Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Baker Hughes Inc (BHI)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 140905C00050000 C 09/05/14 50.0 17.35 18.50
BHI 140905C00055000 C 09/05/14 55.0 12.50 13.70
BHI 140905C00057500 C 09/05/14 57.5 9.45 11.00
BHI 140905C00060000 C 09/05/14 60.0 7.50 8.55
BHI 140905C00062500 C 09/05/14 62.5 5.00 6.05
BHI 140905C00063000 C 09/05/14 63.0 4.50 5.45
BHI 140905C00063500 C 09/05/14 63.5 4.05 5.05
BHI 140905C00064000 C 09/05/14 64.0 3.55 4.55
BHI 140905C00064500 C 09/05/14 64.5 3.05 3.95
BHI 140905C00065000 C 09/05/14 65.0 2.57 3.45
BHI 140905C00065500 C 09/05/14 65.5 2.11 2.94
BHI 140905C00066000 C 09/05/14 66.0 1.65 2.46
BHI 140905C00066500 C 09/05/14 66.5 1.54 1.99
BHI 140905C00067000 C 09/05/14 67.0 1.41 1.55
BHI 140905C00067500 C 09/05/14 67.5 0.91 1.08
BHI 140905C00068000 C 09/05/14 68.0 0.53 0.72
BHI 140905C00068500 C 09/05/14 68.5 0.37 0.49
BHI 140905C00069000 C 09/05/14 69.0 0.21 0.30
BHI 140905C00069500 C 09/05/14 69.5 0.13 0.17
BHI 140905C00070000 C 09/05/14 70.0 0.07 0.08
BHI 140905C00070500 C 09/05/14 70.5 0.02 0.09
BHI 140905C00071000 C 09/05/14 71.0 0.01 0.06
BHI 140905C00071500 C 09/05/14 71.5 0.00 0.04
BHI 140905C00072000 C 09/05/14 72.0 0.00 0.04
BHI 140905C00072500 C 09/05/14 72.5 0.00 0.04
BHI 140905C00073000 C 09/05/14 73.0 0.00 0.04
BHI 140905C00073500 C 09/05/14 73.5 0.00 0.03
BHI 140905C00074000 C 09/05/14 74.0 0.00 0.03
BHI 140905C00074500 C 09/05/14 74.5 0.00 0.03
BHI 140905C00075000 C 09/05/14 75.0 0.00 0.03
BHI 140905C00076000 C 09/05/14 76.0 0.00 0.03
BHI 140905C00077000 C 09/05/14 77.0 0.00 0.03
BHI 140905C00078000 C 09/05/14 78.0 0.00 0.03
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 140905C00090000 C 09/05/14 90.0 0.00 0.03
BHI 140905P00050000 P 09/05/14 50.0 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 0.04
BHI 140905P00063000 P 09/05/14 63.0 0.00 0.04
BHI 140905P00063500 P 09/05/14 63.5 0.00 0.04
BHI 140905P00064000 P 09/05/14 64.0 0.00 0.05
BHI 140905P00064500 P 09/05/14 64.5 0.00 0.06
BHI 140905P00065000 P 09/05/14 65.0 0.00 0.07
BHI 140905P00065500 P 09/05/14 65.5 0.01 0.10
BHI 140905P00066000 P 09/05/14 66.0 0.01 0.14
BHI 140905P00066500 P 09/05/14 66.5 0.07 0.17
BHI 140905P00067000 P 09/05/14 67.0 0.13 0.17
BHI 140905P00067500 P 09/05/14 67.5 0.22 0.25
BHI 140905P00068000 P 09/05/14 68.0 0.35 0.49
BHI 140905P00068500 P 09/05/14 68.5 0.59 0.66
BHI 140905P00069000 P 09/05/14 69.0 0.93 1.14
BHI 140905P00069500 P 09/05/14 69.5 1.25 1.58
BHI 140905P00070000 P 09/05/14 70.0 1.65 2.51
BHI 140905P00070500 P 09/05/14 70.5 2.09 2.99
BHI 140905P00071000 P 09/05/14 71.0 2.54 3.50
BHI 140905P00071500 P 09/05/14 71.5 3.00 4.00
BHI 140905P00072000 P 09/05/14 72.0 3.50 4.50
BHI 140905P00072500 P 09/05/14 72.5 4.00 5.00
BHI 140905P00073000 P 09/05/14 73.0 4.45 5.50
BHI 140905P00073500 P 09/05/14 73.5 4.95 6.00
BHI 140905P00074000 P 09/05/14 74.0 5.45 6.50
BHI 140905P00074500 P 09/05/14 74.5 5.95 7.00
BHI 140905P00075000 P 09/05/14 75.0 6.45 7.50
BHI 140905P00076000 P 09/05/14 76.0 7.45 8.50
BHI 140905P00077000 P 09/05/14 77.0 8.45 9.50
BHI 140905P00078000 P 09/05/14 78.0 9.45 10.60
BHI 140905P00079000 P 09/05/14 79.0 10.45 11.65
BHI 140905P00080000 P 09/05/14 80.0 10.05 13.20
BHI 140905P00081000 P 09/05/14 81.0 11.05 14.15
BHI 140905P00082000 P 09/05/14 82.0 11.95 15.45
BHI 140905P00083000 P 09/05/14 83.0 12.90 16.00
BHI 140905P00084000 P 09/05/14 84.0 13.90 17.00
BHI 140905P00085000 P 09/05/14 85.0 14.90 17.95
BHI 140905P00086000 P 09/05/14 86.0 15.90 19.10
BHI 140905P00087000 P 09/05/14 87.0 16.95 20.30
BHI 140905P00088000 P 09/05/14 88.0 17.80 21.50
BHI 140905P00089000 P 09/05/14 89.0 18.95 22.45
BHI 140905P00090000 P 09/05/14 90.0 19.95 22.65
BHI 140912C00060000 C 09/12/14 60.0 7.50 8.50
BHI 140912C00062000 C 09/12/14 62.0 5.55 6.50
BHI 140912C00063000 C 09/12/14 63.0 4.55 5.50
BHI 140912C00063500 C 09/12/14 63.5 4.10 5.00
BHI 140912C00064000 C 09/12/14 64.0 3.60 4.50
BHI 140912C00064500 C 09/12/14 64.5 3.15 4.05
BHI 140912C00065000 C 09/12/14 65.0 2.75 3.55
BHI 140912C00065500 C 09/12/14 65.5 2.66 3.10
BHI 140912C00066000 C 09/12/14 66.0 2.32 2.60
BHI 140912C00066500 C 09/12/14 66.5 1.95 2.18
BHI 140912C00067000 C 09/12/14 67.0 1.71 1.79
BHI 140912C00067500 C 09/12/14 67.5 1.31 1.44
BHI 140912C00068000 C 09/12/14 68.0 1.07 1.13
BHI 140912C00068500 C 09/12/14 68.5 0.77 0.87
BHI 140912C00069000 C 09/12/14 69.0 0.61 0.65
BHI 140912C00069500 C 09/12/14 69.5 0.43 0.48
BHI 140912C00070000 C 09/12/14 70.0 0.28 0.35
BHI 140912C00070500 C 09/12/14 70.5 0.20 0.25
BHI 140912C00071000 C 09/12/14 71.0 0.11 0.19
BHI 140912C00071500 C 09/12/14 71.5 0.06 0.14
BHI 140912C00072000 C 09/12/14 72.0 0.04 0.11
BHI 140912C00072500 C 09/12/14 72.5 0.03 0.08
BHI 140912C00073000 C 09/12/14 73.0 0.02 0.06
BHI 140912C00073500 C 09/12/14 73.5 0.01 0.05
BHI 140912C00074000 C 09/12/14 74.0 0.00 0.04
BHI 140912C00074500 C 09/12/14 74.5 0.00 0.04
BHI 140912C00075000 C 09/12/14 75.0 0.00 0.04
BHI 140912C00076000 C 09/12/14 76.0 0.00 0.04
BHI 140912C00077000 C 09/12/14 77.0 0.00 0.04
BHI 140912C00078000 C 09/12/14 78.0 0.00 0.03
BHI 140912C00079000 C 09/12/14 79.0 0.00 0.03
BHI 140912C00080000 C 09/12/14 80.0 0.00 0.03
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 140912P00060000 P 09/12/14 60.0 0.00 0.05
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 0.10
BHI 140912P00064000 P 09/12/14 64.0 0.03 0.13
BHI 140912P00064500 P 09/12/14 64.5 0.03 0.17
BHI 140912P00065000 P 09/12/14 65.0 0.08 0.21
BHI 140912P00065500 P 09/12/14 65.5 0.17 0.28
BHI 140912P00066000 P 09/12/14 66.0 0.23 0.29
BHI 140912P00066500 P 09/12/14 66.5 0.32 0.35
BHI 140912P00067000 P 09/12/14 67.0 0.42 0.49
BHI 140912P00067500 P 09/12/14 67.5 0.56 0.62
BHI 140912P00068000 P 09/12/14 68.0 0.75 0.82
BHI 140912P00068500 P 09/12/14 68.5 0.97 1.06
BHI 140912P00069000 P 09/12/14 69.0 1.27 1.35
BHI 140912P00069500 P 09/12/14 69.5 1.58 1.71
BHI 140912P00070000 P 09/12/14 70.0 1.98 2.08
BHI 140912P00070500 P 09/12/14 70.5 2.36 2.66
BHI 140912P00071000 P 09/12/14 71.0 2.76 3.30
BHI 140912P00071500 P 09/12/14 71.5 3.20 4.05
BHI 140912P00072000 P 09/12/14 72.0 3.65 4.55
BHI 140912P00072500 P 09/12/14 72.5 4.10 5.00
BHI 140912P00073000 P 09/12/14 73.0 4.60 5.50
BHI 140912P00073500 P 09/12/14 73.5 5.05 6.00
BHI 140912P00074000 P 09/12/14 74.0 5.55 6.50
BHI 140912P00074500 P 09/12/14 74.5 6.05 7.00
BHI 140912P00075000 P 09/12/14 75.0 6.55 7.50
BHI 140912P00076000 P 09/12/14 76.0 7.55 8.50
BHI 140912P00077000 P 09/12/14 77.0 8.55 9.50
BHI 140912P00078000 P 09/12/14 78.0 9.55 10.50
BHI 140912P00079000 P 09/12/14 79.0 10.55 11.50
BHI 140912P00080000 P 09/12/14 80.0 9.95 13.35
BHI 140912P00081000 P 09/12/14 81.0 10.95 14.25
BHI 140912P00082000 P 09/12/14 82.0 11.95 15.25
BHI 140912P00085000 P 09/12/14 85.0 14.95 17.90
BHI 140920C00055000 C 09/20/14 55.0 12.55 13.55
BHI 140920C00057500 C 09/20/14 57.5 10.05 11.40
BHI 140920C00060000 C 09/20/14 60.0 7.65 8.45
BHI 140920C00060500 C 09/20/14 60.5 7.15 8.00
BHI 140920C00061000 C 09/20/14 61.0 6.65 7.50
BHI 140920C00061500 C 09/20/14 61.5 6.15 7.00
BHI 140920C00062000 C 09/20/14 62.0 5.70 6.50
BHI 140920C00062500 C 09/20/14 62.5 5.25 6.00
BHI 140920C00063000 C 09/20/14 63.0 4.75 5.55
BHI 140920C00063500 C 09/20/14 63.5 4.30 5.05
BHI 140920C00064000 C 09/20/14 64.0 3.90 4.60
BHI 140920C00064500 C 09/20/14 64.5 3.45 4.15
BHI 140920C00065000 C 09/20/14 65.0 3.40 3.70
BHI 140920C00065500 C 09/20/14 65.5 3.00 3.30
BHI 140920C00066000 C 09/20/14 66.0 2.64 2.85
BHI 140920C00066500 C 09/20/14 66.5 2.27 2.46
BHI 140920C00067000 C 09/20/14 67.0 1.95 2.04
BHI 140920C00067500 C 09/20/14 67.5 1.60 1.71
BHI 140920C00068000 C 09/20/14 68.0 1.33 1.42
BHI 140920C00068500 C 09/20/14 68.5 1.11 1.15
BHI 140920C00069000 C 09/20/14 69.0 0.84 0.93
BHI 140920C00069500 C 09/20/14 69.5 0.68 0.74
BHI 140920C00070000 C 09/20/14 70.0 0.55 0.58
BHI 140920C00070500 C 09/20/14 70.5 0.40 0.45
BHI 140920C00071000 C 09/20/14 71.0 0.30 0.34
BHI 140920C00071500 C 09/20/14 71.5 0.22 0.27
BHI 140920C00072000 C 09/20/14 72.0 0.16 0.21
BHI 140920C00072500 C 09/20/14 72.5 0.12 0.15
BHI 140920C00073000 C 09/20/14 73.0 0.09 0.12
BHI 140920C00073500 C 09/20/14 73.5 0.06 0.10
BHI 140920C00074000 C 09/20/14 74.0 0.04 0.08
BHI 140920C00074500 C 09/20/14 74.5 0.03 0.07
BHI 140920C00075000 C 09/20/14 75.0 0.01 0.05
BHI 140920C00077500 C 09/20/14 77.5 0.00 0.04
BHI 140920C00080000 C 09/20/14 80.0 0.00 0.04
BHI 140920C00082500 C 09/20/14 82.5 0.00 0.03
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 0.01 0.05
BHI 140920P00060000 P 09/20/14 60.0 0.02 0.07
BHI 140920P00060500 P 09/20/14 60.5 0.03 0.07
BHI 140920P00061000 P 09/20/14 61.0 0.04 0.08
BHI 140920P00061500 P 09/20/14 61.5 0.05 0.10
BHI 140920P00062000 P 09/20/14 62.0 0.06 0.11
BHI 140920P00062500 P 09/20/14 62.5 0.08 0.13
BHI 140920P00063000 P 09/20/14 63.0 0.10 0.16
BHI 140920P00063500 P 09/20/14 63.5 0.13 0.16
BHI 140920P00064000 P 09/20/14 64.0 0.16 0.25
BHI 140920P00064500 P 09/20/14 64.5 0.20 0.25
BHI 140920P00065000 P 09/20/14 65.0 0.26 0.30
BHI 140920P00065500 P 09/20/14 65.5 0.33 0.39
BHI 140920P00066000 P 09/20/14 66.0 0.43 0.46
BHI 140920P00066500 P 09/20/14 66.5 0.53 0.58
BHI 140920P00067000 P 09/20/14 67.0 0.69 0.73
BHI 140920P00067500 P 09/20/14 67.5 0.85 0.90
BHI 140920P00068000 P 09/20/14 68.0 1.07 1.11
BHI 140920P00068500 P 09/20/14 68.5 1.30 1.34
BHI 140920P00069000 P 09/20/14 69.0 1.56 1.63
BHI 140920P00069500 P 09/20/14 69.5 1.88 1.94
BHI 140920P00070000 P 09/20/14 70.0 2.23 2.28
BHI 140920P00070500 P 09/20/14 70.5 2.59 2.72
BHI 140920P00071000 P 09/20/14 71.0 2.95 3.15
BHI 140920P00071500 P 09/20/14 71.5 3.35 3.75
BHI 140920P00072000 P 09/20/14 72.0 3.75 4.40
BHI 140920P00072500 P 09/20/14 72.5 4.20 4.95
BHI 140920P00073000 P 09/20/14 73.0 4.70 5.45
BHI 140920P00073500 P 09/20/14 73.5 5.15 5.95
BHI 140920P00074000 P 09/20/14 74.0 5.65 6.45
BHI 140920P00074500 P 09/20/14 74.5 6.10 6.95
BHI 140920P00075000 P 09/20/14 75.0 6.60 7.40
BHI 140920P00077500 P 09/20/14 77.5 9.10 9.90
BHI 140920P00080000 P 09/20/14 80.0 10.55 12.55
BHI 140920P00082500 P 09/20/14 82.5 12.45 15.50
BHI 140920P00085000 P 09/20/14 85.0 14.95 18.00
BHI 140920P00090000 P 09/20/14 90.0 19.95 22.85
BHI 140920P00095000 P 09/20/14 95.0 24.95 28.10
BHI 140920P00100000 P 09/20/14 100.0 29.95 32.60
BHI 140926C00060000 C 09/26/14 60.0 7.60 9.10
BHI 140926C00061000 C 09/26/14 61.0 6.60 8.10
BHI 140926C00061500 C 09/26/14 61.5 6.10 7.60
BHI 140926C00062000 C 09/26/14 62.0 5.65 7.05
BHI 140926C00062500 C 09/26/14 62.5 5.15 6.55
BHI 140926C00063000 C 09/26/14 63.0 4.75 6.00
BHI 140926C00063500 C 09/26/14 63.5 4.35 5.15
BHI 140926C00064000 C 09/26/14 64.0 4.05 4.70
BHI 140926C00064500 C 09/26/14 64.5 4.05 4.25
BHI 140926C00065000 C 09/26/14 65.0 3.60 3.85
BHI 140926C00065500 C 09/26/14 65.5 3.20 3.40
BHI 140926C00066000 C 09/26/14 66.0 2.80 3.05
BHI 140926C00066500 C 09/26/14 66.5 2.41 2.60
BHI 140926C00067000 C 09/26/14 67.0 2.11 2.25
BHI 140926C00067500 C 09/26/14 67.5 1.80 1.92
BHI 140926C00068000 C 09/26/14 68.0 1.51 1.63
BHI 140926C00068500 C 09/26/14 68.5 1.25 1.36
BHI 140926C00069000 C 09/26/14 69.0 1.04 1.13
BHI 140926C00069500 C 09/26/14 69.5 0.85 0.93
BHI 140926C00070000 C 09/26/14 70.0 0.70 0.76
BHI 140926C00070500 C 09/26/14 70.5 0.53 0.60
BHI 140926C00071000 C 09/26/14 71.0 0.42 0.48
BHI 140926C00071500 C 09/26/14 71.5 0.26 0.40
BHI 140926C00072000 C 09/26/14 72.0 0.21 0.31
BHI 140926C00072500 C 09/26/14 72.5 0.14 0.25
BHI 140926C00073000 C 09/26/14 73.0 0.11 0.21
BHI 140926C00073500 C 09/26/14 73.5 0.08 0.18
BHI 140926C00074000 C 09/26/14 74.0 0.07 0.14
BHI 140926C00074500 C 09/26/14 74.5 0.05 0.12
BHI 140926C00075000 C 09/26/14 75.0 0.04 0.10
BHI 140926C00076000 C 09/26/14 76.0 0.01 0.07
BHI 140926P00060000 P 09/26/14 60.0 0.01 0.11
BHI 140926P00061000 P 09/26/14 61.0 0.02 0.14
BHI 140926P00061500 P 09/26/14 61.5 0.04 0.16
BHI 140926P00062000 P 09/26/14 62.0 0.05 0.17
BHI 140926P00062500 P 09/26/14 62.5 0.08 0.20
BHI 140926P00063000 P 09/26/14 63.0 0.11 0.25
BHI 140926P00063500 P 09/26/14 63.5 0.14 0.31
BHI 140926P00064000 P 09/26/14 64.0 0.24 0.37
BHI 140926P00064500 P 09/26/14 64.5 0.30 0.36
BHI 140926P00065000 P 09/26/14 65.0 0.38 0.45
BHI 140926P00065500 P 09/26/14 65.5 0.46 0.54
BHI 140926P00066000 P 09/26/14 66.0 0.57 0.66
BHI 140926P00066500 P 09/26/14 66.5 0.71 0.76
BHI 140926P00067000 P 09/26/14 67.0 0.86 0.91
BHI 140926P00067500 P 09/26/14 67.5 1.03 1.09
BHI 140926P00068000 P 09/26/14 68.0 1.24 1.31
BHI 140926P00068500 P 09/26/14 68.5 1.47 1.55
BHI 140926P00069000 P 09/26/14 69.0 1.76 1.82
BHI 140926P00069500 P 09/26/14 69.5 2.05 2.14
BHI 140926P00070000 P 09/26/14 70.0 2.38 2.47
BHI 140926P00070500 P 09/26/14 70.5 2.70 2.90
BHI 140926P00071000 P 09/26/14 71.0 3.05 3.20
BHI 140926P00071500 P 09/26/14 71.5 3.45 3.60
BHI 140926P00072000 P 09/26/14 72.0 3.85 4.25
BHI 140926P00072500 P 09/26/14 72.5 3.80 5.15
BHI 140926P00073000 P 09/26/14 73.0 4.20 5.60
BHI 140926P00073500 P 09/26/14 73.5 4.65 6.10
BHI 140926P00074000 P 09/26/14 74.0 5.15 6.60
BHI 140926P00074500 P 09/26/14 74.5 5.55 7.05
BHI 140926P00075000 P 09/26/14 75.0 6.00 7.55
BHI 140926P00076000 P 09/26/14 76.0 6.95 8.55
BHI 141003C00062000 C 10/03/14 62.0 5.80 6.65
BHI 141003C00062500 C 10/03/14 62.5 5.30 7.10
BHI 141003C00063000 C 10/03/14 63.0 4.90 6.65
BHI 141003C00063500 C 10/03/14 63.5 4.40 6.15
BHI 141003C00064000 C 10/03/14 64.0 4.35 4.80
BHI 141003C00064500 C 10/03/14 64.5 3.95 4.40
BHI 141003C00065000 C 10/03/14 65.0 3.55 3.95
BHI 141003C00065500 C 10/03/14 65.5 3.15 3.55
BHI 141003C00066000 C 10/03/14 66.0 2.84 3.20
BHI 141003C00066500 C 10/03/14 66.5 2.52 2.80
BHI 141003C00067000 C 10/03/14 67.0 2.08 2.48
BHI 141003C00067500 C 10/03/14 67.5 1.85 2.10
BHI 141003C00068000 C 10/03/14 68.0 1.75 1.82
BHI 141003C00068500 C 10/03/14 68.5 1.49 1.55
BHI 141003C00069000 C 10/03/14 69.0 1.04 1.31
BHI 141003C00069500 C 10/03/14 69.5 0.91 1.11
BHI 141003C00070000 C 10/03/14 70.0 0.73 0.92
BHI 141003C00070500 C 10/03/14 70.5 0.55 0.78
BHI 141003C00071000 C 10/03/14 71.0 0.55 0.63
BHI 141003C00071500 C 10/03/14 71.5 0.36 0.50
BHI 141003C00072000 C 10/03/14 72.0 0.29 0.46
BHI 141003C00072500 C 10/03/14 72.5 0.22 0.37
BHI 141003C00073000 C 10/03/14 73.0 0.18 0.27
BHI 141003C00073500 C 10/03/14 73.5 0.15 0.22
BHI 141003C00074000 C 10/03/14 74.0 0.13 0.17
BHI 141003C00074500 C 10/03/14 74.5 0.08 0.18
BHI 141003C00075000 C 10/03/14 75.0 0.07 0.13
BHI 141003C00076000 C 10/03/14 76.0 0.03 0.10
BHI 141003C00077000 C 10/03/14 77.0 0.02 0.07
BHI 141003C00078000 C 10/03/14 78.0 0.01 0.05
BHI 141003P00062000 P 10/03/14 62.0 0.16 0.21
BHI 141003P00062500 P 10/03/14 62.5 0.19 0.30
BHI 141003P00063000 P 10/03/14 63.0 0.24 0.29
BHI 141003P00063500 P 10/03/14 63.5 0.24 0.42
BHI 141003P00064000 P 10/03/14 64.0 0.31 0.51
BHI 141003P00064500 P 10/03/14 64.5 0.39 0.60
BHI 141003P00065000 P 10/03/14 65.0 0.50 0.60
BHI 141003P00065500 P 10/03/14 65.5 0.60 0.72
BHI 141003P00066000 P 10/03/14 66.0 0.72 0.84
BHI 141003P00066500 P 10/03/14 66.5 0.85 0.94
BHI 141003P00067000 P 10/03/14 67.0 1.02 1.14
BHI 141003P00067500 P 10/03/14 67.5 1.20 1.26
BHI 141003P00068000 P 10/03/14 68.0 1.42 1.52
BHI 141003P00068500 P 10/03/14 68.5 1.66 1.71
BHI 141003P00069000 P 10/03/14 69.0 1.90 1.98
BHI 141003P00069500 P 10/03/14 69.5 2.19 2.28
BHI 141003P00070000 P 10/03/14 70.0 2.50 2.88
BHI 141003P00070500 P 10/03/14 70.5 2.83 3.15
BHI 141003P00071000 P 10/03/14 71.0 3.20 3.60
BHI 141003P00071500 P 10/03/14 71.5 3.55 4.00
BHI 141003P00072000 P 10/03/14 72.0 3.95 4.40
BHI 141003P00072500 P 10/03/14 72.5 4.40 4.80
BHI 141003P00073000 P 10/03/14 73.0 3.95 5.65
BHI 141003P00073500 P 10/03/14 73.5 4.90 6.20
BHI 141003P00074000 P 10/03/14 74.0 5.25 6.60
BHI 141003P00074500 P 10/03/14 74.5 6.20 7.00
BHI 141003P00075000 P 10/03/14 75.0 5.75 7.55
BHI 141003P00076000 P 10/03/14 76.0 6.40 8.55
BHI 141003P00077000 P 10/03/14 77.0 7.55 9.55
BHI 141003P00078000 P 10/03/14 78.0 8.60 10.55
BHI 141010C00062000 C 10/10/14 62.0 5.90 7.90
BHI 141010C00062500 C 10/10/14 62.5 5.45 7.30
BHI 141010C00063000 C 10/10/14 63.0 5.00 7.10
BHI 141010C00063500 C 10/10/14 63.5 4.90 5.35
BHI 141010C00064000 C 10/10/14 64.0 4.50 4.95
BHI 141010C00064500 C 10/10/14 64.5 4.05 4.50
BHI 141010C00065000 C 10/10/14 65.0 3.65 4.10
BHI 141010C00065500 C 10/10/14 65.5 3.30 3.70
BHI 141010C00066000 C 10/10/14 66.0 3.00 3.30
BHI 141010C00066500 C 10/10/14 66.5 2.57 2.98
BHI 141010C00067000 C 10/10/14 67.0 2.25 2.65
BHI 141010C00067500 C 10/10/14 67.5 2.00 2.31
BHI 141010C00068000 C 10/10/14 68.0 1.89 2.03
BHI 141010C00068500 C 10/10/14 68.5 1.55 1.75
BHI 141010C00069000 C 10/10/14 69.0 1.21 1.53
BHI 141010C00069500 C 10/10/14 69.5 1.00 1.31
BHI 141010C00070000 C 10/10/14 70.0 0.86 1.11
BHI 141010C00070500 C 10/10/14 70.5 0.69 0.94
BHI 141010C00071000 C 10/10/14 71.0 0.57 0.79
BHI 141010C00071500 C 10/10/14 71.5 0.47 0.66
BHI 141010C00072000 C 10/10/14 72.0 0.38 0.59
BHI 141010C00072500 C 10/10/14 72.5 0.32 0.50
BHI 141010C00073000 C 10/10/14 73.0 0.25 0.39
BHI 141010C00073500 C 10/10/14 73.5 0.21 0.36
BHI 141010C00074000 C 10/10/14 74.0 0.16 0.30
BHI 141010C00074500 C 10/10/14 74.5 0.13 0.25
BHI 141010C00075000 C 10/10/14 75.0 0.10 0.21
BHI 141010C00076000 C 10/10/14 76.0 0.07 0.15
BHI 141010C00077000 C 10/10/14 77.0 0.03 0.11
BHI 141010C00078000 C 10/10/14 78.0 0.02 0.08
BHI 141010C00079000 C 10/10/14 79.0 0.01 0.06
BHI 141010P00062000 P 10/10/14 62.0 0.18 0.32
BHI 141010P00062500 P 10/10/14 62.5 0.26 0.37
BHI 141010P00063000 P 10/10/14 63.0 0.32 0.45
BHI 141010P00063500 P 10/10/14 63.5 0.34 0.53
BHI 141010P00064000 P 10/10/14 64.0 0.44 0.62
BHI 141010P00064500 P 10/10/14 64.5 0.51 0.64
BHI 141010P00065000 P 10/10/14 65.0 0.62 0.74
BHI 141010P00065500 P 10/10/14 65.5 0.74 0.84
BHI 141010P00066000 P 10/10/14 66.0 0.86 0.99
BHI 141010P00066500 P 10/10/14 66.5 1.01 1.32
BHI 141010P00067000 P 10/10/14 67.0 1.18 1.37
BHI 141010P00067500 P 10/10/14 67.5 1.37 1.51
BHI 141010P00068000 P 10/10/14 68.0 1.59 1.71
BHI 141010P00068500 P 10/10/14 68.5 1.82 1.90
BHI 141010P00069000 P 10/10/14 69.0 2.06 2.33
BHI 141010P00069500 P 10/10/14 69.5 2.35 2.51
BHI 141010P00070000 P 10/10/14 70.0 2.65 2.94
BHI 141010P00070500 P 10/10/14 70.5 2.98 3.15
BHI 141010P00071000 P 10/10/14 71.0 3.30 3.75
BHI 141010P00071500 P 10/10/14 71.5 3.70 4.15
BHI 141010P00072000 P 10/10/14 72.0 4.05 4.50
BHI 141010P00072500 P 10/10/14 72.5 4.50 4.95
BHI 141010P00073000 P 10/10/14 73.0 4.90 5.35
BHI 141010P00073500 P 10/10/14 73.5 4.60 6.20
BHI 141010P00074000 P 10/10/14 74.0 4.70 6.65
BHI 141010P00074500 P 10/10/14 74.5 4.90 7.15
BHI 141010P00075000 P 10/10/14 75.0 5.55 7.60
BHI 141010P00076000 P 10/10/14 76.0 6.60 8.60
BHI 141010P00077000 P 10/10/14 77.0 7.45 9.55
BHI 141010P00078000 P 10/10/14 78.0 8.30 10.70
BHI 141010P00079000 P 10/10/14 79.0 8.95 11.60
BHI 141018C00040000 C 10/18/14 40.0 27.55 30.10
BHI 141018C00045000 C 10/18/14 45.0 22.50 24.95
BHI 141018C00050000 C 10/18/14 50.0 17.60 19.80
BHI 141018C00052500 C 10/18/14 52.5 15.05 16.20
BHI 141018C00055000 C 10/18/14 55.0 12.65 14.10
BHI 141018C00057500 C 10/18/14 57.5 10.25 11.65
BHI 141018C00060000 C 10/18/14 60.0 7.90 8.85
BHI 141018C00062500 C 10/18/14 62.5 6.00 6.50
BHI 141018C00065000 C 10/18/14 65.0 4.35 4.50
BHI 141018C00067500 C 10/18/14 67.5 2.64 2.77
BHI 141018C00070000 C 10/18/14 70.0 1.47 1.55
BHI 141018C00072500 C 10/18/14 72.5 0.75 0.80
BHI 141018C00075000 C 10/18/14 75.0 0.34 0.38
BHI 141018C00077500 C 10/18/14 77.5 0.13 0.19
BHI 141018C00080000 C 10/18/14 80.0 0.06 0.12
BHI 141018C00082500 C 10/18/14 82.5 0.01 0.08
BHI 141018C00085000 C 10/18/14 85.0 0.00 0.05
BHI 141018C00090000 C 10/18/14 90.0 0.00 0.04
BHI 141018C00095000 C 10/18/14 95.0 0.00 0.03
BHI 141018P00040000 P 10/18/14 40.0 0.00 0.05
BHI 141018P00045000 P 10/18/14 45.0 0.02 0.05
BHI 141018P00050000 P 10/18/14 50.0 0.04 0.07
BHI 141018P00052500 P 10/18/14 52.5 0.02 0.11
BHI 141018P00055000 P 10/18/14 55.0 0.06 0.14
BHI 141018P00057500 P 10/18/14 57.5 0.14 0.19
BHI 141018P00060000 P 10/18/14 60.0 0.26 0.30
BHI 141018P00062500 P 10/18/14 62.5 0.52 0.56
BHI 141018P00065000 P 10/18/14 65.0 1.01 1.08
BHI 141018P00067500 P 10/18/14 67.5 1.85 1.93
BHI 141018P00070000 P 10/18/14 70.0 3.10 3.25
BHI 141018P00072500 P 10/18/14 72.5 4.85 5.30
BHI 141018P00075000 P 10/18/14 75.0 6.90 7.75
BHI 141018P00077500 P 10/18/14 77.5 8.65 10.10
BHI 141018P00080000 P 10/18/14 80.0 11.05 12.55
BHI 141018P00082500 P 10/18/14 82.5 13.55 15.00
BHI 141018P00085000 P 10/18/14 85.0 16.50 17.55
BHI 141018P00090000 P 10/18/14 90.0 20.05 22.65
BHI 141018P00095000 P 10/18/14 95.0 24.95 27.50
BHI 150117C00020000 C 01/17/15 20.0 46.90 50.10
BHI 150117C00023000 C 01/17/15 23.0 43.10 47.00
BHI 150117C00025000 C 01/17/15 25.0 41.10 45.10
BHI 150117C00030000 C 01/17/15 30.0 37.40 39.70
BHI 150117C00035000 C 01/17/15 35.0 32.25 35.10
BHI 150117C00040000 C 01/17/15 40.0 27.50 29.65
BHI 150117C00045000 C 01/17/15 45.0 22.50 23.90
BHI 150117C00050000 C 01/17/15 50.0 17.75 19.00
BHI 150117C00052500 C 01/17/15 52.5 15.75 16.30
BHI 150117C00055000 C 01/17/15 55.0 13.05 14.25
BHI 150117C00057500 C 01/17/15 57.5 10.90 12.00
BHI 150117C00060000 C 01/17/15 60.0 9.30 9.55
BHI 150117C00062500 C 01/17/15 62.5 7.45 7.60
BHI 150117C00065000 C 01/17/15 65.0 5.65 5.85
BHI 150117C00067500 C 01/17/15 67.5 4.20 4.35
BHI 150117C00070000 C 01/17/15 70.0 3.05 3.15
BHI 150117C00072500 C 01/17/15 72.5 2.09 2.18
BHI 150117C00075000 C 01/17/15 75.0 1.42 1.48
BHI 150117C00077500 C 01/17/15 77.5 0.90 0.98
BHI 150117C00080000 C 01/17/15 80.0 0.56 0.64
BHI 150117C00082500 C 01/17/15 82.5 0.34 0.41
BHI 150117C00085000 C 01/17/15 85.0 0.22 0.28
BHI 150117C00090000 C 01/17/15 90.0 0.08 0.16
BHI 150117C00095000 C 01/17/15 95.0 0.02 0.11
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 0.08
BHI 150117P00040000 P 01/17/15 40.0 0.03 0.12
BHI 150117P00045000 P 01/17/15 45.0 0.10 0.14
BHI 150117P00050000 P 01/17/15 50.0 0.22 0.29
BHI 150117P00052500 P 01/17/15 52.5 0.35 0.43
BHI 150117P00055000 P 01/17/15 55.0 0.50 0.60
BHI 150117P00057500 P 01/17/15 57.5 0.76 0.88
BHI 150117P00060000 P 01/17/15 60.0 1.14 1.25
BHI 150117P00062500 P 01/17/15 62.5 1.69 1.77
BHI 150117P00065000 P 01/17/15 65.0 2.45 2.55
BHI 150117P00067500 P 01/17/15 67.5 3.45 3.60
BHI 150117P00070000 P 01/17/15 70.0 4.75 4.90
BHI 150117P00072500 P 01/17/15 72.5 6.30 6.40
BHI 150117P00075000 P 01/17/15 75.0 8.10 8.20
BHI 150117P00077500 P 01/17/15 77.5 10.05 10.65
BHI 150117P00080000 P 01/17/15 80.0 11.95 13.05
BHI 150117P00082500 P 01/17/15 82.5 14.15 15.50
BHI 150117P00085000 P 01/17/15 85.0 16.55 17.75
BHI 150117P00090000 P 01/17/15 90.0 21.40 22.65
BHI 150117P00095000 P 01/17/15 95.0 26.35 27.95
BHI 150417C00040000 C 04/17/15 40.0 27.10 30.20
BHI 150417C00045000 C 04/17/15 45.0 22.10 25.30
BHI 150417C00050000 C 04/17/15 50.0 18.10 19.30
BHI 150417C00055000 C 04/17/15 55.0 13.70 14.80
BHI 150417C00060000 C 04/17/15 60.0 9.95 10.55
BHI 150417C00062500 C 04/17/15 62.5 8.50 8.65
BHI 150417C00065000 C 04/17/15 65.0 6.90 7.05
BHI 150417C00067500 C 04/17/15 67.5 5.45 5.65
BHI 150417C00070000 C 04/17/15 70.0 4.30 4.45
BHI 150417C00072500 C 04/17/15 72.5 3.30 3.45
BHI 150417C00075000 C 04/17/15 75.0 2.50 2.60
BHI 150417C00077500 C 04/17/15 77.5 1.86 1.96
BHI 150417C00080000 C 04/17/15 80.0 1.37 1.46
BHI 150417C00085000 C 04/17/15 85.0 0.71 0.80
BHI 150417C00090000 C 04/17/15 90.0 0.35 0.43
BHI 150417P00040000 P 04/17/15 40.0 0.14 0.24
BHI 150417P00045000 P 04/17/15 45.0 0.30 0.40
BHI 150417P00050000 P 04/17/15 50.0 0.57 0.65
BHI 150417P00055000 P 04/17/15 55.0 1.13 1.20
BHI 150417P00060000 P 04/17/15 60.0 2.10 2.19
BHI 150417P00062500 P 04/17/15 62.5 2.82 2.94
BHI 150417P00065000 P 04/17/15 65.0 3.70 3.85
BHI 150417P00067500 P 04/17/15 67.5 4.80 4.95
BHI 150417P00070000 P 04/17/15 70.0 6.10 6.20
BHI 150417P00072500 P 04/17/15 72.5 7.55 7.75
BHI 150417P00075000 P 04/17/15 75.0 9.25 9.40
BHI 150417P00077500 P 04/17/15 77.5 11.10 11.30
BHI 150417P00080000 P 04/17/15 80.0 13.10 13.30
BHI 150417P00085000 P 04/17/15 85.0 17.10 18.30
BHI 150417P00090000 P 04/17/15 90.0 21.70 23.00
BHI 160115C00025000 C 01/15/16 25.0 41.65 45.10
BHI 160115C00028000 C 01/15/16 28.0 38.20 42.20
BHI 160115C00030000 C 01/15/16 30.0 36.70 40.15
BHI 160115C00033000 C 01/15/16 33.0 33.85 37.20
BHI 160115C00035000 C 01/15/16 35.0 31.80 35.25
BHI 160115C00038000 C 01/15/16 38.0 29.10 32.40
BHI 160115C00040000 C 01/15/16 40.0 27.20 30.55
BHI 160115C00043000 C 01/15/16 43.0 24.70 27.80
BHI 160115C00045000 C 01/15/16 45.0 23.20 26.05
BHI 160115C00047000 C 01/15/16 47.0 21.50 24.25
BHI 160115C00050000 C 01/15/16 50.0 19.30 21.50
BHI 160115C00052500 C 01/15/16 52.5 17.30 18.80
BHI 160115C00055000 C 01/15/16 55.0 15.45 17.00
BHI 160115C00057500 C 01/15/16 57.5 13.55 15.30
BHI 160115C00060000 C 01/15/16 60.0 12.20 12.80
BHI 160115C00062500 C 01/15/16 62.5 10.95 11.15
BHI 160115C00065000 C 01/15/16 65.0 9.50 9.75
BHI 160115C00067500 C 01/15/16 67.5 8.20 8.45
BHI 160115C00070000 C 01/15/16 70.0 7.05 7.25
BHI 160115C00072500 C 01/15/16 72.5 6.05 6.20
BHI 160115C00075000 C 01/15/16 75.0 5.10 5.30
BHI 160115C00077500 C 01/15/16 77.5 4.30 4.50
BHI 160115C00080000 C 01/15/16 80.0 3.65 3.80
BHI 160115C00082500 C 01/15/16 82.5 3.05 3.25
BHI 160115C00085000 C 01/15/16 85.0 2.56 2.71
BHI 160115C00090000 C 01/15/16 90.0 1.78 1.92
BHI 160115C00095000 C 01/15/16 95.0 1.24 1.36
BHI 160115C00100000 C 01/15/16 100.0 0.84 0.94
BHI 160115C00105000 C 01/15/16 105.0 0.57 0.68
BHI 160115P00025000 P 01/15/16 25.0 0.06 0.19
BHI 160115P00028000 P 01/15/16 28.0 0.13 0.25
BHI 160115P00030000 P 01/15/16 30.0 0.18 0.31
BHI 160115P00033000 P 01/15/16 33.0 0.28 0.41
BHI 160115P00035000 P 01/15/16 35.0 0.37 0.50
BHI 160115P00038000 P 01/15/16 38.0 0.54 0.66
BHI 160115P00040000 P 01/15/16 40.0 0.68 0.80
BHI 160115P00043000 P 01/15/16 43.0 0.93 1.01
BHI 160115P00045000 P 01/15/16 45.0 1.13 1.27
BHI 160115P00047000 P 01/15/16 47.0 1.40 1.54
BHI 160115P00050000 P 01/15/16 50.0 1.87 2.00
BHI 160115P00052500 P 01/15/16 52.5 2.35 2.49
BHI 160115P00055000 P 01/15/16 55.0 2.93 3.10
BHI 160115P00057500 P 01/15/16 57.5 3.60 3.80
BHI 160115P00060000 P 01/15/16 60.0 4.45 4.65
BHI 160115P00062500 P 01/15/16 62.5 5.30 5.55
BHI 160115P00065000 P 01/15/16 65.0 6.40 6.65
BHI 160115P00067500 P 01/15/16 67.5 7.60 7.80
BHI 160115P00070000 P 01/15/16 70.0 8.90 9.10
BHI 160115P00072500 P 01/15/16 72.5 10.35 10.55
BHI 160115P00075000 P 01/15/16 75.0 11.90 12.15
BHI 160115P00077500 P 01/15/16 77.5 13.60 13.80
BHI 160115P00080000 P 01/15/16 80.0 15.40 15.60
BHI 160115P00082500 P 01/15/16 82.5 17.30 17.50
BHI 160115P00085000 P 01/15/16 85.0 19.25 19.50
BHI 160115P00090000 P 01/15/16 90.0 22.95 24.30
BHI 160115P00095000 P 01/15/16 95.0 26.40 28.75
BHI 160115P00100000 P 01/15/16 100.0 30.85 33.60
BHI 160115P00105000 P 01/15/16 105.0 35.55 38.80

OPRA data is delayed 15 minutes.