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 (2014-05-09)Premium Content

Baker Hughes Inc (BHI)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 140725C00055000 C 07/25/14 55.0 18.15 21.45
BHI 140725C00060000 C 07/25/14 60.0 13.15 16.45
BHI 140725C00062000 C 07/25/14 62.0 11.15 14.45
BHI 140725C00063000 C 07/25/14 63.0 10.00 13.65
BHI 140725C00063500 C 07/25/14 63.5 10.85 11.45
BHI 140725C00064000 C 07/25/14 64.0 10.35 11.15
BHI 140725C00064500 C 07/25/14 64.5 9.80 10.75
BHI 140725C00065000 C 07/25/14 65.0 9.50 10.35
BHI 140725C00065500 C 07/25/14 65.5 9.00 9.70
BHI 140725C00066000 C 07/25/14 66.0 8.45 9.25
BHI 140725C00066500 C 07/25/14 66.5 8.00 8.75
BHI 140725C00067000 C 07/25/14 67.0 7.50 8.20
BHI 140725C00067500 C 07/25/14 67.5 7.00 7.70
BHI 140725C00068000 C 07/25/14 68.0 6.50 7.20
BHI 140725C00068500 C 07/25/14 68.5 6.00 6.70
BHI 140725C00069000 C 07/25/14 69.0 5.50 6.20
BHI 140725C00069500 C 07/25/14 69.5 5.00 5.70
BHI 140725C00070000 C 07/25/14 70.0 4.50 5.20
BHI 140725C00070500 C 07/25/14 70.5 4.00 4.70
BHI 140725C00071000 C 07/25/14 71.0 3.50 4.20
BHI 140725C00071500 C 07/25/14 71.5 3.00 3.75
BHI 140725C00072000 C 07/25/14 72.0 2.55 2.93
BHI 140725C00072500 C 07/25/14 72.5 2.09 2.49
BHI 140725C00073000 C 07/25/14 73.0 1.74 1.90
BHI 140725C00073500 C 07/25/14 73.5 1.35 1.54
BHI 140725C00074000 C 07/25/14 74.0 0.96 1.07
BHI 140725C00074500 C 07/25/14 74.5 0.64 0.68
BHI 140725C00075000 C 07/25/14 75.0 0.39 0.46
BHI 140725C00076000 C 07/25/14 76.0 0.11 0.15
BHI 140725C00077000 C 07/25/14 77.0 0.02 0.10
BHI 140725C00078000 C 07/25/14 78.0 0.00 0.05
BHI 140725C00079000 C 07/25/14 79.0 0.00 0.04
BHI 140725C00080000 C 07/25/14 80.0 0.00 0.04
BHI 140725C00081000 C 07/25/14 81.0 0.00 0.03
BHI 140725C00082000 C 07/25/14 82.0 0.00 0.03
BHI 140725C00083000 C 07/25/14 83.0 0.00 0.03
BHI 140725C00084000 C 07/25/14 84.0 0.00 0.03
BHI 140725C00085000 C 07/25/14 85.0 0.00 0.03
BHI 140725C00086000 C 07/25/14 86.0 0.00 0.03
BHI 140725C00087000 C 07/25/14 87.0 0.00 0.03
BHI 140725C00088000 C 07/25/14 88.0 0.00 0.03
BHI 140725C00090000 C 07/25/14 90.0 0.00 0.03
BHI 140725C00095000 C 07/25/14 95.0 0.00 0.03
BHI 140725C00100000 C 07/25/14 100.0 0.00 0.03
BHI 140725P00055000 P 07/25/14 55.0 0.00 0.03
BHI 140725P00060000 P 07/25/14 60.0 0.00 0.03
BHI 140725P00062000 P 07/25/14 62.0 0.00 0.04
BHI 140725P00063000 P 07/25/14 63.0 0.00 0.04
BHI 140725P00063500 P 07/25/14 63.5 0.00 0.04
BHI 140725P00064000 P 07/25/14 64.0 0.00 0.04
BHI 140725P00064500 P 07/25/14 64.5 0.00 0.04
BHI 140725P00065000 P 07/25/14 65.0 0.00 0.04
BHI 140725P00065500 P 07/25/14 65.5 0.00 0.04
BHI 140725P00066000 P 07/25/14 66.0 0.00 0.04
BHI 140725P00066500 P 07/25/14 66.5 0.00 0.04
BHI 140725P00067000 P 07/25/14 67.0 0.00 0.04
BHI 140725P00067500 P 07/25/14 67.5 0.00 0.04
BHI 140725P00068000 P 07/25/14 68.0 0.00 0.05
BHI 140725P00068500 P 07/25/14 68.5 0.00 0.05
BHI 140725P00069000 P 07/25/14 69.0 0.00 0.05
BHI 140725P00069500 P 07/25/14 69.5 0.00 0.05
BHI 140725P00070000 P 07/25/14 70.0 0.00 0.05
BHI 140725P00070500 P 07/25/14 70.5 0.00 0.06
BHI 140725P00071000 P 07/25/14 71.0 0.00 0.07
BHI 140725P00071500 P 07/25/14 71.5 0.00 0.09
BHI 140725P00072000 P 07/25/14 72.0 0.00 0.13
BHI 140725P00072500 P 07/25/14 72.5 0.05 0.13
BHI 140725P00073000 P 07/25/14 73.0 0.09 0.13
BHI 140725P00073500 P 07/25/14 73.5 0.16 0.19
BHI 140725P00074000 P 07/25/14 74.0 0.27 0.33
BHI 140725P00074500 P 07/25/14 74.5 0.44 0.50
BHI 140725P00075000 P 07/25/14 75.0 0.68 0.74
BHI 140725P00076000 P 07/25/14 76.0 1.28 1.51
BHI 140725P00077000 P 07/25/14 77.0 1.95 2.54
BHI 140725P00078000 P 07/25/14 78.0 2.84 3.55
BHI 140725P00079000 P 07/25/14 79.0 3.80 4.50
BHI 140725P00080000 P 07/25/14 80.0 4.80 5.55
BHI 140725P00081000 P 07/25/14 81.0 5.80 6.55
BHI 140725P00082000 P 07/25/14 82.0 6.80 7.55
BHI 140725P00083000 P 07/25/14 83.0 7.80 8.55
BHI 140725P00084000 P 07/25/14 84.0 8.80 9.55
BHI 140725P00085000 P 07/25/14 85.0 9.70 10.55
BHI 140725P00086000 P 07/25/14 86.0 10.65 11.85
BHI 140725P00087000 P 07/25/14 87.0 10.40 13.85
BHI 140725P00088000 P 07/25/14 88.0 11.40 14.85
BHI 140725P00090000 P 07/25/14 90.0 13.40 16.85
BHI 140725P00095000 P 07/25/14 95.0 18.55 21.85
BHI 140725P00100000 P 07/25/14 100.0 23.55 26.85
BHI 140801C00060000 C 08/01/14 60.0 13.45 16.15
BHI 140801C00062000 C 08/01/14 62.0 11.10 14.45
BHI 140801C00063000 C 08/01/14 63.0 10.15 13.45
BHI 140801C00063500 C 08/01/14 63.5 10.85 11.60
BHI 140801C00064000 C 08/01/14 64.0 10.35 11.25
BHI 140801C00064500 C 08/01/14 64.5 10.00 10.75
BHI 140801C00065000 C 08/01/14 65.0 9.50 10.20
BHI 140801C00065500 C 08/01/14 65.5 9.00 9.70
BHI 140801C00066000 C 08/01/14 66.0 8.50 9.20
BHI 140801C00066500 C 08/01/14 66.5 8.00 8.70
BHI 140801C00067000 C 08/01/14 67.0 7.50 8.25
BHI 140801C00067500 C 08/01/14 67.5 7.00 7.75
BHI 140801C00068000 C 08/01/14 68.0 6.50 7.25
BHI 140801C00068500 C 08/01/14 68.5 6.05 6.75
BHI 140801C00069000 C 08/01/14 69.0 5.55 6.25
BHI 140801C00069500 C 08/01/14 69.5 5.05 5.75
BHI 140801C00070000 C 08/01/14 70.0 4.55 5.25
BHI 140801C00070500 C 08/01/14 70.5 4.05 4.75
BHI 140801C00071000 C 08/01/14 71.0 3.55 4.15
BHI 140801C00071500 C 08/01/14 71.5 3.10 3.50
BHI 140801C00072000 C 08/01/14 72.0 2.82 2.99
BHI 140801C00072500 C 08/01/14 72.5 2.38 2.49
BHI 140801C00073000 C 08/01/14 73.0 1.98 2.12
BHI 140801C00073500 C 08/01/14 73.5 1.61 1.76
BHI 140801C00074000 C 08/01/14 74.0 1.29 1.36
BHI 140801C00074500 C 08/01/14 74.5 0.99 1.07
BHI 140801C00075000 C 08/01/14 75.0 0.75 0.84
BHI 140801C00076000 C 08/01/14 76.0 0.39 0.45
BHI 140801C00077000 C 08/01/14 77.0 0.18 0.27
BHI 140801C00078000 C 08/01/14 78.0 0.08 0.17
BHI 140801C00079000 C 08/01/14 79.0 0.02 0.09
BHI 140801C00080000 C 08/01/14 80.0 0.00 0.06
BHI 140801C00081000 C 08/01/14 81.0 0.00 0.05
BHI 140801C00082500 C 08/01/14 82.5 0.00 0.04
BHI 140801C00085000 C 08/01/14 85.0 0.00 0.04
BHI 140801C00090000 C 08/01/14 90.0 0.00 0.03
BHI 140801C00095000 C 08/01/14 95.0 0.00 0.03
BHI 140801P00060000 P 08/01/14 60.0 0.00 0.04
BHI 140801P00062000 P 08/01/14 62.0 0.00 0.05
BHI 140801P00063000 P 08/01/14 63.0 0.00 0.05
BHI 140801P00063500 P 08/01/14 63.5 0.00 0.04
BHI 140801P00064000 P 08/01/14 64.0 0.00 0.04
BHI 140801P00064500 P 08/01/14 64.5 0.00 0.04
BHI 140801P00065000 P 08/01/14 65.0 0.00 0.05
BHI 140801P00065500 P 08/01/14 65.5 0.00 0.06
BHI 140801P00066000 P 08/01/14 66.0 0.00 0.06
BHI 140801P00066500 P 08/01/14 66.5 0.00 0.06
BHI 140801P00067000 P 08/01/14 67.0 0.00 0.06
BHI 140801P00067500 P 08/01/14 67.5 0.01 0.07
BHI 140801P00068000 P 08/01/14 68.0 0.01 0.07
BHI 140801P00068500 P 08/01/14 68.5 0.01 0.09
BHI 140801P00069000 P 08/01/14 69.0 0.02 0.10
BHI 140801P00069500 P 08/01/14 69.5 0.03 0.12
BHI 140801P00070000 P 08/01/14 70.0 0.04 0.13
BHI 140801P00070500 P 08/01/14 70.5 0.06 0.18
BHI 140801P00071000 P 08/01/14 71.0 0.10 0.19
BHI 140801P00071500 P 08/01/14 71.5 0.13 0.24
BHI 140801P00072000 P 08/01/14 72.0 0.19 0.25
BHI 140801P00072500 P 08/01/14 72.5 0.28 0.34
BHI 140801P00073000 P 08/01/14 73.0 0.39 0.45
BHI 140801P00073500 P 08/01/14 73.5 0.51 0.58
BHI 140801P00074000 P 08/01/14 74.0 0.71 0.76
BHI 140801P00074500 P 08/01/14 74.5 0.92 0.99
BHI 140801P00075000 P 08/01/14 75.0 1.19 1.25
BHI 140801P00076000 P 08/01/14 76.0 1.82 1.94
BHI 140801P00077000 P 08/01/14 77.0 2.56 2.75
BHI 140801P00078000 P 08/01/14 78.0 3.10 3.80
BHI 140801P00079000 P 08/01/14 79.0 4.00 4.75
BHI 140801P00080000 P 08/01/14 80.0 5.00 5.70
BHI 140801P00081000 P 08/01/14 81.0 5.95 6.70
BHI 140801P00082500 P 08/01/14 82.5 7.15 8.50
BHI 140801P00085000 P 08/01/14 85.0 9.85 10.95
BHI 140801P00090000 P 08/01/14 90.0 13.55 17.15
BHI 140801P00095000 P 08/01/14 95.0 18.75 22.15
BHI 140808C00063000 C 08/08/14 63.0 10.30 13.25
BHI 140808C00063500 C 08/08/14 63.5 10.85 11.70
BHI 140808C00064000 C 08/08/14 64.0 10.35 11.35
BHI 140808C00064500 C 08/08/14 64.5 10.00 10.75
BHI 140808C00065000 C 08/08/14 65.0 9.50 10.40
BHI 140808C00065500 C 08/08/14 65.5 9.00 9.75
BHI 140808C00066000 C 08/08/14 66.0 8.50 9.25
BHI 140808C00066500 C 08/08/14 66.5 8.00 8.75
BHI 140808C00067000 C 08/08/14 67.0 7.50 8.25
BHI 140808C00067500 C 08/08/14 67.5 7.00 7.75
BHI 140808C00068000 C 08/08/14 68.0 6.55 7.25
BHI 140808C00068500 C 08/08/14 68.5 6.05 6.75
BHI 140808C00069000 C 08/08/14 69.0 5.55 6.25
BHI 140808C00069500 C 08/08/14 69.5 5.10 5.65
BHI 140808C00070000 C 08/08/14 70.0 4.60 5.15
BHI 140808C00070500 C 08/08/14 70.5 4.15 4.55
BHI 140808C00071000 C 08/08/14 71.0 3.70 4.10
BHI 140808C00071500 C 08/08/14 71.5 3.35 3.65
BHI 140808C00072000 C 08/08/14 72.0 2.97 3.20
BHI 140808C00072500 C 08/08/14 72.5 2.56 2.78
BHI 140808C00073000 C 08/08/14 73.0 2.18 2.27
BHI 140808C00073500 C 08/08/14 73.5 1.83 1.91
BHI 140808C00074000 C 08/08/14 74.0 1.51 1.59
BHI 140808C00074500 C 08/08/14 74.5 1.23 1.30
BHI 140808C00075000 C 08/08/14 75.0 0.99 1.05
BHI 140808C00076000 C 08/08/14 76.0 0.61 0.67
BHI 140808C00077000 C 08/08/14 77.0 0.35 0.40
BHI 140808C00078000 C 08/08/14 78.0 0.18 0.32
BHI 140808C00079000 C 08/08/14 79.0 0.08 0.20
BHI 140808C00080000 C 08/08/14 80.0 0.03 0.12
BHI 140808C00081000 C 08/08/14 81.0 0.02 0.08
BHI 140808C00082000 C 08/08/14 82.0 0.00 0.06
BHI 140808C00083000 C 08/08/14 83.0 0.00 0.05
BHI 140808C00084000 C 08/08/14 84.0 0.00 0.04
BHI 140808C00085000 C 08/08/14 85.0 0.00 0.04
BHI 140808P00063000 P 08/08/14 63.0 0.00 0.06
BHI 140808P00063500 P 08/08/14 63.5 0.00 0.06
BHI 140808P00064000 P 08/08/14 64.0 0.00 0.07
BHI 140808P00064500 P 08/08/14 64.5 0.00 0.07
BHI 140808P00065000 P 08/08/14 65.0 0.01 0.07
BHI 140808P00065500 P 08/08/14 65.5 0.01 0.07
BHI 140808P00066000 P 08/08/14 66.0 0.01 0.08
BHI 140808P00066500 P 08/08/14 66.5 0.02 0.09
BHI 140808P00067000 P 08/08/14 67.0 0.03 0.10
BHI 140808P00067500 P 08/08/14 67.5 0.03 0.12
BHI 140808P00068000 P 08/08/14 68.0 0.04 0.14
BHI 140808P00068500 P 08/08/14 68.5 0.05 0.16
BHI 140808P00069000 P 08/08/14 69.0 0.07 0.19
BHI 140808P00069500 P 08/08/14 69.5 0.10 0.22
BHI 140808P00070000 P 08/08/14 70.0 0.13 0.27
BHI 140808P00070500 P 08/08/14 70.5 0.17 0.32
BHI 140808P00071000 P 08/08/14 71.0 0.24 0.35
BHI 140808P00071500 P 08/08/14 71.5 0.31 0.39
BHI 140808P00072000 P 08/08/14 72.0 0.39 0.45
BHI 140808P00072500 P 08/08/14 72.5 0.49 0.56
BHI 140808P00073000 P 08/08/14 73.0 0.65 0.69
BHI 140808P00073500 P 08/08/14 73.5 0.81 0.85
BHI 140808P00074000 P 08/08/14 74.0 0.97 1.04
BHI 140808P00074500 P 08/08/14 74.5 1.20 1.27
BHI 140808P00075000 P 08/08/14 75.0 1.46 1.52
BHI 140808P00076000 P 08/08/14 76.0 2.02 2.16
BHI 140808P00077000 P 08/08/14 77.0 2.68 2.91
BHI 140808P00078000 P 08/08/14 78.0 3.50 3.75
BHI 140808P00079000 P 08/08/14 79.0 4.10 4.80
BHI 140808P00080000 P 08/08/14 80.0 5.00 5.75
BHI 140808P00081000 P 08/08/14 81.0 6.00 6.70
BHI 140808P00082000 P 08/08/14 82.0 7.00 7.70
BHI 140808P00083000 P 08/08/14 83.0 7.95 8.70
BHI 140808P00084000 P 08/08/14 84.0 8.95 9.70
BHI 140808P00085000 P 08/08/14 85.0 9.55 10.75
BHI 140816C00055000 C 08/16/14 55.0 19.35 20.70
BHI 140816C00060000 C 08/16/14 60.0 14.35 15.70
BHI 140816C00065000 C 08/16/14 65.0 9.50 10.25
BHI 140816C00067500 C 08/16/14 67.5 7.05 7.75
BHI 140816C00068500 C 08/16/14 68.5 6.05 6.80
BHI 140816C00069000 C 08/16/14 69.0 5.60 6.30
BHI 140816C00069500 C 08/16/14 69.5 5.15 5.85
BHI 140816C00070000 C 08/16/14 70.0 4.65 5.15
BHI 140816C00070500 C 08/16/14 70.5 4.35 4.65
BHI 140816C00071000 C 08/16/14 71.0 3.90 4.20
BHI 140816C00071500 C 08/16/14 71.5 3.50 3.75
BHI 140816C00072000 C 08/16/14 72.0 3.10 3.20
BHI 140816C00072500 C 08/16/14 72.5 2.71 2.81
BHI 140816C00073000 C 08/16/14 73.0 2.38 2.45
BHI 140816C00073500 C 08/16/14 73.5 2.05 2.11
BHI 140816C00074000 C 08/16/14 74.0 1.74 1.81
BHI 140816C00074500 C 08/16/14 74.5 1.47 1.53
BHI 140816C00075000 C 08/16/14 75.0 1.24 1.28
BHI 140816C00076000 C 08/16/14 76.0 0.83 0.88
BHI 140816C00077500 C 08/16/14 77.5 0.44 0.47
BHI 140816C00079000 C 08/16/14 79.0 0.20 0.30
BHI 140816C00080000 C 08/16/14 80.0 0.12 0.16
BHI 140816C00081000 C 08/16/14 81.0 0.07 0.13
BHI 140816C00082500 C 08/16/14 82.5 0.01 0.08
BHI 140816C00084000 C 08/16/14 84.0 0.00 0.06
BHI 140816C00085000 C 08/16/14 85.0 0.00 0.05
BHI 140816C00090000 C 08/16/14 90.0 0.00 0.04
BHI 140816C00095000 C 08/16/14 95.0 0.00 0.03
BHI 140816P00055000 P 08/16/14 55.0 0.00 0.04
BHI 140816P00060000 P 08/16/14 60.0 0.00 0.06
BHI 140816P00065000 P 08/16/14 65.0 0.05 0.11
BHI 140816P00067500 P 08/16/14 67.5 0.10 0.16
BHI 140816P00068500 P 08/16/14 68.5 0.14 0.17
BHI 140816P00069000 P 08/16/14 69.0 0.16 0.23
BHI 140816P00069500 P 08/16/14 69.5 0.20 0.27
BHI 140816P00070000 P 08/16/14 70.0 0.26 0.30
BHI 140816P00070500 P 08/16/14 70.5 0.30 0.37
BHI 140816P00071000 P 08/16/14 71.0 0.37 0.42
BHI 140816P00071500 P 08/16/14 71.5 0.45 0.51
BHI 140816P00072000 P 08/16/14 72.0 0.55 0.60
BHI 140816P00072500 P 08/16/14 72.5 0.70 0.73
BHI 140816P00073000 P 08/16/14 73.0 0.84 0.88
BHI 140816P00073500 P 08/16/14 73.5 1.00 1.05
BHI 140816P00074000 P 08/16/14 74.0 1.21 1.25
BHI 140816P00074500 P 08/16/14 74.5 1.43 1.49
BHI 140816P00075000 P 08/16/14 75.0 1.68 1.75
BHI 140816P00076000 P 08/16/14 76.0 2.27 2.35
BHI 140816P00077500 P 08/16/14 77.5 3.30 3.50
BHI 140816P00079000 P 08/16/14 79.0 4.20 4.90
BHI 140816P00080000 P 08/16/14 80.0 5.10 5.80
BHI 140816P00081000 P 08/16/14 81.0 6.05 6.75
BHI 140816P00082500 P 08/16/14 82.5 7.50 8.20
BHI 140816P00084000 P 08/16/14 84.0 8.95 9.70
BHI 140816P00085000 P 08/16/14 85.0 9.95 10.85
BHI 140816P00090000 P 08/16/14 90.0 14.50 15.85
BHI 140816P00095000 P 08/16/14 95.0 18.75 22.15
BHI 140822C00064000 C 08/22/14 64.0 10.35 11.30
BHI 140822C00065000 C 08/22/14 65.0 9.30 10.30
BHI 140822C00066000 C 08/22/14 66.0 8.55 9.30
BHI 140822C00067000 C 08/22/14 67.0 7.55 8.30
BHI 140822C00068000 C 08/22/14 68.0 6.60 7.35
BHI 140822C00068500 C 08/22/14 68.5 6.15 6.85
BHI 140822C00069000 C 08/22/14 69.0 5.65 6.40
BHI 140822C00069500 C 08/22/14 69.5 5.20 5.90
BHI 140822C00070000 C 08/22/14 70.0 4.90 5.20
BHI 140822C00070500 C 08/22/14 70.5 4.45 4.75
BHI 140822C00071000 C 08/22/14 71.0 4.05 4.35
BHI 140822C00071500 C 08/22/14 71.5 3.65 3.95
BHI 140822C00072000 C 08/22/14 72.0 3.25 3.55
BHI 140822C00072500 C 08/22/14 72.5 2.87 3.15
BHI 140822C00073000 C 08/22/14 73.0 2.61 2.78
BHI 140822C00073500 C 08/22/14 73.5 2.23 2.46
BHI 140822C00074000 C 08/22/14 74.0 1.96 2.14
BHI 140822C00074500 C 08/22/14 74.5 1.69 1.76
BHI 140822C00075000 C 08/22/14 75.0 1.44 1.54
BHI 140822C00076000 C 08/22/14 76.0 1.01 1.14
BHI 140822C00077000 C 08/22/14 77.0 0.70 0.82
BHI 140822C00078000 C 08/22/14 78.0 0.47 0.56
BHI 140822C00079000 C 08/22/14 79.0 0.27 0.44
BHI 140822C00080000 C 08/22/14 80.0 0.17 0.30
BHI 140822C00081000 C 08/22/14 81.0 0.09 0.21
BHI 140822C00082000 C 08/22/14 82.0 0.05 0.14
BHI 140822C00083000 C 08/22/14 83.0 0.02 0.10
BHI 140822C00084000 C 08/22/14 84.0 0.01 0.07
BHI 140822C00085000 C 08/22/14 85.0 0.01 0.06
BHI 140822C00086000 C 08/22/14 86.0 0.00 0.05
BHI 140822C00087000 C 08/22/14 87.0 0.00 0.05
BHI 140822C00088000 C 08/22/14 88.0 0.00 0.04
BHI 140822C00089000 C 08/22/14 89.0 0.00 0.04
BHI 140822C00090000 C 08/22/14 90.0 0.00 0.04
BHI 140822C00091000 C 08/22/14 91.0 0.00 0.04
BHI 140822C00092000 C 08/22/14 92.0 0.00 0.04
BHI 140822C00093000 C 08/22/14 93.0 0.00 0.04
BHI 140822P00064000 P 08/22/14 64.0 0.04 0.12
BHI 140822P00065000 P 08/22/14 65.0 0.06 0.15
BHI 140822P00066000 P 08/22/14 66.0 0.09 0.19
BHI 140822P00067000 P 08/22/14 67.0 0.11 0.23
BHI 140822P00068000 P 08/22/14 68.0 0.16 0.31
BHI 140822P00068500 P 08/22/14 68.5 0.19 0.36
BHI 140822P00069000 P 08/22/14 69.0 0.23 0.40
BHI 140822P00069500 P 08/22/14 69.5 0.29 0.46
BHI 140822P00070000 P 08/22/14 70.0 0.34 0.53
BHI 140822P00070500 P 08/22/14 70.5 0.42 0.60
BHI 140822P00071000 P 08/22/14 71.0 0.53 0.60
BHI 140822P00071500 P 08/22/14 71.5 0.63 0.70
BHI 140822P00072000 P 08/22/14 72.0 0.73 0.82
BHI 140822P00072500 P 08/22/14 72.5 0.86 0.96
BHI 140822P00073000 P 08/22/14 73.0 1.01 1.13
BHI 140822P00073500 P 08/22/14 73.5 1.18 1.29
BHI 140822P00074000 P 08/22/14 74.0 1.38 1.50
BHI 140822P00074500 P 08/22/14 74.5 1.59 1.71
BHI 140822P00075000 P 08/22/14 75.0 1.84 1.97
BHI 140822P00076000 P 08/22/14 76.0 2.44 2.57
BHI 140822P00077000 P 08/22/14 77.0 3.00 3.25
BHI 140822P00078000 P 08/22/14 78.0 3.75 4.05
BHI 140822P00079000 P 08/22/14 79.0 4.60 4.90
BHI 140822P00080000 P 08/22/14 80.0 5.20 5.90
BHI 140822P00081000 P 08/22/14 81.0 6.10 6.85
BHI 140822P00082000 P 08/22/14 82.0 7.00 7.75
BHI 140822P00083000 P 08/22/14 83.0 7.95 8.75
BHI 140822P00084000 P 08/22/14 84.0 9.00 9.70
BHI 140822P00085000 P 08/22/14 85.0 9.95 10.90
BHI 140822P00086000 P 08/22/14 86.0 10.50 11.90
BHI 140822P00087000 P 08/22/14 87.0 10.75 14.15
BHI 140822P00088000 P 08/22/14 88.0 11.75 15.15
BHI 140822P00089000 P 08/22/14 89.0 12.75 16.15
BHI 140822P00090000 P 08/22/14 90.0 13.75 17.15
BHI 140822P00091000 P 08/22/14 91.0 14.65 16.80
BHI 140822P00092000 P 08/22/14 92.0 15.70 19.00
BHI 140822P00093000 P 08/22/14 93.0 16.70 20.00
BHI 140829C00064000 C 08/29/14 64.0 10.30 11.30
BHI 140829C00065000 C 08/29/14 65.0 9.30 10.30
BHI 140829C00066000 C 08/29/14 66.0 8.55 9.30
BHI 140829C00067000 C 08/29/14 67.0 7.60 8.30
BHI 140829C00067500 C 08/29/14 67.5 7.15 7.90
BHI 140829C00068000 C 08/29/14 68.0 6.70 7.40
BHI 140829C00068500 C 08/29/14 68.5 6.25 6.95
BHI 140829C00069000 C 08/29/14 69.0 5.80 6.45
BHI 140829C00069500 C 08/29/14 69.5 5.45 5.75
BHI 140829C00070000 C 08/29/14 70.0 5.00 5.30
BHI 140829C00070500 C 08/29/14 70.5 4.60 4.90
BHI 140829C00071000 C 08/29/14 71.0 4.20 4.45
BHI 140829C00071500 C 08/29/14 71.5 3.80 4.05
BHI 140829C00072000 C 08/29/14 72.0 3.40 3.70
BHI 140829C00072500 C 08/29/14 72.5 3.10 3.35
BHI 140829C00073000 C 08/29/14 73.0 2.75 2.98
BHI 140829C00073500 C 08/29/14 73.5 2.50 2.64
BHI 140829C00074000 C 08/29/14 74.0 2.16 2.34
BHI 140829C00074500 C 08/29/14 74.5 1.88 1.97
BHI 140829C00075000 C 08/29/14 75.0 1.64 1.72
BHI 140829C00076000 C 08/29/14 76.0 1.21 1.34
BHI 140829C00077000 C 08/29/14 77.0 0.84 0.99
BHI 140829C00078000 C 08/29/14 78.0 0.58 0.72
BHI 140829C00079000 C 08/29/14 79.0 0.38 0.58
BHI 140829C00080000 C 08/29/14 80.0 0.24 0.40
BHI 140829C00081000 C 08/29/14 81.0 0.14 0.28
BHI 140829C00082000 C 08/29/14 82.0 0.08 0.21
BHI 140829C00083000 C 08/29/14 83.0 0.05 0.15
BHI 140829C00084000 C 08/29/14 84.0 0.03 0.11
BHI 140829C00085000 C 08/29/14 85.0 0.02 0.08
BHI 140829C00086000 C 08/29/14 86.0 0.01 0.06
BHI 140829C00087000 C 08/29/14 87.0 0.01 0.06
BHI 140829C00088000 C 08/29/14 88.0 0.00 0.05
BHI 140829P00064000 P 08/29/14 64.0 0.07 0.17
BHI 140829P00065000 P 08/29/14 65.0 0.09 0.20
BHI 140829P00066000 P 08/29/14 66.0 0.12 0.25
BHI 140829P00067000 P 08/29/14 67.0 0.16 0.31
BHI 140829P00067500 P 08/29/14 67.5 0.19 0.36
BHI 140829P00068000 P 08/29/14 68.0 0.23 0.40
BHI 140829P00068500 P 08/29/14 68.5 0.28 0.45
BHI 140829P00069000 P 08/29/14 69.0 0.32 0.51
BHI 140829P00069500 P 08/29/14 69.5 0.38 0.56
BHI 140829P00070000 P 08/29/14 70.0 0.46 0.65
BHI 140829P00070500 P 08/29/14 70.5 0.55 0.70
BHI 140829P00071000 P 08/29/14 71.0 0.64 0.78
BHI 140829P00071500 P 08/29/14 71.5 0.76 0.91
BHI 140829P00072000 P 08/29/14 72.0 0.89 1.04
BHI 140829P00072500 P 08/29/14 72.5 1.01 1.22
BHI 140829P00073000 P 08/29/14 73.0 1.18 1.34
BHI 140829P00073500 P 08/29/14 73.5 1.36 1.50
BHI 140829P00074000 P 08/29/14 74.0 1.55 1.72
BHI 140829P00074500 P 08/29/14 74.5 1.77 1.92
BHI 140829P00075000 P 08/29/14 75.0 2.01 2.16
BHI 140829P00076000 P 08/29/14 76.0 2.58 2.80
BHI 140829P00077000 P 08/29/14 77.0 3.20 3.50
BHI 140829P00078000 P 08/29/14 78.0 3.90 4.20
BHI 140829P00079000 P 08/29/14 79.0 4.70 5.00
BHI 140829P00080000 P 08/29/14 80.0 5.30 6.00
BHI 140829P00081000 P 08/29/14 81.0 6.15 6.90
BHI 140829P00082000 P 08/29/14 82.0 7.10 7.85
BHI 140829P00083000 P 08/29/14 83.0 8.00 8.75
BHI 140829P00084000 P 08/29/14 84.0 9.00 9.75
BHI 140829P00085000 P 08/29/14 85.0 9.90 10.95
BHI 140829P00086000 P 08/29/14 86.0 10.50 12.45
BHI 140829P00087000 P 08/29/14 87.0 11.50 13.40
BHI 140829P00088000 P 08/29/14 88.0 11.75 15.15
BHI 140920C00055000 C 09/20/14 55.0 18.10 21.40
BHI 140920C00060000 C 09/20/14 60.0 13.15 16.25
BHI 140920C00065000 C 09/20/14 65.0 9.65 10.35
BHI 140920C00067500 C 09/20/14 67.5 7.35 8.05
BHI 140920C00070000 C 09/20/14 70.0 5.35 5.65
BHI 140920C00072500 C 09/20/14 72.5 3.55 3.70
BHI 140920C00075000 C 09/20/14 75.0 2.16 2.21
BHI 140920C00077500 C 09/20/14 77.5 1.17 1.21
BHI 140920C00080000 C 09/20/14 80.0 0.57 0.62
BHI 140920C00082500 C 09/20/14 82.5 0.22 0.32
BHI 140920C00085000 C 09/20/14 85.0 0.10 0.19
BHI 140920C00090000 C 09/20/14 90.0 0.01 0.06
BHI 140920C00095000 C 09/20/14 95.0 0.00 0.04
BHI 140920C00100000 C 09/20/14 100.0 0.00 0.04
BHI 140920P00055000 P 09/20/14 55.0 0.03 0.09
BHI 140920P00060000 P 09/20/14 60.0 0.08 0.16
BHI 140920P00065000 P 09/20/14 65.0 0.23 0.30
BHI 140920P00067500 P 09/20/14 67.5 0.40 0.51
BHI 140920P00070000 P 09/20/14 70.0 0.82 0.89
BHI 140920P00072500 P 09/20/14 72.5 1.53 1.57
BHI 140920P00075000 P 09/20/14 75.0 2.51 2.63
BHI 140920P00077500 P 09/20/14 77.5 3.95 4.20
BHI 140920P00080000 P 09/20/14 80.0 5.85 6.15
BHI 140920P00082500 P 09/20/14 82.5 7.70 8.45
BHI 140920P00085000 P 09/20/14 85.0 10.05 10.90
BHI 140920P00090000 P 09/20/14 90.0 13.80 17.05
BHI 140920P00095000 P 09/20/14 95.0 18.75 22.10
BHI 140920P00100000 P 09/20/14 100.0 23.65 27.15
BHI 141018C00040000 C 10/18/14 40.0 33.10 36.55
BHI 141018C00045000 C 10/18/14 45.0 28.10 31.55
BHI 141018C00050000 C 10/18/14 50.0 24.25 26.20
BHI 141018C00052500 C 10/18/14 52.5 21.75 23.05
BHI 141018C00055000 C 10/18/14 55.0 19.40 20.25
BHI 141018C00057500 C 10/18/14 57.5 16.90 17.75
BHI 141018C00060000 C 10/18/14 60.0 14.50 15.35
BHI 141018C00062500 C 10/18/14 62.5 12.10 12.95
BHI 141018C00065000 C 10/18/14 65.0 10.00 10.60
BHI 141018C00067500 C 10/18/14 67.5 7.80 8.15
BHI 141018C00070000 C 10/18/14 70.0 5.95 6.10
BHI 141018C00072500 C 10/18/14 72.5 4.20 4.40
BHI 141018C00075000 C 10/18/14 75.0 2.83 2.89
BHI 141018C00077500 C 10/18/14 77.5 1.78 1.85
BHI 141018C00080000 C 10/18/14 80.0 1.05 1.11
BHI 141018C00082500 C 10/18/14 82.5 0.54 0.59
BHI 141018C00085000 C 10/18/14 85.0 0.30 0.41
BHI 141018C00090000 C 10/18/14 90.0 0.07 0.15
BHI 141018C00095000 C 10/18/14 95.0 0.01 0.07
BHI 141018P00040000 P 10/18/14 40.0 0.00 0.06
BHI 141018P00045000 P 10/18/14 45.0 0.01 0.07
BHI 141018P00050000 P 10/18/14 50.0 0.05 0.10
BHI 141018P00052500 P 10/18/14 52.5 0.05 0.13
BHI 141018P00055000 P 10/18/14 55.0 0.08 0.16
BHI 141018P00057500 P 10/18/14 57.5 0.14 0.21
BHI 141018P00060000 P 10/18/14 60.0 0.21 0.28
BHI 141018P00062500 P 10/18/14 62.5 0.33 0.38
BHI 141018P00065000 P 10/18/14 65.0 0.53 0.60
BHI 141018P00067500 P 10/18/14 67.5 0.86 0.95
BHI 141018P00070000 P 10/18/14 70.0 1.40 1.44
BHI 141018P00072500 P 10/18/14 72.5 2.16 2.22
BHI 141018P00075000 P 10/18/14 75.0 3.25 3.35
BHI 141018P00077500 P 10/18/14 77.5 4.65 4.80
BHI 141018P00080000 P 10/18/14 80.0 6.40 6.55
BHI 141018P00082500 P 10/18/14 82.5 8.30 8.65
BHI 141018P00085000 P 10/18/14 85.0 10.30 11.10
BHI 141018P00090000 P 10/18/14 90.0 15.05 15.90
BHI 141018P00095000 P 10/18/14 95.0 19.90 20.85
BHI 150117C00020000 C 01/17/15 20.0 53.10 56.60
BHI 150117C00023000 C 01/17/15 23.0 50.05 53.60
BHI 150117C00025000 C 01/17/15 25.0 48.05 51.60
BHI 150117C00030000 C 01/17/15 30.0 43.05 46.60
BHI 150117C00035000 C 01/17/15 35.0 38.20 41.60
BHI 150117C00040000 C 01/17/15 40.0 33.25 35.50
BHI 150117C00045000 C 01/17/15 45.0 28.10 31.40
BHI 150117C00050000 C 01/17/15 50.0 23.10 25.60
BHI 150117C00052500 C 01/17/15 52.5 22.20 22.60
BHI 150117C00055000 C 01/17/15 55.0 19.70 20.55
BHI 150117C00057500 C 01/17/15 57.5 17.40 18.15
BHI 150117C00060000 C 01/17/15 60.0 15.10 15.85
BHI 150117C00062500 C 01/17/15 62.5 12.85 13.60
BHI 150117C00065000 C 01/17/15 65.0 10.80 11.30
BHI 150117C00067500 C 01/17/15 67.5 9.00 9.15
BHI 150117C00070000 C 01/17/15 70.0 7.20 7.35
BHI 150117C00072500 C 01/17/15 72.5 5.65 5.80
BHI 150117C00075000 C 01/17/15 75.0 4.35 4.45
BHI 150117C00077500 C 01/17/15 77.5 3.25 3.35
BHI 150117C00080000 C 01/17/15 80.0 2.36 2.48
BHI 150117C00082500 C 01/17/15 82.5 1.66 1.78
BHI 150117C00085000 C 01/17/15 85.0 1.15 1.25
BHI 150117C00090000 C 01/17/15 90.0 0.55 0.63
BHI 150117C00095000 C 01/17/15 95.0 0.23 0.33
BHI 150117P00020000 P 01/17/15 20.0 0.00 0.04
BHI 150117P00023000 P 01/17/15 23.0 0.00 0.05
BHI 150117P00025000 P 01/17/15 25.0 0.00 0.05
BHI 150117P00030000 P 01/17/15 30.0 0.01 0.06
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 0.10 0.19
BHI 150117P00050000 P 01/17/15 50.0 0.20 0.25
BHI 150117P00052500 P 01/17/15 52.5 0.28 0.39
BHI 150117P00055000 P 01/17/15 55.0 0.38 0.52
BHI 150117P00057500 P 01/17/15 57.5 0.53 0.63
BHI 150117P00060000 P 01/17/15 60.0 0.73 0.85
BHI 150117P00062500 P 01/17/15 62.5 1.03 1.14
BHI 150117P00065000 P 01/17/15 65.0 1.44 1.55
BHI 150117P00067500 P 01/17/15 67.5 2.03 2.11
BHI 150117P00070000 P 01/17/15 70.0 2.75 2.82
BHI 150117P00072500 P 01/17/15 72.5 3.65 3.80
BHI 150117P00075000 P 01/17/15 75.0 4.85 4.95
BHI 150117P00077500 P 01/17/15 77.5 6.20 6.35
BHI 150117P00080000 P 01/17/15 80.0 7.85 7.95
BHI 150117P00082500 P 01/17/15 82.5 9.65 9.80
BHI 150117P00085000 P 01/17/15 85.0 11.60 11.75
BHI 150117P00090000 P 01/17/15 90.0 15.55 16.45
BHI 150117P00095000 P 01/17/15 95.0 20.10 21.20
BHI 160115C00025000 C 01/15/16 25.0 47.65 52.00
BHI 160115C00028000 C 01/15/16 28.0 44.50 49.00
BHI 160115C00030000 C 01/15/16 30.0 42.65 47.00
BHI 160115C00033000 C 01/15/16 33.0 39.50 44.00
BHI 160115C00035000 C 01/15/16 35.0 37.50 42.00
BHI 160115C00038000 C 01/15/16 38.0 34.60 39.30
BHI 160115C00040000 C 01/15/16 40.0 32.70 37.40
BHI 160115C00043000 C 01/15/16 43.0 29.60 34.15
BHI 160115C00045000 C 01/15/16 45.0 28.60 32.50
BHI 160115C00047000 C 01/15/16 47.0 26.65 30.75
BHI 160115C00050000 C 01/15/16 50.0 25.50 26.65
BHI 160115C00052500 C 01/15/16 52.5 22.90 24.50
BHI 160115C00055000 C 01/15/16 55.0 20.55 22.45
BHI 160115C00057500 C 01/15/16 57.5 18.75 20.30
BHI 160115C00060000 C 01/15/16 60.0 16.85 18.40
BHI 160115C00062500 C 01/15/16 62.5 15.05 16.60
BHI 160115C00065000 C 01/15/16 65.0 13.40 14.85
BHI 160115C00067500 C 01/15/16 67.5 12.45 12.70
BHI 160115C00070000 C 01/15/16 70.0 11.00 11.20
BHI 160115C00072500 C 01/15/16 72.5 9.65 9.85
BHI 160115C00075000 C 01/15/16 75.0 8.40 8.65
BHI 160115C00077500 C 01/15/16 77.5 7.30 7.55
BHI 160115C00080000 C 01/15/16 80.0 6.30 6.55
BHI 160115C00082500 C 01/15/16 82.5 5.40 5.65
BHI 160115C00085000 C 01/15/16 85.0 4.60 4.85
BHI 160115C00090000 C 01/15/16 90.0 3.35 3.55
BHI 160115C00095000 C 01/15/16 95.0 2.41 2.58
BHI 160115C00100000 C 01/15/16 100.0 1.70 1.88
BHI 160115C00105000 C 01/15/16 105.0 1.20 1.36
BHI 160115P00025000 P 01/15/16 25.0 0.06 0.18
BHI 160115P00028000 P 01/15/16 28.0 0.09 0.23
BHI 160115P00030000 P 01/15/16 30.0 0.13 0.27
BHI 160115P00033000 P 01/15/16 33.0 0.20 0.35
BHI 160115P00035000 P 01/15/16 35.0 0.26 0.42
BHI 160115P00038000 P 01/15/16 38.0 0.38 0.54
BHI 160115P00040000 P 01/15/16 40.0 0.48 0.64
BHI 160115P00043000 P 01/15/16 43.0 0.66 0.82
BHI 160115P00045000 P 01/15/16 45.0 0.86 0.96
BHI 160115P00047000 P 01/15/16 47.0 0.99 1.16
BHI 160115P00050000 P 01/15/16 50.0 1.33 1.50
BHI 160115P00052500 P 01/15/16 52.5 1.73 1.84
BHI 160115P00055000 P 01/15/16 55.0 2.13 2.26
BHI 160115P00057500 P 01/15/16 57.5 2.63 2.76
BHI 160115P00060000 P 01/15/16 60.0 3.20 3.40
BHI 160115P00062500 P 01/15/16 62.5 3.85 4.05
BHI 160115P00065000 P 01/15/16 65.0 4.65 4.85
BHI 160115P00067500 P 01/15/16 67.5 5.55 5.75
BHI 160115P00070000 P 01/15/16 70.0 6.55 6.80
BHI 160115P00072500 P 01/15/16 72.5 7.70 7.90
BHI 160115P00075000 P 01/15/16 75.0 8.95 9.15
BHI 160115P00077500 P 01/15/16 77.5 10.30 10.50
BHI 160115P00080000 P 01/15/16 80.0 11.80 12.00
BHI 160115P00082500 P 01/15/16 82.5 13.40 13.60
BHI 160115P00085000 P 01/15/16 85.0 15.10 15.30
BHI 160115P00090000 P 01/15/16 90.0 18.80 19.00
BHI 160115P00095000 P 01/15/16 95.0 22.55 23.15
BHI 160115P00100000 P 01/15/16 100.0 26.45 27.95
BHI 160115P00105000 P 01/15/16 105.0 30.75 32.55

OPRA data is delayed 15 minutes.