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 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BHI 160527C00030000 C 05/27/16 30.0 13.65 15.65
BHI 160527C00031000 C 05/27/16 31.0 12.20 15.00
BHI 160527C00032000 C 05/27/16 32.0 11.25 14.00
BHI 160527C00033000 C 05/27/16 33.0 10.20 13.00
BHI 160527C00034000 C 05/27/16 34.0 9.85 11.90
BHI 160527C00034500 C 05/27/16 34.5 8.65 11.30
BHI 160527C00035000 C 05/27/16 35.0 8.45 10.45
BHI 160527C00035500 C 05/27/16 35.5 8.80 9.95
BHI 160527C00036000 C 05/27/16 36.0 7.45 9.45
BHI 160527C00036500 C 05/27/16 36.5 6.90 9.60
BHI 160527C00037000 C 05/27/16 37.0 6.90 9.15
BHI 160527C00037500 C 05/27/16 37.5 6.85 7.95
BHI 160527C00038000 C 05/27/16 38.0 6.00 7.60
BHI 160527C00038500 C 05/27/16 38.5 5.85 6.95
BHI 160527C00039000 C 05/27/16 39.0 5.55 6.45
BHI 160527C00039500 C 05/27/16 39.5 4.40 6.10
BHI 160527C00040000 C 05/27/16 40.0 4.45 5.70
BHI 160527C00040500 C 05/27/16 40.5 3.50 4.85
BHI 160527C00041000 C 05/27/16 41.0 3.25 4.70
BHI 160527C00041500 C 05/27/16 41.5 2.95 4.30
BHI 160527C00042000 C 05/27/16 42.0 1.90 3.65
BHI 160527C00042500 C 05/27/16 42.5 2.25 3.20
BHI 160527C00043000 C 05/27/16 43.0 1.82 2.36
BHI 160527C00043500 C 05/27/16 43.5 1.42 1.86
BHI 160527C00044000 C 05/27/16 44.0 1.11 1.53
BHI 160527C00044500 C 05/27/16 44.5 0.81 0.98
BHI 160527C00045000 C 05/27/16 45.0 0.55 0.71
BHI 160527C00045500 C 05/27/16 45.5 0.35 0.49
BHI 160527C00046000 C 05/27/16 46.0 0.20 0.30
BHI 160527C00046500 C 05/27/16 46.5 0.10 0.29
BHI 160527C00047000 C 05/27/16 47.0 0.05 0.16
BHI 160527C00047500 C 05/27/16 47.5 0.02 0.10
BHI 160527C00048000 C 05/27/16 48.0 0.00 0.09
BHI 160527C00048500 C 05/27/16 48.5 0.00 0.21
BHI 160527C00049000 C 05/27/16 49.0 0.00 0.19
BHI 160527C00049500 C 05/27/16 49.5 0.00 0.22
BHI 160527C00050000 C 05/27/16 50.0 0.00 0.22
BHI 160527C00050500 C 05/27/16 50.5 0.00 0.22
BHI 160527C00051000 C 05/27/16 51.0 0.00 0.22
BHI 160527C00051500 C 05/27/16 51.5 0.00 0.21
BHI 160527C00052000 C 05/27/16 52.0 0.00 0.21
BHI 160527C00052500 C 05/27/16 52.5 0.00 0.21
BHI 160527C00053000 C 05/27/16 53.0 0.00 0.21
BHI 160527C00054000 C 05/27/16 54.0 0.00 0.21
BHI 160527C00055000 C 05/27/16 55.0 0.00 0.21
BHI 160527P00030000 P 05/27/16 30.0 0.00 0.21
BHI 160527P00031000 P 05/27/16 31.0 0.00 0.21
BHI 160527P00032000 P 05/27/16 32.0 0.00 0.21
BHI 160527P00033000 P 05/27/16 33.0 0.00 0.21
BHI 160527P00034000 P 05/27/16 34.0 0.00 0.21
BHI 160527P00034500 P 05/27/16 34.5 0.00 0.21
BHI 160527P00035000 P 05/27/16 35.0 0.00 0.21
BHI 160527P00035500 P 05/27/16 35.5 0.00 0.21
BHI 160527P00036000 P 05/27/16 36.0 0.00 0.21
BHI 160527P00036500 P 05/27/16 36.5 0.00 0.06
BHI 160527P00037000 P 05/27/16 37.0 0.00 0.22
BHI 160527P00037500 P 05/27/16 37.5 0.00 0.22
BHI 160527P00038000 P 05/27/16 38.0 0.00 0.02
BHI 160527P00038500 P 05/27/16 38.5 0.00 0.02
BHI 160527P00039000 P 05/27/16 39.0 0.00 0.03
BHI 160527P00039500 P 05/27/16 39.5 0.00 0.07
BHI 160527P00040000 P 05/27/16 40.0 0.00 0.08
BHI 160527P00040500 P 05/27/16 40.5 0.00 0.09
BHI 160527P00041000 P 05/27/16 41.0 0.00 0.15
BHI 160527P00041500 P 05/27/16 41.5 0.00 0.15
BHI 160527P00042000 P 05/27/16 42.0 0.03 0.13
BHI 160527P00042500 P 05/27/16 42.5 0.06 0.18
BHI 160527P00043000 P 05/27/16 43.0 0.13 0.26
BHI 160527P00043500 P 05/27/16 43.5 0.23 0.36
BHI 160527P00044000 P 05/27/16 44.0 0.36 0.51
BHI 160527P00044500 P 05/27/16 44.5 0.52 0.72
BHI 160527P00045000 P 05/27/16 45.0 0.78 0.95
BHI 160527P00045500 P 05/27/16 45.5 1.08 1.30
BHI 160527P00046000 P 05/27/16 46.0 1.32 1.68
BHI 160527P00046500 P 05/27/16 46.5 1.68 2.12
BHI 160527P00047000 P 05/27/16 47.0 2.13 2.60
BHI 160527P00047500 P 05/27/16 47.5 2.27 3.15
BHI 160527P00048000 P 05/27/16 48.0 2.65 3.65
BHI 160527P00048500 P 05/27/16 48.5 2.82 4.40
BHI 160527P00049000 P 05/27/16 49.0 3.55 4.70
BHI 160527P00049500 P 05/27/16 49.5 3.45 5.30
BHI 160527P00050000 P 05/27/16 50.0 4.60 5.40
BHI 160527P00050500 P 05/27/16 50.5 5.05 6.00
BHI 160527P00051000 P 05/27/16 51.0 5.55 6.65
BHI 160527P00051500 P 05/27/16 51.5 6.05 6.95
BHI 160527P00052000 P 05/27/16 52.0 6.20 7.60
BHI 160527P00052500 P 05/27/16 52.5 6.05 8.05
BHI 160527P00053000 P 05/27/16 53.0 7.30 8.85
BHI 160527P00054000 P 05/27/16 54.0 7.55 10.55
BHI 160527P00055000 P 05/27/16 55.0 9.30 10.80
BHI 160603C00035000 C 06/03/16 35.0 9.05 10.25
BHI 160603C00037000 C 06/03/16 37.0 7.15 8.65
BHI 160603C00038000 C 06/03/16 38.0 6.35 7.50
BHI 160603C00039000 C 06/03/16 39.0 5.50 6.60
BHI 160603C00039500 C 06/03/16 39.5 5.15 6.00
BHI 160603C00040000 C 06/03/16 40.0 4.50 5.65
BHI 160603C00040500 C 06/03/16 40.5 4.15 4.95
BHI 160603C00041000 C 06/03/16 41.0 3.40 4.95
BHI 160603C00041500 C 06/03/16 41.5 3.25 3.95
BHI 160603C00042000 C 06/03/16 42.0 2.86 3.25
BHI 160603C00042500 C 06/03/16 42.5 2.33 2.98
BHI 160603C00043000 C 06/03/16 43.0 1.99 2.47
BHI 160603C00043500 C 06/03/16 43.5 1.71 2.18
BHI 160603C00044000 C 06/03/16 44.0 1.43 1.65
BHI 160603C00044500 C 06/03/16 44.5 1.15 1.37
BHI 160603C00045000 C 06/03/16 45.0 0.92 1.12
BHI 160603C00045500 C 06/03/16 45.5 0.69 0.89
BHI 160603C00046000 C 06/03/16 46.0 0.51 0.71
BHI 160603C00046500 C 06/03/16 46.5 0.37 0.55
BHI 160603C00047000 C 06/03/16 47.0 0.26 0.42
BHI 160603C00047500 C 06/03/16 47.5 0.18 0.36
BHI 160603C00048000 C 06/03/16 48.0 0.11 0.33
BHI 160603C00048500 C 06/03/16 48.5 0.06 0.25
BHI 160603C00049000 C 06/03/16 49.0 0.02 0.22
BHI 160603C00049500 C 06/03/16 49.5 0.02 0.16
BHI 160603C00050000 C 06/03/16 50.0 0.00 0.19
BHI 160603C00050500 C 06/03/16 50.5 0.00 0.20
BHI 160603C00051000 C 06/03/16 51.0 0.00 0.20
BHI 160603C00051500 C 06/03/16 51.5 0.00 0.21
BHI 160603C00052000 C 06/03/16 52.0 0.00 0.23
BHI 160603C00052500 C 06/03/16 52.5 0.00 0.23
BHI 160603C00053000 C 06/03/16 53.0 0.00 0.22
BHI 160603C00053500 C 06/03/16 53.5 0.00 0.22
BHI 160603C00054000 C 06/03/16 54.0 0.00 0.22
BHI 160603C00055000 C 06/03/16 55.0 0.00 0.22
BHI 160603P00035000 P 06/03/16 35.0 0.00 0.22
BHI 160603P00037000 P 06/03/16 37.0 0.00 0.23
BHI 160603P00038000 P 06/03/16 38.0 0.00 0.24
BHI 160603P00039000 P 06/03/16 39.0 0.00 0.23
BHI 160603P00039500 P 06/03/16 39.5 0.00 0.19
BHI 160603P00040000 P 06/03/16 40.0 0.00 0.18
BHI 160603P00040500 P 06/03/16 40.5 0.04 0.19
BHI 160603P00041000 P 06/03/16 41.0 0.06 0.23
BHI 160603P00041500 P 06/03/16 41.5 0.11 0.28
BHI 160603P00042000 P 06/03/16 42.0 0.20 0.44
BHI 160603P00042500 P 06/03/16 42.5 0.28 0.45
BHI 160603P00043000 P 06/03/16 43.0 0.39 0.59
BHI 160603P00043500 P 06/03/16 43.5 0.55 0.74
BHI 160603P00044000 P 06/03/16 44.0 0.70 0.91
BHI 160603P00044500 P 06/03/16 44.5 0.93 1.12
BHI 160603P00045000 P 06/03/16 45.0 1.16 1.37
BHI 160603P00045500 P 06/03/16 45.5 1.45 1.68
BHI 160603P00046000 P 06/03/16 46.0 1.75 1.98
BHI 160603P00046500 P 06/03/16 46.5 2.02 2.37
BHI 160603P00047000 P 06/03/16 47.0 2.35 2.88
BHI 160603P00047500 P 06/03/16 47.5 2.77 3.20
BHI 160603P00048000 P 06/03/16 48.0 3.20 3.60
BHI 160603P00048500 P 06/03/16 48.5 3.00 4.15
BHI 160603P00049000 P 06/03/16 49.0 3.70 4.55
BHI 160603P00049500 P 06/03/16 49.5 4.15 5.05
BHI 160603P00050000 P 06/03/16 50.0 4.60 5.55
BHI 160603P00050500 P 06/03/16 50.5 5.00 6.15
BHI 160603P00051000 P 06/03/16 51.0 5.60 6.65
BHI 160603P00051500 P 06/03/16 51.5 6.05 7.10
BHI 160603P00052000 P 06/03/16 52.0 6.55 7.50
BHI 160603P00052500 P 06/03/16 52.5 6.75 8.20
BHI 160603P00053000 P 06/03/16 53.0 7.20 8.75
BHI 160603P00053500 P 06/03/16 53.5 8.05 9.30
BHI 160603P00054000 P 06/03/16 54.0 7.80 9.60
BHI 160603P00055000 P 06/03/16 55.0 9.55 10.60
BHI 160610C00035000 C 06/10/16 35.0 8.75 10.70
BHI 160610C00037000 C 06/10/16 37.0 7.20 8.90
BHI 160610C00038000 C 06/10/16 38.0 6.40 7.35
BHI 160610C00039000 C 06/10/16 39.0 5.65 6.35
BHI 160610C00040000 C 06/10/16 40.0 4.70 5.70
BHI 160610C00040500 C 06/10/16 40.5 4.10 4.80
BHI 160610C00041000 C 06/10/16 41.0 3.85 4.30
BHI 160610C00041500 C 06/10/16 41.5 3.40 3.85
BHI 160610C00042000 C 06/10/16 42.0 3.00 3.50
BHI 160610C00042500 C 06/10/16 42.5 2.55 3.10
BHI 160610C00043000 C 06/10/16 43.0 2.27 2.84
BHI 160610C00043500 C 06/10/16 43.5 1.93 2.30
BHI 160610C00044000 C 06/10/16 44.0 1.62 1.98
BHI 160610C00044500 C 06/10/16 44.5 1.32 1.68
BHI 160610C00045000 C 06/10/16 45.0 1.07 1.43
BHI 160610C00045500 C 06/10/16 45.5 0.83 1.21
BHI 160610C00046000 C 06/10/16 46.0 0.65 1.04
BHI 160610C00046500 C 06/10/16 46.5 0.47 0.83
BHI 160610C00047000 C 06/10/16 47.0 0.41 0.71
BHI 160610C00047500 C 06/10/16 47.5 0.36 0.58
BHI 160610C00048000 C 06/10/16 48.0 0.12 0.50
BHI 160610C00048500 C 06/10/16 48.5 0.22 0.48
BHI 160610C00049000 C 06/10/16 49.0 0.16 0.37
BHI 160610C00049500 C 06/10/16 49.5 0.00 0.26
BHI 160610C00050000 C 06/10/16 50.0 0.00 0.26
BHI 160610C00050500 C 06/10/16 50.5 0.00 0.20
BHI 160610C00051000 C 06/10/16 51.0 0.00 0.20
BHI 160610C00051500 C 06/10/16 51.5 0.00 0.20
BHI 160610C00052000 C 06/10/16 52.0 0.00 0.21
BHI 160610C00052500 C 06/10/16 52.5 0.00 0.21
BHI 160610C00053000 C 06/10/16 53.0 0.00 0.22
BHI 160610C00053500 C 06/10/16 53.5 0.00 0.22
BHI 160610C00054000 C 06/10/16 54.0 0.00 0.24
BHI 160610C00054500 C 06/10/16 54.5 0.00 0.23
BHI 160610C00055000 C 06/10/16 55.0 0.00 0.23
BHI 160610C00056000 C 06/10/16 56.0 0.00 0.22
BHI 160610P00035000 P 06/10/16 35.0 0.00 0.23
BHI 160610P00037000 P 06/10/16 37.0 0.00 0.25
BHI 160610P00038000 P 06/10/16 38.0 0.00 0.18
BHI 160610P00039000 P 06/10/16 39.0 0.00 0.28
BHI 160610P00040000 P 06/10/16 40.0 0.10 0.28
BHI 160610P00040500 P 06/10/16 40.5 0.08 0.43
BHI 160610P00041000 P 06/10/16 41.0 0.22 0.42
BHI 160610P00041500 P 06/10/16 41.5 0.20 0.51
BHI 160610P00042000 P 06/10/16 42.0 0.30 0.60
BHI 160610P00042500 P 06/10/16 42.5 0.42 0.73
BHI 160610P00043000 P 06/10/16 43.0 0.58 0.88
BHI 160610P00043500 P 06/10/16 43.5 0.74 1.04
BHI 160610P00044000 P 06/10/16 44.0 0.93 1.25
BHI 160610P00044500 P 06/10/16 44.5 1.11 1.47
BHI 160610P00045000 P 06/10/16 45.0 1.36 1.71
BHI 160610P00045500 P 06/10/16 45.5 1.65 1.97
BHI 160610P00046000 P 06/10/16 46.0 1.92 2.29
BHI 160610P00046500 P 06/10/16 46.5 2.27 2.66
BHI 160610P00047000 P 06/10/16 47.0 2.58 3.00
BHI 160610P00047500 P 06/10/16 47.5 2.94 3.40
BHI 160610P00048000 P 06/10/16 48.0 3.45 3.80
BHI 160610P00048500 P 06/10/16 48.5 3.85 4.20
BHI 160610P00049000 P 06/10/16 49.0 4.30 4.65
BHI 160610P00049500 P 06/10/16 49.5 4.35 5.15
BHI 160610P00050000 P 06/10/16 50.0 4.65 5.70
BHI 160610P00050500 P 06/10/16 50.5 5.20 6.50
BHI 160610P00051000 P 06/10/16 51.0 5.65 6.70
BHI 160610P00051500 P 06/10/16 51.5 6.10 7.00
BHI 160610P00052000 P 06/10/16 52.0 6.65 7.95
BHI 160610P00052500 P 06/10/16 52.5 7.10 7.95
BHI 160610P00053000 P 06/10/16 53.0 7.55 8.70
BHI 160610P00053500 P 06/10/16 53.5 8.05 8.95
BHI 160610P00054000 P 06/10/16 54.0 8.55 9.70
BHI 160610P00054500 P 06/10/16 54.5 9.05 10.20
BHI 160610P00055000 P 06/10/16 55.0 8.50 10.60
BHI 160610P00056000 P 06/10/16 56.0 10.15 11.75
BHI 160617C00030000 C 06/17/16 30.0 14.70 15.55
BHI 160617C00031000 C 06/17/16 31.0 13.35 14.95
BHI 160617C00032000 C 06/17/16 32.0 12.35 13.70
BHI 160617C00033000 C 06/17/16 33.0 11.70 12.55
BHI 160617C00034000 C 06/17/16 34.0 10.70 11.55
BHI 160617C00034500 C 06/17/16 34.5 10.20 11.05
BHI 160617C00035000 C 06/17/16 35.0 9.70 10.65
BHI 160617C00035500 C 06/17/16 35.5 9.20 10.05
BHI 160617C00036000 C 06/17/16 36.0 8.70 9.60
BHI 160617C00036500 C 06/17/16 36.5 8.20 9.05
BHI 160617C00037000 C 06/17/16 37.0 7.65 8.65
BHI 160617C00037500 C 06/17/16 37.5 6.90 8.55
BHI 160617C00038000 C 06/17/16 38.0 6.65 7.65
BHI 160617C00038500 C 06/17/16 38.5 5.90 7.20
BHI 160617C00039000 C 06/17/16 39.0 5.70 6.70
BHI 160617C00039500 C 06/17/16 39.5 5.35 5.80
BHI 160617C00040000 C 06/17/16 40.0 4.70 5.25
BHI 160617C00040500 C 06/17/16 40.5 4.50 4.80
BHI 160617C00041000 C 06/17/16 41.0 4.05 4.50
BHI 160617C00041500 C 06/17/16 41.5 3.60 4.10
BHI 160617C00042000 C 06/17/16 42.0 3.25 3.85
BHI 160617C00042500 C 06/17/16 42.5 2.94 3.45
BHI 160617C00043000 C 06/17/16 43.0 2.60 3.10
BHI 160617C00043500 C 06/17/16 43.5 2.28 2.61
BHI 160617C00044000 C 06/17/16 44.0 1.95 2.29
BHI 160617C00044500 C 06/17/16 44.5 1.70 1.99
BHI 160617C00045000 C 06/17/16 45.0 1.51 1.74
BHI 160617C00045500 C 06/17/16 45.5 1.26 1.55
BHI 160617C00046000 C 06/17/16 46.0 1.06 1.30
BHI 160617C00046500 C 06/17/16 46.5 0.88 1.07
BHI 160617C00047000 C 06/17/16 47.0 0.73 0.99
BHI 160617C00047500 C 06/17/16 47.5 0.61 0.80
BHI 160617C00048000 C 06/17/16 48.0 0.48 0.64
BHI 160617C00048500 C 06/17/16 48.5 0.40 0.69
BHI 160617C00049000 C 06/17/16 49.0 0.32 0.45
BHI 160617C00049500 C 06/17/16 49.5 0.25 0.43
BHI 160617C00050000 C 06/17/16 50.0 0.19 0.30
BHI 160617C00050500 C 06/17/16 50.5 0.14 0.38
BHI 160617C00051000 C 06/17/16 51.0 0.09 0.20
BHI 160617C00051500 C 06/17/16 51.5 0.07 0.21
BHI 160617C00052000 C 06/17/16 52.0 0.04 0.19
BHI 160617C00052500 C 06/17/16 52.5 0.02 0.19
BHI 160617C00053000 C 06/17/16 53.0 0.00 0.38
BHI 160617C00054000 C 06/17/16 54.0 0.00 0.35
BHI 160617C00055000 C 06/17/16 55.0 0.00 0.21
BHI 160617C00060000 C 06/17/16 60.0 0.00 0.22
BHI 160617P00030000 P 06/17/16 30.0 0.00 0.22
BHI 160617P00031000 P 06/17/16 31.0 0.00 0.23
BHI 160617P00032000 P 06/17/16 32.0 0.00 0.23
BHI 160617P00033000 P 06/17/16 33.0 0.00 0.23
BHI 160617P00034000 P 06/17/16 34.0 0.00 0.24
BHI 160617P00034500 P 06/17/16 34.5 0.00 0.38
BHI 160617P00035000 P 06/17/16 35.0 0.00 0.25
BHI 160617P00035500 P 06/17/16 35.5 0.00 0.39
BHI 160617P00036000 P 06/17/16 36.0 0.00 0.25
BHI 160617P00036500 P 06/17/16 36.5 0.01 0.40
BHI 160617P00037000 P 06/17/16 37.0 0.05 0.15
BHI 160617P00037500 P 06/17/16 37.5 0.05 0.38
BHI 160617P00038000 P 06/17/16 38.0 0.09 0.18
BHI 160617P00038500 P 06/17/16 38.5 0.11 0.24
BHI 160617P00039000 P 06/17/16 39.0 0.16 0.28
BHI 160617P00039500 P 06/17/16 39.5 0.20 0.33
BHI 160617P00040000 P 06/17/16 40.0 0.25 0.44
BHI 160617P00040500 P 06/17/16 40.5 0.34 0.47
BHI 160617P00041000 P 06/17/16 41.0 0.41 0.56
BHI 160617P00041500 P 06/17/16 41.5 0.52 0.73
BHI 160617P00042000 P 06/17/16 42.0 0.60 0.78
BHI 160617P00042500 P 06/17/16 42.5 0.79 0.93
BHI 160617P00043000 P 06/17/16 43.0 0.94 1.08
BHI 160617P00043500 P 06/17/16 43.5 1.10 1.26
BHI 160617P00044000 P 06/17/16 44.0 1.30 1.47
BHI 160617P00044500 P 06/17/16 44.5 1.50 1.70
BHI 160617P00045000 P 06/17/16 45.0 1.75 1.93
BHI 160617P00045500 P 06/17/16 45.5 2.03 2.22
BHI 160617P00046000 P 06/17/16 46.0 2.33 2.52
BHI 160617P00046500 P 06/17/16 46.5 2.60 2.86
BHI 160617P00047000 P 06/17/16 47.0 2.89 3.20
BHI 160617P00047500 P 06/17/16 47.5 3.20 3.60
BHI 160617P00048000 P 06/17/16 48.0 3.55 3.95
BHI 160617P00048500 P 06/17/16 48.5 4.00 4.35
BHI 160617P00049000 P 06/17/16 49.0 4.40 4.80
BHI 160617P00049500 P 06/17/16 49.5 4.85 5.20
BHI 160617P00050000 P 06/17/16 50.0 4.90 5.70
BHI 160617P00050500 P 06/17/16 50.5 5.30 6.15
BHI 160617P00051000 P 06/17/16 51.0 5.75 6.70
BHI 160617P00051500 P 06/17/16 51.5 6.20 7.10
BHI 160617P00052000 P 06/17/16 52.0 6.65 7.60
BHI 160617P00052500 P 06/17/16 52.5 7.10 8.15
BHI 160617P00053000 P 06/17/16 53.0 7.60 8.55
BHI 160617P00054000 P 06/17/16 54.0 8.55 9.80
BHI 160617P00055000 P 06/17/16 55.0 9.55 10.55
BHI 160617P00060000 P 06/17/16 60.0 14.55 15.80
BHI 160624C00035000 C 06/24/16 35.0 9.75 10.75
BHI 160624C00036000 C 06/24/16 36.0 8.65 9.65
BHI 160624C00037000 C 06/24/16 37.0 7.80 8.65
BHI 160624C00037500 C 06/24/16 37.5 6.95 8.15
BHI 160624C00038000 C 06/24/16 38.0 6.75 7.80
BHI 160624C00038500 C 06/24/16 38.5 6.40 7.10
BHI 160624C00039000 C 06/24/16 39.0 5.95 6.80
BHI 160624C00039500 C 06/24/16 39.5 5.50 6.00
BHI 160624C00040000 C 06/24/16 40.0 5.10 5.60
BHI 160624C00040500 C 06/24/16 40.5 4.60 5.20
BHI 160624C00041000 C 06/24/16 41.0 4.20 4.80
BHI 160624C00041500 C 06/24/16 41.5 3.85 4.40
BHI 160624C00042000 C 06/24/16 42.0 3.50 4.05
BHI 160624C00042500 C 06/24/16 42.5 3.20 3.70
BHI 160624C00043000 C 06/24/16 43.0 2.89 3.35
BHI 160624C00043500 C 06/24/16 43.5 2.58 2.93
BHI 160624C00044000 C 06/24/16 44.0 2.28 2.66
BHI 160624C00044500 C 06/24/16 44.5 1.98 2.37
BHI 160624C00045000 C 06/24/16 45.0 1.77 2.11
BHI 160624C00045500 C 06/24/16 45.5 1.52 1.74
BHI 160624C00046000 C 06/24/16 46.0 1.34 1.62
BHI 160624C00046500 C 06/24/16 46.5 1.15 1.43
BHI 160624C00047000 C 06/24/16 47.0 0.95 1.25
BHI 160624C00047500 C 06/24/16 47.5 0.82 1.06
BHI 160624C00048000 C 06/24/16 48.0 0.70 0.97
BHI 160624C00048500 C 06/24/16 48.5 0.56 0.88
BHI 160624C00049000 C 06/24/16 49.0 0.48 0.75
BHI 160624C00049500 C 06/24/16 49.5 0.37 0.66
BHI 160624C00050000 C 06/24/16 50.0 0.29 0.54
BHI 160624C00050500 C 06/24/16 50.5 0.23 0.51
BHI 160624C00051000 C 06/24/16 51.0 0.19 0.44
BHI 160624C00051500 C 06/24/16 51.5 0.16 0.39
BHI 160624C00052000 C 06/24/16 52.0 0.10 0.34
BHI 160624C00052500 C 06/24/16 52.5 0.07 0.30
BHI 160624C00053000 C 06/24/16 53.0 0.06 0.27
BHI 160624C00054000 C 06/24/16 54.0 0.01 0.25
BHI 160624C00055000 C 06/24/16 55.0 0.00 0.25
BHI 160624C00060000 C 06/24/16 60.0 0.00 0.22
BHI 160624P00035000 P 06/24/16 35.0 0.00 0.25
BHI 160624P00036000 P 06/24/16 36.0 0.03 0.25
BHI 160624P00037000 P 06/24/16 37.0 0.08 0.31
BHI 160624P00037500 P 06/24/16 37.5 0.12 0.35
BHI 160624P00038000 P 06/24/16 38.0 0.17 0.39
BHI 160624P00038500 P 06/24/16 38.5 0.17 0.44
BHI 160624P00039000 P 06/24/16 39.0 0.24 0.50
BHI 160624P00039500 P 06/24/16 39.5 0.29 0.56
BHI 160624P00040000 P 06/24/16 40.0 0.39 0.58
BHI 160624P00040500 P 06/24/16 40.5 0.44 0.67
BHI 160624P00041000 P 06/24/16 41.0 0.55 0.78
BHI 160624P00041500 P 06/24/16 41.5 0.67 0.90
BHI 160624P00042000 P 06/24/16 42.0 0.79 1.02
BHI 160624P00042500 P 06/24/16 42.5 0.95 1.20
BHI 160624P00043000 P 06/24/16 43.0 1.10 1.37
BHI 160624P00043500 P 06/24/16 43.5 1.25 1.53
BHI 160624P00044000 P 06/24/16 44.0 1.43 1.74
BHI 160624P00044500 P 06/24/16 44.5 1.66 1.97
BHI 160624P00045000 P 06/24/16 45.0 1.88 2.23
BHI 160624P00045500 P 06/24/16 45.5 2.14 2.52
BHI 160624P00046000 P 06/24/16 46.0 2.43 2.80
BHI 160624P00046500 P 06/24/16 46.5 2.73 3.10
BHI 160624P00047000 P 06/24/16 47.0 3.05 3.45
BHI 160624P00047500 P 06/24/16 47.5 3.40 3.80
BHI 160624P00048000 P 06/24/16 48.0 3.65 4.20
BHI 160624P00048500 P 06/24/16 48.5 4.05 4.55
BHI 160624P00049000 P 06/24/16 49.0 4.45 4.95
BHI 160624P00049500 P 06/24/16 49.5 4.85 5.40
BHI 160624P00050000 P 06/24/16 50.0 5.30 5.85
BHI 160624P00050500 P 06/24/16 50.5 5.40 6.35
BHI 160624P00051000 P 06/24/16 51.0 5.90 6.70
BHI 160624P00051500 P 06/24/16 51.5 6.30 7.20
BHI 160624P00052000 P 06/24/16 52.0 6.75 7.70
BHI 160624P00052500 P 06/24/16 52.5 7.20 8.25
BHI 160624P00053000 P 06/24/16 53.0 7.65 8.70
BHI 160624P00054000 P 06/24/16 54.0 8.60 9.80
BHI 160624P00055000 P 06/24/16 55.0 9.45 10.45
BHI 160624P00060000 P 06/24/16 60.0 14.55 15.70
BHI 160701C00036000 C 07/01/16 36.0 8.80 9.70
BHI 160701C00037000 C 07/01/16 37.0 7.85 8.70
BHI 160701C00038000 C 07/01/16 38.0 6.80 7.80
BHI 160701C00038500 C 07/01/16 38.5 6.30 7.45
BHI 160701C00039000 C 07/01/16 39.0 6.05 6.60
BHI 160701C00039500 C 07/01/16 39.5 5.55 6.20
BHI 160701C00040000 C 07/01/16 40.0 5.25 5.80
BHI 160701C00040500 C 07/01/16 40.5 4.80 5.40
BHI 160701C00041000 C 07/01/16 41.0 4.45 5.00
BHI 160701C00041500 C 07/01/16 41.5 4.10 4.60
BHI 160701C00042000 C 07/01/16 42.0 3.70 4.25
BHI 160701C00042500 C 07/01/16 42.5 3.40 3.90
BHI 160701C00043000 C 07/01/16 43.0 3.10 3.55
BHI 160701C00043500 C 07/01/16 43.5 2.77 3.15
BHI 160701C00044000 C 07/01/16 44.0 2.50 2.85
BHI 160701C00044500 C 07/01/16 44.5 2.22 2.57
BHI 160701C00045000 C 07/01/16 45.0 1.94 2.29
BHI 160701C00045500 C 07/01/16 45.5 1.70 1.96
BHI 160701C00046000 C 07/01/16 46.0 1.50 1.76
BHI 160701C00046500 C 07/01/16 46.5 1.32 1.57
BHI 160701C00047000 C 07/01/16 47.0 1.15 1.45
BHI 160701C00047500 C 07/01/16 47.5 0.97 1.24
BHI 160701C00048000 C 07/01/16 48.0 0.86 1.09
BHI 160701C00048500 C 07/01/16 48.5 0.73 0.93
BHI 160701C00049000 C 07/01/16 49.0 0.63 0.83
BHI 160701C00049500 C 07/01/16 49.5 0.50 0.70
BHI 160701C00050000 C 07/01/16 50.0 0.43 0.62
BHI 160701C00050500 C 07/01/16 50.5 0.34 0.58
BHI 160701C00051000 C 07/01/16 51.0 0.28 0.56
BHI 160701C00051500 C 07/01/16 51.5 0.25 0.50
BHI 160701C00052000 C 07/01/16 52.0 0.19 0.44
BHI 160701C00052500 C 07/01/16 52.5 0.15 0.39
BHI 160701C00053000 C 07/01/16 53.0 0.12 0.35
BHI 160701C00054000 C 07/01/16 54.0 0.06 0.22
BHI 160701C00055000 C 07/01/16 55.0 0.02 0.25
BHI 160701P00036000 P 07/01/16 36.0 0.08 0.31
BHI 160701P00037000 P 07/01/16 37.0 0.17 0.38
BHI 160701P00038000 P 07/01/16 38.0 0.28 0.48
BHI 160701P00038500 P 07/01/16 38.5 0.30 0.55
BHI 160701P00039000 P 07/01/16 39.0 0.38 0.61
BHI 160701P00039500 P 07/01/16 39.5 0.46 0.67
BHI 160701P00040000 P 07/01/16 40.0 0.52 0.75
BHI 160701P00040500 P 07/01/16 40.5 0.61 0.87
BHI 160701P00041000 P 07/01/16 41.0 0.73 0.93
BHI 160701P00041500 P 07/01/16 41.5 0.80 1.07
BHI 160701P00042000 P 07/01/16 42.0 0.97 1.22
BHI 160701P00042500 P 07/01/16 42.5 1.08 1.37
BHI 160701P00043000 P 07/01/16 43.0 1.22 1.54
BHI 160701P00043500 P 07/01/16 43.5 1.51 1.74
BHI 160701P00044000 P 07/01/16 44.0 1.60 1.96
BHI 160701P00044500 P 07/01/16 44.5 1.84 2.20
BHI 160701P00045000 P 07/01/16 45.0 2.08 2.42
BHI 160701P00045500 P 07/01/16 45.5 2.33 2.70
BHI 160701P00046000 P 07/01/16 46.0 2.54 2.98
BHI 160701P00046500 P 07/01/16 46.5 2.92 3.30
BHI 160701P00047000 P 07/01/16 47.0 3.15 3.65
BHI 160701P00047500 P 07/01/16 47.5 3.60 3.95
BHI 160701P00048000 P 07/01/16 48.0 3.85 4.35
BHI 160701P00048500 P 07/01/16 48.5 4.15 4.75
BHI 160701P00049000 P 07/01/16 49.0 4.55 5.10
BHI 160701P00049500 P 07/01/16 49.5 4.95 5.55
BHI 160701P00050000 P 07/01/16 50.0 5.35 5.90
BHI 160701P00050500 P 07/01/16 50.5 5.80 6.35
BHI 160701P00051000 P 07/01/16 51.0 5.95 6.80
BHI 160701P00051500 P 07/01/16 51.5 6.40 7.35
BHI 160701P00052000 P 07/01/16 52.0 6.85 7.70
BHI 160701P00052500 P 07/01/16 52.5 7.25 8.10
BHI 160701P00053000 P 07/01/16 53.0 7.70 8.75
BHI 160701P00054000 P 07/01/16 54.0 8.20 9.70
BHI 160701P00055000 P 07/01/16 55.0 9.60 10.90
BHI 160715C00025000 C 07/15/16 25.0 19.45 20.75
BHI 160715C00026000 C 07/15/16 26.0 17.55 20.00
BHI 160715C00027000 C 07/15/16 27.0 17.40 18.55
BHI 160715C00028000 C 07/15/16 28.0 16.40 17.55
BHI 160715C00029000 C 07/15/16 29.0 15.40 16.55
BHI 160715C00030000 C 07/15/16 30.0 14.50 16.00
BHI 160715C00031000 C 07/15/16 31.0 13.40 14.60
BHI 160715C00032000 C 07/15/16 32.0 12.70 13.55
BHI 160715C00033000 C 07/15/16 33.0 11.65 12.65
BHI 160715C00034000 C 07/15/16 34.0 10.75 11.60
BHI 160715C00035000 C 07/15/16 35.0 9.70 10.70
BHI 160715C00036000 C 07/15/16 36.0 8.80 9.75
BHI 160715C00037000 C 07/15/16 37.0 7.95 8.85
BHI 160715C00038000 C 07/15/16 38.0 6.85 8.00
BHI 160715C00039000 C 07/15/16 39.0 6.25 6.85
BHI 160715C00040000 C 07/15/16 40.0 5.40 6.05
BHI 160715C00041000 C 07/15/16 41.0 4.60 5.30
BHI 160715C00042000 C 07/15/16 42.0 4.00 4.60
BHI 160715C00043000 C 07/15/16 43.0 3.35 3.80
BHI 160715C00044000 C 07/15/16 44.0 2.81 3.20
BHI 160715C00045000 C 07/15/16 45.0 2.46 2.53
BHI 160715C00046000 C 07/15/16 46.0 1.85 2.07
BHI 160715C00047000 C 07/15/16 47.0 1.44 1.75
BHI 160715C00048000 C 07/15/16 48.0 1.13 1.40
BHI 160715C00049000 C 07/15/16 49.0 0.87 1.10
BHI 160715C00050000 C 07/15/16 50.0 0.68 0.80
BHI 160715C00052500 C 07/15/16 52.5 0.33 0.54
BHI 160715C00055000 C 07/15/16 55.0 0.14 0.33
BHI 160715C00057500 C 07/15/16 57.5 0.04 0.24
BHI 160715C00060000 C 07/15/16 60.0 0.00 0.25
BHI 160715C00065000 C 07/15/16 65.0 0.00 0.22
BHI 160715C00070000 C 07/15/16 70.0 0.00 0.21
BHI 160715C00075000 C 07/15/16 75.0 0.00 0.21
BHI 160715P00025000 P 07/15/16 25.0 0.00 0.10
BHI 160715P00026000 P 07/15/16 26.0 0.00 0.23
BHI 160715P00027000 P 07/15/16 27.0 0.00 0.24
BHI 160715P00028000 P 07/15/16 28.0 0.00 0.24
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 0.00 0.25
BHI 160715P00032000 P 07/15/16 32.0 0.05 0.25
BHI 160715P00033000 P 07/15/16 33.0 0.04 0.25
BHI 160715P00034000 P 07/15/16 34.0 0.08 0.29
BHI 160715P00035000 P 07/15/16 35.0 0.13 0.35
BHI 160715P00036000 P 07/15/16 36.0 0.22 0.37
BHI 160715P00037000 P 07/15/16 37.0 0.33 0.53
BHI 160715P00038000 P 07/15/16 38.0 0.50 0.66
BHI 160715P00039000 P 07/15/16 39.0 0.58 0.77
BHI 160715P00040000 P 07/15/16 40.0 0.80 0.95
BHI 160715P00041000 P 07/15/16 41.0 1.15 1.24
BHI 160715P00042000 P 07/15/16 42.0 1.44 1.51
BHI 160715P00043000 P 07/15/16 43.0 1.70 1.88
BHI 160715P00044000 P 07/15/16 44.0 2.07 2.31
BHI 160715P00045000 P 07/15/16 45.0 2.54 2.83
BHI 160715P00046000 P 07/15/16 46.0 3.00 3.35
BHI 160715P00047000 P 07/15/16 47.0 3.60 3.95
BHI 160715P00048000 P 07/15/16 48.0 4.05 4.70
BHI 160715P00049000 P 07/15/16 49.0 4.75 5.40
BHI 160715P00050000 P 07/15/16 50.0 5.55 6.30
BHI 160715P00052500 P 07/15/16 52.5 7.55 8.30
BHI 160715P00055000 P 07/15/16 55.0 10.10 10.60
BHI 160715P00057500 P 07/15/16 57.5 12.10 13.10
BHI 160715P00060000 P 07/15/16 60.0 14.60 15.95
BHI 160715P00065000 P 07/15/16 65.0 19.40 20.70
BHI 160715P00070000 P 07/15/16 70.0 24.25 25.65
BHI 160715P00075000 P 07/15/16 75.0 29.65 30.50
BHI 161021C00024000 C 10/21/16 24.0 20.45 21.85
BHI 161021C00025000 C 10/21/16 25.0 19.55 20.85
BHI 161021C00026000 C 10/21/16 26.0 18.50 19.90
BHI 161021C00027000 C 10/21/16 27.0 17.55 18.95
BHI 161021C00028000 C 10/21/16 28.0 16.60 17.95
BHI 161021C00029000 C 10/21/16 29.0 15.75 17.00
BHI 161021C00030000 C 10/21/16 30.0 14.85 16.20
BHI 161021C00031000 C 10/21/16 31.0 13.90 15.25
BHI 161021C00032000 C 10/21/16 32.0 12.95 14.30
BHI 161021C00033000 C 10/21/16 33.0 12.10 13.45
BHI 161021C00034000 C 10/21/16 34.0 11.30 12.65
BHI 161021C00035000 C 10/21/16 35.0 10.60 11.30
BHI 161021C00036000 C 10/21/16 36.0 9.80 10.50
BHI 161021C00037000 C 10/21/16 37.0 9.05 9.70
BHI 161021C00038000 C 10/21/16 38.0 8.35 9.00
BHI 161021C00039000 C 10/21/16 39.0 7.60 8.25
BHI 161021C00040000 C 10/21/16 40.0 6.90 7.55
BHI 161021C00041000 C 10/21/16 41.0 6.25 6.90
BHI 161021C00042000 C 10/21/16 42.0 5.65 6.30
BHI 161021C00043000 C 10/21/16 43.0 5.05 5.70
BHI 161021C00044000 C 10/21/16 44.0 4.65 5.15
BHI 161021C00045000 C 10/21/16 45.0 4.20 4.40
BHI 161021C00046000 C 10/21/16 46.0 3.55 4.10
BHI 161021C00047000 C 10/21/16 47.0 3.15 3.65
BHI 161021C00048000 C 10/21/16 48.0 2.76 3.35
BHI 161021C00049000 C 10/21/16 49.0 2.56 2.97
BHI 161021C00050000 C 10/21/16 50.0 2.09 2.60
BHI 161021C00052500 C 10/21/16 52.5 1.43 1.69
BHI 161021C00055000 C 10/21/16 55.0 0.93 1.26
BHI 161021C00060000 C 10/21/16 60.0 0.28 0.72
BHI 161021C00065000 C 10/21/16 65.0 0.09 0.33
BHI 161021P00024000 P 10/21/16 24.0 0.00 0.32
BHI 161021P00025000 P 10/21/16 25.0 0.00 0.35
BHI 161021P00026000 P 10/21/16 26.0 0.05 0.38
BHI 161021P00027000 P 10/21/16 27.0 0.11 0.42
BHI 161021P00028000 P 10/21/16 28.0 0.17 0.47
BHI 161021P00029000 P 10/21/16 29.0 0.25 0.53
BHI 161021P00030000 P 10/21/16 30.0 0.34 0.60
BHI 161021P00031000 P 10/21/16 31.0 0.43 0.68
BHI 161021P00032000 P 10/21/16 32.0 0.54 0.79
BHI 161021P00033000 P 10/21/16 33.0 0.66 0.93
BHI 161021P00034000 P 10/21/16 34.0 0.80 1.08
BHI 161021P00035000 P 10/21/16 35.0 1.08 1.25
BHI 161021P00036000 P 10/21/16 36.0 1.22 1.46
BHI 161021P00037000 P 10/21/16 37.0 1.47 1.68
BHI 161021P00038000 P 10/21/16 38.0 1.71 1.94
BHI 161021P00039000 P 10/21/16 39.0 1.93 2.24
BHI 161021P00040000 P 10/21/16 40.0 2.34 2.57
BHI 161021P00041000 P 10/21/16 41.0 2.67 2.89
BHI 161021P00042000 P 10/21/16 42.0 2.99 3.30
BHI 161021P00043000 P 10/21/16 43.0 3.45 3.70
BHI 161021P00044000 P 10/21/16 44.0 3.90 4.20
BHI 161021P00045000 P 10/21/16 45.0 4.20 4.65
BHI 161021P00046000 P 10/21/16 46.0 5.00 5.20
BHI 161021P00047000 P 10/21/16 47.0 5.25 5.85
BHI 161021P00048000 P 10/21/16 48.0 5.85 6.35
BHI 161021P00049000 P 10/21/16 49.0 6.45 7.05
BHI 161021P00050000 P 10/21/16 50.0 7.00 7.75
BHI 161021P00052500 P 10/21/16 52.5 8.85 9.60
BHI 161021P00055000 P 10/21/16 55.0 10.85 11.60
BHI 161021P00060000 P 10/21/16 60.0 15.00 16.15
BHI 161021P00065000 P 10/21/16 65.0 19.60 20.90
BHI 170120C00020000 C 01/20/17 20.0 24.35 25.90
BHI 170120C00023000 C 01/20/17 23.0 21.45 23.00
BHI 170120C00024000 C 01/20/17 24.0 20.50 22.05
BHI 170120C00025000 C 01/20/17 25.0 19.55 21.15
BHI 170120C00026000 C 01/20/17 26.0 18.65 20.10
BHI 170120C00027000 C 01/20/17 27.0 17.75 19.20
BHI 170120C00028000 C 01/20/17 28.0 16.85 18.40
BHI 170120C00029000 C 01/20/17 29.0 16.00 17.40
BHI 170120C00030000 C 01/20/17 30.0 15.15 16.55
BHI 170120C00031000 C 01/20/17 31.0 14.30 15.70
BHI 170120C00032000 C 01/20/17 32.0 13.45 14.85
BHI 170120C00033000 C 01/20/17 33.0 12.70 14.25
BHI 170120C00034000 C 01/20/17 34.0 12.05 12.90
BHI 170120C00035000 C 01/20/17 35.0 11.35 12.15
BHI 170120C00036000 C 01/20/17 36.0 10.65 11.35
BHI 170120C00037000 C 01/20/17 37.0 9.90 10.65
BHI 170120C00038000 C 01/20/17 38.0 9.20 9.95
BHI 170120C00039000 C 01/20/17 39.0 8.55 9.10
BHI 170120C00040000 C 01/20/17 40.0 7.90 8.60
BHI 170120C00041000 C 01/20/17 41.0 7.30 7.75
BHI 170120C00042000 C 01/20/17 42.0 6.60 7.15
BHI 170120C00043000 C 01/20/17 43.0 6.05 6.80
BHI 170120C00044000 C 01/20/17 44.0 5.60 6.20
BHI 170120C00045000 C 01/20/17 45.0 5.30 5.50
BHI 170120C00046000 C 01/20/17 46.0 4.85 5.30
BHI 170120C00047000 C 01/20/17 47.0 4.20 4.85
BHI 170120C00048000 C 01/20/17 48.0 3.75 4.50
BHI 170120C00049000 C 01/20/17 49.0 3.45 4.05
BHI 170120C00050000 C 01/20/17 50.0 3.10 3.60
BHI 170120C00052500 C 01/20/17 52.5 2.27 2.81
BHI 170120C00055000 C 01/20/17 55.0 1.84 2.22
BHI 170120C00057500 C 01/20/17 57.5 1.20 1.60
BHI 170120C00060000 C 01/20/17 60.0 0.94 1.24
BHI 170120C00062500 C 01/20/17 62.5 0.61 0.88
BHI 170120C00065000 C 01/20/17 65.0 0.39 0.69
BHI 170120C00067500 C 01/20/17 67.5 0.20 0.56
BHI 170120C00070000 C 01/20/17 70.0 0.15 0.45
BHI 170120C00072500 C 01/20/17 72.5 0.03 0.26
BHI 170120C00075000 C 01/20/17 75.0 0.00 0.30
BHI 170120C00080000 C 01/20/17 80.0 0.00 0.29
BHI 170120C00085000 C 01/20/17 85.0 0.00 0.25
BHI 170120C00090000 C 01/20/17 90.0 0.00 0.23
BHI 170120C00095000 C 01/20/17 95.0 0.00 0.22
BHI 170120C00100000 C 01/20/17 100.0 0.00 0.22
BHI 170120P00020000 P 01/20/17 20.0 0.01 0.36
BHI 170120P00023000 P 01/20/17 23.0 0.10 0.47
BHI 170120P00024000 P 01/20/17 24.0 0.17 0.53
BHI 170120P00025000 P 01/20/17 25.0 0.31 0.59
BHI 170120P00026000 P 01/20/17 26.0 0.32 0.63
BHI 170120P00027000 P 01/20/17 27.0 0.47 0.70
BHI 170120P00028000 P 01/20/17 28.0 0.55 0.82
BHI 170120P00029000 P 01/20/17 29.0 0.67 0.95
BHI 170120P00030000 P 01/20/17 30.0 0.84 1.10
BHI 170120P00031000 P 01/20/17 31.0 0.96 1.27
BHI 170120P00032000 P 01/20/17 32.0 1.27 1.39
BHI 170120P00033000 P 01/20/17 33.0 1.46 1.57
BHI 170120P00034000 P 01/20/17 34.0 1.67 1.87
BHI 170120P00035000 P 01/20/17 35.0 1.91 2.00
BHI 170120P00036000 P 01/20/17 36.0 1.97 2.31
BHI 170120P00037000 P 01/20/17 37.0 2.26 2.51
BHI 170120P00038000 P 01/20/17 38.0 2.58 2.81
BHI 170120P00039000 P 01/20/17 39.0 3.05 3.25
BHI 170120P00040000 P 01/20/17 40.0 3.40 3.60
BHI 170120P00041000 P 01/20/17 41.0 3.80 3.95
BHI 170120P00042000 P 01/20/17 42.0 4.20 4.35
BHI 170120P00043000 P 01/20/17 43.0 4.65 4.80
BHI 170120P00044000 P 01/20/17 44.0 5.10 5.30
BHI 170120P00045000 P 01/20/17 45.0 5.30 5.80
BHI 170120P00046000 P 01/20/17 46.0 5.80 6.35
BHI 170120P00047000 P 01/20/17 47.0 6.35 6.95
BHI 170120P00048000 P 01/20/17 48.0 6.90 7.45
BHI 170120P00049000 P 01/20/17 49.0 7.40 8.15
BHI 170120P00050000 P 01/20/17 50.0 7.95 8.75
BHI 170120P00052500 P 01/20/17 52.5 9.70 10.50
BHI 170120P00055000 P 01/20/17 55.0 11.55 12.40
BHI 170120P00057500 P 01/20/17 57.5 13.55 14.40
BHI 170120P00060000 P 01/20/17 60.0 15.70 16.65
BHI 170120P00062500 P 01/20/17 62.5 17.70 19.05
BHI 170120P00065000 P 01/20/17 65.0 19.90 21.25
BHI 170120P00067500 P 01/20/17 67.5 22.00 23.65
BHI 170120P00070000 P 01/20/17 70.0 24.50 26.05
BHI 170120P00072500 P 01/20/17 72.5 27.00 28.55
BHI 170120P00075000 P 01/20/17 75.0 29.35 30.90
BHI 170120P00080000 P 01/20/17 80.0 34.35 35.85
BHI 170120P00085000 P 01/20/17 85.0 39.25 41.65
BHI 170120P00090000 P 01/20/17 90.0 44.25 45.90
BHI 170120P00095000 P 01/20/17 95.0 49.25 50.90
BHI 170120P00100000 P 01/20/17 100.0 54.25 55.90
BHI 180119C00020000 C 01/19/18 20.0 23.90 26.50
BHI 180119C00023000 C 01/19/18 23.0 20.70 24.25
BHI 180119C00025000 C 01/19/18 25.0 19.40 22.60
BHI 180119C00030000 C 01/19/18 30.0 15.90 18.20
BHI 180119C00035000 C 01/19/18 35.0 12.25 14.85
BHI 180119C00040000 C 01/19/18 40.0 10.30 11.35
BHI 180119C00045000 C 01/19/18 45.0 7.50 8.50
BHI 180119C00050000 C 01/19/18 50.0 5.55 6.95
BHI 180119C00052500 C 01/19/18 52.5 4.55 5.65
BHI 180119C00055000 C 01/19/18 55.0 3.95 4.50
BHI 180119C00057500 C 01/19/18 57.5 3.10 4.10
BHI 180119C00060000 C 01/19/18 60.0 2.58 3.50
BHI 180119C00065000 C 01/19/18 65.0 1.71 2.85
BHI 180119C00070000 C 01/19/18 70.0 1.09 2.09
BHI 180119C00075000 C 01/19/18 75.0 0.29 1.63
BHI 180119C00080000 C 01/19/18 80.0 0.10 1.98
BHI 180119P00020000 P 01/19/18 20.0 0.27 1.11
BHI 180119P00023000 P 01/19/18 23.0 0.55 1.55
BHI 180119P00025000 P 01/19/18 25.0 0.79 1.93
BHI 180119P00030000 P 01/19/18 30.0 1.80 2.98
BHI 180119P00035000 P 01/19/18 35.0 3.45 4.25
BHI 180119P00040000 P 01/19/18 40.0 5.45 6.15
BHI 180119P00045000 P 01/19/18 45.0 7.85 8.55
BHI 180119P00050000 P 01/19/18 50.0 10.40 11.95
BHI 180119P00052500 P 01/19/18 52.5 11.65 13.60
BHI 180119P00055000 P 01/19/18 55.0 13.35 15.10
BHI 180119P00057500 P 01/19/18 57.5 15.15 17.10
BHI 180119P00060000 P 01/19/18 60.0 17.05 18.95
BHI 180119P00065000 P 01/19/18 65.0 20.70 23.20
BHI 180119P00070000 P 01/19/18 70.0 25.00 27.50
BHI 180119P00075000 P 01/19/18 75.0 29.25 32.40
BHI 180119P00080000 P 01/19/18 80.0 33.90 37.05

OPRA data is delayed 15 minutes.