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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 141003C00050000 C 10/03/14 50.0 12.90 14.00
BHI 141003C00055000 C 10/03/14 55.0 7.85 8.95
BHI 141003C00057500 C 10/03/14 57.5 5.45 6.40
BHI 141003C00059000 C 10/03/14 59.0 3.95 4.95
BHI 141003C00059500 C 10/03/14 59.5 3.50 4.40
BHI 141003C00060000 C 10/03/14 60.0 3.00 3.90
BHI 141003C00060500 C 10/03/14 60.5 2.54 3.40
BHI 141003C00061000 C 10/03/14 61.0 2.41 2.91
BHI 141003C00061500 C 10/03/14 61.5 1.70 2.44
BHI 141003C00062000 C 10/03/14 62.0 1.54 1.77
BHI 141003C00062500 C 10/03/14 62.5 1.15 1.34
BHI 141003C00063000 C 10/03/14 63.0 0.83 0.89
BHI 141003C00063500 C 10/03/14 63.5 0.56 0.61
BHI 141003C00064000 C 10/03/14 64.0 0.35 0.40
BHI 141003C00064500 C 10/03/14 64.5 0.21 0.24
BHI 141003C00065000 C 10/03/14 65.0 0.10 0.17
BHI 141003C00065500 C 10/03/14 65.5 0.04 0.13
BHI 141003C00066000 C 10/03/14 66.0 0.01 0.08
BHI 141003C00066500 C 10/03/14 66.5 0.00 0.09
BHI 141003C00067000 C 10/03/14 67.0 0.00 0.07
BHI 141003C00067500 C 10/03/14 67.5 0.00 0.05
BHI 141003C00068000 C 10/03/14 68.0 0.00 0.04
BHI 141003C00068500 C 10/03/14 68.5 0.00 0.04
BHI 141003C00069000 C 10/03/14 69.0 0.00 0.04
BHI 141003C00069500 C 10/03/14 69.5 0.00 0.04
BHI 141003C00070000 C 10/03/14 70.0 0.00 0.04
BHI 141003C00070500 C 10/03/14 70.5 0.00 0.03
BHI 141003C00071000 C 10/03/14 71.0 0.00 0.03
BHI 141003C00071500 C 10/03/14 71.5 0.00 0.03
BHI 141003C00072000 C 10/03/14 72.0 0.00 0.01
BHI 141003C00072500 C 10/03/14 72.5 0.00 0.03
BHI 141003C00073000 C 10/03/14 73.0 0.00 0.03
BHI 141003C00073500 C 10/03/14 73.5 0.00 0.03
BHI 141003C00074000 C 10/03/14 74.0 0.00 0.03
BHI 141003C00074500 C 10/03/14 74.5 0.00 0.03
BHI 141003C00075000 C 10/03/14 75.0 0.00 0.03
BHI 141003C00076000 C 10/03/14 76.0 0.00 0.03
BHI 141003C00077000 C 10/03/14 77.0 0.00 0.03
BHI 141003C00078000 C 10/03/14 78.0 0.00 0.03
BHI 141003C00080000 C 10/03/14 80.0 0.00 0.03
BHI 141003C00085000 C 10/03/14 85.0 0.00 0.03
BHI 141003P00050000 P 10/03/14 50.0 0.00 0.03
BHI 141003P00055000 P 10/03/14 55.0 0.00 0.04
BHI 141003P00057500 P 10/03/14 57.5 0.00 0.04
BHI 141003P00059000 P 10/03/14 59.0 0.00 0.04
BHI 141003P00059500 P 10/03/14 59.5 0.00 0.05
BHI 141003P00060000 P 10/03/14 60.0 0.00 0.06
BHI 141003P00060500 P 10/03/14 60.5 0.00 0.07
BHI 141003P00061000 P 10/03/14 61.0 0.00 0.12
BHI 141003P00061500 P 10/03/14 61.5 0.07 0.16
BHI 141003P00062000 P 10/03/14 62.0 0.17 0.21
BHI 141003P00062500 P 10/03/14 62.5 0.25 0.32
BHI 141003P00063000 P 10/03/14 63.0 0.39 0.49
BHI 141003P00063500 P 10/03/14 63.5 0.63 0.72
BHI 141003P00064000 P 10/03/14 64.0 0.92 1.00
BHI 141003P00064500 P 10/03/14 64.5 1.05 1.37
BHI 141003P00065000 P 10/03/14 65.0 1.44 1.78
BHI 141003P00065500 P 10/03/14 65.5 1.75 2.43
BHI 141003P00066000 P 10/03/14 66.0 2.20 2.95
BHI 141003P00066500 P 10/03/14 66.5 2.27 3.55
BHI 141003P00067000 P 10/03/14 67.0 2.39 4.05
BHI 141003P00067500 P 10/03/14 67.5 3.60 4.20
BHI 141003P00068000 P 10/03/14 68.0 3.25 5.05
BHI 141003P00068500 P 10/03/14 68.5 4.60 5.20
BHI 141003P00069000 P 10/03/14 69.0 4.25 6.15
BHI 141003P00069500 P 10/03/14 69.5 5.60 6.25
BHI 141003P00070000 P 10/03/14 70.0 5.25 7.10
BHI 141003P00070500 P 10/03/14 70.5 6.60 7.20
BHI 141003P00071000 P 10/03/14 71.0 6.25 8.15
BHI 141003P00071500 P 10/03/14 71.5 6.75 8.60
BHI 141003P00072000 P 10/03/14 72.0 7.25 9.10
BHI 141003P00072500 P 10/03/14 72.5 7.75 9.60
BHI 141003P00073000 P 10/03/14 73.0 8.25 10.50
BHI 141003P00073500 P 10/03/14 73.5 8.75 10.85
BHI 141003P00074000 P 10/03/14 74.0 9.25 11.25
BHI 141003P00074500 P 10/03/14 74.5 9.75 11.80
BHI 141003P00075000 P 10/03/14 75.0 9.60 12.50
BHI 141003P00076000 P 10/03/14 76.0 10.60 14.10
BHI 141003P00077000 P 10/03/14 77.0 11.50 14.65
BHI 141003P00078000 P 10/03/14 78.0 12.50 15.50
BHI 141003P00080000 P 10/03/14 80.0 14.55 17.80
BHI 141003P00085000 P 10/03/14 85.0 19.55 22.35
BHI 141010C00055000 C 10/10/14 55.0 7.95 9.20
BHI 141010C00057500 C 10/10/14 57.5 5.55 6.50
BHI 141010C00059500 C 10/10/14 59.5 3.65 4.50
BHI 141010C00060000 C 10/10/14 60.0 3.25 4.05
BHI 141010C00060500 C 10/10/14 60.5 3.10 3.60
BHI 141010C00061000 C 10/10/14 61.0 2.72 2.86
BHI 141010C00061500 C 10/10/14 61.5 2.33 2.46
BHI 141010C00062000 C 10/10/14 62.0 1.96 2.07
BHI 141010C00062500 C 10/10/14 62.5 1.63 1.91
BHI 141010C00063000 C 10/10/14 63.0 1.29 1.56
BHI 141010C00063500 C 10/10/14 63.5 1.07 1.15
BHI 141010C00064000 C 10/10/14 64.0 0.84 0.92
BHI 141010C00064500 C 10/10/14 64.5 0.55 0.72
BHI 141010C00065000 C 10/10/14 65.0 0.50 0.55
BHI 141010C00065500 C 10/10/14 65.5 0.33 0.48
BHI 141010C00066000 C 10/10/14 66.0 0.23 0.37
BHI 141010C00066500 C 10/10/14 66.5 0.18 0.29
BHI 141010C00067000 C 10/10/14 67.0 0.11 0.22
BHI 141010C00067500 C 10/10/14 67.5 0.08 0.18
BHI 141010C00068000 C 10/10/14 68.0 0.05 0.14
BHI 141010C00068500 C 10/10/14 68.5 0.03 0.11
BHI 141010C00069000 C 10/10/14 69.0 0.02 0.09
BHI 141010C00069500 C 10/10/14 69.5 0.01 0.07
BHI 141010C00070000 C 10/10/14 70.0 0.01 0.06
BHI 141010C00070500 C 10/10/14 70.5 0.00 0.05
BHI 141010C00071000 C 10/10/14 71.0 0.00 0.05
BHI 141010C00071500 C 10/10/14 71.5 0.00 0.04
BHI 141010C00072000 C 10/10/14 72.0 0.00 0.04
BHI 141010C00072500 C 10/10/14 72.5 0.00 0.04
BHI 141010C00073000 C 10/10/14 73.0 0.00 0.04
BHI 141010C00073500 C 10/10/14 73.5 0.00 0.04
BHI 141010C00074000 C 10/10/14 74.0 0.00 0.04
BHI 141010C00074500 C 10/10/14 74.5 0.00 0.04
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 0.03
BHI 141010C00079000 C 10/10/14 79.0 0.00 0.03
BHI 141010P00055000 P 10/10/14 55.0 0.00 0.05
BHI 141010P00057500 P 10/10/14 57.5 0.01 0.08
BHI 141010P00059500 P 10/10/14 59.5 0.09 0.23
BHI 141010P00060000 P 10/10/14 60.0 0.09 0.29
BHI 141010P00060500 P 10/10/14 60.5 0.23 0.37
BHI 141010P00061000 P 10/10/14 61.0 0.22 0.43
BHI 141010P00061500 P 10/10/14 61.5 0.42 0.51
BHI 141010P00062000 P 10/10/14 62.0 0.57 0.64
BHI 141010P00062500 P 10/10/14 62.5 0.73 0.81
BHI 141010P00063000 P 10/10/14 63.0 0.83 1.00
BHI 141010P00063500 P 10/10/14 63.5 1.01 1.22
BHI 141010P00064000 P 10/10/14 64.0 1.38 1.49
BHI 141010P00064500 P 10/10/14 64.5 1.52 1.82
BHI 141010P00065000 P 10/10/14 65.0 2.04 2.15
BHI 141010P00065500 P 10/10/14 65.5 2.13 2.54
BHI 141010P00066000 P 10/10/14 66.0 2.61 2.94
BHI 141010P00066500 P 10/10/14 66.5 2.90 3.35
BHI 141010P00067000 P 10/10/14 67.0 3.10 4.15
BHI 141010P00067500 P 10/10/14 67.5 3.15 4.65
BHI 141010P00068000 P 10/10/14 68.0 3.50 5.10
BHI 141010P00068500 P 10/10/14 68.5 3.95 5.60
BHI 141010P00069000 P 10/10/14 69.0 4.40 6.10
BHI 141010P00069500 P 10/10/14 69.5 4.85 6.55
BHI 141010P00070000 P 10/10/14 70.0 5.30 7.05
BHI 141010P00070500 P 10/10/14 70.5 5.80 7.25
BHI 141010P00071000 P 10/10/14 71.0 6.25 8.05
BHI 141010P00071500 P 10/10/14 71.5 6.75 8.55
BHI 141010P00072000 P 10/10/14 72.0 7.25 8.75
BHI 141010P00072500 P 10/10/14 72.5 7.75 9.60
BHI 141010P00073000 P 10/10/14 73.0 8.25 10.10
BHI 141010P00073500 P 10/10/14 73.5 8.75 10.80
BHI 141010P00074000 P 10/10/14 74.0 9.25 11.20
BHI 141010P00074500 P 10/10/14 74.5 9.70 11.70
BHI 141010P00075000 P 10/10/14 75.0 9.55 13.10
BHI 141010P00076000 P 10/10/14 76.0 10.60 14.55
BHI 141010P00077000 P 10/10/14 77.0 12.05 15.25
BHI 141010P00078000 P 10/10/14 78.0 12.60 16.10
BHI 141010P00079000 P 10/10/14 79.0 13.60 15.75
BHI 141018C00040000 C 10/18/14 40.0 22.65 24.20
BHI 141018C00045000 C 10/18/14 45.0 17.95 19.20
BHI 141018C00050000 C 10/18/14 50.0 13.00 14.30
BHI 141018C00052500 C 10/18/14 52.5 10.50 11.70
BHI 141018C00055000 C 10/18/14 55.0 8.10 9.20
BHI 141018C00057500 C 10/18/14 57.5 5.65 6.65
BHI 141018C00059500 C 10/18/14 59.5 4.40 4.75
BHI 141018C00060000 C 10/18/14 60.0 4.00 4.45
BHI 141018C00060500 C 10/18/14 60.5 3.60 4.05
BHI 141018C00061000 C 10/18/14 61.0 3.25 3.55
BHI 141018C00061500 C 10/18/14 61.5 2.90 2.99
BHI 141018C00062000 C 10/18/14 62.0 2.57 2.64
BHI 141018C00062500 C 10/18/14 62.5 2.26 2.34
BHI 141018C00063000 C 10/18/14 63.0 1.98 2.03
BHI 141018C00063500 C 10/18/14 63.5 1.73 1.77
BHI 141018C00064000 C 10/18/14 64.0 1.50 1.53
BHI 141018C00064500 C 10/18/14 64.5 1.28 1.32
BHI 141018C00065000 C 10/18/14 65.0 1.08 1.15
BHI 141018C00065500 C 10/18/14 65.5 0.91 0.97
BHI 141018C00066000 C 10/18/14 66.0 0.76 0.82
BHI 141018C00066500 C 10/18/14 66.5 0.63 0.70
BHI 141018C00067000 C 10/18/14 67.0 0.52 0.57
BHI 141018C00067500 C 10/18/14 67.5 0.43 0.46
BHI 141018C00068000 C 10/18/14 68.0 0.35 0.41
BHI 141018C00068500 C 10/18/14 68.5 0.28 0.36
BHI 141018C00069000 C 10/18/14 69.0 0.23 0.30
BHI 141018C00069500 C 10/18/14 69.5 0.19 0.26
BHI 141018C00070000 C 10/18/14 70.0 0.14 0.21
BHI 141018C00070500 C 10/18/14 70.5 0.12 0.19
BHI 141018C00071000 C 10/18/14 71.0 0.09 0.15
BHI 141018C00071500 C 10/18/14 71.5 0.07 0.14
BHI 141018C00072000 C 10/18/14 72.0 0.05 0.13
BHI 141018C00072500 C 10/18/14 72.5 0.05 0.12
BHI 141018C00073000 C 10/18/14 73.0 0.03 0.11
BHI 141018C00073500 C 10/18/14 73.5 0.02 0.10
BHI 141018C00074000 C 10/18/14 74.0 0.02 0.09
BHI 141018C00074500 C 10/18/14 74.5 0.02 0.08
BHI 141018C00075000 C 10/18/14 75.0 0.01 0.08
BHI 141018C00076000 C 10/18/14 76.0 0.01 0.06
BHI 141018C00077500 C 10/18/14 77.5 0.00 0.04
BHI 141018C00080000 C 10/18/14 80.0 0.00 0.01
BHI 141018C00082500 C 10/18/14 82.5 0.00 0.04
BHI 141018C00085000 C 10/18/14 85.0 0.00 0.03
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 0.00 0.06
BHI 141018P00052500 P 10/18/14 52.5 0.01 0.08
BHI 141018P00055000 P 10/18/14 55.0 0.08 0.14
BHI 141018P00057500 P 10/18/14 57.5 0.23 0.30
BHI 141018P00059500 P 10/18/14 59.5 0.48 0.56
BHI 141018P00060000 P 10/18/14 60.0 0.57 0.66
BHI 141018P00060500 P 10/18/14 60.5 0.69 0.76
BHI 141018P00061000 P 10/18/14 61.0 0.85 0.91
BHI 141018P00061500 P 10/18/14 61.5 1.00 1.05
BHI 141018P00062000 P 10/18/14 62.0 1.12 1.22
BHI 141018P00062500 P 10/18/14 62.5 1.33 1.41
BHI 141018P00063000 P 10/18/14 63.0 1.52 1.63
BHI 141018P00063500 P 10/18/14 63.5 1.81 1.87
BHI 141018P00064000 P 10/18/14 64.0 2.06 2.13
BHI 141018P00064500 P 10/18/14 64.5 2.34 2.41
BHI 141018P00065000 P 10/18/14 65.0 2.65 2.72
BHI 141018P00065500 P 10/18/14 65.5 2.97 3.05
BHI 141018P00066000 P 10/18/14 66.0 3.30 3.40
BHI 141018P00066500 P 10/18/14 66.5 3.65 3.80
BHI 141018P00067000 P 10/18/14 67.0 3.90 4.20
BHI 141018P00067500 P 10/18/14 67.5 4.15 4.60
BHI 141018P00068000 P 10/18/14 68.0 4.55 5.05
BHI 141018P00068500 P 10/18/14 68.5 4.95 5.45
BHI 141018P00069000 P 10/18/14 69.0 5.40 5.90
BHI 141018P00069500 P 10/18/14 69.5 5.85 6.35
BHI 141018P00070000 P 10/18/14 70.0 6.30 6.85
BHI 141018P00070500 P 10/18/14 70.5 6.60 7.65
BHI 141018P00071000 P 10/18/14 71.0 7.05 8.15
BHI 141018P00071500 P 10/18/14 71.5 7.50 8.60
BHI 141018P00072000 P 10/18/14 72.0 7.95 9.10
BHI 141018P00072500 P 10/18/14 72.5 8.45 9.60
BHI 141018P00073000 P 10/18/14 73.0 8.95 9.95
BHI 141018P00073500 P 10/18/14 73.5 9.40 10.60
BHI 141018P00074000 P 10/18/14 74.0 9.90 11.10
BHI 141018P00074500 P 10/18/14 74.5 10.40 11.60
BHI 141018P00075000 P 10/18/14 75.0 9.55 12.05
BHI 141018P00076000 P 10/18/14 76.0 10.80 13.10
BHI 141018P00077500 P 10/18/14 77.5 12.30 14.60
BHI 141018P00080000 P 10/18/14 80.0 14.80 17.20
BHI 141018P00082500 P 10/18/14 82.5 17.05 19.70
BHI 141018P00085000 P 10/18/14 85.0 19.80 22.05
BHI 141018P00090000 P 10/18/14 90.0 24.50 27.35
BHI 141018P00095000 P 10/18/14 95.0 29.80 32.25
BHI 141024C00059500 C 10/24/14 59.5 4.55 4.70
BHI 141024C00060000 C 10/24/14 60.0 4.15 4.60
BHI 141024C00060500 C 10/24/14 60.5 3.75 4.20
BHI 141024C00061000 C 10/24/14 61.0 3.35 3.80
BHI 141024C00061500 C 10/24/14 61.5 3.10 3.25
BHI 141024C00062000 C 10/24/14 62.0 2.73 3.10
BHI 141024C00062500 C 10/24/14 62.5 2.43 2.60
BHI 141024C00063000 C 10/24/14 63.0 2.11 2.52
BHI 141024C00063500 C 10/24/14 63.5 1.92 2.14
BHI 141024C00064000 C 10/24/14 64.0 1.61 1.80
BHI 141024C00064500 C 10/24/14 64.5 1.42 1.74
BHI 141024C00065000 C 10/24/14 65.0 1.20 1.36
BHI 141024C00065500 C 10/24/14 65.5 1.03 1.17
BHI 141024C00066000 C 10/24/14 66.0 0.86 1.06
BHI 141024C00066500 C 10/24/14 66.5 0.72 0.87
BHI 141024C00067000 C 10/24/14 67.0 0.61 0.80
BHI 141024C00067500 C 10/24/14 67.5 0.51 0.63
BHI 141024C00068000 C 10/24/14 68.0 0.43 0.54
BHI 141024C00068500 C 10/24/14 68.5 0.36 0.49
BHI 141024C00069000 C 10/24/14 69.0 0.30 0.47
BHI 141024C00069500 C 10/24/14 69.5 0.25 0.41
BHI 141024C00070000 C 10/24/14 70.0 0.21 0.35
BHI 141024C00070500 C 10/24/14 70.5 0.17 0.31
BHI 141024C00071000 C 10/24/14 71.0 0.14 0.27
BHI 141024C00071500 C 10/24/14 71.5 0.12 0.23
BHI 141024C00072000 C 10/24/14 72.0 0.09 0.20
BHI 141024C00072500 C 10/24/14 72.5 0.08 0.18
BHI 141024C00073000 C 10/24/14 73.0 0.07 0.16
BHI 141024C00073500 C 10/24/14 73.5 0.05 0.14
BHI 141024C00074000 C 10/24/14 74.0 0.05 0.12
BHI 141024C00074500 C 10/24/14 74.5 0.03 0.11
BHI 141024C00075000 C 10/24/14 75.0 0.03 0.10
BHI 141024C00076000 C 10/24/14 76.0 0.01 0.08
BHI 141024C00077000 C 10/24/14 77.0 0.00 0.07
BHI 141024C00078000 C 10/24/14 78.0 0.00 0.06
BHI 141024C00079000 C 10/24/14 79.0 0.00 0.05
BHI 141024P00059500 P 10/24/14 59.5 0.66 0.73
BHI 141024P00060000 P 10/24/14 60.0 0.76 0.85
BHI 141024P00060500 P 10/24/14 60.5 0.89 0.97
BHI 141024P00061000 P 10/24/14 61.0 1.04 1.11
BHI 141024P00061500 P 10/24/14 61.5 1.18 1.27
BHI 141024P00062000 P 10/24/14 62.0 1.34 1.45
BHI 141024P00062500 P 10/24/14 62.5 1.53 1.64
BHI 141024P00063000 P 10/24/14 63.0 1.75 1.87
BHI 141024P00063500 P 10/24/14 63.5 1.99 2.11
BHI 141024P00064000 P 10/24/14 64.0 2.10 2.35
BHI 141024P00064500 P 10/24/14 64.5 2.53 2.66
BHI 141024P00065000 P 10/24/14 65.0 2.66 2.96
BHI 141024P00065500 P 10/24/14 65.5 3.00 3.30
BHI 141024P00066000 P 10/24/14 66.0 3.40 3.65
BHI 141024P00066500 P 10/24/14 66.5 3.60 4.00
BHI 141024P00067000 P 10/24/14 67.0 3.90 4.35
BHI 141024P00067500 P 10/24/14 67.5 4.30 4.75
BHI 141024P00068000 P 10/24/14 68.0 4.80 5.20
BHI 141024P00068500 P 10/24/14 68.5 5.10 5.60
BHI 141024P00069000 P 10/24/14 69.0 5.50 6.00
BHI 141024P00069500 P 10/24/14 69.5 5.95 6.45
BHI 141024P00070000 P 10/24/14 70.0 6.40 6.90
BHI 141024P00070500 P 10/24/14 70.5 5.65 7.75
BHI 141024P00071000 P 10/24/14 71.0 6.10 8.25
BHI 141024P00071500 P 10/24/14 71.5 6.50 8.75
BHI 141024P00072000 P 10/24/14 72.0 7.00 9.25
BHI 141024P00072500 P 10/24/14 72.5 7.40 9.65
BHI 141024P00073000 P 10/24/14 73.0 7.85 10.15
BHI 141024P00073500 P 10/24/14 73.5 8.30 11.05
BHI 141024P00074000 P 10/24/14 74.0 8.80 11.20
BHI 141024P00074500 P 10/24/14 74.5 9.25 11.75
BHI 141024P00075000 P 10/24/14 75.0 9.55 12.40
BHI 141024P00076000 P 10/24/14 76.0 10.60 13.50
BHI 141024P00077000 P 10/24/14 77.0 11.60 15.30
BHI 141024P00078000 P 10/24/14 78.0 12.50 15.40
BHI 141024P00079000 P 10/24/14 79.0 13.60 16.55
BHI 141031C00059500 C 10/31/14 59.5 4.40 5.25
BHI 141031C00060000 C 10/31/14 60.0 4.15 4.80
BHI 141031C00060500 C 10/31/14 60.5 3.85 4.85
BHI 141031C00061000 C 10/31/14 61.0 3.30 4.50
BHI 141031C00061500 C 10/31/14 61.5 3.05 3.60
BHI 141031C00062000 C 10/31/14 62.0 2.69 3.15
BHI 141031C00062500 C 10/31/14 62.5 2.35 3.05
BHI 141031C00063000 C 10/31/14 63.0 2.32 2.45
BHI 141031C00063500 C 10/31/14 63.5 2.09 2.19
BHI 141031C00064000 C 10/31/14 64.0 1.86 2.13
BHI 141031C00064500 C 10/31/14 64.5 1.56 2.22
BHI 141031C00065000 C 10/31/14 65.0 1.32 1.94
BHI 141031C00065500 C 10/31/14 65.5 1.17 1.84
BHI 141031C00066000 C 10/31/14 66.0 1.02 1.55
BHI 141031C00066500 C 10/31/14 66.5 0.90 1.19
BHI 141031C00067000 C 10/31/14 67.0 0.77 1.08
BHI 141031C00067500 C 10/31/14 67.5 0.67 0.92
BHI 141031C00068000 C 10/31/14 68.0 0.59 0.70
BHI 141031C00068500 C 10/31/14 68.5 0.50 0.62
BHI 141031C00069000 C 10/31/14 69.0 0.43 0.74
BHI 141031C00069500 C 10/31/14 69.5 0.36 0.67
BHI 141031C00070000 C 10/31/14 70.0 0.32 0.61
BHI 141031C00070500 C 10/31/14 70.5 0.25 0.45
BHI 141031C00071000 C 10/31/14 71.0 0.22 0.38
BHI 141031C00071500 C 10/31/14 71.5 0.18 0.41
BHI 141031C00072000 C 10/31/14 72.0 0.16 0.34
BHI 141031C00072500 C 10/31/14 72.5 0.13 0.29
BHI 141031C00073000 C 10/31/14 73.0 0.10 0.17
BHI 141031C00074000 C 10/31/14 74.0 0.06 0.20
BHI 141031C00075000 C 10/31/14 75.0 0.05 0.15
BHI 141031C00076000 C 10/31/14 76.0 0.03 0.14
BHI 141031P00059500 P 10/31/14 59.5 0.48 0.99
BHI 141031P00060000 P 10/31/14 60.0 0.71 1.10
BHI 141031P00060500 P 10/31/14 60.5 0.61 1.14
BHI 141031P00061000 P 10/31/14 61.0 0.89 1.44
BHI 141031P00061500 P 10/31/14 61.5 1.01 1.61
BHI 141031P00062000 P 10/31/14 62.0 1.29 1.79
BHI 141031P00062500 P 10/31/14 62.5 1.48 1.97
BHI 141031P00063000 P 10/31/14 63.0 1.99 2.11
BHI 141031P00063500 P 10/31/14 63.5 2.25 2.32
BHI 141031P00064000 P 10/31/14 64.0 2.49 2.61
BHI 141031P00064500 P 10/31/14 64.5 2.60 2.90
BHI 141031P00065000 P 10/31/14 65.0 2.86 3.25
BHI 141031P00065500 P 10/31/14 65.5 3.15 3.55
BHI 141031P00066000 P 10/31/14 66.0 3.50 3.90
BHI 141031P00066500 P 10/31/14 66.5 3.80 4.25
BHI 141031P00067000 P 10/31/14 67.0 4.15 4.60
BHI 141031P00067500 P 10/31/14 67.5 4.55 5.30
BHI 141031P00068000 P 10/31/14 68.0 4.80 5.70
BHI 141031P00068500 P 10/31/14 68.5 4.80 6.15
BHI 141031P00069000 P 10/31/14 69.0 5.65 6.65
BHI 141031P00069500 P 10/31/14 69.5 6.15 7.10
BHI 141031P00070000 P 10/31/14 70.0 6.60 7.45
BHI 141031P00070500 P 10/31/14 70.5 5.45 8.00
BHI 141031P00071000 P 10/31/14 71.0 6.00 8.50
BHI 141031P00071500 P 10/31/14 71.5 6.40 9.00
BHI 141031P00072000 P 10/31/14 72.0 6.80 9.45
BHI 141031P00072500 P 10/31/14 72.5 7.25 9.90
BHI 141031P00073000 P 10/31/14 73.0 7.80 10.50
BHI 141031P00074000 P 10/31/14 74.0 8.75 11.45
BHI 141031P00075000 P 10/31/14 75.0 9.75 12.45
BHI 141031P00076000 P 10/31/14 76.0 10.75 13.50
BHI 141107C00059000 C 11/07/14 59.0 4.85 5.70
BHI 141107C00059500 C 11/07/14 59.5 4.50 5.30
BHI 141107C00060000 C 11/07/14 60.0 4.30 4.90
BHI 141107C00060500 C 11/07/14 60.5 3.85 4.85
BHI 141107C00061000 C 11/07/14 61.0 3.45 5.50
BHI 141107C00061500 C 11/07/14 61.5 3.15 5.20
BHI 141107C00062000 C 11/07/14 62.0 2.83 4.80
BHI 141107C00062500 C 11/07/14 62.5 2.46 3.45
BHI 141107C00063000 C 11/07/14 63.0 2.47 3.05
BHI 141107C00063500 C 11/07/14 63.5 2.23 2.86
BHI 141107C00064000 C 11/07/14 64.0 1.83 2.16
BHI 141107C00064500 C 11/07/14 64.5 1.65 2.20
BHI 141107C00065000 C 11/07/14 65.0 1.48 1.82
BHI 141107C00065500 C 11/07/14 65.5 1.30 1.87
BHI 141107C00066000 C 11/07/14 66.0 1.16 1.91
BHI 141107C00066500 C 11/07/14 66.5 1.03 1.36
BHI 141107C00067000 C 11/07/14 67.0 0.90 1.10
BHI 141107C00067500 C 11/07/14 67.5 0.78 0.96
BHI 141107C00068000 C 11/07/14 68.0 0.66 0.99
BHI 141107C00068500 C 11/07/14 68.5 0.62 0.99
BHI 141107C00069000 C 11/07/14 69.0 0.52 0.74
BHI 141107C00069500 C 11/07/14 69.5 0.45 0.74
BHI 141107C00070000 C 11/07/14 70.0 0.39 0.53
BHI 141107C00070500 C 11/07/14 70.5 0.34 0.65
BHI 141107C00071000 C 11/07/14 71.0 0.30 0.56
BHI 141107C00071500 C 11/07/14 71.5 0.24 0.51
BHI 141107C00072000 C 11/07/14 72.0 0.21 0.37
BHI 141107C00072500 C 11/07/14 72.5 0.18 0.34
BHI 141107C00073000 C 11/07/14 73.0 0.16 0.32
BHI 141107C00073500 C 11/07/14 73.5 0.12 0.26
BHI 141107C00074000 C 11/07/14 74.0 0.11 0.24
BHI 141107C00075000 C 11/07/14 75.0 0.07 0.19
BHI 141107C00076000 C 11/07/14 76.0 0.04 0.16
BHI 141107P00059000 P 11/07/14 59.0 0.57 1.01
BHI 141107P00059500 P 11/07/14 59.5 0.62 1.07
BHI 141107P00060000 P 11/07/14 60.0 0.81 1.20
BHI 141107P00060500 P 11/07/14 60.5 0.80 1.43
BHI 141107P00061000 P 11/07/14 61.0 0.96 1.65
BHI 141107P00061500 P 11/07/14 61.5 1.01 1.80
BHI 141107P00062000 P 11/07/14 62.0 1.18 1.90
BHI 141107P00062500 P 11/07/14 62.5 1.23 2.27
BHI 141107P00063000 P 11/07/14 63.0 1.98 2.34
BHI 141107P00063500 P 11/07/14 63.5 2.42 2.57
BHI 141107P00064000 P 11/07/14 64.0 2.72 2.83
BHI 141107P00064500 P 11/07/14 64.5 2.84 3.30
BHI 141107P00065000 P 11/07/14 65.0 2.59 3.70
BHI 141107P00065500 P 11/07/14 65.5 2.73 4.05
BHI 141107P00066000 P 11/07/14 66.0 3.65 4.15
BHI 141107P00066500 P 11/07/14 66.5 4.00 4.50
BHI 141107P00067000 P 11/07/14 67.0 4.30 4.85
BHI 141107P00067500 P 11/07/14 67.5 4.70 5.55
BHI 141107P00068000 P 11/07/14 68.0 3.65 5.90
BHI 141107P00068500 P 11/07/14 68.5 4.00 6.30
BHI 141107P00069000 P 11/07/14 69.0 5.65 6.75
BHI 141107P00069500 P 11/07/14 69.5 4.75 7.20
BHI 141107P00070000 P 11/07/14 70.0 6.65 7.65
BHI 141107P00070500 P 11/07/14 70.5 5.50 8.10
BHI 141107P00071000 P 11/07/14 71.0 5.90 8.55
BHI 141107P00071500 P 11/07/14 71.5 6.45 9.05
BHI 141107P00072000 P 11/07/14 72.0 6.90 9.70
BHI 141107P00072500 P 11/07/14 72.5 7.30 9.95
BHI 141107P00073000 P 11/07/14 73.0 7.85 10.65
BHI 141107P00073500 P 11/07/14 73.5 8.30 11.20
BHI 141107P00074000 P 11/07/14 74.0 8.75 11.90
BHI 141107P00075000 P 11/07/14 75.0 9.85 12.55
BHI 141107P00076000 P 11/07/14 76.0 10.70 13.55
BHI 141122C00050000 C 11/22/14 50.0 13.10 14.20
BHI 141122C00055000 C 11/22/14 55.0 8.40 9.30
BHI 141122C00057500 C 11/22/14 57.5 6.45 7.05
BHI 141122C00060000 C 11/22/14 60.0 4.65 5.10
BHI 141122C00062500 C 11/22/14 62.5 3.10 3.20
BHI 141122C00065000 C 11/22/14 65.0 1.89 1.96
BHI 141122C00067500 C 11/22/14 67.5 1.08 1.15
BHI 141122C00070000 C 11/22/14 70.0 0.58 0.65
BHI 141122C00072500 C 11/22/14 72.5 0.28 0.36
BHI 141122C00075000 C 11/22/14 75.0 0.14 0.20
BHI 141122C00077500 C 11/22/14 77.5 0.07 0.15
BHI 141122C00080000 C 11/22/14 80.0 0.03 0.10
BHI 141122C00085000 C 11/22/14 85.0 0.01 0.05
BHI 141122P00050000 P 11/22/14 50.0 0.13 0.19
BHI 141122P00055000 P 11/22/14 55.0 0.44 0.51
BHI 141122P00057500 P 11/22/14 57.5 0.78 0.86
BHI 141122P00060000 P 11/22/14 60.0 1.33 1.46
BHI 141122P00062500 P 11/22/14 62.5 2.24 2.38
BHI 141122P00065000 P 11/22/14 65.0 3.50 3.70
BHI 141122P00067500 P 11/22/14 67.5 5.20 5.40
BHI 141122P00070000 P 11/22/14 70.0 6.90 7.40
BHI 141122P00072500 P 11/22/14 72.5 8.35 9.95
BHI 141122P00075000 P 11/22/14 75.0 10.45 12.45
BHI 141122P00077500 P 11/22/14 77.5 12.20 14.85
BHI 141122P00080000 P 11/22/14 80.0 14.75 17.40
BHI 141122P00085000 P 11/22/14 85.0 19.70 22.30
BHI 150117C00020000 C 01/17/15 20.0 42.50 45.50
BHI 150117C00023000 C 01/17/15 23.0 38.40 42.40
BHI 150117C00025000 C 01/17/15 25.0 37.50 40.50
BHI 150117C00030000 C 01/17/15 30.0 32.70 35.45
BHI 150117C00035000 C 01/17/15 35.0 27.85 30.45
BHI 150117C00040000 C 01/17/15 40.0 22.55 25.55
BHI 150117C00045000 C 01/17/15 45.0 17.95 20.60
BHI 150117C00050000 C 01/17/15 50.0 13.25 14.70
BHI 150117C00052500 C 01/17/15 52.5 11.00 11.90
BHI 150117C00055000 C 01/17/15 55.0 9.10 9.75
BHI 150117C00057500 C 01/17/15 57.5 7.20 7.70
BHI 150117C00060000 C 01/17/15 60.0 5.50 5.65
BHI 150117C00062500 C 01/17/15 62.5 4.00 4.10
BHI 150117C00065000 C 01/17/15 65.0 2.80 2.87
BHI 150117C00067500 C 01/17/15 67.5 1.87 1.95
BHI 150117C00070000 C 01/17/15 70.0 1.21 1.29
BHI 150117C00072500 C 01/17/15 72.5 0.74 0.85
BHI 150117C00075000 C 01/17/15 75.0 0.45 0.53
BHI 150117C00077500 C 01/17/15 77.5 0.27 0.36
BHI 150117C00080000 C 01/17/15 80.0 0.17 0.25
BHI 150117C00082500 C 01/17/15 82.5 0.11 0.18
BHI 150117C00085000 C 01/17/15 85.0 0.07 0.14
BHI 150117C00090000 C 01/17/15 90.0 0.03 0.09
BHI 150117C00095000 C 01/17/15 95.0 0.00 0.06
BHI 150117P00020000 P 01/17/15 20.0 0.00 0.04
BHI 150117P00023000 P 01/17/15 23.0 0.00 0.04
BHI 150117P00025000 P 01/17/15 25.0 0.00 0.05
BHI 150117P00030000 P 01/17/15 30.0 0.00 0.05
BHI 150117P00035000 P 01/17/15 35.0 0.02 0.08
BHI 150117P00040000 P 01/17/15 40.0 0.05 0.12
BHI 150117P00045000 P 01/17/15 45.0 0.18 0.22
BHI 150117P00050000 P 01/17/15 50.0 0.40 0.46
BHI 150117P00052500 P 01/17/15 52.5 0.62 0.69
BHI 150117P00055000 P 01/17/15 55.0 0.94 1.02
BHI 150117P00057500 P 01/17/15 57.5 1.43 1.53
BHI 150117P00060000 P 01/17/15 60.0 2.20 2.27
BHI 150117P00062500 P 01/17/15 62.5 3.15 3.30
BHI 150117P00065000 P 01/17/15 65.0 4.45 4.55
BHI 150117P00067500 P 01/17/15 67.5 6.00 6.15
BHI 150117P00070000 P 01/17/15 70.0 7.75 8.00
BHI 150117P00072500 P 01/17/15 72.5 9.55 10.15
BHI 150117P00075000 P 01/17/15 75.0 11.70 12.60
BHI 150117P00077500 P 01/17/15 77.5 13.55 15.05
BHI 150117P00080000 P 01/17/15 80.0 15.85 17.40
BHI 150117P00082500 P 01/17/15 82.5 17.25 19.90
BHI 150117P00085000 P 01/17/15 85.0 19.70 22.40
BHI 150117P00090000 P 01/17/15 90.0 24.75 27.50
BHI 150117P00095000 P 01/17/15 95.0 29.70 32.30
BHI 150417C00035000 C 04/17/15 35.0 27.50 30.55
BHI 150417C00040000 C 04/17/15 40.0 22.80 25.60
BHI 150417C00045000 C 04/17/15 45.0 18.25 20.15
BHI 150417C00050000 C 04/17/15 50.0 13.80 15.20
BHI 150417C00055000 C 04/17/15 55.0 9.80 10.55
BHI 150417C00057500 C 04/17/15 57.5 8.25 8.45
BHI 150417C00060000 C 04/17/15 60.0 6.65 6.85
BHI 150417C00062500 C 04/17/15 62.5 5.25 5.45
BHI 150417C00065000 C 04/17/15 65.0 4.05 4.20
BHI 150417C00067500 C 04/17/15 67.5 3.05 3.20
BHI 150417C00070000 C 04/17/15 70.0 2.28 2.39
BHI 150417C00072500 C 04/17/15 72.5 1.69 1.77
BHI 150417C00075000 C 04/17/15 75.0 1.21 1.31
BHI 150417C00077500 C 04/17/15 77.5 0.85 0.96
BHI 150417C00080000 C 04/17/15 80.0 0.60 0.71
BHI 150417C00085000 C 04/17/15 85.0 0.30 0.40
BHI 150417C00090000 C 04/17/15 90.0 0.16 0.24
BHI 150417P00035000 P 04/17/15 35.0 0.08 0.16
BHI 150417P00040000 P 04/17/15 40.0 0.21 0.27
BHI 150417P00045000 P 04/17/15 45.0 0.46 0.53
BHI 150417P00050000 P 04/17/15 50.0 0.95 1.02
BHI 150417P00055000 P 04/17/15 55.0 1.83 1.95
BHI 150417P00057500 P 04/17/15 57.5 2.56 2.64
BHI 150417P00060000 P 04/17/15 60.0 3.35 3.55
BHI 150417P00062500 P 04/17/15 62.5 4.45 4.65
BHI 150417P00065000 P 04/17/15 65.0 5.80 5.95
BHI 150417P00067500 P 04/17/15 67.5 7.25 7.45
BHI 150417P00070000 P 04/17/15 70.0 8.90 9.20
BHI 150417P00072500 P 04/17/15 72.5 10.80 11.10
BHI 150417P00075000 P 04/17/15 75.0 12.85 13.10
BHI 150417P00077500 P 04/17/15 77.5 14.70 15.40
BHI 150417P00080000 P 04/17/15 80.0 16.40 17.85
BHI 150417P00085000 P 04/17/15 85.0 21.00 22.60
BHI 150417P00090000 P 04/17/15 90.0 24.80 27.50
BHI 160115C00025000 C 01/15/16 25.0 37.90 40.50
BHI 160115C00028000 C 01/15/16 28.0 34.15 37.60
BHI 160115C00030000 C 01/15/16 30.0 32.90 35.60
BHI 160115C00033000 C 01/15/16 33.0 29.95 32.65
BHI 160115C00035000 C 01/15/16 35.0 26.65 30.80
BHI 160115C00038000 C 01/15/16 38.0 25.20 28.00
BHI 160115C00040000 C 01/15/16 40.0 23.45 26.15
BHI 160115C00043000 C 01/15/16 43.0 20.95 23.65
BHI 160115C00045000 C 01/15/16 45.0 19.20 22.00
BHI 160115C00047000 C 01/15/16 47.0 17.65 20.20
BHI 160115C00050000 C 01/15/16 50.0 15.35 16.95
BHI 160115C00052500 C 01/15/16 52.5 13.60 15.15
BHI 160115C00055000 C 01/15/16 55.0 11.90 13.45
BHI 160115C00057500 C 01/15/16 57.5 10.65 10.95
BHI 160115C00060000 C 01/15/16 60.0 9.20 9.50
BHI 160115C00062500 C 01/15/16 62.5 7.95 8.20
BHI 160115C00065000 C 01/15/16 65.0 6.80 7.05
BHI 160115C00067500 C 01/15/16 67.5 5.75 6.00
BHI 160115C00070000 C 01/15/16 70.0 4.85 5.10
BHI 160115C00072500 C 01/15/16 72.5 4.10 4.30
BHI 160115C00075000 C 01/15/16 75.0 3.45 3.65
BHI 160115C00077500 C 01/15/16 77.5 2.88 3.05
BHI 160115C00080000 C 01/15/16 80.0 2.41 2.55
BHI 160115C00082500 C 01/15/16 82.5 2.00 2.14
BHI 160115C00085000 C 01/15/16 85.0 1.67 1.79
BHI 160115C00090000 C 01/15/16 90.0 1.14 1.27
BHI 160115C00095000 C 01/15/16 95.0 0.79 0.90
BHI 160115C00100000 C 01/15/16 100.0 0.54 0.65
BHI 160115C00105000 C 01/15/16 105.0 0.37 0.49
BHI 160115P00025000 P 01/15/16 25.0 0.11 0.22
BHI 160115P00028000 P 01/15/16 28.0 0.20 0.29
BHI 160115P00030000 P 01/15/16 30.0 0.28 0.36
BHI 160115P00033000 P 01/15/16 33.0 0.40 0.49
BHI 160115P00035000 P 01/15/16 35.0 0.53 0.62
BHI 160115P00038000 P 01/15/16 38.0 0.77 0.85
BHI 160115P00040000 P 01/15/16 40.0 0.96 1.02
BHI 160115P00043000 P 01/15/16 43.0 1.34 1.43
BHI 160115P00045000 P 01/15/16 45.0 1.63 1.74
BHI 160115P00047000 P 01/15/16 47.0 2.00 2.09
BHI 160115P00050000 P 01/15/16 50.0 2.67 2.76
BHI 160115P00052500 P 01/15/16 52.5 3.30 3.45
BHI 160115P00055000 P 01/15/16 55.0 4.10 4.25
BHI 160115P00057500 P 01/15/16 57.5 5.00 5.15
BHI 160115P00060000 P 01/15/16 60.0 6.05 6.25
BHI 160115P00062500 P 01/15/16 62.5 7.25 7.45
BHI 160115P00065000 P 01/15/16 65.0 8.60 8.75
BHI 160115P00067500 P 01/15/16 67.5 10.05 10.20
BHI 160115P00070000 P 01/15/16 70.0 11.60 11.85
BHI 160115P00072500 P 01/15/16 72.5 13.35 13.55
BHI 160115P00075000 P 01/15/16 75.0 15.15 15.40
BHI 160115P00077500 P 01/15/16 77.5 17.05 17.30
BHI 160115P00080000 P 01/15/16 80.0 19.05 19.35
BHI 160115P00082500 P 01/15/16 82.5 20.00 21.75
BHI 160115P00085000 P 01/15/16 85.0 22.20 23.90
BHI 160115P00090000 P 01/15/16 90.0 25.75 28.30
BHI 160115P00095000 P 01/15/16 95.0 30.35 33.30
BHI 160115P00100000 P 01/15/16 100.0 35.10 37.85
BHI 160115P00105000 P 01/15/16 105.0 39.95 42.85
BHI 170120C00035000 C 01/20/17 35.0 27.65 31.70
BHI 170120C00040000 C 01/20/17 40.0 24.55 27.55
BHI 170120C00045000 C 01/20/17 45.0 20.65 23.80
BHI 170120C00050000 C 01/20/17 50.0 17.30 20.40
BHI 170120C00055000 C 01/20/17 55.0 14.25 17.35
BHI 170120C00057500 C 01/20/17 57.5 12.80 15.95
BHI 170120C00060000 C 01/20/17 60.0 11.45 14.65
BHI 170120C00062500 C 01/20/17 62.5 10.20 13.40
BHI 170120C00065000 C 01/20/17 65.0 9.35 11.60
BHI 170120C00067500 C 01/20/17 67.5 7.50 11.40
BHI 170120C00070000 C 01/20/17 70.0 7.45 8.65
BHI 170120C00072500 C 01/20/17 72.5 6.65 9.50
BHI 170120C00075000 C 01/20/17 75.0 5.90 7.85
BHI 170120C00080000 C 01/20/17 80.0 4.65 6.25
BHI 170120C00085000 C 01/20/17 85.0 3.50 5.10
BHI 170120C00090000 C 01/20/17 90.0 2.60 4.20
BHI 170120C00095000 C 01/20/17 95.0 2.00 3.60
BHI 170120C00100000 C 01/20/17 100.0 1.63 2.62
BHI 170120P00035000 P 01/20/17 35.0 0.78 1.55
BHI 170120P00040000 P 01/20/17 40.0 1.50 2.35
BHI 170120P00045000 P 01/20/17 45.0 2.20 3.80
BHI 170120P00050000 P 01/20/17 50.0 3.55 5.15
BHI 170120P00055000 P 01/20/17 55.0 5.05 7.00
BHI 170120P00057500 P 01/20/17 57.5 6.00 8.00
BHI 170120P00060000 P 01/20/17 60.0 7.10 9.10
BHI 170120P00062500 P 01/20/17 62.5 8.30 10.30
BHI 170120P00065000 P 01/20/17 65.0 9.60 11.60
BHI 170120P00067500 P 01/20/17 67.5 10.70 13.15
BHI 170120P00070000 P 01/20/17 70.0 12.25 14.75
BHI 170120P00072500 P 01/20/17 72.5 13.90 16.45
BHI 170120P00075000 P 01/20/17 75.0 15.60 18.30
BHI 170120P00080000 P 01/20/17 80.0 19.25 21.85
BHI 170120P00085000 P 01/20/17 85.0 23.15 26.05
BHI 170120P00090000 P 01/20/17 90.0 27.30 30.15
BHI 170120P00095000 P 01/20/17 95.0 31.60 34.45
BHI 170120P00100000 P 01/20/17 100.0 36.05 38.95

OPRA data is delayed 15 minutes.