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 Aug 27 2014 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 140829C00050000 C 08/29/14 50.0 19.25 20.20
BHI 140829C00055000 C 08/29/14 55.0 14.30 15.20
BHI 140829C00057500 C 08/29/14 57.5 11.75 12.70
BHI 140829C00060000 C 08/29/14 60.0 9.35 10.05
BHI 140829C00062000 C 08/29/14 62.0 7.35 8.05
BHI 140829C00062500 C 08/29/14 62.5 6.85 7.55
BHI 140829C00063000 C 08/29/14 63.0 6.35 7.05
BHI 140829C00063500 C 08/29/14 63.5 5.85 6.55
BHI 140829C00064000 C 08/29/14 64.0 5.35 6.05
BHI 140829C00064500 C 08/29/14 64.5 4.85 5.55
BHI 140829C00065000 C 08/29/14 65.0 4.35 5.05
BHI 140829C00065500 C 08/29/14 65.5 3.85 4.55
BHI 140829C00066000 C 08/29/14 66.0 3.40 4.05
BHI 140829C00066500 C 08/29/14 66.5 2.89 3.55
BHI 140829C00067000 C 08/29/14 67.0 2.39 3.05
BHI 140829C00067500 C 08/29/14 67.5 1.92 2.53
BHI 140829C00068000 C 08/29/14 68.0 1.47 2.04
BHI 140829C00068500 C 08/29/14 68.5 1.28 1.56
BHI 140829C00069000 C 08/29/14 69.0 0.70 1.15
BHI 140829C00069500 C 08/29/14 69.5 0.56 0.63
BHI 140829C00070000 C 08/29/14 70.0 0.32 0.37
BHI 140829C00070500 C 08/29/14 70.5 0.14 0.21
BHI 140829C00071000 C 08/29/14 71.0 0.05 0.12
BHI 140829C00071500 C 08/29/14 71.5 0.01 0.13
BHI 140829C00072000 C 08/29/14 72.0 0.00 0.10
BHI 140829C00072500 C 08/29/14 72.5 0.00 0.09
BHI 140829C00073000 C 08/29/14 73.0 0.00 0.14
BHI 140829C00073500 C 08/29/14 73.5 0.00 0.08
BHI 140829C00074000 C 08/29/14 74.0 0.00 0.08
BHI 140829C00074500 C 08/29/14 74.5 0.00 0.08
BHI 140829C00075000 C 08/29/14 75.0 0.00 0.08
BHI 140829C00076000 C 08/29/14 76.0 0.00 0.08
BHI 140829C00077000 C 08/29/14 77.0 0.00 0.08
BHI 140829C00078000 C 08/29/14 78.0 0.00 0.14
BHI 140829C00079000 C 08/29/14 79.0 0.00 0.14
BHI 140829C00080000 C 08/29/14 80.0 0.00 0.14
BHI 140829C00081000 C 08/29/14 81.0 0.00 0.14
BHI 140829C00082000 C 08/29/14 82.0 0.00 0.08
BHI 140829C00083000 C 08/29/14 83.0 0.00 0.14
BHI 140829C00084000 C 08/29/14 84.0 0.00 0.08
BHI 140829C00085000 C 08/29/14 85.0 0.00 0.08
BHI 140829C00086000 C 08/29/14 86.0 0.00 0.08
BHI 140829C00087000 C 08/29/14 87.0 0.00 0.08
BHI 140829C00088000 C 08/29/14 88.0 0.00 0.08
BHI 140829C00090000 C 08/29/14 90.0 0.00 0.08
BHI 140829P00050000 P 08/29/14 50.0 0.00 0.08
BHI 140829P00055000 P 08/29/14 55.0 0.00 0.08
BHI 140829P00057500 P 08/29/14 57.5 0.00 0.08
BHI 140829P00060000 P 08/29/14 60.0 0.00 0.08
BHI 140829P00062000 P 08/29/14 62.0 0.00 0.08
BHI 140829P00062500 P 08/29/14 62.5 0.00 0.08
BHI 140829P00063000 P 08/29/14 63.0 0.00 0.08
BHI 140829P00063500 P 08/29/14 63.5 0.00 0.08
BHI 140829P00064000 P 08/29/14 64.0 0.00 0.14
BHI 140829P00064500 P 08/29/14 64.5 0.00 0.08
BHI 140829P00065000 P 08/29/14 65.0 0.00 0.14
BHI 140829P00065500 P 08/29/14 65.5 0.00 0.08
BHI 140829P00066000 P 08/29/14 66.0 0.00 0.01
BHI 140829P00066500 P 08/29/14 66.5 0.00 0.08
BHI 140829P00067000 P 08/29/14 67.0 0.00 0.09
BHI 140829P00067500 P 08/29/14 67.5 0.00 0.10
BHI 140829P00068000 P 08/29/14 68.0 0.02 0.13
BHI 140829P00068500 P 08/29/14 68.5 0.02 0.12
BHI 140829P00069000 P 08/29/14 69.0 0.17 0.22
BHI 140829P00069500 P 08/29/14 69.5 0.34 0.39
BHI 140829P00070000 P 08/29/14 70.0 0.58 0.64
BHI 140829P00070500 P 08/29/14 70.5 0.80 1.03
BHI 140829P00071000 P 08/29/14 71.0 1.16 1.66
BHI 140829P00071500 P 08/29/14 71.5 1.52 2.14
BHI 140829P00072000 P 08/29/14 72.0 2.01 2.62
BHI 140829P00072500 P 08/29/14 72.5 2.69 2.87
BHI 140829P00073000 P 08/29/14 73.0 3.00 3.65
BHI 140829P00073500 P 08/29/14 73.5 3.50 4.15
BHI 140829P00074000 P 08/29/14 74.0 4.00 4.65
BHI 140829P00074500 P 08/29/14 74.5 4.45 5.15
BHI 140829P00075000 P 08/29/14 75.0 4.95 5.65
BHI 140829P00076000 P 08/29/14 76.0 5.95 6.65
BHI 140829P00077000 P 08/29/14 77.0 6.95 7.65
BHI 140829P00078000 P 08/29/14 78.0 7.95 8.65
BHI 140829P00079000 P 08/29/14 79.0 8.95 9.65
BHI 140829P00080000 P 08/29/14 80.0 9.95 10.65
BHI 140829P00081000 P 08/29/14 81.0 10.80 11.65
BHI 140829P00082000 P 08/29/14 82.0 11.80 12.65
BHI 140829P00083000 P 08/29/14 83.0 12.80 13.65
BHI 140829P00084000 P 08/29/14 84.0 13.80 14.65
BHI 140829P00085000 P 08/29/14 85.0 14.80 15.65
BHI 140829P00086000 P 08/29/14 86.0 15.80 16.65
BHI 140829P00087000 P 08/29/14 87.0 16.80 17.85
BHI 140829P00088000 P 08/29/14 88.0 17.80 18.85
BHI 140829P00090000 P 08/29/14 90.0 19.80 20.65
BHI 140905C00055000 C 09/05/14 55.0 14.35 15.25
BHI 140905C00057500 C 09/05/14 57.5 11.80 12.75
BHI 140905C00060000 C 09/05/14 60.0 9.40 10.05
BHI 140905C00062500 C 09/05/14 62.5 6.90 7.55
BHI 140905C00064000 C 09/05/14 64.0 5.40 6.05
BHI 140905C00065000 C 09/05/14 65.0 4.40 5.05
BHI 140905C00066000 C 09/05/14 66.0 3.45 4.10
BHI 140905C00067000 C 09/05/14 67.0 2.53 2.92
BHI 140905C00067500 C 09/05/14 67.5 2.09 2.48
BHI 140905C00068000 C 09/05/14 68.0 1.72 2.02
BHI 140905C00068500 C 09/05/14 68.5 1.55 1.63
BHI 140905C00069000 C 09/05/14 69.0 1.21 1.27
BHI 140905C00069500 C 09/05/14 69.5 0.94 0.96
BHI 140905C00070000 C 09/05/14 70.0 0.67 0.71
BHI 140905C00070500 C 09/05/14 70.5 0.45 0.52
BHI 140905C00071000 C 09/05/14 71.0 0.31 0.35
BHI 140905C00071500 C 09/05/14 71.5 0.19 0.25
BHI 140905C00072000 C 09/05/14 72.0 0.10 0.19
BHI 140905C00072500 C 09/05/14 72.5 0.03 0.13
BHI 140905C00073000 C 09/05/14 73.0 0.01 0.09
BHI 140905C00073500 C 09/05/14 73.5 0.01 0.06
BHI 140905C00074000 C 09/05/14 74.0 0.00 0.05
BHI 140905C00074500 C 09/05/14 74.5 0.00 0.04
BHI 140905C00075000 C 09/05/14 75.0 0.00 0.04
BHI 140905C00076000 C 09/05/14 76.0 0.00 0.04
BHI 140905C00077000 C 09/05/14 77.0 0.00 0.03
BHI 140905C00078000 C 09/05/14 78.0 0.00 0.04
BHI 140905C00079000 C 09/05/14 79.0 0.00 0.03
BHI 140905C00080000 C 09/05/14 80.0 0.00 0.03
BHI 140905C00081000 C 09/05/14 81.0 0.00 0.03
BHI 140905C00082000 C 09/05/14 82.0 0.00 0.03
BHI 140905C00083000 C 09/05/14 83.0 0.00 0.03
BHI 140905C00084000 C 09/05/14 84.0 0.00 0.03
BHI 140905C00085000 C 09/05/14 85.0 0.00 0.03
BHI 140905C00086000 C 09/05/14 86.0 0.00 0.03
BHI 140905C00087000 C 09/05/14 87.0 0.00 0.03
BHI 140905C00088000 C 09/05/14 88.0 0.00 0.03
BHI 140905C00089000 C 09/05/14 89.0 0.00 0.03
BHI 140905P00055000 P 09/05/14 55.0 0.00 0.03
BHI 140905P00057500 P 09/05/14 57.5 0.00 0.04
BHI 140905P00060000 P 09/05/14 60.0 0.00 0.04
BHI 140905P00062500 P 09/05/14 62.5 0.00 0.05
BHI 140905P00064000 P 09/05/14 64.0 0.00 0.06
BHI 140905P00065000 P 09/05/14 65.0 0.00 0.08
BHI 140905P00066000 P 09/05/14 66.0 0.02 0.12
BHI 140905P00067000 P 09/05/14 67.0 0.05 0.15
BHI 140905P00067500 P 09/05/14 67.5 0.07 0.22
BHI 140905P00068000 P 09/05/14 68.0 0.21 0.25
BHI 140905P00068500 P 09/05/14 68.5 0.32 0.38
BHI 140905P00069000 P 09/05/14 69.0 0.47 0.52
BHI 140905P00069500 P 09/05/14 69.5 0.67 0.72
BHI 140905P00070000 P 09/05/14 70.0 0.92 0.98
BHI 140905P00070500 P 09/05/14 70.5 1.20 1.27
BHI 140905P00071000 P 09/05/14 71.0 1.55 1.67
BHI 140905P00071500 P 09/05/14 71.5 1.94 2.12
BHI 140905P00072000 P 09/05/14 72.0 2.13 2.72
BHI 140905P00072500 P 09/05/14 72.5 2.58 3.15
BHI 140905P00073000 P 09/05/14 73.0 3.05 3.70
BHI 140905P00073500 P 09/05/14 73.5 3.50 4.15
BHI 140905P00074000 P 09/05/14 74.0 4.00 4.65
BHI 140905P00074500 P 09/05/14 74.5 4.45 5.15
BHI 140905P00075000 P 09/05/14 75.0 5.00 5.65
BHI 140905P00076000 P 09/05/14 76.0 5.95 6.65
BHI 140905P00077000 P 09/05/14 77.0 6.95 7.65
BHI 140905P00078000 P 09/05/14 78.0 7.95 8.65
BHI 140905P00079000 P 09/05/14 79.0 8.95 9.65
BHI 140905P00080000 P 09/05/14 80.0 9.95 10.65
BHI 140905P00081000 P 09/05/14 81.0 10.80 11.90
BHI 140905P00082000 P 09/05/14 82.0 11.80 12.90
BHI 140905P00083000 P 09/05/14 83.0 12.80 13.90
BHI 140905P00084000 P 09/05/14 84.0 13.80 14.90
BHI 140905P00085000 P 09/05/14 85.0 14.80 15.90
BHI 140905P00086000 P 09/05/14 86.0 15.80 16.90
BHI 140905P00087000 P 09/05/14 87.0 16.80 17.90
BHI 140905P00088000 P 09/05/14 88.0 17.80 18.90
BHI 140905P00089000 P 09/05/14 89.0 18.80 19.75
BHI 140912C00062000 C 09/12/14 62.0 7.40 8.10
BHI 140912C00063000 C 09/12/14 63.0 6.40 7.10
BHI 140912C00063500 C 09/12/14 63.5 5.95 6.60
BHI 140912C00064000 C 09/12/14 64.0 5.45 6.10
BHI 140912C00064500 C 09/12/14 64.5 4.95 5.65
BHI 140912C00065000 C 09/12/14 65.0 4.50 5.15
BHI 140912C00065500 C 09/12/14 65.5 4.00 4.70
BHI 140912C00066000 C 09/12/14 66.0 3.55 4.00
BHI 140912C00066500 C 09/12/14 66.5 3.10 3.55
BHI 140912C00067000 C 09/12/14 67.0 2.75 3.10
BHI 140912C00067500 C 09/12/14 67.5 2.55 2.66
BHI 140912C00068000 C 09/12/14 68.0 2.16 2.27
BHI 140912C00068500 C 09/12/14 68.5 1.80 1.92
BHI 140912C00069000 C 09/12/14 69.0 1.47 1.56
BHI 140912C00069500 C 09/12/14 69.5 1.13 1.28
BHI 140912C00070000 C 09/12/14 70.0 0.95 1.00
BHI 140912C00070500 C 09/12/14 70.5 0.68 0.80
BHI 140912C00071000 C 09/12/14 71.0 0.53 0.61
BHI 140912C00071500 C 09/12/14 71.5 0.39 0.46
BHI 140912C00072000 C 09/12/14 72.0 0.28 0.35
BHI 140912C00072500 C 09/12/14 72.5 0.18 0.25
BHI 140912C00073000 C 09/12/14 73.0 0.10 0.21
BHI 140912C00073500 C 09/12/14 73.5 0.06 0.15
BHI 140912C00074000 C 09/12/14 74.0 0.03 0.12
BHI 140912C00074500 C 09/12/14 74.5 0.02 0.09
BHI 140912C00075000 C 09/12/14 75.0 0.01 0.07
BHI 140912C00076000 C 09/12/14 76.0 0.00 0.05
BHI 140912C00077000 C 09/12/14 77.0 0.00 0.04
BHI 140912C00078000 C 09/12/14 78.0 0.00 0.04
BHI 140912C00079000 C 09/12/14 79.0 0.00 0.04
BHI 140912C00080000 C 09/12/14 80.0 0.00 0.04
BHI 140912C00081000 C 09/12/14 81.0 0.00 0.03
BHI 140912C00082000 C 09/12/14 82.0 0.00 0.03
BHI 140912C00085000 C 09/12/14 85.0 0.00 0.03
BHI 140912P00062000 P 09/12/14 62.0 0.01 0.06
BHI 140912P00063000 P 09/12/14 63.0 0.01 0.08
BHI 140912P00063500 P 09/12/14 63.5 0.01 0.09
BHI 140912P00064000 P 09/12/14 64.0 0.02 0.11
BHI 140912P00064500 P 09/12/14 64.5 0.03 0.13
BHI 140912P00065000 P 09/12/14 65.0 0.05 0.14
BHI 140912P00065500 P 09/12/14 65.5 0.06 0.17
BHI 140912P00066000 P 09/12/14 66.0 0.14 0.17
BHI 140912P00066500 P 09/12/14 66.5 0.12 0.26
BHI 140912P00067000 P 09/12/14 67.0 0.24 0.32
BHI 140912P00067500 P 09/12/14 67.5 0.27 0.43
BHI 140912P00068000 P 09/12/14 68.0 0.34 0.56
BHI 140912P00068500 P 09/12/14 68.5 0.56 0.72
BHI 140912P00069000 P 09/12/14 69.0 0.73 0.80
BHI 140912P00069500 P 09/12/14 69.5 0.92 1.03
BHI 140912P00070000 P 09/12/14 70.0 1.18 1.27
BHI 140912P00070500 P 09/12/14 70.5 1.46 1.53
BHI 140912P00071000 P 09/12/14 71.0 1.76 1.86
BHI 140912P00071500 P 09/12/14 71.5 2.13 2.31
BHI 140912P00072000 P 09/12/14 72.0 2.51 2.75
BHI 140912P00072500 P 09/12/14 72.5 2.90 3.20
BHI 140912P00073000 P 09/12/14 73.0 3.15 3.75
BHI 140912P00073500 P 09/12/14 73.5 3.60 4.25
BHI 140912P00074000 P 09/12/14 74.0 4.05 4.70
BHI 140912P00074500 P 09/12/14 74.5 4.50 5.20
BHI 140912P00075000 P 09/12/14 75.0 5.00 5.65
BHI 140912P00076000 P 09/12/14 76.0 5.95 6.65
BHI 140912P00077000 P 09/12/14 77.0 6.95 7.65
BHI 140912P00078000 P 09/12/14 78.0 7.95 8.65
BHI 140912P00079000 P 09/12/14 79.0 8.95 9.65
BHI 140912P00080000 P 09/12/14 80.0 9.85 10.65
BHI 140912P00081000 P 09/12/14 81.0 10.70 11.90
BHI 140912P00082000 P 09/12/14 82.0 11.30 13.40
BHI 140912P00085000 P 09/12/14 85.0 13.75 16.40
BHI 140920C00055000 C 09/20/14 55.0 14.40 15.15
BHI 140920C00057500 C 09/20/14 57.5 11.90 12.65
BHI 140920C00060000 C 09/20/14 60.0 9.45 10.10
BHI 140920C00060500 C 09/20/14 60.5 8.95 9.60
BHI 140920C00061000 C 09/20/14 61.0 8.45 9.10
BHI 140920C00061500 C 09/20/14 61.5 7.95 8.60
BHI 140920C00062000 C 09/20/14 62.0 7.45 8.10
BHI 140920C00062500 C 09/20/14 62.5 6.95 7.60
BHI 140920C00063000 C 09/20/14 63.0 6.50 7.15
BHI 140920C00063500 C 09/20/14 63.5 6.00 6.65
BHI 140920C00064000 C 09/20/14 64.0 5.50 6.15
BHI 140920C00064500 C 09/20/14 64.5 5.05 5.70
BHI 140920C00065000 C 09/20/14 65.0 4.60 5.15
BHI 140920C00065500 C 09/20/14 65.5 4.15 4.55
BHI 140920C00066000 C 09/20/14 66.0 3.70 4.10
BHI 140920C00066500 C 09/20/14 66.5 3.50 3.70
BHI 140920C00067000 C 09/20/14 67.0 3.05 3.25
BHI 140920C00067500 C 09/20/14 67.5 2.73 2.84
BHI 140920C00068000 C 09/20/14 68.0 2.35 2.44
BHI 140920C00068500 C 09/20/14 68.5 2.00 2.09
BHI 140920C00069000 C 09/20/14 69.0 1.67 1.77
BHI 140920C00069500 C 09/20/14 69.5 1.39 1.48
BHI 140920C00070000 C 09/20/14 70.0 1.16 1.22
BHI 140920C00070500 C 09/20/14 70.5 0.92 0.99
BHI 140920C00071000 C 09/20/14 71.0 0.73 0.80
BHI 140920C00071500 C 09/20/14 71.5 0.57 0.64
BHI 140920C00072000 C 09/20/14 72.0 0.43 0.50
BHI 140920C00072500 C 09/20/14 72.5 0.31 0.40
BHI 140920C00073000 C 09/20/14 73.0 0.24 0.33
BHI 140920C00073500 C 09/20/14 73.5 0.18 0.27
BHI 140920C00074000 C 09/20/14 74.0 0.14 0.21
BHI 140920C00074500 C 09/20/14 74.5 0.09 0.16
BHI 140920C00075000 C 09/20/14 75.0 0.09 0.13
BHI 140920C00077500 C 09/20/14 77.5 0.02 0.05
BHI 140920C00080000 C 09/20/14 80.0 0.00 0.04
BHI 140920C00082500 C 09/20/14 82.5 0.00 0.04
BHI 140920C00085000 C 09/20/14 85.0 0.00 0.03
BHI 140920C00090000 C 09/20/14 90.0 0.00 0.03
BHI 140920C00095000 C 09/20/14 95.0 0.00 0.03
BHI 140920C00100000 C 09/20/14 100.0 0.00 0.03
BHI 140920P00055000 P 09/20/14 55.0 0.00 0.05
BHI 140920P00057500 P 09/20/14 57.5 0.00 0.06
BHI 140920P00060000 P 09/20/14 60.0 0.01 0.07
BHI 140920P00060500 P 09/20/14 60.5 0.02 0.07
BHI 140920P00061000 P 09/20/14 61.0 0.03 0.08
BHI 140920P00061500 P 09/20/14 61.5 0.03 0.09
BHI 140920P00062000 P 09/20/14 62.0 0.04 0.10
BHI 140920P00062500 P 09/20/14 62.5 0.05 0.11
BHI 140920P00063000 P 09/20/14 63.0 0.06 0.13
BHI 140920P00063500 P 09/20/14 63.5 0.08 0.14
BHI 140920P00064000 P 09/20/14 64.0 0.10 0.14
BHI 140920P00064500 P 09/20/14 64.5 0.12 0.18
BHI 140920P00065000 P 09/20/14 65.0 0.15 0.20
BHI 140920P00065500 P 09/20/14 65.5 0.19 0.22
BHI 140920P00066000 P 09/20/14 66.0 0.24 0.31
BHI 140920P00066500 P 09/20/14 66.5 0.30 0.38
BHI 140920P00067000 P 09/20/14 67.0 0.38 0.45
BHI 140920P00067500 P 09/20/14 67.5 0.48 0.60
BHI 140920P00068000 P 09/20/14 68.0 0.61 0.66
BHI 140920P00068500 P 09/20/14 68.5 0.76 0.87
BHI 140920P00069000 P 09/20/14 69.0 0.94 1.00
BHI 140920P00069500 P 09/20/14 69.5 1.15 1.24
BHI 140920P00070000 P 09/20/14 70.0 1.39 1.47
BHI 140920P00070500 P 09/20/14 70.5 1.66 1.74
BHI 140920P00071000 P 09/20/14 71.0 1.97 2.06
BHI 140920P00071500 P 09/20/14 71.5 2.31 2.39
BHI 140920P00072000 P 09/20/14 72.0 2.67 2.76
BHI 140920P00072500 P 09/20/14 72.5 3.00 3.15
BHI 140920P00073000 P 09/20/14 73.0 3.45 3.75
BHI 140920P00073500 P 09/20/14 73.5 3.70 4.30
BHI 140920P00074000 P 09/20/14 74.0 4.15 4.75
BHI 140920P00074500 P 09/20/14 74.5 4.60 5.20
BHI 140920P00075000 P 09/20/14 75.0 5.05 5.70
BHI 140920P00077500 P 09/20/14 77.5 7.45 8.15
BHI 140920P00080000 P 09/20/14 80.0 9.95 10.65
BHI 140920P00082500 P 09/20/14 82.5 12.40 13.15
BHI 140920P00085000 P 09/20/14 85.0 14.90 15.75
BHI 140920P00090000 P 09/20/14 90.0 19.90 20.65
BHI 140920P00095000 P 09/20/14 95.0 24.90 25.75
BHI 140920P00100000 P 09/20/14 100.0 29.90 30.75
BHI 140926C00060000 C 09/26/14 60.0 9.40 10.35
BHI 140926C00061000 C 09/26/14 61.0 8.45 9.15
BHI 140926C00061500 C 09/26/14 61.5 7.95 8.65
BHI 140926C00062000 C 09/26/14 62.0 7.50 8.15
BHI 140926C00062500 C 09/26/14 62.5 7.00 7.65
BHI 140926C00063000 C 09/26/14 63.0 6.55 7.20
BHI 140926C00063500 C 09/26/14 63.5 6.05 6.70
BHI 140926C00064000 C 09/26/14 64.0 5.60 6.25
BHI 140926C00064500 C 09/26/14 64.5 5.10 5.80
BHI 140926C00065000 C 09/26/14 65.0 4.65 5.30
BHI 140926C00065500 C 09/26/14 65.5 4.25 4.85
BHI 140926C00066000 C 09/26/14 66.0 3.85 4.25
BHI 140926C00066500 C 09/26/14 66.5 3.45 3.80
BHI 140926C00067000 C 09/26/14 67.0 3.05 3.40
BHI 140926C00067500 C 09/26/14 67.5 2.73 3.05
BHI 140926C00068000 C 09/26/14 68.0 2.48 2.65
BHI 140926C00068500 C 09/26/14 68.5 2.03 2.30
BHI 140926C00069000 C 09/26/14 69.0 1.81 2.00
BHI 140926C00069500 C 09/26/14 69.5 1.58 1.70
BHI 140926C00070000 C 09/26/14 70.0 1.28 1.43
BHI 140926C00070500 C 09/26/14 70.5 1.03 1.25
BHI 140926C00071000 C 09/26/14 71.0 0.83 1.04
BHI 140926C00071500 C 09/26/14 71.5 0.66 0.88
BHI 140926C00072000 C 09/26/14 72.0 0.54 0.69
BHI 140926C00072500 C 09/26/14 72.5 0.43 0.60
BHI 140926C00073000 C 09/26/14 73.0 0.34 0.49
BHI 140926C00073500 C 09/26/14 73.5 0.24 0.39
BHI 140926C00074000 C 09/26/14 74.0 0.18 0.31
BHI 140926C00074500 C 09/26/14 74.5 0.14 0.26
BHI 140926C00075000 C 09/26/14 75.0 0.13 0.21
BHI 140926C00076000 C 09/26/14 76.0 0.06 0.14
BHI 140926P00060000 P 09/26/14 60.0 0.02 0.10
BHI 140926P00061000 P 09/26/14 61.0 0.02 0.12
BHI 140926P00061500 P 09/26/14 61.5 0.05 0.13
BHI 140926P00062000 P 09/26/14 62.0 0.05 0.15
BHI 140926P00062500 P 09/26/14 62.5 0.07 0.17
BHI 140926P00063000 P 09/26/14 63.0 0.08 0.17
BHI 140926P00063500 P 09/26/14 63.5 0.09 0.21
BHI 140926P00064000 P 09/26/14 64.0 0.11 0.25
BHI 140926P00064500 P 09/26/14 64.5 0.15 0.28
BHI 140926P00065000 P 09/26/14 65.0 0.18 0.31
BHI 140926P00065500 P 09/26/14 65.5 0.21 0.36
BHI 140926P00066000 P 09/26/14 66.0 0.27 0.44
BHI 140926P00066500 P 09/26/14 66.5 0.42 0.53
BHI 140926P00067000 P 09/26/14 67.0 0.44 0.64
BHI 140926P00067500 P 09/26/14 67.5 0.64 0.78
BHI 140926P00068000 P 09/26/14 68.0 0.77 0.93
BHI 140926P00068500 P 09/26/14 68.5 0.93 1.11
BHI 140926P00069000 P 09/26/14 69.0 1.11 1.31
BHI 140926P00069500 P 09/26/14 69.5 1.33 1.43
BHI 140926P00070000 P 09/26/14 70.0 1.57 1.78
BHI 140926P00070500 P 09/26/14 70.5 1.83 2.09
BHI 140926P00071000 P 09/26/14 71.0 2.13 2.43
BHI 140926P00071500 P 09/26/14 71.5 2.45 2.74
BHI 140926P00072000 P 09/26/14 72.0 2.74 3.10
BHI 140926P00072500 P 09/26/14 72.5 3.15 3.50
BHI 140926P00073000 P 09/26/14 73.0 3.55 3.90
BHI 140926P00073500 P 09/26/14 73.5 3.95 4.30
BHI 140926P00074000 P 09/26/14 74.0 4.20 4.80
BHI 140926P00074500 P 09/26/14 74.5 4.65 5.30
BHI 140926P00075000 P 09/26/14 75.0 5.10 5.75
BHI 140926P00076000 P 09/26/14 76.0 6.05 6.70
BHI 141003C00062000 C 10/03/14 62.0 7.50 8.20
BHI 141003C00062500 C 10/03/14 62.5 7.10 7.75
BHI 141003C00063000 C 10/03/14 63.0 6.55 7.25
BHI 141003C00063500 C 10/03/14 63.5 6.10 6.80
BHI 141003C00064000 C 10/03/14 64.0 5.70 6.35
BHI 141003C00064500 C 10/03/14 64.5 5.25 5.90
BHI 141003C00065000 C 10/03/14 65.0 4.80 5.40
BHI 141003C00065500 C 10/03/14 65.5 4.40 4.80
BHI 141003C00066000 C 10/03/14 66.0 4.00 4.35
BHI 141003C00066500 C 10/03/14 66.5 3.55 3.95
BHI 141003C00067000 C 10/03/14 67.0 3.20 3.55
BHI 141003C00067500 C 10/03/14 67.5 2.95 3.20
BHI 141003C00068000 C 10/03/14 68.0 2.50 2.87
BHI 141003C00068500 C 10/03/14 68.5 2.25 2.48
BHI 141003C00069000 C 10/03/14 69.0 1.93 2.17
BHI 141003C00069500 C 10/03/14 69.5 1.76 1.88
BHI 141003C00070000 C 10/03/14 70.0 1.51 1.60
BHI 141003C00070500 C 10/03/14 70.5 1.17 1.39
BHI 141003C00071000 C 10/03/14 71.0 0.98 1.24
BHI 141003C00071500 C 10/03/14 71.5 0.81 1.02
BHI 141003C00072000 C 10/03/14 72.0 0.67 0.90
BHI 141003C00072500 C 10/03/14 72.5 0.55 0.73
BHI 141003C00073000 C 10/03/14 73.0 0.45 0.60
BHI 141003C00073500 C 10/03/14 73.5 0.36 0.53
BHI 141003C00074000 C 10/03/14 74.0 0.28 0.44
BHI 141003C00074500 C 10/03/14 74.5 0.20 0.36
BHI 141003C00075000 C 10/03/14 75.0 0.15 0.30
BHI 141003C00076000 C 10/03/14 76.0 0.09 0.20
BHI 141003C00077000 C 10/03/14 77.0 0.05 0.14
BHI 141003C00078000 C 10/03/14 78.0 0.02 0.10
BHI 141003P00062000 P 10/03/14 62.0 0.09 0.20
BHI 141003P00062500 P 10/03/14 62.5 0.11 0.22
BHI 141003P00063000 P 10/03/14 63.0 0.12 0.25
BHI 141003P00063500 P 10/03/14 63.5 0.15 0.28
BHI 141003P00064000 P 10/03/14 64.0 0.18 0.29
BHI 141003P00064500 P 10/03/14 64.5 0.21 0.37
BHI 141003P00065000 P 10/03/14 65.0 0.25 0.43
BHI 141003P00065500 P 10/03/14 65.5 0.30 0.48
BHI 141003P00066000 P 10/03/14 66.0 0.44 0.58
BHI 141003P00066500 P 10/03/14 66.5 0.48 0.67
BHI 141003P00067000 P 10/03/14 67.0 0.57 0.79
BHI 141003P00067500 P 10/03/14 67.5 0.76 0.92
BHI 141003P00068000 P 10/03/14 68.0 0.84 1.09
BHI 141003P00068500 P 10/03/14 68.5 1.07 1.28
BHI 141003P00069000 P 10/03/14 69.0 1.20 1.49
BHI 141003P00069500 P 10/03/14 69.5 1.50 1.69
BHI 141003P00070000 P 10/03/14 70.0 1.74 1.83
BHI 141003P00070500 P 10/03/14 70.5 1.99 2.24
BHI 141003P00071000 P 10/03/14 71.0 2.23 2.57
BHI 141003P00071500 P 10/03/14 71.5 2.60 2.83
BHI 141003P00072000 P 10/03/14 72.0 2.91 3.25
BHI 141003P00072500 P 10/03/14 72.5 3.30 3.65
BHI 141003P00073000 P 10/03/14 73.0 3.65 4.00
BHI 141003P00073500 P 10/03/14 73.5 4.10 4.40
BHI 141003P00074000 P 10/03/14 74.0 4.50 4.85
BHI 141003P00074500 P 10/03/14 74.5 4.75 5.35
BHI 141003P00075000 P 10/03/14 75.0 5.15 5.80
BHI 141003P00076000 P 10/03/14 76.0 6.05 6.75
BHI 141003P00077000 P 10/03/14 77.0 7.00 7.70
BHI 141003P00078000 P 10/03/14 78.0 8.00 8.70
BHI 141018C00040000 C 10/18/14 40.0 29.35 30.35
BHI 141018C00045000 C 10/18/14 45.0 24.30 25.35
BHI 141018C00050000 C 10/18/14 50.0 19.45 20.25
BHI 141018C00052500 C 10/18/14 52.5 16.95 17.80
BHI 141018C00055000 C 10/18/14 55.0 14.45 15.25
BHI 141018C00057500 C 10/18/14 57.5 12.00 12.85
BHI 141018C00060000 C 10/18/14 60.0 9.55 10.30
BHI 141018C00062500 C 10/18/14 62.5 7.40 8.00
BHI 141018C00065000 C 10/18/14 65.0 5.25 5.65
BHI 141018C00067500 C 10/18/14 67.5 3.60 3.75
BHI 141018C00070000 C 10/18/14 70.0 2.14 2.27
BHI 141018C00072500 C 10/18/14 72.5 1.13 1.25
BHI 141018C00075000 C 10/18/14 75.0 0.59 0.62
BHI 141018C00077500 C 10/18/14 77.5 0.24 0.29
BHI 141018C00080000 C 10/18/14 80.0 0.10 0.19
BHI 141018C00082500 C 10/18/14 82.5 0.02 0.12
BHI 141018C00085000 C 10/18/14 85.0 0.01 0.07
BHI 141018C00090000 C 10/18/14 90.0 0.00 0.04
BHI 141018C00095000 C 10/18/14 95.0 0.00 0.04
BHI 141018P00040000 P 10/18/14 40.0 0.00 0.05
BHI 141018P00045000 P 10/18/14 45.0 0.03 0.06
BHI 141018P00050000 P 10/18/14 50.0 0.05 0.07
BHI 141018P00052500 P 10/18/14 52.5 0.02 0.10
BHI 141018P00055000 P 10/18/14 55.0 0.04 0.14
BHI 141018P00057500 P 10/18/14 57.5 0.09 0.19
BHI 141018P00060000 P 10/18/14 60.0 0.19 0.22
BHI 141018P00062500 P 10/18/14 62.5 0.37 0.45
BHI 141018P00065000 P 10/18/14 65.0 0.74 0.80
BHI 141018P00067500 P 10/18/14 67.5 1.39 1.47
BHI 141018P00070000 P 10/18/14 70.0 2.43 2.51
BHI 141018P00072500 P 10/18/14 72.5 3.85 4.00
BHI 141018P00075000 P 10/18/14 75.0 5.75 6.10
BHI 141018P00077500 P 10/18/14 77.5 7.70 8.40
BHI 141018P00080000 P 10/18/14 80.0 10.05 10.75
BHI 141018P00082500 P 10/18/14 82.5 12.35 13.15
BHI 141018P00085000 P 10/18/14 85.0 14.80 15.65
BHI 141018P00090000 P 10/18/14 90.0 19.80 20.80
BHI 141018P00095000 P 10/18/14 95.0 24.70 25.75
BHI 150117C00020000 C 01/17/15 20.0 48.90 51.50
BHI 150117C00023000 C 01/17/15 23.0 45.50 48.50
BHI 150117C00025000 C 01/17/15 25.0 43.15 46.60
BHI 150117C00030000 C 01/17/15 30.0 38.15 41.50
BHI 150117C00035000 C 01/17/15 35.0 33.30 35.35
BHI 150117C00040000 C 01/17/15 40.0 29.45 30.30
BHI 150117C00045000 C 01/17/15 45.0 24.45 25.40
BHI 150117C00050000 C 01/17/15 50.0 19.45 20.40
BHI 150117C00052500 C 01/17/15 52.5 17.20 17.95
BHI 150117C00055000 C 01/17/15 55.0 14.80 15.40
BHI 150117C00057500 C 01/17/15 57.5 12.55 13.30
BHI 150117C00060000 C 01/17/15 60.0 10.40 11.05
BHI 150117C00062500 C 01/17/15 62.5 8.40 8.85
BHI 150117C00065000 C 01/17/15 65.0 6.75 6.90
BHI 150117C00067500 C 01/17/15 67.5 5.10 5.25
BHI 150117C00070000 C 01/17/15 70.0 3.75 3.90
BHI 150117C00072500 C 01/17/15 72.5 2.69 2.77
BHI 150117C00075000 C 01/17/15 75.0 1.85 1.93
BHI 150117C00077500 C 01/17/15 77.5 1.21 1.31
BHI 150117C00080000 C 01/17/15 80.0 0.79 0.87
BHI 150117C00082500 C 01/17/15 82.5 0.50 0.58
BHI 150117C00085000 C 01/17/15 85.0 0.28 0.40
BHI 150117C00090000 C 01/17/15 90.0 0.09 0.21
BHI 150117C00095000 C 01/17/15 95.0 0.03 0.13
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 0.01 0.07
BHI 150117P00040000 P 01/17/15 40.0 0.03 0.11
BHI 150117P00045000 P 01/17/15 45.0 0.10 0.18
BHI 150117P00050000 P 01/17/15 50.0 0.21 0.31
BHI 150117P00052500 P 01/17/15 52.5 0.30 0.42
BHI 150117P00055000 P 01/17/15 55.0 0.43 0.50
BHI 150117P00057500 P 01/17/15 57.5 0.67 0.75
BHI 150117P00060000 P 01/17/15 60.0 0.98 1.05
BHI 150117P00062500 P 01/17/15 62.5 1.44 1.54
BHI 150117P00065000 P 01/17/15 65.0 2.07 2.14
BHI 150117P00067500 P 01/17/15 67.5 2.95 3.05
BHI 150117P00070000 P 01/17/15 70.0 4.05 4.20
BHI 150117P00072500 P 01/17/15 72.5 5.45 5.60
BHI 150117P00075000 P 01/17/15 75.0 7.10 7.25
BHI 150117P00077500 P 01/17/15 77.5 9.00 9.15
BHI 150117P00080000 P 01/17/15 80.0 11.00 11.45
BHI 150117P00082500 P 01/17/15 82.5 12.90 14.30
BHI 150117P00085000 P 01/17/15 85.0 15.20 16.05
BHI 150117P00090000 P 01/17/15 90.0 20.05 20.95
BHI 150117P00095000 P 01/17/15 95.0 24.85 25.85
BHI 150417C00050000 C 04/17/15 50.0 19.75 20.60
BHI 150417C00055000 C 04/17/15 55.0 15.30 16.05
BHI 150417C00060000 C 04/17/15 60.0 11.25 11.75
BHI 150417C00062500 C 04/17/15 62.5 9.60 9.80
BHI 150417C00065000 C 04/17/15 65.0 7.90 8.05
BHI 150417C00067500 C 04/17/15 67.5 6.35 6.55
BHI 150417C00070000 C 04/17/15 70.0 5.05 5.25
BHI 150417C00072500 C 04/17/15 72.5 3.95 4.10
BHI 150417C00075000 C 04/17/15 75.0 3.05 3.20
BHI 150417C00077500 C 04/17/15 77.5 2.30 2.41
BHI 150417C00080000 C 04/17/15 80.0 1.72 1.82
BHI 150417C00085000 C 04/17/15 85.0 0.91 1.01
BHI 150417P00050000 P 04/17/15 50.0 0.51 0.64
BHI 150417P00055000 P 04/17/15 55.0 1.00 1.11
BHI 150417P00060000 P 04/17/15 60.0 1.87 1.99
BHI 150417P00062500 P 04/17/15 62.5 2.51 2.62
BHI 150417P00065000 P 04/17/15 65.0 3.30 3.45
BHI 150417P00067500 P 04/17/15 67.5 4.25 4.45
BHI 150417P00070000 P 04/17/15 70.0 5.45 5.60
BHI 150417P00072500 P 04/17/15 72.5 6.80 7.00
BHI 150417P00075000 P 04/17/15 75.0 8.40 8.55
BHI 150417P00077500 P 04/17/15 77.5 10.15 10.30
BHI 150417P00080000 P 04/17/15 80.0 12.05 12.20
BHI 150417P00085000 P 04/17/15 85.0 15.95 16.70
BHI 160115C00025000 C 01/15/16 25.0 43.95 45.85
BHI 160115C00028000 C 01/15/16 28.0 40.95 42.85
BHI 160115C00030000 C 01/15/16 30.0 39.00 40.90
BHI 160115C00033000 C 01/15/16 33.0 36.00 38.25
BHI 160115C00035000 C 01/15/16 35.0 34.05 35.95
BHI 160115C00038000 C 01/15/16 38.0 31.20 33.10
BHI 160115C00040000 C 01/15/16 40.0 29.30 31.20
BHI 160115C00043000 C 01/15/16 43.0 26.55 28.45
BHI 160115C00045000 C 01/15/16 45.0 24.75 26.65
BHI 160115C00047000 C 01/15/16 47.0 23.00 24.90
BHI 160115C00050000 C 01/15/16 50.0 21.00 21.95
BHI 160115C00052500 C 01/15/16 52.5 18.75 19.90
BHI 160115C00055000 C 01/15/16 55.0 16.80 17.90
BHI 160115C00057500 C 01/15/16 57.5 14.95 16.05
BHI 160115C00060000 C 01/15/16 60.0 13.25 14.05
BHI 160115C00062500 C 01/15/16 62.5 12.00 12.20
BHI 160115C00065000 C 01/15/16 65.0 10.45 10.70
BHI 160115C00067500 C 01/15/16 67.5 9.10 9.35
BHI 160115C00070000 C 01/15/16 70.0 7.85 8.10
BHI 160115C00072500 C 01/15/16 72.5 6.75 6.95
BHI 160115C00075000 C 01/15/16 75.0 5.75 6.00
BHI 160115C00077500 C 01/15/16 77.5 4.90 5.10
BHI 160115C00080000 C 01/15/16 80.0 4.15 4.35
BHI 160115C00082500 C 01/15/16 82.5 3.50 3.70
BHI 160115C00085000 C 01/15/16 85.0 2.96 3.10
BHI 160115C00090000 C 01/15/16 90.0 2.07 2.20
BHI 160115C00095000 C 01/15/16 95.0 1.43 1.57
BHI 160115C00100000 C 01/15/16 100.0 0.99 1.13
BHI 160115C00105000 C 01/15/16 105.0 0.67 0.82
BHI 160115P00025000 P 01/15/16 25.0 0.06 0.19
BHI 160115P00028000 P 01/15/16 28.0 0.12 0.25
BHI 160115P00030000 P 01/15/16 30.0 0.16 0.31
BHI 160115P00033000 P 01/15/16 33.0 0.25 0.41
BHI 160115P00035000 P 01/15/16 35.0 0.33 0.48
BHI 160115P00038000 P 01/15/16 38.0 0.48 0.63
BHI 160115P00040000 P 01/15/16 40.0 0.60 0.75
BHI 160115P00043000 P 01/15/16 43.0 0.84 0.99
BHI 160115P00045000 P 01/15/16 45.0 1.03 1.19
BHI 160115P00047000 P 01/15/16 47.0 1.27 1.43
BHI 160115P00050000 P 01/15/16 50.0 1.70 1.86
BHI 160115P00052500 P 01/15/16 52.5 2.17 2.32
BHI 160115P00055000 P 01/15/16 55.0 2.70 2.86
BHI 160115P00057500 P 01/15/16 57.5 3.35 3.55
BHI 160115P00060000 P 01/15/16 60.0 4.10 4.30
BHI 160115P00062500 P 01/15/16 62.5 4.95 5.15
BHI 160115P00065000 P 01/15/16 65.0 5.95 6.15
BHI 160115P00067500 P 01/15/16 67.5 7.05 7.25
BHI 160115P00070000 P 01/15/16 70.0 8.30 8.50
BHI 160115P00072500 P 01/15/16 72.5 9.70 9.90
BHI 160115P00075000 P 01/15/16 75.0 11.15 11.35
BHI 160115P00077500 P 01/15/16 77.5 12.80 13.00
BHI 160115P00080000 P 01/15/16 80.0 14.50 14.70
BHI 160115P00082500 P 01/15/16 82.5 16.35 16.55
BHI 160115P00085000 P 01/15/16 85.0 18.25 18.45
BHI 160115P00090000 P 01/15/16 90.0 21.90 22.95
BHI 160115P00095000 P 01/15/16 95.0 25.85 27.30
BHI 160115P00100000 P 01/15/16 100.0 30.75 31.90
BHI 160115P00105000 P 01/15/16 105.0 35.05 36.95

OPRA data is delayed 15 minutes.