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 (2016-05-06)Premium Content

Baker Hughes Inc (BHI)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 160506C00035000 C 05/06/16 35.0 8.35 10.65
BHI 160506C00036000 C 05/06/16 36.0 7.10 9.65
BHI 160506C00036500 C 05/06/16 36.5 6.75 9.15
BHI 160506C00037000 C 05/06/16 37.0 6.10 8.65
BHI 160506C00037500 C 05/06/16 37.5 5.50 8.15
BHI 160506C00038000 C 05/06/16 38.0 5.35 7.70
BHI 160506C00038500 C 05/06/16 38.5 4.85 7.20
BHI 160506C00039000 C 05/06/16 39.0 4.35 6.70
BHI 160506C00039500 C 05/06/16 39.5 3.75 6.20
BHI 160506C00040000 C 05/06/16 40.0 3.35 5.70
BHI 160506C00040500 C 05/06/16 40.5 2.90 5.10
BHI 160506C00041000 C 05/06/16 41.0 2.65 4.75
BHI 160506C00041500 C 05/06/16 41.5 2.15 4.05
BHI 160506C00042000 C 05/06/16 42.0 1.33 3.70
BHI 160506C00042500 C 05/06/16 42.5 1.34 3.20
BHI 160506C00043000 C 05/06/16 43.0 0.90 2.78
BHI 160506C00043500 C 05/06/16 43.5 0.92 2.14
BHI 160506C00044000 C 05/06/16 44.0 1.05 1.41
BHI 160506C00044500 C 05/06/16 44.5 0.65 0.99
BHI 160506C00045000 C 05/06/16 45.0 0.34 0.79
BHI 160506C00045500 C 05/06/16 45.5 0.14 0.52
BHI 160506C00046000 C 05/06/16 46.0 0.05 0.30
BHI 160506C00046500 C 05/06/16 46.5 0.00 0.19
BHI 160506C00047000 C 05/06/16 47.0 0.00 0.27
BHI 160506C00047500 C 05/06/16 47.5 0.00 0.15
BHI 160506C00048000 C 05/06/16 48.0 0.00 0.13
BHI 160506C00048500 C 05/06/16 48.5 0.00 0.10
BHI 160506C00049000 C 05/06/16 49.0 0.00 0.13
BHI 160506C00049500 C 05/06/16 49.5 0.00 0.13
BHI 160506C00050000 C 05/06/16 50.0 0.00 0.14
BHI 160506C00050500 C 05/06/16 50.5 0.00 0.13
BHI 160506C00051000 C 05/06/16 51.0 0.00 0.13
BHI 160506C00051500 C 05/06/16 51.5 0.00 0.13
BHI 160506C00052000 C 05/06/16 52.0 0.00 0.13
BHI 160506C00052500 C 05/06/16 52.5 0.00 0.13
BHI 160506C00053000 C 05/06/16 53.0 0.00 0.13
BHI 160506C00054000 C 05/06/16 54.0 0.00 0.25
BHI 160506C00055000 C 05/06/16 55.0 0.00 0.25
BHI 160506P00035000 P 05/06/16 35.0 0.00 0.25
BHI 160506P00036000 P 05/06/16 36.0 0.00 0.25
BHI 160506P00036500 P 05/06/16 36.5 0.00 0.39
BHI 160506P00037000 P 05/06/16 37.0 0.00 0.25
BHI 160506P00037500 P 05/06/16 37.5 0.00 0.25
BHI 160506P00038000 P 05/06/16 38.0 0.00 0.25
BHI 160506P00038500 P 05/06/16 38.5 0.00 0.25
BHI 160506P00039000 P 05/06/16 39.0 0.00 0.25
BHI 160506P00039500 P 05/06/16 39.5 0.00 0.14
BHI 160506P00040000 P 05/06/16 40.0 0.00 0.20
BHI 160506P00040500 P 05/06/16 40.5 0.00 0.25
BHI 160506P00041000 P 05/06/16 41.0 0.00 0.25
BHI 160506P00041500 P 05/06/16 41.5 0.00 0.25
BHI 160506P00042000 P 05/06/16 42.0 0.00 0.25
BHI 160506P00042500 P 05/06/16 42.5 0.00 0.13
BHI 160506P00043000 P 05/06/16 43.0 0.00 0.26
BHI 160506P00043500 P 05/06/16 43.5 0.03 0.34
BHI 160506P00044000 P 05/06/16 44.0 0.08 0.29
BHI 160506P00044500 P 05/06/16 44.5 0.16 0.47
BHI 160506P00045000 P 05/06/16 45.0 0.35 0.70
BHI 160506P00045500 P 05/06/16 45.5 0.60 1.01
BHI 160506P00046000 P 05/06/16 46.0 0.94 1.42
BHI 160506P00046500 P 05/06/16 46.5 0.68 2.40
BHI 160506P00047000 P 05/06/16 47.0 0.94 3.25
BHI 160506P00047500 P 05/06/16 47.5 1.29 3.45
BHI 160506P00048000 P 05/06/16 48.0 1.52 5.00
BHI 160506P00048500 P 05/06/16 48.5 1.70 5.15
BHI 160506P00049000 P 05/06/16 49.0 2.20 5.65
BHI 160506P00049500 P 05/06/16 49.5 2.70 6.15
BHI 160506P00050000 P 05/06/16 50.0 3.20 6.70
BHI 160506P00050500 P 05/06/16 50.5 3.70 6.35
BHI 160506P00051000 P 05/06/16 51.0 4.20 6.85
BHI 160506P00051500 P 05/06/16 51.5 4.70 7.35
BHI 160506P00052000 P 05/06/16 52.0 5.30 7.85
BHI 160506P00052500 P 05/06/16 52.5 5.70 9.20
BHI 160506P00053000 P 05/06/16 53.0 6.30 9.70
BHI 160506P00054000 P 05/06/16 54.0 7.05 11.20
BHI 160506P00055000 P 05/06/16 55.0 8.20 11.85
BHI 160513C00034000 C 05/13/16 34.0 9.25 12.70
BHI 160513C00035000 C 05/13/16 35.0 8.10 10.80
BHI 160513C00036000 C 05/13/16 36.0 7.10 9.80
BHI 160513C00036500 C 05/13/16 36.5 6.90 9.30
BHI 160513C00037000 C 05/13/16 37.0 6.40 8.80
BHI 160513C00037500 C 05/13/16 37.5 5.90 8.30
BHI 160513C00038000 C 05/13/16 38.0 5.35 7.80
BHI 160513C00038500 C 05/13/16 38.5 4.85 7.30
BHI 160513C00039000 C 05/13/16 39.0 4.50 6.70
BHI 160513C00039500 C 05/13/16 39.5 3.85 6.20
BHI 160513C00040000 C 05/13/16 40.0 3.30 5.65
BHI 160513C00040500 C 05/13/16 40.5 3.25 6.40
BHI 160513C00041000 C 05/13/16 41.0 2.52 6.00
BHI 160513C00041500 C 05/13/16 41.5 2.65 4.50
BHI 160513C00042000 C 05/13/16 42.0 2.30 3.95
BHI 160513C00042500 C 05/13/16 42.5 1.26 4.40
BHI 160513C00043000 C 05/13/16 43.0 2.15 2.97
BHI 160513C00043500 C 05/13/16 43.5 1.98 2.85
BHI 160513C00044000 C 05/13/16 44.0 1.63 2.00
BHI 160513C00044500 C 05/13/16 44.5 1.29 1.60
BHI 160513C00045000 C 05/13/16 45.0 1.03 1.32
BHI 160513C00045500 C 05/13/16 45.5 0.77 1.08
BHI 160513C00046000 C 05/13/16 46.0 0.57 0.87
BHI 160513C00046500 C 05/13/16 46.5 0.41 0.69
BHI 160513C00047000 C 05/13/16 47.0 0.31 0.54
BHI 160513C00047500 C 05/13/16 47.5 0.17 0.52
BHI 160513C00048000 C 05/13/16 48.0 0.07 0.47
BHI 160513C00048500 C 05/13/16 48.5 0.04 0.37
BHI 160513C00049000 C 05/13/16 49.0 0.00 0.21
BHI 160513C00049500 C 05/13/16 49.5 0.00 0.24
BHI 160513C00050000 C 05/13/16 50.0 0.00 0.21
BHI 160513C00050500 C 05/13/16 50.5 0.00 0.16
BHI 160513C00051000 C 05/13/16 51.0 0.00 0.14
BHI 160513C00051500 C 05/13/16 51.5 0.00 0.13
BHI 160513C00052000 C 05/13/16 52.0 0.00 0.10
BHI 160513C00052500 C 05/13/16 52.5 0.00 0.13
BHI 160513C00053000 C 05/13/16 53.0 0.00 0.13
BHI 160513P00034000 P 05/13/16 34.0 0.00 0.06
BHI 160513P00035000 P 05/13/16 35.0 0.00 0.25
BHI 160513P00036000 P 05/13/16 36.0 0.00 0.25
BHI 160513P00036500 P 05/13/16 36.5 0.00 0.25
BHI 160513P00037000 P 05/13/16 37.0 0.00 0.25
BHI 160513P00037500 P 05/13/16 37.5 0.00 0.25
BHI 160513P00038000 P 05/13/16 38.0 0.00 0.16
BHI 160513P00038500 P 05/13/16 38.5 0.00 0.25
BHI 160513P00039000 P 05/13/16 39.0 0.00 0.25
BHI 160513P00039500 P 05/13/16 39.5 0.00 0.46
BHI 160513P00040000 P 05/13/16 40.0 0.00 0.13
BHI 160513P00040500 P 05/13/16 40.5 0.00 0.50
BHI 160513P00041000 P 05/13/16 41.0 0.00 0.49
BHI 160513P00041500 P 05/13/16 41.5 0.00 0.50
BHI 160513P00042000 P 05/13/16 42.0 0.16 0.37
BHI 160513P00042500 P 05/13/16 42.5 0.26 0.48
BHI 160513P00043000 P 05/13/16 43.0 0.37 0.55
BHI 160513P00043500 P 05/13/16 43.5 0.50 0.69
BHI 160513P00044000 P 05/13/16 44.0 0.65 0.85
BHI 160513P00044500 P 05/13/16 44.5 0.83 1.05
BHI 160513P00045000 P 05/13/16 45.0 1.02 1.28
BHI 160513P00045500 P 05/13/16 45.5 1.31 1.54
BHI 160513P00046000 P 05/13/16 46.0 1.59 1.83
BHI 160513P00046500 P 05/13/16 46.5 1.93 2.30
BHI 160513P00047000 P 05/13/16 47.0 1.59 3.05
BHI 160513P00047500 P 05/13/16 47.5 1.12 4.35
BHI 160513P00048000 P 05/13/16 48.0 1.53 4.10
BHI 160513P00048500 P 05/13/16 48.5 1.90 5.30
BHI 160513P00049000 P 05/13/16 49.0 2.30 5.85
BHI 160513P00049500 P 05/13/16 49.5 2.80 6.30
BHI 160513P00050000 P 05/13/16 50.0 3.30 5.50
BHI 160513P00050500 P 05/13/16 50.5 3.70 7.35
BHI 160513P00051000 P 05/13/16 51.0 4.30 7.75
BHI 160513P00051500 P 05/13/16 51.5 4.70 8.15
BHI 160513P00052000 P 05/13/16 52.0 5.30 8.70
BHI 160513P00052500 P 05/13/16 52.5 5.70 9.20
BHI 160513P00053000 P 05/13/16 53.0 6.30 9.65
BHI 160520C00025000 C 05/20/16 25.0 18.55 20.75
BHI 160520C00026000 C 05/20/16 26.0 17.35 20.80
BHI 160520C00027000 C 05/20/16 27.0 16.35 19.80
BHI 160520C00028000 C 05/20/16 28.0 15.35 18.80
BHI 160520C00029000 C 05/20/16 29.0 14.35 17.80
BHI 160520C00030000 C 05/20/16 30.0 13.35 16.80
BHI 160520C00031000 C 05/20/16 31.0 12.65 14.75
BHI 160520C00032000 C 05/20/16 32.0 11.40 14.80
BHI 160520C00033000 C 05/20/16 33.0 10.65 12.75
BHI 160520C00034000 C 05/20/16 34.0 9.55 11.75
BHI 160520C00035000 C 05/20/16 35.0 8.70 10.80
BHI 160520C00036000 C 05/20/16 36.0 7.45 10.65
BHI 160520C00036500 C 05/20/16 36.5 7.20 9.25
BHI 160520C00037000 C 05/20/16 37.0 6.95 8.75
BHI 160520C00037500 C 05/20/16 37.5 6.25 8.25
BHI 160520C00038000 C 05/20/16 38.0 5.90 7.75
BHI 160520C00038500 C 05/20/16 38.5 5.30 7.20
BHI 160520C00039000 C 05/20/16 39.0 5.20 6.60
BHI 160520C00039500 C 05/20/16 39.5 4.30 6.20
BHI 160520C00040000 C 05/20/16 40.0 4.85 5.65
BHI 160520C00040500 C 05/20/16 40.5 4.45 5.05
BHI 160520C00041000 C 05/20/16 41.0 4.25 4.65
BHI 160520C00041500 C 05/20/16 41.5 3.70 4.15
BHI 160520C00042000 C 05/20/16 42.0 3.35 3.75
BHI 160520C00042500 C 05/20/16 42.5 2.99 3.35
BHI 160520C00043000 C 05/20/16 43.0 2.70 2.97
BHI 160520C00043500 C 05/20/16 43.5 2.28 2.71
BHI 160520C00044000 C 05/20/16 44.0 1.95 2.28
BHI 160520C00044500 C 05/20/16 44.5 1.68 1.99
BHI 160520C00045000 C 05/20/16 45.0 1.42 1.71
BHI 160520C00045500 C 05/20/16 45.5 1.20 1.48
BHI 160520C00046000 C 05/20/16 46.0 1.00 1.25
BHI 160520C00046500 C 05/20/16 46.5 0.83 1.04
BHI 160520C00047000 C 05/20/16 47.0 0.63 0.87
BHI 160520C00047500 C 05/20/16 47.5 0.57 0.73
BHI 160520C00048000 C 05/20/16 48.0 0.44 0.61
BHI 160520C00048500 C 05/20/16 48.5 0.32 0.50
BHI 160520C00049000 C 05/20/16 49.0 0.24 0.42
BHI 160520C00049500 C 05/20/16 49.5 0.22 0.36
BHI 160520C00050000 C 05/20/16 50.0 0.13 0.40
BHI 160520C00050500 C 05/20/16 50.5 0.05 0.34
BHI 160520C00051000 C 05/20/16 51.0 0.00 0.29
BHI 160520C00051500 C 05/20/16 51.5 0.00 0.25
BHI 160520C00052000 C 05/20/16 52.0 0.00 0.25
BHI 160520C00052500 C 05/20/16 52.5 0.00 0.25
BHI 160520C00053000 C 05/20/16 53.0 0.00 0.25
BHI 160520C00054000 C 05/20/16 54.0 0.00 0.25
BHI 160520C00055000 C 05/20/16 55.0 0.00 0.23
BHI 160520C00060000 C 05/20/16 60.0 0.00 0.22
BHI 160520C00065000 C 05/20/16 65.0 0.00 0.21
BHI 160520C00070000 C 05/20/16 70.0 0.00 0.21
BHI 160520P00025000 P 05/20/16 25.0 0.00 0.03
BHI 160520P00026000 P 05/20/16 26.0 0.00 0.21
BHI 160520P00027000 P 05/20/16 27.0 0.00 0.21
BHI 160520P00028000 P 05/20/16 28.0 0.00 0.05
BHI 160520P00029000 P 05/20/16 29.0 0.00 0.22
BHI 160520P00030000 P 05/20/16 30.0 0.00 0.08
BHI 160520P00031000 P 05/20/16 31.0 0.00 0.22
BHI 160520P00032000 P 05/20/16 32.0 0.00 0.22
BHI 160520P00033000 P 05/20/16 33.0 0.00 0.23
BHI 160520P00034000 P 05/20/16 34.0 0.00 0.24
BHI 160520P00035000 P 05/20/16 35.0 0.00 0.25
BHI 160520P00036000 P 05/20/16 36.0 0.00 0.25
BHI 160520P00036500 P 05/20/16 36.5 0.00 0.25
BHI 160520P00037000 P 05/20/16 37.0 0.00 0.13
BHI 160520P00037500 P 05/20/16 37.5 0.00 0.25
BHI 160520P00038000 P 05/20/16 38.0 0.00 0.23
BHI 160520P00038500 P 05/20/16 38.5 0.01 0.27
BHI 160520P00039000 P 05/20/16 39.0 0.07 0.26
BHI 160520P00039500 P 05/20/16 39.5 0.10 0.30
BHI 160520P00040000 P 05/20/16 40.0 0.17 0.32
BHI 160520P00040500 P 05/20/16 40.5 0.20 0.45
BHI 160520P00041000 P 05/20/16 41.0 0.25 0.52
BHI 160520P00041500 P 05/20/16 41.5 0.32 0.59
BHI 160520P00042000 P 05/20/16 42.0 0.47 0.65
BHI 160520P00042500 P 05/20/16 42.5 0.58 0.76
BHI 160520P00043000 P 05/20/16 43.0 0.71 0.93
BHI 160520P00043500 P 05/20/16 43.5 0.85 1.08
BHI 160520P00044000 P 05/20/16 44.0 1.04 1.29
BHI 160520P00044500 P 05/20/16 44.5 1.25 1.47
BHI 160520P00045000 P 05/20/16 45.0 1.48 1.61
BHI 160520P00045500 P 05/20/16 45.5 1.74 1.96
BHI 160520P00046000 P 05/20/16 46.0 2.01 2.24
BHI 160520P00046500 P 05/20/16 46.5 2.30 2.56
BHI 160520P00047000 P 05/20/16 47.0 2.63 2.89
BHI 160520P00047500 P 05/20/16 47.5 2.99 3.40
BHI 160520P00048000 P 05/20/16 48.0 3.35 3.60
BHI 160520P00048500 P 05/20/16 48.5 3.75 4.05
BHI 160520P00049000 P 05/20/16 49.0 4.20 4.45
BHI 160520P00049500 P 05/20/16 49.5 3.85 5.10
BHI 160520P00050000 P 05/20/16 50.0 3.50 6.40
BHI 160520P00050500 P 05/20/16 50.5 4.20 7.00
BHI 160520P00051000 P 05/20/16 51.0 4.30 7.50
BHI 160520P00051500 P 05/20/16 51.5 4.85 7.95
BHI 160520P00052000 P 05/20/16 52.0 5.30 8.75
BHI 160520P00052500 P 05/20/16 52.5 5.75 8.95
BHI 160520P00053000 P 05/20/16 53.0 6.30 9.25
BHI 160520P00054000 P 05/20/16 54.0 7.30 10.40
BHI 160520P00055000 P 05/20/16 55.0 8.25 11.40
BHI 160520P00060000 P 05/20/16 60.0 13.20 16.65
BHI 160520P00065000 P 05/20/16 65.0 18.20 21.65
BHI 160520P00070000 P 05/20/16 70.0 23.20 26.65
BHI 160527C00030000 C 05/27/16 30.0 13.35 16.80
BHI 160527C00031000 C 05/27/16 31.0 12.30 15.80
BHI 160527C00032000 C 05/27/16 32.0 11.40 14.80
BHI 160527C00033000 C 05/27/16 33.0 10.45 13.80
BHI 160527C00034000 C 05/27/16 34.0 9.40 12.80
BHI 160527C00034500 C 05/27/16 34.5 8.90 12.40
BHI 160527C00035000 C 05/27/16 35.0 8.40 11.80
BHI 160527C00035500 C 05/27/16 35.5 7.90 11.40
BHI 160527C00036000 C 05/27/16 36.0 7.45 10.80
BHI 160527C00036500 C 05/27/16 36.5 6.95 9.30
BHI 160527C00037000 C 05/27/16 37.0 6.65 8.75
BHI 160527C00037500 C 05/27/16 37.5 6.40 8.25
BHI 160527C00038000 C 05/27/16 38.0 5.90 7.75
BHI 160527C00038500 C 05/27/16 38.5 5.35 7.25
BHI 160527C00039000 C 05/27/16 39.0 5.00 6.75
BHI 160527C00039500 C 05/27/16 39.5 4.65 6.20
BHI 160527C00040000 C 05/27/16 40.0 4.15 5.70
BHI 160527C00040500 C 05/27/16 40.5 4.70 5.15
BHI 160527C00041000 C 05/27/16 41.0 4.30 4.80
BHI 160527C00041500 C 05/27/16 41.5 3.90 4.45
BHI 160527C00042000 C 05/27/16 42.0 3.55 3.95
BHI 160527C00042500 C 05/27/16 42.5 3.20 3.60
BHI 160527C00043000 C 05/27/16 43.0 2.88 3.30
BHI 160527C00043500 C 05/27/16 43.5 2.51 2.89
BHI 160527C00044000 C 05/27/16 44.0 2.28 2.60
BHI 160527C00044500 C 05/27/16 44.5 1.96 2.30
BHI 160527C00045000 C 05/27/16 45.0 1.74 2.05
BHI 160527C00045500 C 05/27/16 45.5 1.50 1.82
BHI 160527C00046000 C 05/27/16 46.0 1.28 1.60
BHI 160527C00046500 C 05/27/16 46.5 1.07 1.40
BHI 160527C00047000 C 05/27/16 47.0 0.90 1.21
BHI 160527C00047500 C 05/27/16 47.5 0.71 1.03
BHI 160527C00048000 C 05/27/16 48.0 0.57 0.89
BHI 160527C00048500 C 05/27/16 48.5 0.46 0.77
BHI 160527C00049000 C 05/27/16 49.0 0.37 0.66
BHI 160527C00049500 C 05/27/16 49.5 0.29 0.56
BHI 160527C00050000 C 05/27/16 50.0 0.22 0.49
BHI 160527C00050500 C 05/27/16 50.5 0.19 0.43
BHI 160527C00051000 C 05/27/16 51.0 0.12 0.37
BHI 160527C00051500 C 05/27/16 51.5 0.04 0.35
BHI 160527C00052000 C 05/27/16 52.0 0.01 0.33
BHI 160527C00052500 C 05/27/16 52.5 0.00 0.27
BHI 160527C00053000 C 05/27/16 53.0 0.00 0.25
BHI 160527P00030000 P 05/27/16 30.0 0.00 0.23
BHI 160527P00031000 P 05/27/16 31.0 0.00 0.24
BHI 160527P00032000 P 05/27/16 32.0 0.00 0.24
BHI 160527P00033000 P 05/27/16 33.0 0.00 0.25
BHI 160527P00034000 P 05/27/16 34.0 0.00 0.25
BHI 160527P00034500 P 05/27/16 34.5 0.00 0.25
BHI 160527P00035000 P 05/27/16 35.0 0.00 0.25
BHI 160527P00035500 P 05/27/16 35.5 0.00 0.25
BHI 160527P00036000 P 05/27/16 36.0 0.00 0.25
BHI 160527P00036500 P 05/27/16 36.5 0.00 0.34
BHI 160527P00037000 P 05/27/16 37.0 0.00 0.36
BHI 160527P00037500 P 05/27/16 37.5 0.05 0.38
BHI 160527P00038000 P 05/27/16 38.0 0.09 0.40
BHI 160527P00038500 P 05/27/16 38.5 0.13 0.44
BHI 160527P00039000 P 05/27/16 39.0 0.18 0.47
BHI 160527P00039500 P 05/27/16 39.5 0.23 0.57
BHI 160527P00040000 P 05/27/16 40.0 0.29 0.63
BHI 160527P00040500 P 05/27/16 40.5 0.36 0.72
BHI 160527P00041000 P 05/27/16 41.0 0.47 0.78
BHI 160527P00041500 P 05/27/16 41.5 0.56 0.79
BHI 160527P00042000 P 05/27/16 42.0 0.68 0.95
BHI 160527P00042500 P 05/27/16 42.5 0.82 1.09
BHI 160527P00043000 P 05/27/16 43.0 0.98 1.27
BHI 160527P00043500 P 05/27/16 43.5 1.16 1.46
BHI 160527P00044000 P 05/27/16 44.0 1.38 1.66
BHI 160527P00044500 P 05/27/16 44.5 1.59 1.89
BHI 160527P00045000 P 05/27/16 45.0 1.85 2.13
BHI 160527P00045500 P 05/27/16 45.5 2.10 2.39
BHI 160527P00046000 P 05/27/16 46.0 2.39 2.68
BHI 160527P00046500 P 05/27/16 46.5 2.70 3.00
BHI 160527P00047000 P 05/27/16 47.0 3.00 3.35
BHI 160527P00047500 P 05/27/16 47.5 3.35 3.80
BHI 160527P00048000 P 05/27/16 48.0 3.70 4.10
BHI 160527P00048500 P 05/27/16 48.5 4.05 4.60
BHI 160527P00049000 P 05/27/16 49.0 4.45 4.95
BHI 160527P00049500 P 05/27/16 49.5 4.85 5.30
BHI 160527P00050000 P 05/27/16 50.0 5.30 5.70
BHI 160527P00050500 P 05/27/16 50.5 4.15 7.20
BHI 160527P00051000 P 05/27/16 51.0 4.55 7.50
BHI 160527P00051500 P 05/27/16 51.5 5.05 8.15
BHI 160527P00052000 P 05/27/16 52.0 5.85 8.60
BHI 160527P00052500 P 05/27/16 52.5 6.00 9.05
BHI 160527P00053000 P 05/27/16 53.0 6.80 9.65
BHI 160603C00035000 C 06/03/16 35.0 8.80 10.80
BHI 160603C00037000 C 06/03/16 37.0 6.90 8.75
BHI 160603C00038000 C 06/03/16 38.0 6.30 7.75
BHI 160603C00039000 C 06/03/16 39.0 5.30 6.75
BHI 160603C00039500 C 06/03/16 39.5 5.35 6.25
BHI 160603C00040000 C 06/03/16 40.0 5.25 5.75
BHI 160603C00040500 C 06/03/16 40.5 4.85 5.35
BHI 160603C00041000 C 06/03/16 41.0 4.45 4.95
BHI 160603C00041500 C 06/03/16 41.5 4.05 4.55
BHI 160603C00042000 C 06/03/16 42.0 3.70 4.20
BHI 160603C00042500 C 06/03/16 42.5 3.35 3.85
BHI 160603C00043000 C 06/03/16 43.0 3.05 3.50
BHI 160603C00043500 C 06/03/16 43.5 2.70 3.10
BHI 160603C00044000 C 06/03/16 44.0 2.40 2.78
BHI 160603C00044500 C 06/03/16 44.5 2.14 2.49
BHI 160603C00045000 C 06/03/16 45.0 1.88 2.21
BHI 160603C00045500 C 06/03/16 45.5 1.65 1.95
BHI 160603C00046000 C 06/03/16 46.0 1.44 1.75
BHI 160603C00046500 C 06/03/16 46.5 1.24 1.56
BHI 160603C00047000 C 06/03/16 47.0 1.05 1.36
BHI 160603C00047500 C 06/03/16 47.5 0.89 1.18
BHI 160603C00048000 C 06/03/16 48.0 0.76 0.99
BHI 160603C00048500 C 06/03/16 48.5 0.61 0.86
BHI 160603C00049000 C 06/03/16 49.0 0.52 0.82
BHI 160603C00049500 C 06/03/16 49.5 0.42 0.67
BHI 160603C00050000 C 06/03/16 50.0 0.32 0.63
BHI 160603C00050500 C 06/03/16 50.5 0.25 0.53
BHI 160603C00051000 C 06/03/16 51.0 0.19 0.52
BHI 160603C00051500 C 06/03/16 51.5 0.13 0.47
BHI 160603C00052000 C 06/03/16 52.0 0.09 0.41
BHI 160603C00052500 C 06/03/16 52.5 0.06 0.36
BHI 160603C00053000 C 06/03/16 53.0 0.03 0.33
BHI 160603C00053500 C 06/03/16 53.5 0.01 0.28
BHI 160603C00054000 C 06/03/16 54.0 0.00 0.25
BHI 160603P00035000 P 06/03/16 35.0 0.00 0.25
BHI 160603P00037000 P 06/03/16 37.0 0.07 0.44
BHI 160603P00038000 P 06/03/16 38.0 0.15 0.49
BHI 160603P00039000 P 06/03/16 39.0 0.27 0.52
BHI 160603P00039500 P 06/03/16 39.5 0.35 0.63
BHI 160603P00040000 P 06/03/16 40.0 0.43 0.73
BHI 160603P00040500 P 06/03/16 40.5 0.51 0.79
BHI 160603P00041000 P 06/03/16 41.0 0.63 0.85
BHI 160603P00041500 P 06/03/16 41.5 0.74 1.00
BHI 160603P00042000 P 06/03/16 42.0 0.88 1.17
BHI 160603P00042500 P 06/03/16 42.5 1.03 1.32
BHI 160603P00043000 P 06/03/16 43.0 1.20 1.49
BHI 160603P00043500 P 06/03/16 43.5 1.39 1.67
BHI 160603P00044000 P 06/03/16 44.0 1.60 1.87
BHI 160603P00044500 P 06/03/16 44.5 1.83 2.14
BHI 160603P00045000 P 06/03/16 45.0 2.04 2.33
BHI 160603P00045500 P 06/03/16 45.5 2.33 2.59
BHI 160603P00046000 P 06/03/16 46.0 2.59 2.86
BHI 160603P00046500 P 06/03/16 46.5 2.86 3.25
BHI 160603P00047000 P 06/03/16 47.0 3.20 3.60
BHI 160603P00047500 P 06/03/16 47.5 3.55 3.95
BHI 160603P00048000 P 06/03/16 48.0 3.85 4.30
BHI 160603P00048500 P 06/03/16 48.5 4.15 4.65
BHI 160603P00049000 P 06/03/16 49.0 4.60 5.15
BHI 160603P00049500 P 06/03/16 49.5 4.90 5.50
BHI 160603P00050000 P 06/03/16 50.0 5.35 5.95
BHI 160603P00050500 P 06/03/16 50.5 5.75 6.40
BHI 160603P00051000 P 06/03/16 51.0 4.80 7.60
BHI 160603P00051500 P 06/03/16 51.5 5.20 8.05
BHI 160603P00052000 P 06/03/16 52.0 5.65 8.45
BHI 160603P00052500 P 06/03/16 52.5 6.35 9.20
BHI 160603P00053000 P 06/03/16 53.0 7.25 9.30
BHI 160603P00053500 P 06/03/16 53.5 7.10 10.15
BHI 160603P00054000 P 06/03/16 54.0 7.50 10.60
BHI 160610C00035000 C 06/10/16 35.0 8.55 11.95
BHI 160610C00038000 C 06/10/16 38.0 6.00 8.05
BHI 160610C00039000 C 06/10/16 39.0 4.90 6.85
BHI 160610C00040000 C 06/10/16 40.0 5.40 5.95
BHI 160610C00040500 C 06/10/16 40.5 5.00 5.50
BHI 160610C00041000 C 06/10/16 41.0 4.60 5.15
BHI 160610C00041500 C 06/10/16 41.5 4.25 4.75
BHI 160610C00042000 C 06/10/16 42.0 3.85 4.40
BHI 160610C00042500 C 06/10/16 42.5 3.55 4.05
BHI 160610C00043000 C 06/10/16 43.0 3.20 3.75
BHI 160610C00043500 C 06/10/16 43.5 2.90 3.30
BHI 160610C00044000 C 06/10/16 44.0 2.59 3.00
BHI 160610C00044500 C 06/10/16 44.5 2.35 2.67
BHI 160610C00045000 C 06/10/16 45.0 2.09 2.46
BHI 160610C00045500 C 06/10/16 45.5 1.88 2.23
BHI 160610C00046000 C 06/10/16 46.0 1.65 1.98
BHI 160610C00046500 C 06/10/16 46.5 1.46 1.76
BHI 160610C00047000 C 06/10/16 47.0 1.25 1.56
BHI 160610C00047500 C 06/10/16 47.5 1.11 1.39
BHI 160610C00048000 C 06/10/16 48.0 0.95 1.21
BHI 160610C00048500 C 06/10/16 48.5 0.79 1.06
BHI 160610C00049000 C 06/10/16 49.0 0.65 0.94
BHI 160610C00049500 C 06/10/16 49.5 0.53 0.89
BHI 160610C00050000 C 06/10/16 50.0 0.44 0.78
BHI 160610C00050500 C 06/10/16 50.5 0.36 0.71
BHI 160610C00051000 C 06/10/16 51.0 0.29 0.57
BHI 160610C00051500 C 06/10/16 51.5 0.25 0.56
BHI 160610C00052000 C 06/10/16 52.0 0.19 0.52
BHI 160610C00052500 C 06/10/16 52.5 0.14 0.48
BHI 160610C00053000 C 06/10/16 53.0 0.09 0.42
BHI 160610C00053500 C 06/10/16 53.5 0.05 0.38
BHI 160610C00054000 C 06/10/16 54.0 0.03 0.34
BHI 160610C00054500 C 06/10/16 54.5 0.00 0.30
BHI 160610C00055000 C 06/10/16 55.0 0.00 0.27
BHI 160610C00056000 C 06/10/16 56.0 0.00 0.25
BHI 160610P00035000 P 06/10/16 35.0 0.03 0.25
BHI 160610P00038000 P 06/10/16 38.0 0.27 0.52
BHI 160610P00039000 P 06/10/16 39.0 0.39 0.72
BHI 160610P00040000 P 06/10/16 40.0 0.58 0.80
BHI 160610P00040500 P 06/10/16 40.5 0.69 1.04
BHI 160610P00041000 P 06/10/16 41.0 0.80 1.11
BHI 160610P00041500 P 06/10/16 41.5 0.93 1.24
BHI 160610P00042000 P 06/10/16 42.0 1.07 1.38
BHI 160610P00042500 P 06/10/16 42.5 1.21 1.51
BHI 160610P00043000 P 06/10/16 43.0 1.41 1.71
BHI 160610P00043500 P 06/10/16 43.5 1.56 1.91
BHI 160610P00044000 P 06/10/16 44.0 1.82 2.13
BHI 160610P00044500 P 06/10/16 44.5 2.04 2.35
BHI 160610P00045000 P 06/10/16 45.0 2.29 2.58
BHI 160610P00045500 P 06/10/16 45.5 2.55 2.85
BHI 160610P00046000 P 06/10/16 46.0 2.78 3.15
BHI 160610P00046500 P 06/10/16 46.5 3.10 3.45
BHI 160610P00047000 P 06/10/16 47.0 3.40 3.80
BHI 160610P00047500 P 06/10/16 47.5 3.75 4.15
BHI 160610P00048000 P 06/10/16 48.0 4.05 4.50
BHI 160610P00048500 P 06/10/16 48.5 4.40 4.90
BHI 160610P00049000 P 06/10/16 49.0 4.70 5.35
BHI 160610P00049500 P 06/10/16 49.5 5.10 5.70
BHI 160610P00050000 P 06/10/16 50.0 5.50 6.10
BHI 160610P00050500 P 06/10/16 50.5 5.90 6.50
BHI 160610P00051000 P 06/10/16 51.0 6.35 6.85
BHI 160610P00051500 P 06/10/16 51.5 5.95 8.00
BHI 160610P00052000 P 06/10/16 52.0 5.70 8.60
BHI 160610P00052500 P 06/10/16 52.5 6.10 9.30
BHI 160610P00053000 P 06/10/16 53.0 6.55 9.75
BHI 160610P00053500 P 06/10/16 53.5 7.10 10.00
BHI 160610P00054000 P 06/10/16 54.0 7.50 10.70
BHI 160610P00054500 P 06/10/16 54.5 8.00 10.95
BHI 160610P00055000 P 06/10/16 55.0 8.50 11.75
BHI 160610P00056000 P 06/10/16 56.0 9.50 12.60
BHI 160617C00030000 C 06/17/16 30.0 13.40 16.80
BHI 160617C00031000 C 06/17/16 31.0 12.35 15.80
BHI 160617C00032000 C 06/17/16 32.0 11.40 14.80
BHI 160617C00033000 C 06/17/16 33.0 10.80 13.80
BHI 160617C00034000 C 06/17/16 34.0 9.85 13.00
BHI 160617C00035000 C 06/17/16 35.0 8.95 11.95
BHI 160617C00036000 C 06/17/16 36.0 7.90 11.00
BHI 160617C00037000 C 06/17/16 37.0 7.00 10.15
BHI 160617C00038000 C 06/17/16 38.0 6.25 8.85
BHI 160617C00039000 C 06/17/16 39.0 6.30 6.90
BHI 160617C00040000 C 06/17/16 40.0 5.50 6.10
BHI 160617C00041000 C 06/17/16 41.0 4.75 5.30
BHI 160617C00042000 C 06/17/16 42.0 4.05 4.60
BHI 160617C00043000 C 06/17/16 43.0 3.40 3.85
BHI 160617C00044000 C 06/17/16 44.0 2.82 3.25
BHI 160617C00045000 C 06/17/16 45.0 2.37 2.63
BHI 160617C00046000 C 06/17/16 46.0 1.90 2.22
BHI 160617C00047000 C 06/17/16 47.0 1.50 1.81
BHI 160617C00048000 C 06/17/16 48.0 1.16 1.46
BHI 160617C00049000 C 06/17/16 49.0 0.84 1.08
BHI 160617C00050000 C 06/17/16 50.0 0.67 0.90
BHI 160617C00052500 C 06/17/16 52.5 0.23 0.56
BHI 160617C00055000 C 06/17/16 55.0 0.04 0.35
BHI 160617C00060000 C 06/17/16 60.0 0.00 0.25
BHI 160617P00030000 P 06/17/16 30.0 0.00 0.26
BHI 160617P00031000 P 06/17/16 31.0 0.00 0.30
BHI 160617P00032000 P 06/17/16 32.0 0.00 0.33
BHI 160617P00033000 P 06/17/16 33.0 0.00 0.25
BHI 160617P00034000 P 06/17/16 34.0 0.03 0.29
BHI 160617P00035000 P 06/17/16 35.0 0.11 0.34
BHI 160617P00036000 P 06/17/16 36.0 0.19 0.42
BHI 160617P00037000 P 06/17/16 37.0 0.30 0.53
BHI 160617P00038000 P 06/17/16 38.0 0.41 0.69
BHI 160617P00039000 P 06/17/16 39.0 0.55 0.88
BHI 160617P00040000 P 06/17/16 40.0 0.78 0.97
BHI 160617P00041000 P 06/17/16 41.0 1.03 1.22
BHI 160617P00042000 P 06/17/16 42.0 1.31 1.57
BHI 160617P00043000 P 06/17/16 43.0 1.63 1.96
BHI 160617P00044000 P 06/17/16 44.0 2.01 2.38
BHI 160617P00045000 P 06/17/16 45.0 2.52 2.85
BHI 160617P00046000 P 06/17/16 46.0 2.98 3.35
BHI 160617P00047000 P 06/17/16 47.0 3.60 4.00
BHI 160617P00048000 P 06/17/16 48.0 4.25 4.70
BHI 160617P00049000 P 06/17/16 49.0 4.95 5.40
BHI 160617P00050000 P 06/17/16 50.0 5.70 6.30
BHI 160617P00052500 P 06/17/16 52.5 7.50 8.75
BHI 160617P00055000 P 06/17/16 55.0 8.60 11.55
BHI 160617P00060000 P 06/17/16 60.0 13.35 16.40
BHI 160624C00036000 C 06/24/16 36.0 7.85 11.20
BHI 160624C00037000 C 06/24/16 37.0 6.75 10.20
BHI 160624C00037500 C 06/24/16 37.5 5.90 9.80
BHI 160624C00038000 C 06/24/16 38.0 6.70 8.35
BHI 160624C00038500 C 06/24/16 38.5 6.85 7.45
BHI 160624C00039000 C 06/24/16 39.0 6.40 7.05
BHI 160624C00039500 C 06/24/16 39.5 6.00 6.65
BHI 160624C00040000 C 06/24/16 40.0 5.65 6.25
BHI 160624C00040500 C 06/24/16 40.5 5.25 6.00
BHI 160624C00041000 C 06/24/16 41.0 4.90 5.50
BHI 160624C00041500 C 06/24/16 41.5 4.55 5.15
BHI 160624C00042000 C 06/24/16 42.0 4.20 4.80
BHI 160624C00042500 C 06/24/16 42.5 3.90 4.45
BHI 160624C00043000 C 06/24/16 43.0 3.55 4.15
BHI 160624C00043500 C 06/24/16 43.5 3.25 3.85
BHI 160624C00044000 C 06/24/16 44.0 2.98 3.55
BHI 160624C00044500 C 06/24/16 44.5 2.72 3.25
BHI 160624C00045000 C 06/24/16 45.0 2.47 2.98
BHI 160624C00045500 C 06/24/16 45.5 2.21 2.77
BHI 160624C00046000 C 06/24/16 46.0 2.00 2.53
BHI 160624C00046500 C 06/24/16 46.5 1.79 2.31
BHI 160624C00047000 C 06/24/16 47.0 1.60 2.10
BHI 160624C00047500 C 06/24/16 47.5 1.40 1.91
BHI 160624C00048000 C 06/24/16 48.0 1.25 1.73
BHI 160624C00048500 C 06/24/16 48.5 1.10 1.54
BHI 160624C00049000 C 06/24/16 49.0 0.95 1.40
BHI 160624C00049500 C 06/24/16 49.5 0.82 1.24
BHI 160624C00050000 C 06/24/16 50.0 0.71 1.14
BHI 160624C00050500 C 06/24/16 50.5 0.61 1.03
BHI 160624C00051000 C 06/24/16 51.0 0.51 0.94
BHI 160624C00051500 C 06/24/16 51.5 0.41 0.90
BHI 160624C00052000 C 06/24/16 52.0 0.36 0.75
BHI 160624C00052500 C 06/24/16 52.5 0.30 0.73
BHI 160624C00053000 C 06/24/16 53.0 0.26 0.61
BHI 160624C00054000 C 06/24/16 54.0 0.15 0.50
BHI 160624C00055000 C 06/24/16 55.0 0.07 0.43
BHI 160624P00036000 P 06/24/16 36.0 0.24 0.61
BHI 160624P00037000 P 06/24/16 37.0 0.35 0.75
BHI 160624P00037500 P 06/24/16 37.5 0.41 0.83
BHI 160624P00038000 P 06/24/16 38.0 0.48 0.92
BHI 160624P00038500 P 06/24/16 38.5 0.56 1.01
BHI 160624P00039000 P 06/24/16 39.0 0.65 1.03
BHI 160624P00039500 P 06/24/16 39.5 0.74 1.21
BHI 160624P00040000 P 06/24/16 40.0 0.86 1.26
BHI 160624P00040500 P 06/24/16 40.5 0.98 1.45
BHI 160624P00041000 P 06/24/16 41.0 1.11 1.51
BHI 160624P00041500 P 06/24/16 41.5 1.26 1.71
BHI 160624P00042000 P 06/24/16 42.0 1.42 1.83
BHI 160624P00042500 P 06/24/16 42.5 1.59 2.02
BHI 160624P00043000 P 06/24/16 43.0 1.77 2.21
BHI 160624P00043500 P 06/24/16 43.5 1.97 2.39
BHI 160624P00044000 P 06/24/16 44.0 2.19 2.59
BHI 160624P00044500 P 06/24/16 44.5 2.40 2.86
BHI 160624P00045000 P 06/24/16 45.0 2.63 3.10
BHI 160624P00045500 P 06/24/16 45.5 2.88 3.35
BHI 160624P00046000 P 06/24/16 46.0 3.10 3.65
BHI 160624P00046500 P 06/24/16 46.5 3.45 3.90
BHI 160624P00047000 P 06/24/16 47.0 3.75 4.20
BHI 160624P00047500 P 06/24/16 47.5 4.05 4.55
BHI 160624P00048000 P 06/24/16 48.0 4.35 4.90
BHI 160624P00048500 P 06/24/16 48.5 4.65 5.35
BHI 160624P00049000 P 06/24/16 49.0 5.05 5.60
BHI 160624P00049500 P 06/24/16 49.5 5.40 6.00
BHI 160624P00050000 P 06/24/16 50.0 5.70 6.40
BHI 160624P00050500 P 06/24/16 50.5 6.10 6.75
BHI 160624P00051000 P 06/24/16 51.0 6.50 7.20
BHI 160624P00051500 P 06/24/16 51.5 6.95 7.65
BHI 160624P00052000 P 06/24/16 52.0 7.35 8.05
BHI 160624P00052500 P 06/24/16 52.5 7.50 9.20
BHI 160624P00053000 P 06/24/16 53.0 6.70 10.35
BHI 160624P00054000 P 06/24/16 54.0 7.70 11.25
BHI 160624P00055000 P 06/24/16 55.0 8.80 12.15
BHI 160715C00025000 C 07/15/16 25.0 18.40 21.80
BHI 160715C00026000 C 07/15/16 26.0 17.35 20.80
BHI 160715C00027000 C 07/15/16 27.0 16.40 19.80
BHI 160715C00028000 C 07/15/16 28.0 15.40 18.80
BHI 160715C00029000 C 07/15/16 29.0 14.45 17.80
BHI 160715C00030000 C 07/15/16 30.0 13.45 16.40
BHI 160715C00031000 C 07/15/16 31.0 12.50 15.80
BHI 160715C00032000 C 07/15/16 32.0 11.65 15.00
BHI 160715C00033000 C 07/15/16 33.0 10.55 14.00
BHI 160715C00034000 C 07/15/16 34.0 9.65 13.00
BHI 160715C00035000 C 07/15/16 35.0 9.15 11.65
BHI 160715C00036000 C 07/15/16 36.0 8.25 11.20
BHI 160715C00037000 C 07/15/16 37.0 7.75 9.05
BHI 160715C00038000 C 07/15/16 38.0 7.50 8.20
BHI 160715C00039000 C 07/15/16 39.0 6.70 7.40
BHI 160715C00040000 C 07/15/16 40.0 6.00 6.65
BHI 160715C00041000 C 07/15/16 41.0 5.25 5.90
BHI 160715C00042000 C 07/15/16 42.0 4.65 5.20
BHI 160715C00043000 C 07/15/16 43.0 4.05 4.45
BHI 160715C00044000 C 07/15/16 44.0 3.50 3.90
BHI 160715C00045000 C 07/15/16 45.0 3.05 3.25
BHI 160715C00046000 C 07/15/16 46.0 2.52 2.86
BHI 160715C00047000 C 07/15/16 47.0 2.07 2.42
BHI 160715C00048000 C 07/15/16 48.0 1.68 2.03
BHI 160715C00049000 C 07/15/16 49.0 1.38 1.71
BHI 160715C00050000 C 07/15/16 50.0 1.10 1.41
BHI 160715C00052500 C 07/15/16 52.5 0.55 0.84
BHI 160715C00055000 C 07/15/16 55.0 0.25 0.61
BHI 160715C00057500 C 07/15/16 57.5 0.17 0.42
BHI 160715C00060000 C 07/15/16 60.0 0.03 0.28
BHI 160715C00065000 C 07/15/16 65.0 0.00 0.25
BHI 160715C00070000 C 07/15/16 70.0 0.00 0.22
BHI 160715C00075000 C 07/15/16 75.0 0.00 0.22
BHI 160715P00025000 P 07/15/16 25.0 0.00 0.10
BHI 160715P00026000 P 07/15/16 26.0 0.00 0.28
BHI 160715P00027000 P 07/15/16 27.0 0.00 0.25
BHI 160715P00028000 P 07/15/16 28.0 0.00 0.23
BHI 160715P00029000 P 07/15/16 29.0 0.00 0.25
BHI 160715P00030000 P 07/15/16 30.0 0.00 0.25
BHI 160715P00031000 P 07/15/16 31.0 0.06 0.38
BHI 160715P00032000 P 07/15/16 32.0 0.12 0.34
BHI 160715P00033000 P 07/15/16 33.0 0.19 0.42
BHI 160715P00034000 P 07/15/16 34.0 0.28 0.49
BHI 160715P00035000 P 07/15/16 35.0 0.36 0.52
BHI 160715P00036000 P 07/15/16 36.0 0.48 0.80
BHI 160715P00037000 P 07/15/16 37.0 0.62 0.95
BHI 160715P00038000 P 07/15/16 38.0 0.77 1.13
BHI 160715P00039000 P 07/15/16 39.0 0.99 1.23
BHI 160715P00040000 P 07/15/16 40.0 1.22 1.47
BHI 160715P00041000 P 07/15/16 41.0 1.51 1.83
BHI 160715P00042000 P 07/15/16 42.0 1.85 2.16
BHI 160715P00043000 P 07/15/16 43.0 2.21 2.53
BHI 160715P00044000 P 07/15/16 44.0 2.65 2.95
BHI 160715P00045000 P 07/15/16 45.0 3.15 3.40
BHI 160715P00046000 P 07/15/16 46.0 3.60 4.00
BHI 160715P00047000 P 07/15/16 47.0 4.15 4.60
BHI 160715P00048000 P 07/15/16 48.0 4.75 5.25
BHI 160715P00049000 P 07/15/16 49.0 5.45 6.00
BHI 160715P00050000 P 07/15/16 50.0 6.15 6.70
BHI 160715P00052500 P 07/15/16 52.5 8.10 8.75
BHI 160715P00055000 P 07/15/16 55.0 10.20 11.10
BHI 160715P00057500 P 07/15/16 57.5 11.10 14.65
BHI 160715P00060000 P 07/15/16 60.0 13.50 16.95
BHI 160715P00065000 P 07/15/16 65.0 18.30 21.85
BHI 160715P00070000 P 07/15/16 70.0 23.30 26.80
BHI 160715P00075000 P 07/15/16 75.0 28.30 31.80
BHI 161021C00025000 C 10/21/16 25.0 18.50 21.80
BHI 161021C00026000 C 10/21/16 26.0 17.60 21.00
BHI 161021C00027000 C 10/21/16 27.0 16.60 20.00
BHI 161021C00028000 C 10/21/16 28.0 15.65 19.00
BHI 161021C00029000 C 10/21/16 29.0 14.75 18.20
BHI 161021C00030000 C 10/21/16 30.0 13.50 17.20
BHI 161021C00031000 C 10/21/16 31.0 12.90 16.40
BHI 161021C00032000 C 10/21/16 32.0 12.10 15.60
BHI 161021C00033000 C 10/21/16 33.0 10.85 14.60
BHI 161021C00034000 C 10/21/16 34.0 11.70 13.00
BHI 161021C00035000 C 10/21/16 35.0 10.95 11.75
BHI 161021C00036000 C 10/21/16 36.0 10.10 10.95
BHI 161021C00037000 C 10/21/16 37.0 9.30 10.20
BHI 161021C00038000 C 10/21/16 38.0 8.60 9.45
BHI 161021C00039000 C 10/21/16 39.0 7.90 8.75
BHI 161021C00040000 C 10/21/16 40.0 7.25 8.10
BHI 161021C00041000 C 10/21/16 41.0 6.75 7.45
BHI 161021C00042000 C 10/21/16 42.0 6.15 6.80
BHI 161021C00043000 C 10/21/16 43.0 5.55 6.25
BHI 161021C00044000 C 10/21/16 44.0 5.00 5.70
BHI 161021C00045000 C 10/21/16 45.0 4.70 5.10
BHI 161021C00046000 C 10/21/16 46.0 4.10 4.55
BHI 161021C00047000 C 10/21/16 47.0 3.60 4.10
BHI 161021C00048000 C 10/21/16 48.0 3.25 3.65
BHI 161021C00049000 C 10/21/16 49.0 2.73 3.40
BHI 161021C00050000 C 10/21/16 50.0 2.41 3.05
BHI 161021C00052500 C 10/21/16 52.5 1.70 2.23
BHI 161021C00055000 C 10/21/16 55.0 1.12 1.67
BHI 161021C00060000 C 10/21/16 60.0 0.47 1.01
BHI 161021P00025000 P 10/21/16 25.0 0.10 0.45
BHI 161021P00026000 P 10/21/16 26.0 0.16 0.53
BHI 161021P00027000 P 10/21/16 27.0 0.20 0.59
BHI 161021P00028000 P 10/21/16 28.0 0.28 0.69
BHI 161021P00029000 P 10/21/16 29.0 0.36 0.79
BHI 161021P00030000 P 10/21/16 30.0 0.51 0.70
BHI 161021P00031000 P 10/21/16 31.0 0.61 1.04
BHI 161021P00032000 P 10/21/16 32.0 0.74 1.19
BHI 161021P00033000 P 10/21/16 33.0 0.82 1.36
BHI 161021P00034000 P 10/21/16 34.0 1.02 1.54
BHI 161021P00035000 P 10/21/16 35.0 1.21 1.73
BHI 161021P00036000 P 10/21/16 36.0 1.39 1.96
BHI 161021P00037000 P 10/21/16 37.0 1.66 2.23
BHI 161021P00038000 P 10/21/16 38.0 1.87 2.48
BHI 161021P00039000 P 10/21/16 39.0 2.23 2.80
BHI 161021P00040000 P 10/21/16 40.0 2.55 2.85
BHI 161021P00041000 P 10/21/16 41.0 2.94 3.40
BHI 161021P00042000 P 10/21/16 42.0 3.40 3.75
BHI 161021P00043000 P 10/21/16 43.0 3.85 4.25
BHI 161021P00044000 P 10/21/16 44.0 4.30 4.70
BHI 161021P00045000 P 10/21/16 45.0 4.65 5.10
BHI 161021P00046000 P 10/21/16 46.0 5.25 5.80
BHI 161021P00047000 P 10/21/16 47.0 5.70 6.35
BHI 161021P00048000 P 10/21/16 48.0 6.25 6.95
BHI 161021P00049000 P 10/21/16 49.0 6.85 7.60
BHI 161021P00050000 P 10/21/16 50.0 7.50 8.25
BHI 161021P00052500 P 10/21/16 52.5 9.25 10.00
BHI 161021P00055000 P 10/21/16 55.0 11.20 11.95
BHI 161021P00060000 P 10/21/16 60.0 14.10 17.45
BHI 170120C00020000 C 01/20/17 20.0 23.00 26.80
BHI 170120C00023000 C 01/20/17 23.0 20.35 23.80
BHI 170120C00024000 C 01/20/17 24.0 19.45 23.00
BHI 170120C00025000 C 01/20/17 25.0 18.70 22.00
BHI 170120C00026000 C 01/20/17 26.0 17.75 21.20
BHI 170120C00027000 C 01/20/17 27.0 17.15 20.20
BHI 170120C00028000 C 01/20/17 28.0 15.90 19.40
BHI 170120C00029000 C 01/20/17 29.0 14.90 18.40
BHI 170120C00030000 C 01/20/17 30.0 14.75 17.60
BHI 170120C00031000 C 01/20/17 31.0 13.40 16.80
BHI 170120C00032000 C 01/20/17 32.0 12.15 16.00
BHI 170120C00033000 C 01/20/17 33.0 13.00 13.95
BHI 170120C00034000 C 01/20/17 34.0 12.20 13.15
BHI 170120C00035000 C 01/20/17 35.0 11.55 12.40
BHI 170120C00036000 C 01/20/17 36.0 10.90 11.70
BHI 170120C00037000 C 01/20/17 37.0 10.05 11.00
BHI 170120C00038000 C 01/20/17 38.0 9.35 10.30
BHI 170120C00039000 C 01/20/17 39.0 8.70 9.65
BHI 170120C00040000 C 01/20/17 40.0 8.20 9.00
BHI 170120C00041000 C 01/20/17 41.0 7.45 8.40
BHI 170120C00042000 C 01/20/17 42.0 6.90 7.80
BHI 170120C00043000 C 01/20/17 43.0 6.50 7.25
BHI 170120C00044000 C 01/20/17 44.0 6.00 6.70
BHI 170120C00045000 C 01/20/17 45.0 5.45 6.10
BHI 170120C00046000 C 01/20/17 46.0 4.95 5.75
BHI 170120C00047000 C 01/20/17 47.0 4.60 5.25
BHI 170120C00048000 C 01/20/17 48.0 4.05 4.85
BHI 170120C00049000 C 01/20/17 49.0 3.70 4.45
BHI 170120C00050000 C 01/20/17 50.0 3.50 3.95
BHI 170120C00052500 C 01/20/17 52.5 2.50 3.20
BHI 170120C00055000 C 01/20/17 55.0 1.92 2.48
BHI 170120C00057500 C 01/20/17 57.5 1.41 2.03
BHI 170120C00060000 C 01/20/17 60.0 0.99 1.40
BHI 170120C00062500 C 01/20/17 62.5 0.72 1.27
BHI 170120C00065000 C 01/20/17 65.0 0.45 0.97
BHI 170120C00067500 C 01/20/17 67.5 0.30 0.76
BHI 170120C00070000 C 01/20/17 70.0 0.19 0.60
BHI 170120C00072500 C 01/20/17 72.5 0.11 0.26
BHI 170120C00075000 C 01/20/17 75.0 0.05 0.39
BHI 170120C00080000 C 01/20/17 80.0 0.00 0.33
BHI 170120C00085000 C 01/20/17 85.0 0.00 0.28
BHI 170120C00090000 C 01/20/17 90.0 0.00 0.25
BHI 170120C00095000 C 01/20/17 95.0 0.00 0.24
BHI 170120C00100000 C 01/20/17 100.0 0.00 0.23
BHI 170120P00020000 P 01/20/17 20.0 0.03 0.38
BHI 170120P00023000 P 01/20/17 23.0 0.18 0.59
BHI 170120P00024000 P 01/20/17 24.0 0.25 0.66
BHI 170120P00025000 P 01/20/17 25.0 0.40 0.74
BHI 170120P00026000 P 01/20/17 26.0 0.47 0.84
BHI 170120P00027000 P 01/20/17 27.0 0.57 0.91
BHI 170120P00028000 P 01/20/17 28.0 0.74 1.10
BHI 170120P00029000 P 01/20/17 29.0 0.81 1.24
BHI 170120P00030000 P 01/20/17 30.0 1.00 1.37
BHI 170120P00031000 P 01/20/17 31.0 1.08 1.53
BHI 170120P00032000 P 01/20/17 32.0 1.27 1.76
BHI 170120P00033000 P 01/20/17 33.0 1.36 1.97
BHI 170120P00034000 P 01/20/17 34.0 1.61 2.21
BHI 170120P00035000 P 01/20/17 35.0 1.93 2.42
BHI 170120P00036000 P 01/20/17 36.0 2.06 2.74
BHI 170120P00037000 P 01/20/17 37.0 2.34 3.00
BHI 170120P00038000 P 01/20/17 38.0 2.64 3.30
BHI 170120P00039000 P 01/20/17 39.0 2.99 3.65
BHI 170120P00040000 P 01/20/17 40.0 3.35 4.00
BHI 170120P00041000 P 01/20/17 41.0 3.75 4.40
BHI 170120P00042000 P 01/20/17 42.0 4.20 4.80
BHI 170120P00043000 P 01/20/17 43.0 4.60 5.20
BHI 170120P00044000 P 01/20/17 44.0 5.10 5.60
BHI 170120P00045000 P 01/20/17 45.0 5.55 6.10
BHI 170120P00046000 P 01/20/17 46.0 6.10 6.80
BHI 170120P00047000 P 01/20/17 47.0 6.60 7.30
BHI 170120P00048000 P 01/20/17 48.0 7.20 7.90
BHI 170120P00049000 P 01/20/17 49.0 7.75 8.50
BHI 170120P00050000 P 01/20/17 50.0 8.40 9.15
BHI 170120P00052500 P 01/20/17 52.5 10.10 10.90
BHI 170120P00055000 P 01/20/17 55.0 11.90 12.80
BHI 170120P00057500 P 01/20/17 57.5 13.90 14.75
BHI 170120P00060000 P 01/20/17 60.0 15.95 16.80
BHI 170120P00062500 P 01/20/17 62.5 16.90 20.65
BHI 170120P00065000 P 01/20/17 65.0 19.10 22.70
BHI 170120P00067500 P 01/20/17 67.5 21.30 25.15
BHI 170120P00070000 P 01/20/17 70.0 23.70 27.15
BHI 170120P00072500 P 01/20/17 72.5 26.10 29.55
BHI 170120P00075000 P 01/20/17 75.0 28.70 31.90
BHI 170120P00080000 P 01/20/17 80.0 33.50 36.95
BHI 170120P00085000 P 01/20/17 85.0 38.35 42.20
BHI 170120P00090000 P 01/20/17 90.0 43.35 47.20
BHI 170120P00095000 P 01/20/17 95.0 47.90 52.40
BHI 170120P00100000 P 01/20/17 100.0 52.90 57.40
BHI 180119C00020000 C 01/19/18 20.0 23.10 27.40
BHI 180119C00023000 C 01/19/18 23.0 20.50 24.20
BHI 180119C00025000 C 01/19/18 25.0 18.50 22.95
BHI 180119C00030000 C 01/19/18 30.0 16.50 18.50
BHI 180119C00035000 C 01/19/18 35.0 12.90 15.45
BHI 180119C00040000 C 01/19/18 40.0 9.80 12.35
BHI 180119C00045000 C 01/19/18 45.0 7.40 9.70
BHI 180119C00050000 C 01/19/18 50.0 5.50 7.60
BHI 180119C00052500 C 01/19/18 52.5 4.70 6.70
BHI 180119C00055000 C 01/19/18 55.0 3.55 5.90
BHI 180119C00057500 C 01/19/18 57.5 3.15 5.25
BHI 180119C00060000 C 01/19/18 60.0 2.34 4.60
BHI 180119C00065000 C 01/19/18 65.0 1.34 3.35
BHI 180119C00070000 C 01/19/18 70.0 0.77 2.65
BHI 180119C00075000 C 01/19/18 75.0 0.35 2.01
BHI 180119C00080000 C 01/19/18 80.0 0.00 4.90
BHI 180119P00020000 P 01/19/18 20.0 0.42 1.20
BHI 180119P00023000 P 01/19/18 23.0 0.75 1.79
BHI 180119P00025000 P 01/19/18 25.0 1.03 2.19
BHI 180119P00030000 P 01/19/18 30.0 2.00 3.20
BHI 180119P00035000 P 01/19/18 35.0 3.60 4.45
BHI 180119P00040000 P 01/19/18 40.0 5.30 6.75
BHI 180119P00045000 P 01/19/18 45.0 7.70 9.50
BHI 180119P00050000 P 01/19/18 50.0 10.35 12.55
BHI 180119P00052500 P 01/19/18 52.5 12.00 14.15
BHI 180119P00055000 P 01/19/18 55.0 13.60 15.80
BHI 180119P00057500 P 01/19/18 57.5 15.35 17.70
BHI 180119P00060000 P 01/19/18 60.0 17.25 19.55
BHI 180119P00065000 P 01/19/18 65.0 21.35 23.55
BHI 180119P00070000 P 01/19/18 70.0 25.70 27.75
BHI 180119P00075000 P 01/19/18 75.0 29.25 33.00
BHI 180119P00080000 P 01/19/18 80.0 33.55 38.00

OPRA data is delayed 15 minutes.