060000 P 09/26/14 60.0 0.00 0.05
BHI 140926P00060500 P 09/26/14 60.5 0.00 0.05
BHI 140926P00061000 P 09/26/14 61.0 0.00 0.05
BHI 140926P00061500 P 09/26/14 61.5 0.00 0.05
BHI 140926P00062000 P 09/26/14 62.0 0.01 0.06
BHI 140926P00062500 P 09/26/14 62.5 0.01 0.07
BHI 140926P00063000 P 09/26/14 63.0 0.01 0.10
BHI 140926P00063500 P 09/26/14 63.5 0.05 0.15
BHI 140926P00064000 P 09/26/14 64.0 0.11 0.21
BHI 140926P00064500 P 09/26/14 64.5 0.17 0.25
BHI 140926P00065000 P 09/26/14 65.0 0.26 0.31
BHI 140926P00065500 P 09/26/14 65.5 0.37 0.47
BHI 140926P00066000 P 09/26/14 66.0 0.59 0.64
BHI 140926P00066500 P 09/26/14 66.5 0.83 0.91
BHI 140926P00067000 P 09/26/14 67.0 1.12 1.34
BHI 140926P00067500 P 09/26/14 67.5 1.49 1.70
BHI 140926P00068000 P 09/26/14 68.0 1.83 2.21
BHI 140926P00068500 P 09/26/14 68.5 1.93 2.62
BHI 140926P00069000 P 09/26/14 69.0 2.44 3.15
BHI 140926P00069500 P 09/26/14 69.5 2.62 3.65
BHI 140926P00070000 P 09/26/14 70.0 3.05 4.50
BHI 140926P00070500 P 09/26/14 70.5 3.60 4.95
BHI 140926P00071000 P 09/26/14 71.0 4.10 5.45
BHI 140926P00071500 P 09/26/14 71.5 4.60 5.95
BHI 140926P00072000 P 09/26/14 72.0 5.10 6.45
BHI 140926P00072500 P 09/26/14 72.5 5.55 6.95
BHI 140926P00073000 P 09/26/14 73.0 6.05 7.45
BHI 140926P00073500 P 09/26/14 73.5 6.55 7.95
BHI 140926P00074000 P 09/26/14 74.0 7.05 8.45
BHI 140926P00074500 P 09/26/14 74.5 7.55 9.00
BHI 140926P00075000 P 09/26/14 75.0 8.05 9.50
BHI 140926P00076000 P 09/26/14 76.0 9.05 10.55
BHI 140926P00080000 P 09/26/14 80.0 11.90 15.05
BHI 140926P00085000 P 09/26/14 85.0 16.90 19.55
BHI 141003C00055000 C 10/03/14 55.0 10.55 11.40
BHI 141003C00057500 C 10/03/14 57.5 8.05 8.85
BHI 141003C00059500 C 10/03/14 59.5 6.10 6.90
BHI 141003C00060000 C 10/03/14 60.0 5.60 6.40
BHI 141003C00060500 C 10/03/14 60.5 5.15 5.90
BHI 141003C00061000 C 10/03/14 61.0 4.65 5.60
BHI 141003C00061500 C 10/03/14 61.5 4.20 5.10
BHI 141003C00062000 C 10/03/14 62.0 3.70 4.60
BHI 141003C00062500 C 10/03/14 62.5 3.25 4.10
BHI 141003C00063000 C 10/03/14 63.0 2.84 3.55
BHI 141003C00063500 C 10/03/14 63.5 2.66 3.05
BHI 141003C00064000 C 10/03/14 64.0 2.31 2.55
BHI 141003C00064500 C 10/03/14 64.5 1.95 2.15
BHI 141003C00065000 C 10/03/14 65.0 1.71 1.79
BHI 141003C00065500 C 10/03/14 65.5 1.31 1.46
BHI 141003C00066000 C 10/03/14 66.0 0.99 1.16
BHI 141003C00066500 C 10/03/14 66.5 0.85 0.90
BHI 141003C00067000 C 10/03/14 67.0 0.57 0.69
BHI 141003C00067500 C 10/03/14 67.5 0.42 0.52
BHI 141003C00068000 C 10/03/14 68.0 0.30 0.38
BHI 141003C00068500 C 10/03/14 68.5 0.19 0.31
BHI 141003C00069000 C 10/03/14 69.0 0.13 0.22
BHI 141003C00069500 C 10/03/14 69.5 0.09 0.17
BHI 141003C00070000 C 10/03/14 70.0 0.07 0.13
BHI 141003C00070500 C 10/03/14 70.5 0.05 0.10
BHI 141003C00071000 C 10/03/14 71.0 0.03 0.08
BHI 141003C00071500 C 10/03/14 71.5 0.02 0.06
BHI 141003C00072000 C 10/03/14 72.0 0.01 0.05
BHI 141003C00072500 C 10/03/14 72.5 0.00 0.05
BHI 141003C00073000 C 10/03/14 73.0 0.00 0.05
BHI 141003C00073500 C 10/03/14 73.5 0.00 0.04
BHI 141003C00074000 C 10/03/14 74.0 0.00 0.04
BHI 141003C00074500 C 10/03/14 74.5 0.00 0.04
BHI 141003C00075000 C 10/03/14 75.0 0.00 0.04
BHI 141003C00076000 C 10/03/14 76.0 0.00 0.04
BHI 141003C00077000 C 10/03/14 77.0 0.00 0.04
BHI 141003C00078000 C 10/03/14 78.0 0.00 0.04
BHI 141003C00080000 C 10/03/14 80.0 0.00 0.03
BHI 141003P00055000 P 10/03/14 55.0 0.00 0.05
BHI 141003P00057500 P 10/03/14 57.5 0.01 0.05
BHI 141003P00059500 P 10/03/14 59.5 0.01 0.06
BHI 141003P00060000 P 10/03/14 60.0 0.03 0.07
BHI 141003P00060500 P 10/03/14 60.5 0.02 0.09
BHI 141003P00061000 P 10/03/14 61.0 0.06 0.11
BHI 141003P00061500 P 10/03/14 61.5 0.07 0.13
BHI 141003P00062000 P 10/03/14 62.0 0.04 0.17
BHI 141003P00062500 P 10/03/14 62.5 0.07 0.22
BHI 141003P00063000 P 10/03/14 63.0 0.18 0.29
BHI 141003P00063500 P 10/03/14 63.5 0.25 0.34
BHI 141003P00064000 P 10/03/14 64.0 0.32 0.40
BHI 141003P00064500 P 10/03/14 64.5 0.40 0.50
BHI 141003P00065000 P 10/03/14 65.0 0.56 0.65
BHI 141003P00065500 P 10/03/14 65.5 0.72 0.85
BHI 141003P00066000 P 10/03/14 66.0 0.94 1.00
BHI 141003P00066500 P 10/03/14 66.5 1.18 1.33
BHI 141003P00067000 P 10/03/14 67.0 1.45 1.55
BHI 141003P00067500 P 10/03/14 67.5 1.79 1.96
BHI 141003P00068000 P 10/03/14 68.0 2.16 2.35
BHI 141003P00068500 P 10/03/14 68.5 2.55 2.79
BHI 141003P00069000 P 10/03/14 69.0 2.86 3.30
BHI 141003P00069500 P 10/03/14 69.5 2.98 4.05
BHI 141003P00070000 P 10/03/14 70.0 3.35 4.55
BHI 141003P00070500 P 10/03/14 70.5 3.80 5.00
BHI 141003P00071000 P 10/03/14 71.0 4.20 5.50
BHI 141003P00071500 P 10/03/14 71.5 4.65 6.00
BHI 141003P00072000 P 10/03/14 72.0 5.15 6.50
BHI 141003P00072500 P 10/03/14 72.5 5.65 7.00
BHI 141003P00073000 P 10/03/14 73.0 6.15 7.45
BHI 141003P00073500 P 10/03/14 73.5 6.60 7.95
BHI 141003P00074000 P 10/03/14 74.0 7.10 8.50
BHI 141003P00074500 P 10/03/14 74.5 7.60 8.95
BHI 141003P00075000 P 10/03/14 75.0 8.10 9.50
BHI 141003P00076000 P 10/03/14 76.0 9.10 10.45
BHI 141003P00077000 P 10/03/14 77.0 8.70 12.00
BHI 141003P00078000 P 10/03/14 78.0 9.90 12.45
BHI 141003P00080000 P 10/03/14 80.0 11.90 14.45
BHI 141010C00059500 C 10/10/14 59.5 6.15 7.25
BHI 141010C00060000 C 10/10/14 60.0 5.65 6.70
BHI 141010C00060500 C 10/10/14 60.5 5.20 6.20
BHI 141010C00061000 C 10/10/14 61.0 4.75 5.75
BHI 141010C00061500 C 10/10/14 61.5 4.30 5.25
BHI 141010C00062000 C 10/10/14 62.0 3.85 4.80
BHI 141010C00062500 C 10/10/14 62.5 3.45 4.15
BHI 141010C00063000 C 10/10/14 63.0 3.25 3.65
BHI 141010C00063500 C 10/10/14 63.5 2.88 3.20
BHI 141010C00064000 C 10/10/14 64.0 2.52 2.79
BHI 141010C00064500 C 10/10/14 64.5 2.16 2.48
BHI 141010C00065000 C 10/10/14 65.0 1.88 2.04
BHI 141010C00065500 C 10/10/14 65.5 1.53 1.72
BHI 141010C00066000 C 10/10/14 66.0 1.35 1.43
BHI 141010C00066500 C 10/10/14 66.5 1.13 1.17
BHI 141010C00067000 C 10/10/14 67.0 0.84 0.94
BHI 141010C00067500 C 10/10/14 67.5 0.72 0.76
BHI 141010C00068000 C 10/10/14 68.0 0.52 0.60
BHI 141010C00068500 C 10/10/14 68.5 0.34 0.49
BHI 141010C00069000 C 10/10/14 69.0 0.30 0.36
BHI 141010C00069500 C 10/10/14 69.5 0.19 0.30
BHI 141010C00070000 C 10/10/14 70.0 0.14 0.23
BHI 141010C00070500 C 10/10/14 70.5 0.10 0.19
BHI 141010C00071000 C 10/10/14 71.0 0.07 0.13
BHI 141010C00071500 C 10/10/14 71.5 0.05 0.12
BHI 141010C00072000 C 10/10/14 72.0 0.03 0.09
BHI 141010C00072500 C 10/10/14 72.5 0.03 0.08
BHI 141010C00073000 C 10/10/14 73.0 0.02 0.06
BHI 141010C00073500 C 10/10/14 73.5 0.01 0.06
BHI 141010C00074000 C 10/10/14 74.0 0.00 0.05
BHI 141010C00074500 C 10/10/14 74.5 0.00 0.05
BHI 141010C00075000 C 10/10/14 75.0 0.00 0.04
BHI 141010C00076000 C 10/10/14 76.0 0.00 0.04
BHI 141010C00077000 C 10/10/14 77.0 0.00 0.04
BHI 141010C00078000 C 10/10/14 78.0 0.00 0.04
BHI 141010C00079000 C 10/10/14 79.0 0.00 0.04
BHI 141010P00059500 P 10/10/14 59.5 0.07 0.11
BHI 141010P00060000 P 10/10/14 60.0 0.03 0.13
BHI 141010P00060500 P 10/10/14 60.5 0.10 0.16
BHI 141010P00061000 P 10/10/14 61.0 0.10 0.20
BHI 141010P00061500 P 10/10/14 61.5 0.12 0.25
BHI 141010P00062000 P 10/10/14 62.0 0.14 0.30
BHI 141010P00062500 P 10/10/14 62.5 0.25 0.37
BHI 141010P00063000 P 10/10/14 63.0 0.34 0.41
BHI 141010P00063500 P 10/10/14 63.5 0.42 0.51
BHI 141010P00064000 P 10/10/14 64.0 0.53 0.56
BHI 141010P00064500 P 10/10/14 64.5 0.65 0.70
BHI 141010P00065000 P 10/10/14 65.0 0.81 0.85
BHI 141010P00065500 P 10/10/14 65.5 0.99 1.04
BHI 141010P00066000 P 10/10/14 66.0 1.20 1.25
BHI 141010P00066500 P 10/10/14 66.5 1.42 1.59
BHI 141010P00067000 P 10/10/14 67.0 1.65 1.79
BHI 141010P00067500 P 10/10/14 67.5 2.03 2.10
BHI 141010P00068000 P 10/10/14 68.0 2.37 2.49
BHI 141010P00068500 P 10/10/14 68.5 2.73 3.05
BHI 141010P00069000 P 10/10/14 69.0 3.00 3.45
BHI 141010P00069500 P 10/10/14 69.5 3.45 3.85
BHI 141010P00070000 P 10/10/14 70.0 3.70 4.30
BHI 141010P00070500 P 10/10/14 70.5 4.05 4.75
BHI 141010P00071000 P 10/10/14 71.0 4.50 5.25
BHI 141010P00071500 P 10/10/14 71.5 4.95 5.75
BHI 141010P00072000 P 10/10/14 72.0 5.40 6.30
BHI 141010P00072500 P 10/10/14 72.5 5.85 6.80
BHI 141010P00073000 P 10/10/14 73.0 6.35 7.30
BHI 141010P00073500 P 10/10/14 73.5 6.80 8.00
BHI 141010P00074000 P 10/10/14 74.0 7.30 8.30
BHI 141010P00074500 P 10/10/14 74.5 7.80 8.95
BHI 141010P00075000 P 10/10/14 75.0 8.30 9.45
BHI 141010P00076000 P 10/10/14 76.0 9.30 10.30
BHI 141010P00077000 P 10/10/14 77.0 9.35 11.65
BHI 141010P00078000 P 10/10/14 78.0 9.90 12.50
BHI 141010P00079000 P 10/10/14 79.0 11.05 13.70
BHI 141018C00040000 C 10/18/14 40.0 25.55 27.20
BHI 141018C00045000 C 10/18/14 45.0 20.50 21.90
BHI 141018C00050000 C 10/18/14 50.0 14.95 16.55
BHI 141018C00052500 C 10/18/14 52.5 13.05 14.05
BHI 141018C00055000 C 10/18/14 55.0 10.55 11.55
BHI 141018C00057500 C 10/18/14 57.5 8.15 9.05
BHI 141018C00059500 C 10/18/14 59.5 6.40 7.15
BHI 141018C00060000 C 10/18/14 60.0 5.90 6.65
BHI 141018C00060500 C 10/18/14 60.5 5.50 6.20
BHI 141018C00061000 C 10/18/14 61.0 5.35 5.75
BHI 141018C00061500 C 10/18/14 61.5 4.90 5.30
BHI 141018C00062000 C 10/18/14 62.0 4.55 4.90
BHI 141018C00062500 C 10/18/14 62.5 4.15 4.50
BHI 141018C00063000 C 10/18/14 63.0 3.70 4.10
BHI 141018C00063500 C 10/18/14 63.5 3.35 3.70
BHI 141018C00064000 C 10/18/14 64.0 3.10 3.25
BHI 141018C00064500 C 10/18/14 64.5 2.77 2.90
BHI 141018C00065000 C 10/18/14 65.0 2.47 2.58
BHI 141018C00065500 C 10/18/14 65.5 2.16 2.27
BHI 141018C00066000 C 10/18/14 66.0 1.88 1.99
BHI 141018C00066500 C 10/18/14 66.5 1.60 1.73
BHI 141018C00067000 C 10/18/14 67.0 1.36 1.49
BHI 141018C00067500 C 10/18/14 67.5 1.19 1.29
BHI 141018C00068000 C 10/18/14 68.0 0.99 1.10
BHI 141018C00068500 C 10/18/14 68.5 0.83 0.93
BHI 141018C00069000 C 10/18/14 69.0 0.70 0.79
BHI 141018C00069500 C 10/18/14 69.5 0.60 0.66
BHI 141018C00070000 C 10/18/14 70.0 0.52 0.54
BHI 141018C00070500 C 10/18/14 70.5 0.41 0.46
BHI 141018C00071000 C 10/18/14 71.0 0.31 0.39
BHI 141018C00071500 C 10/18/14 71.5 0.24 0.33
BHI 141018C00072000 C 10/18/14 72.0 0.20 0.28
BHI 141018C00072500 C 10/18/14 72.5 0.16 0.22
BHI 141018C00073000 C 10/18/14 73.0 0.13 0.20
BHI 141018C00073500 C 10/18/14 73.5 0.11 0.17
BHI 141018C00074000 C 10/18/14 74.0 0.09 0.16
BHI 141018C00074500 C 10/18/14 74.5 0.08 0.14
BHI 141018C00075000 C 10/18/14 75.0 0.07 0.12
BHI 141018C00076000 C 10/18/14 76.0 0.04 0.11
BHI 141018C00077500 C 10/18/14 77.5 0.02 0.08
BHI 141018C00080000 C 10/18/14 80.0 0.00 0.05
BHI 141018C00082500 C 10/18/14 82.5 0.00 0.04
BHI 141018C00085000 C 10/18/14 85.0 0.00 0.04
BHI 141018C00090000 C 10/18/14 90.0 0.00 0.03
BHI 141018C00095000 C 10/18/14 95.0 0.00 0.03
BHI 141018P00040000 P 10/18/14 40.0 0.00 0.04
BHI 141018P00045000 P 10/18/14 45.0 0.00 0.03
BHI 141018P00050000 P 10/18/14 50.0 0.03 0.06
BHI 141018P00052500 P 10/18/14 52.5 0.02 0.07
BHI 141018P00055000 P 10/18/14 55.0 0.03 0.11
BHI 141018P00057500 P 10/18/14 57.5 0.13 0.17
BHI 141018P00059500 P 10/18/14 59.5 0.24 0.30
BHI 141018P00060000 P 10/18/14 60.0 0.28 0.34
BHI 141018P00060500 P 10/18/14 60.5 0.33 0.40
BHI 141018P00061000 P 10/18/14 61.0 0.39 0.45
BHI 141018P00061500 P 10/18/14 61.5 0.47 0.51
BHI 141018P00062000 P 10/18/14 62.0 0.55 0.59
BHI 141018P00062500 P 10/18/14 62.5 0.63 0.69
BHI 141018P00063000 P 10/18/14 63.0 0.75 0.79
BHI 141018P00063500 P 10/18/14 63.5 0.86 0.92
BHI 141018P00064000 P 10/18/14 64.0 1.01 1.06
BHI 141018P00064500 P 10/18/14 64.5 1.16 1.23
BHI 141018P00065000 P 10/18/14 65.0 1.36 1.41
BHI 141018P00065500 P 10/18/14 65.5 1.54 1.60
BHI 141018P00066000 P 10/18/14 66.0 1.76 1.81
BHI 141018P00066500 P 10/18/14 66.5 2.00 2.06
BHI 141018P00067000 P 10/18/14 67.0 2.26 2.33
BHI 141018P00067500 P 10/18/14 67.5 2.55 2.62
BHI 141018P00068000 P 10/18/14 68.0 2.87 2.94
BHI 141018P00068500 P 10/18/14 68.5 3.20 3.30
BHI 141018P00069000 P 10/18/14 69.0 3.55 3.65
BHI 141018P00069500 P 10/18/14 69.5 3.90 4.15
BHI 141018P00070000 P 10/18/14 70.0 4.20 4.50
BHI 141018P00070500 P 10/18/14 70.5 4.60 5.05
BHI 141018P00071000 P 10/18/14 71.0 5.05 5.45
BHI 141018P00071500 P 10/18/14 71.5 5.45 5.90
BHI 141018P00072000 P 10/18/14 72.0 5.75 6.35
BHI 141018P00072500 P 10/18/14 72.5 5.90 7.10
BHI 141018P00073000 P 10/18/14 73.0 6.35 7.60
BHI 141018P00073500 P 10/18/14 73.5 6.80 8.10
BHI 141018P00074000 P 10/18/14 74.0 7.25 8.55
BHI 141018P00074500 P 10/18/14 74.5 7.70 9.05
BHI 141018P00075000 P 10/18/14 75.0 8.35 9.55
BHI 141018P00076000 P 10/18/14 76.0 9.15 10.50
BHI 141018P00077500 P 10/18/14 77.5 9.55 12.00
BHI 141018P00080000 P 10/18/14 80.0 12.00 14.45
BHI 141018P00082500 P 10/18/14 82.5 14.45 17.05
BHI 141018P00085000 P 10/18/14 85.0 16.85 19.95
BHI 141018P00090000 P 10/18/14 90.0 22.15 24.85
BHI 141018P00095000 P 10/18/14 95.0 26.90 29.60
BHI 141024C00059500 C 10/24/14 59.5 6.40 8.55
BHI 141024C00060000 C 10/24/14 60.0 6.00 8.00
BHI 141024C00060500 C 10/24/14 60.5 5.50 7.55
BHI 141024C00061000 C 10/24/14 61.0 5.35 5.85
BHI 141024C00061500 C 10/24/14 61.5 4.95 5.45
BHI 141024C00062000 C 10/24/14 62.0 4.55 5.00
BHI 141024C00062500 C 10/24/14 62.5 4.15 4.65
BHI 141024C00063000 C 10/24/14 63.0 3.75 4.25
BHI 141024C00063500 C 10/24/14 63.5 3.40 3.85
BHI 141024C00064000 C 10/24/14 64.0 3.05 3.50
BHI 141024C00064500 C 10/24/14 64.5 2.70 3.15
BHI 141024C00065000 C 10/24/14 65.0 2.52 2.78
BHI 141024C00065500 C 10/24/14 65.5 2.11 2.53
BHI 141024C00066000 C 10/24/14 66.0 2.01 2.17
BHI 141024C00066500 C 10/24/14 66.5 1.77 1.98
BHI 141024C00067000 C 10/24/14 67.0 1.39 1.75
BHI 141024C00067500 C 10/24/14 67.5 1.20 1.52
BHI 141024C00068000 C 10/24/14 68.0 1.02 1.30
BHI 141024C00068500 C 10/24/14 68.5 0.90 1.14
BHI 141024C00069000 C 10/24/14 69.0 0.72 0.99
BHI 141024C00069500 C 10/24/14 69.5 0.67 0.86
BHI 141024C00070000 C 10/24/14 70.0 0.58 0.70
BHI 141024C00070500 C 10/24/14 70.5 0.48 0.60
BHI 141024C00071000 C 10/24/14 71.0 0.39 0.56
BHI 141024C00071500 C 10/24/14 71.5 0.34 0.48
BHI 141024C00072000 C 10/24/14 72.0 0.27 0.39
BHI 141024C00072500 C 10/24/14 72.5 0.24 0.31
BHI 141024C00073000 C 10/24/14 73.0 0.20 0.25
BHI 141024C00073500 C 10/24/14 73.5 0.15 0.27
BHI 141024C00074000 C 10/24/14 74.0 0.12 0.22
BHI 141024C00074500 C 10/24/14 74.5 0.11 0.20
BHI 141024C00075000 C 10/24/14 75.0 0.09 0.18
BHI 141024C00076000 C 10/24/14 76.0 0.05 0.12
BHI 141024C00077000 C 10/24/14 77.0 0.03 0.11
BHI 141024C00078000 C 10/24/14 78.0 0.03 0.09
BHI 141024C00079000 C 10/24/14 79.0 0.02 0.07
BHI 141024P00059500 P 10/24/14 59.5 0.22 0.37
BHI 141024P00060000 P 10/24/14 60.0 0.28 0.43
BHI 141024P00060500 P 10/24/14 60.5 0.30 0.51
BHI 141024P00061000 P 10/24/14 61.0 0.37 0.60
BHI 141024P00061500 P 10/24/14 61.5 0.53 0.67
BHI 141024P00062000 P 10/24/14 62.0 0.61 0.78
BHI 141024P00062500 P 10/24/14 62.5 0.70 0.90
BHI 141024P00063000 P 10/24/14 63.0 0.83 1.05
BHI 141024P00063500 P 10/24/14 63.5 0.89 1.18
BHI 141024P00064000 P 10/24/14 64.0 1.12 1.27
BHI 141024P00064500 P 10/24/14 64.5 1.23 1.52
BHI 141024P00065000 P 10/24/14 65.0 1.43 1.67
BHI 141024P00065500 P 10/24/14 65.5 1.63 1.92
BHI 141024P00066000 P 10/24/14 66.0 1.92 2.04
BHI 141024P00066500 P 10/24/14 66.5 2.15 2.30
BHI 141024P00067000 P 10/24/14 67.0 2.34 2.68
BHI 141024P00067500 P 10/24/14 67.5 2.62 2.95
BHI 141024P00068000 P 10/24/14 68.0 2.93 3.30
BHI 141024P00068500 P 10/24/14 68.5 3.25 3.60
BHI 141024P00069000 P 10/24/14 69.0 3.55 4.00
BHI 141024P00069500 P 10/24/14 69.5 3.95 4.35
BHI 141024P00070000 P 10/24/14 70.0 4.30 4.75
BHI 141024P00070500 P 10/24/14 70.5 4.70 5.15
BHI 141024P00071000 P 10/24/14 71.0 5.10 5.60
BHI 141024P00071500 P 10/24/14 71.5 5.55 6.05
BHI 141024P00072000 P 10/24/14 72.0 5.95 6.80
BHI 141024P00072500 P 10/24/14 72.5 6.25 7.25
BHI 141024P00073000 P 10/24/14 73.0 5.65 7.70
BHI 141024P00073500 P 10/24/14 73.5 6.00 8.25
BHI 141024P00074000 P 10/24/14 74.0 6.45 8.65
BHI 141024P00074500 P 10/24/14 74.5 7.00 9.25
BHI 141024P00075000 P 10/24/14 75.0 7.45 9.65
BHI 141024P00076000 P 10/24/14 76.0 8.40 10.65
BHI 141024P00077000 P 10/24/14 77.0 8.95 11.65
BHI 141024P00078000 P 10/24/14 78.0 10.10 12.65
BHI 141024P00079000 P 10/24/14 79.0 10.95 13.70
BHI 141031C00059500 C 10/31/14 59.5 6.40 8.55
BHI 141031C00060000 C 10/31/14 60.0 5.95 8.10
BHI 141031C00060500 C 10/31/14 60.5 5.55 7.65
BHI 141031C00061000 C 10/31/14 61.0 5.15 6.35
BHI 141031C00061500 C 10/31/14 61.5 4.70 5.85
BHI 141031C00062000 C 10/31/14 62.0 4.35 5.35
BHI 141031C00062500 C 10/31/14 62.5 3.90 4.90
BHI 141031C00063000 C 10/31/14 63.0 3.60 5.55
BHI 141031C00063500 C 10/31/14 63.5 3.35 4.45
BHI 141031C00064000 C 10/31/14 64.0 3.00 4.05
BHI 141031C00064500 C 10/31/14 64.5 2.75 3.55
BHI 141031C00065000 C 10/31/14 65.0 2.44 3.05
BHI 141031C00065500 C 10/31/14 65.5 2.12 3.15
BHI 141031C00066000 C 10/31/14 66.0 2.17 2.39
BHI 141031C00066500 C 10/31/14 66.5 1.89 2.15
BHI 141031C00067000 C 10/31/14 67.0 1.51 2.51
BHI 141031C00067500 C 10/31/14 67.5 1.34 1.87
BHI 141031C00068000 C 10/31/14 68.0 1.16 1.97
BHI 141031C00068500 C 10/31/14 68.5 1.00 1.84
BHI 141031C00069000 C 10/31/14 69.0 0.85 1.47
BHI 141031C00069500 C 10/31/14 69.5 0.73 1.30
BHI 141031C00070000 C 10/31/14 70.0 0.64 1.29
BHI 141031C00070500 C 10/31/14 70.5 0.58 1.05
BHI 141031C00071000 C 10/31/14 71.0 0.50 0.98
BHI 141031C00071500 C 10/31/14 71.5 0.42 0.75
BHI 141031C00072000 C 10/31/14 72.0 0.35 0.63
BHI 141031C00072500 C 10/31/14 72.5 0.30 0.54
BHI 141031C00073000 C 10/31/14 73.0 0.25 0.51
BHI 141031C00074000 C 10/31/14 74.0 0.18 0.36
BHI 141031C00075000 C 10/31/14 75.0 0.12 0.31
BHI 141031C00076000 C 10/31/14 76.0 0.08 0.24
BHI 141031P00059500 P 10/31/14 59.5 0.40 0.50
BHI 141031P00060000 P 10/31/14 60.0 0.28 0.59
BHI 141031P00060500 P 10/31/14 60.5 0.39 0.65
BHI 141031P00061000 P 10/31/14 61.0 0.51 0.75
BHI 141031P00061500 P 10/31/14 61.5 0.55 0.85
BHI 141031P00062000 P 10/31/14 62.0 0.59 0.96
BHI 141031P00062500 P 10/31/14 62.5 0.65 1.11
BHI 141031P00063000 P 10/31/14 63.0 0.79 1.23
BHI 141031P00063500 P 10/31/14 63.5 1.12 1.40
BHI 141031P00064000 P 10/31/14 64.0 0.86 1.62
BHI 141031P00064500 P 10/31/14 64.5 1.15 1.81
BHI 141031P00065000 P 10/31/14 65.0 1.53 2.00
BHI 141031P00065500 P 10/31/14 65.5 1.82 2.19
BHI 141031P00066000 P 10/31/14 66.0 2.01 2.39
BHI 141031P00066500 P 10/31/14 66.5 2.10 2.81
BHI 141031P00067000 P 10/31/14 67.0 2.41 3.10
BHI 141031P00067500 P 10/31/14 67.5 2.43 3.50
BHI 141031P00068000 P 10/31/14 68.0 2.82 3.80
BHI 141031P00068500 P 10/31/14 68.5 3.40 4.15
BHI 141031P00069000 P 10/31/14 69.0 3.75 4.55
BHI 141031P00069500 P 10/31/14 69.5 3.50 4.95
BHI 141031P00070000 P 10/31/14 70.0 3.85 5.35
BHI 141031P00070500 P 10/31/14 70.5 3.80 5.80
BHI 141031P00071000 P 10/31/14 71.0 4.45 6.15
BHI 141031P00071500 P 10/31/14 71.5 4.55 6.55
BHI 141031P00072000 P 10/31/14 72.0 4.95 7.05
BHI 141031P00072500 P 10/31/14 72.5 5.30 7.45
BHI 141031P00073000 P 10/31/14 73.0 5.65 7.95
BHI 141031P00074000 P 10/31/14 74.0 6.55 8.90
BHI 141031P00075000 P 10/31/14 75.0 7.45 9.75
BHI 141031P00076000 P 10/31/14 76.0 8.45 10.95
BHI 141122C00050000 C 11/22/14 50.0 15.50 16.50
BHI 141122C00055000 C 11/22/14 55.0 10.20 13.35
BHI 141122C00060000 C 11/22/14 60.0 6.50 7.00
BHI 141122C00062500 C 11/22/14 62.5 4.65 5.05
BHI 141122C00065000 C 11/22/14 65.0 3.20 3.30
BHI 141122C00067500 C 11/22/14 67.5 1.95 2.01
BHI 141122C00070000 C 11/22/14 70.0 1.08 1.17
BHI 141122C00072500 C 11/22/14 72.5 0.56 0.61
BHI 141122C00075000 C 11/22/14 75.0 0.28 0.32
BHI 141122C00077500 C 11/22/14 77.5 0.13 0.19
BHI 141122C00080000 C 11/22/14 80.0 0.06 0.12
BHI 141122C00085000 C 11/22/14 85.0 0.01 0.06
BHI 141122P00050000 P 11/22/14 50.0 0.06 0.13
BHI 141122P00055000 P 11/22/14 55.0 0.23 0.28
BHI 141122P00060000 P 11/22/14 60.0 0.73 0.78
BHI 141122P00062500 P 11/22/14 62.5 1.28 1.39
BHI 141122P00065000 P 11/22/14 65.0 2.13 2.27
BHI 141122P00067500 P 11/22/14 67.5 3.35 3.55
BHI 141122P00070000 P 11/22/14 70.0 5.00 5.20
BHI 141122P00072500 P 11/22/14 72.5 6.90 7.35
BHI 141122P00075000 P 11/22/14 75.0 8.65 9.90
BHI 141122P00077500 P 11/22/14 77.5 10.40 12.20
BHI 141122P00080000 P 11/22/14 80.0 12.10 15.25
BHI 141122P00085000 P 11/22/14 85.0 17.05 19.75
BHI 150117C00020000 C 01/17/15 20.0 43.95 46.65
BHI 150117C00023000 C 01/17/15 23.0 41.15 43.65
BHI 150117C00025000 C 01/17/15 25.0 39.40 41.65
BHI 150117C00030000 C 01/17/15 30.0 35.45 36.50
BHI 150117C00035000 C 01/17/15 35.0 30.45 31.45
BHI 150117C00040000 C 01/17/15 40.0 25.45 26.45
BHI 150117C00045000 C 01/17/15 45.0 20.60 21.45
BHI 150117C00050000 C 01/17/15 50.0 15.75 16.55
BHI 150117C00052500 C 01/17/15 52.5 13.40 14.15
BHI 150117C00055000 C 01/17/15 55.0 11.10 12.00
BHI 150117C00057500 C 01/17/15 57.5 9.10 9.65
BHI 150117C00060000 C 01/17/15 60.0 7.15 7.60
BHI 150117C00062500 C 01/17/15 62.5 5.55 5.70
BHI 150117C00065000 C 01/17/15 65.0 4.00 4.15
BHI 150117C00067500 C 01/17/15 67.5 2.81 2.88
BHI 150117C00070000 C 01/17/15 70.0 1.83 1.92
BHI 150117C00072500 C 01/17/15 72.5 1.15 1.23
BHI 150117C00075000 C 01/17/15 75.0 0.72 0.76
BHI 150117C00077500 C 01/17/15 77.5 0.44 0.48
BHI 150117C00080000 C 01/17/15 80.0 0.25 0.32
BHI 150117C00082500 C 01/17/15 82.5 0.16 0.25
BHI 150117C00085000 C 01/17/15 85.0 0.11 0.19
BHI 150117C00090000 C 01/17/15 90.0 0.02 0.10
BHI 150117C00095000 C 01/17/15 95.0 0.01 0.06
BHI 150117P00020000 P 01/17/15 20.0 0.00 0.03
BHI 150117P00023000 P 01/17/15 23.0 0.00 0.04
BHI 150117P00025000 P 01/17/15 25.0 0.00 0.04
BHI 150117P00030000 P 01/17/15 30.0 0.01 0.05
BHI 150117P00035000 P 01/17/15 35.0 0.01 0.07
BHI 150117P00040000 P 01/17/15 40.0 0.03 0.10
BHI 150117P00045000 P 01/17/15 45.0 0.10 0.17
BHI 150117P00050000 P 01/17/15 50.0 0.23 0.28
BHI 150117P00052500 P 01/17/15 52.5 0.36 0.41
BHI 150117P00055000 P 01/17/15 55.0 0.55 0.61
BHI 150117P00057500 P 01/17/15 57.5 0.87 0.95
BHI 150117P00060000 P 01/17/15 60.0 1.34 1.38
BHI 150117P00062500 P 01/17/15 62.5 2.03 2.10
BHI 150117P00065000 P 01/17/15 65.0 2.99 3.10
BHI 150117P00067500 P 01/17/15 67.5 4.20 4.35
BHI 150117P00070000 P 01/17/15 70.0 5.75 5.90
BHI 150117P00072500 P 01/17/15 72.5 7.55 7.75
BHI 150117P00075000 P 01/17/15 75.0 9.60 10.10
BHI 150117P00077500 P 01/17/15 77.5 11.50 12.45
BHI 150117P00080000 P 01/17/15 80.0 13.80 14.85
BHI 150117P00082500 P 01/17/15 82.5 16.15 17.25
BHI 150117P00085000 P 01/17/15 85.0 17.15 19.85
BHI 150117P00090000 P 01/17/15 90.0 22.15 24.70
BHI 150117P00095000 P 01/17/15 95.0 27.10 29.60
BHI 150417C00035000 C 04/17/15 35.0 30.40 33.05
BHI 150417C00040000 C 04/17/15 40.0 25.50 28.10
BHI 150417C00045000 C 04/17/15 45.0 20.65 23.25
BHI 150417C00050000 C 04/17/15 50.0 16.10 17.40
BHI 150417C00055000 C 04/17/15 55.0 11.85 12.50
BHI 150417C00057500 C 04/17/15 57.5 9.85 10.50
BHI 150417C00060000 C 04/17/15 60.0 8.35 8.60
BHI 150417C00062500 C 04/17/15 62.5 6.70 6.90
BHI 150417C00065000 C 04/17/15 65.0 5.30 5.50
BHI 150417C00067500 C 04/17/15 67.5 4.05 4.25
BHI 150417C00070000 C 04/17/15 70.0 3.05 3.25
BHI 150417C00072500 C 04/17/15 72.5 2.26 2.38
BHI 150417C00075000 C 04/17/15 75.0 1.63 1.75
BHI 150417C00077500 C 04/17/15 77.5 1.18 1.28
BHI 150417C00080000 C 04/17/15 80.0 0.84 0.93
BHI 150417C00085000 C 04/17/15 85.0 0.42 0.50
BHI 150417C00090000 C 04/17/15 90.0 0.20 0.30
BHI 150417P00035000 P 04/17/15 35.0 0.05 0.15
BHI 150417P00040000 P 04/17/15 40.0 0.14 0.24
BHI 150417P00045000 P 04/17/15 45.0 0.31 0.40
BHI 150417P00050000 P 04/17/15 50.0 0.64 0.71
BHI 150417P00055000 P 04/17/15 55.0 1.27 1.36
BHI 150417P00057500 P 04/17/15 57.5 1.76 1.86
BHI 150417P00060000 P 04/17/15 60.0 2.44 2.53
BHI 150417P00062500 P 04/17/15 62.5 3.25 3.40
BHI 150417P00065000 P 04/17/15 65.0 4.30 4.45
BHI 150417P00067500 P 04/17/15 67.5 5.60 5.70
BHI 150417P00070000 P 04/17/15 70.0 7.10 7.20
BHI 150417P00072500 P 04/17/15 72.5 8.75 8.90
BHI 150417P00075000 P 04/17/15 75.0 10.65 10.80
BHI 150417P00077500 P 04/17/15 77.5 12.65 12.80
BHI 150417P00080000 P 04/17/15 80.0 14.70 15.35
BHI 150417P00085000 P 04/17/15 85.0 18.70 20.10
BHI 150417P00090000 P 04/17/15 90.0 23.40 24.85
BHI 160115C00025000 C 01/15/16 25.0 39.15 43.10
BHI 160115C00028000 C 01/15/16 28.0 36.60 40.15
BHI 160115C00030000 C 01/15/16 30.0 34.60 38.15
BHI 160115C00033000 C 01/15/16 33.0 32.10 35.20
BHI 160115C00035000 C 01/15/16 35.0 29.95 33.25
BHI 160115C00038000 C 01/15/16 38.0 27.25 30.40
BHI 160115C00040000 C 01/15/16 40.0 25.40 28.55
BHI 160115C00043000 C 01/15/16 43.0 22.75 25.80
BHI 160115C00045000 C 01/15/16 45.0 20.65 24.05
BHI 160115C00047000 C 01/15/16 47.0 19.85 22.00
BHI 160115C00050000 C 01/15/16 50.0 17.45 19.35
BHI 160115C00052500 C 01/15/16 52.5 15.45 17.00
BHI 160115C00055000 C 01/15/16 55.0 13.65 15.20
BHI 160115C00057500 C 01/15/16 57.5 11.80 13.35
BHI 160115C00060000 C 01/15/16 60.0 10.80 11.00
BHI 160115C00062500 C 01/15/16 62.5 9.35 9.55
BHI 160115C00065000 C 01/15/16 65.0 8.00 8.20
BHI 160115C00067500 C 01/15/16 67.5 6.90 7.05
BHI 160115C00070000 C 01/15/16 70.0 5.85 6.00
BHI 160115C00072500 C 01/15/16 72.5 4.90 5.05
BHI 160115C00075000 C 01/15/16 75.0 4.10 4.25
BHI 160115C00077500 C 01/15/16 77.5 3.40 3.60
BHI 160115C00080000 C 01/15/16 80.0 2.86 3.00
BHI 160115C00082500 C 01/15/16 82.5 2.37 2.50
BHI 160115C00085000 C 01/15/16 85.0 1.96 2.09
BHI 160115C00090000 C 01/15/16 90.0 1.35 1.46
BHI 160115C00095000 C 01/15/16 95.0 0.92 1.02
BHI 160115C00100000 C 01/15/16 100.0 0.63 0.73
BHI 160115C00105000 C 01/15/16 105.0 0.43 0.54
BHI 160115P00025000 P 01/15/16 25.0 0.08 0.20
BHI 160115P00028000 P 01/15/16 28.0 0.14 0.26
BHI 160115P00030000 P 01/15/16 30.0 0.20 0.32
BHI 160115P00033000 P 01/15/16 33.0 0.30 0.43
BHI 160115P00035000 P 01/15/16 35.0 0.39 0.52
BHI 160115P00038000 P 01/15/16 38.0 0.57 0.68
BHI 160115P00040000 P 01/15/16 40.0 0.72 0.82
BHI 160115P00043000 P 01/15/16 43.0 1.00 1.10
BHI 160115P00045000 P 01/15/16 45.0 1.25 1.35
BHI 160115P00047000 P 01/15/16 47.0 1.57 1.63
BHI 160115P00050000 P 01/15/16 50.0 2.09 2.17
BHI 160115P00052500 P 01/15/16 52.5 2.64 2.72
BHI 160115P00055000 P 01/15/16 55.0 3.25 3.40
BHI 160115P00057500 P 01/15/16 57.5 4.00 4.20
BHI 160115P00060000 P 01/15/16 60.0 4.90 5.10
BHI 160115P00062500 P 01/15/16 62.5 5.95 6.15
BHI 160115P00065000 P 01/15/16 65.0 7.15 7.35
BHI 160115P00067500 P 01/15/16 67.5 8.40 8.65
BHI 160115P00070000 P 01/15/16 70.0 9.85 10.05
BHI 160115P00072500 P 01/15/16 72.5 11.40 11.65
BHI 160115P00075000 P 01/15/16 75.0 13.10 13.30
BHI 160115P00077500 P 01/15/16 77.5 14.90 15.15
BHI 160115P00080000 P 01/15/16 80.0 16.80 17.05
BHI 160115P00082500 P 01/15/16 82.5 18.80 19.00
BHI 160115P00085000 P 01/15/16 85.0 20.15 21.75
BHI 160115P00090000 P 01/15/16 90.0 24.50 26.00
BHI 160115P00095000 P 01/15/16 95.0 28.25 30.55
BHI 160115P00100000 P 01/15/16 100.0 32.50 35.30
BHI 160115P00105000 P 01/15/16 105.0 37.30 40.10
BHI 170120C00035000 C 01/20/17 35.0 30.10 33.85
BHI 170120C00040000 C 01/20/17 40.0 26.40 30.15
BHI 170120C00045000 C 01/20/17 45.0 22.55 26.30
BHI 170120C00050000 C 01/20/17 50.0 19.50 22.30
BHI 170120C00055000 C 01/20/17 55.0 16.25 18.55
BHI 170120C00057500 C 01/20/17 57.5 14.75 17.10
BHI 170120C00060000 C 01/20/17 60.0 13.25 15.50
BHI 170120C00062500 C 01/20/17 62.5 12.00 13.95
BHI 170120C00065000 C 01/20/17 65.0 10.80 12.95
BHI 170120C00067500 C 01/20/17 67.5 9.65 11.85
BHI 170120C00070000 C 01/20/17 70.0 8.65 10.20
BHI 170120C00072500 C 01/20/17 72.5 7.90 8.40
BHI 170120C00075000 C 01/20/17 75.0 6.90 8.30
BHI 170120C00080000 C 01/20/17 80.0 5.45 7.10
BHI 170120C00085000 C 01/20/17 85.0 4.30 5.35
BHI 170120C00090000 C 01/20/17 90.0 3.35 4.30
BHI 170120C00095000 C 01/20/17 95.0 2.65 3.45
BHI 170120C00100000 C 01/20/17 100.0 2.01 2.84
BHI 170120P00035000 P 01/20/17 35.0 0.76 1.29
BHI 170120P00040000 P 01/20/17 40.0 1.35 2.06
BHI 170120P00045000 P 01/20/17 45.0 2.00 2.90
BHI 170120P00050000 P 01/20/17 50.0 3.25 4.35
BHI 170120P00055000 P 01/20/17 55.0 4.55 5.75
BHI 170120P00057500 P 01/20/17 57.5 5.45 6.80
BHI 170120P00060000 P 01/20/17 60.0 6.20 7.85
BHI 170120P00062500 P 01/20/17 62.5 7.25 9.00
BHI 170120P00065000 P 01/20/17 65.0 8.55 10.25
BHI 170120P00067500 P 01/20/17 67.5 9.75 11.60
BHI 170120P00070000 P 01/20/17 70.0 12.20 12.85
BHI 170120P00072500 P 01/20/17 72.5 12.45 14.65
BHI 170120P00075000 P 01/20/17 75.0 14.05 16.20
BHI 170120P00080000 P 01/20/17 80.0 17.40 19.75
BHI 170120P00085000 P 01/20/17 85.0 20.50 23.60
BHI 170120P00090000 P 01/20/17 90.0 24.90 27.60
BHI 170120P00095000 P 01/20/17 95.0 28.75 31.85
BHI 170120P00100000 P 01/20/17 100.0 33.65 36.35

OPRA data is delayed 15 minutes.