Baker Hughes Inc $68.69

down -0.57


21/8/2014 04:00 PM  |  NYSE : BHI  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 68.69
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.57 (-0.82 %)
Prev Close: 69.26
Open: 69.30
Bid: 68.69
Ask: 68.70
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BHI Trend Analysis - it has outperformed the S&P 500 by 28%
Options:

Call Options: BHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 BHI1422H50 18.65 0.00 18.25 301.0 18.95 169.0 0.0 0
55.00 BHI1422H55 12.50 0.00 12.50 52.0 15.80 370.0 0.0 0
55.00 BHI1429H55 13.65 0.00 12.35 112.0 14.00 112.0 0.0 0
57.50 BHI1422H57.5 11.10 0.00 10.75 218.0 11.45 128.0 0.0 0
57.50 BHI1429H57.5 11.15 0.00 9.85 49.0 13.20 54.0 0.0 0
60.00 BHI1422H60 8.90 0.00 8.25 886.0 9.35 489.0 0.0 0
60.00 BHI1429H60 8.70 0.00 8.25 433.0 9.25 87.0 0.0 0
61.50 BHI1422H61.5 7.40 0.00 6.75 888.0 7.85 500.0 0.0 0
62.00 BHI1422H62 6.65 0.00 6.25 890.0 7.35 646.0 0.0 0
62.50 BHI1422H62.5 6.20 0.00 5.75 891.0 6.85 647.0 0.0 0
62.50 BHI1429H62.5 6.40 0.00 5.80 792.0 6.75 538.0 0.0 0
63.00 BHI1422H63 5.70 0.00 5.25 891.0 6.30 608.0 0.0 0
63.50 BHI1422H63.5 5.20 0.00 4.75 891.0 5.80 607.0 0.0 0
64.00 BHI1422H64 4.05 -0.70 4.25 1155.0 5.30 778.0 16.0 16
64.00 BHI1429H64 4.72 -0.08 4.30 1076.0 5.25 722.0 2.0 46
64.50 BHI1422H64.5 4.20 0.00 3.75 893.0 4.75 566.0 0.0 0
65.00 BHI1422H65 3.97 0.27 3.30 1134.0 4.00 390.0 1.0 8
65.00 BHI1429H65 4.50 0.90 3.35 1087.0 4.05 497.0 7.0 3
65.50 BHI1422H65.5 2.85 0.00 2.78 902.0 3.70 505.0 0.0 0
66.00 BHI1422H66 2.37 0.00 2.28 1041.0 3.20 672.0 0.0 0
66.00 BHI1429H66 2.72 -0.28 2.45 1093.0 3.10 623.0 8.0 44
66.50 BHI1422H66.5 1.52 -0.76 1.81 1321.0 2.79 1012.0 7.0 7
67.00 BHI1422H67 1.51 -0.24 1.33 1288.0 1.97 655.0 3.0 40
67.00 BHI1429H67 1.68 -0.70 1.89 31.0 2.00 75.0 11.0 20
67.50 BHI1422H67.5 1.29 -0.23 0.92 1355.0 1.79 1143.0 5.0 122
67.50 BHI1429H67.5 1.89 -0.06 1.50 35.0 1.60 110.0 16.0 95
68.00 BHI1422H68 0.58 -0.66 0.74 20.0 0.98 1029.0 3.0 91
68.00 BHI1429H68 1.47 0.00 1.14 60.0 1.25 242.0 5.0 85
68.50 BHI1422H68.5 0.61 -0.17 0.39 26.0 0.45 77.0 4.0 90
68.50 BHI1429H68.5 0.78 -0.32 0.84 11.0 0.92 48.0 1.0 54
69.00 BHI1422H69 0.13 -0.37 0.15 94.0 0.20 100.0 3.0 77
69.00 BHI1429H69 0.67 -0.10 0.59 40.0 0.67 306.0 30.0 110
69.50 BHI1422H69.5 0.06 -0.17 0.05 62.0 0.10 320.0 107.0 87
69.50 BHI1429H69.5 0.59 0.00 0.40 107.0 0.46 46.0 25.0 74
70.00 BHI1422H70 0.07 -0.03 0.02 48.0 0.13 854.0 7.0 40
70.00 BHI1429H70 0.37 0.00 0.25 584.0 0.33 119.0 13.0 49
70.50 BHI1422H70.5 0.05 0.00 0.01 67.0 0.12 753.0 1.0 122
70.50 BHI1429H70.5 0.65 0.33 0.16 54.0 0.22 255.0 20.0 60
71.00 BHI1422H71 0.28 0.16 0.01 68.0 0.12 567.0 10.0 24
71.00 BHI1429H71 0.16 -0.01 0.09 199.0 0.18 752.0 2.0 74
71.50 BHI1422H71.5 0.03 -0.08 0.01 49.0 0.11 533.0 2.0 70
71.50 BHI1429H71.5 0.07 -0.02 0.05 139.0 0.12 722.0 1.0 23
72.00 BHI1422H72 0.20 0.09 0.01 10.0 0.11 552.0 4.0 49
72.00 BHI1429H72 0.52 0.48 0.02 155.0 0.09 568.0 16.0 74
72.50 BHI1422H72.5 0.41 0.30 0.01 10.0 0.11 781.0 10.0 730
72.50 BHI1429H72.5 0.22 0.20 0.01 41.0 0.06 9.0 1.0 102
73.00 BHI1422H73 0.10 -0.01 0.01 10.0 0.10 512.0 6.0 93
73.00 BHI1429H73 0.48 0.47 0.01 16.0 0.05 320.0 33.0 46
73.50 BHI1422H73.5 0.10 -0.01 0.01 26.0 0.10 658.0 41.0 107
73.50 BHI1429H73.5 0.26 0.20 0.01 25.0 0.05 92.0 26.0 190
74.00 BHI1422H74 0.05 -0.06 0.01 16.0 0.10 524.0 4.0 79
74.00 BHI1429H74 0.04 -0.01 0.04 13.0 0.04 86.0 3.0 131
74.50 BHI1422H74.5 0.02 0.00 0.01 1.0 0.02 20.0 17.0 47
74.50 BHI1429H74.5 0.09 0.04 0.01 10.0 0.04 88.0 1.0 61
75.00 BHI1422H75 0.02 -0.08 0.01 48.0 0.07 292.0 7.0 52
75.00 BHI1429H75 0.19 0.15 0.01 27.0 0.04 86.0 7.0 70
76.00 BHI1422H76 0.05 -0.05 0.01 37.0 0.07 292.0 10.0 26
76.00 BHI1429H76 0.05 0.01 0.01 49.0 0.04 99.0 5.0 47
77.00 BHI1422H77 0.39 0.29 0.01 48.0 0.14 599.0 14.0 44
77.00 BHI1429H77 0.01 -0.03 0.01 183.0 0.04 87.0 10.0 8
78.00 BHI1422H78 0.44 0.34 0.01 25.0 0.14 586.0 2.0 31
78.00 BHI1429H78 0.22 0.18 0.01 63.0 0.03 69.0 1.0 10
79.00 BHI1422H79 0.35 0.25 0.01 10.0 0.14 567.0 26.0 34
79.00 BHI1429H79 0.26 0.23 0.01 21.0 0.03 67.0 3.0 56
80.00 BHI1422H80 0.10 0.00 0.01 1.0 0.10 521.0 0.0 0
80.00 BHI1429H80 0.14 0.11 0.01 28.0 0.03 68.0 3.0 3
81.00 BHI1422H81 0.10 0.00 0.01 48.0 0.10 519.0 0.0 0
81.00 BHI1429H81 0.05 0.02 0.01 12.0 0.03 90.0 12.0 12
82.00 BHI1422H82 0.10 0.00 0.01 47.0 0.10 519.0 0.0 0
82.00 BHI1429H82 0.03 0.00 0.01 26.0 0.03 89.0 0.0 0
83.00 BHI1422H83 0.10 0.00 0.01 1.0 0.10 510.0 0.0 0
83.00 BHI1429H83 0.02 -0.01 0.01 46.0 0.03 91.0 12.0 12
84.00 BHI1422H84 0.10 0.00 0.01 27.0 0.10 510.0 0.0 0
84.00 BHI1429H84 0.03 0.00 0.01 30.0 0.03 91.0 0.0 0
85.00 BHI1422H85 0.10 0.00 0.01 48.0 0.10 519.0 0.0 0
85.00 BHI1429H85 0.03 0.00 0.01 1.0 0.03 91.0 0.0 0
86.00 BHI1422H86 0.10 0.00 0.01 1.0 0.10 511.0 0.0 0
86.00 BHI1429H86 0.03 0.00 0.01 32.0 0.03 91.0 0.0 0
87.00 BHI1422H87 0.10 0.00 0.01 1.0 0.10 513.0 0.0 0
87.00 BHI1429H87 0.03 0.00 0.01 48.0 0.03 91.0 0.0 0
88.00 BHI1422H88 0.10 0.00 0.02 296.0 0.10 508.0 0.0 0
88.00 BHI1429H88 0.03 0.00 0.01 1.0 0.03 91.0 0.0 0
89.00 BHI1422H89 0.10 0.00 0.02 199.0 0.10 511.0 0.0 0
90.00 BHI1422H90 0.10 0.00 0.01 205.0 0.10 519.0 0.0 0
91.00 BHI1422H91 0.10 0.00 0.01 50.0 0.10 511.0 0.0 0
92.00 BHI1422H92 0.10 0.00 0.01 93.0 0.10 511.0 0.0 0
93.00 BHI1422H93 0.10 0.00 0.01 18.0 0.10 521.0 0.0 0

Put Options: BHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 BHI1422T50 0.10 0.00 0.00 0.0 0.10 604.0 0.0 0
55.00 BHI1422T55 0.10 0.00 0.01 10.0 0.10 543.0 0.0 0
55.00 BHI1429T55 0.04 0.00 0.01 10.0 0.04 123.0 0.0 0
57.50 BHI1422T57.5 0.10 0.00 0.01 10.0 0.10 531.0 0.0 0
57.50 BHI1429T57.5 0.04 0.00 0.01 10.0 0.04 126.0 0.0 0
60.00 BHI1422T60 0.11 0.00 0.01 25.0 0.10 507.0 0.0 0
60.00 BHI1429T60 0.01 0.00 0.01 10.0 0.05 124.0 0.0 0
61.50 BHI1422T61.5 0.12 0.00 0.01 33.0 0.10 499.0 0.0 0
62.00 BHI1422T62 0.12 0.00 0.01 21.0 0.10 485.0 0.0 0
62.50 BHI1422T62.5 0.02 0.00 0.01 90.0 0.10 833.0 0.0 0
62.50 BHI1429T62.5 0.01 0.00 0.01 10.0 0.05 97.0 0.0 0
63.00 BHI1422T63 0.12 0.00 0.01 30.0 0.11 782.0 0.0 0
63.50 BHI1422T63.5 0.12 0.00 0.01 42.0 0.11 785.0 0.0 0
64.00 BHI1422T64 0.06 -0.06 0.01 81.0 0.11 763.0 20.0 40
64.00 BHI1429T64 0.55 0.54 0.01 71.0 0.06 372.0 50.0 99
64.50 BHI1422T64.5 0.12 0.00 0.01 176.0 0.11 782.0 0.0 0
65.00 BHI1422T65 0.08 -0.04 0.04 69.0 0.11 728.0 20.0 20
65.00 BHI1429T65 0.77 0.72 0.03 308.0 0.09 231.0 50.0 55
65.50 BHI1422T65.5 0.22 0.09 0.01 93.0 0.11 674.0 2.0 2
66.00 BHI1422T66 0.27 0.26 0.01 1.0 0.11 953.0 33.0 167
66.00 BHI1429T66 0.16 0.00 0.06 1080.0 0.15 287.0 100.0 3,007
66.50 BHI1422T66.5 0.16 0.15 0.01 142.0 0.12 1002.0 384.0 499
67.00 BHI1422T67 0.11 0.10 0.01 295.0 0.09 763.0 3.0 226
67.00 BHI1429T67 0.66 0.48 0.20 441.0 0.25 46.0 10.0 1,245
67.50 BHI1422T67.5 0.18 0.14 0.02 477.0 0.10 565.0 190.0 252
67.50 BHI1429T67.5 0.35 -0.07 0.30 9.0 0.34 41.0 33.0 188
68.00 BHI1422T68 0.16 0.00 0.08 41.0 0.10 10.0 8.0 154
68.00 BHI1429T68 1.07 0.74 0.42 694.0 0.49 50.0 3.0 75
68.50 BHI1422T68.5 0.30 0.00 0.18 42.0 0.25 172.0 51.0 124
68.50 BHI1429T68.5 1.60 1.14 0.60 1116.0 0.69 152.0 19.0 71
69.00 BHI1422T69 0.46 0.00 0.44 112.0 0.50 30.0 15.0 76
69.00 BHI1429T69 0.81 0.16 0.88 50.0 0.94 158.0 12.0 100
69.50 BHI1422T69.5 0.46 -0.04 0.70 1328.0 1.06 848.0 10.0 20
69.50 BHI1429T69.5 2.08 1.19 1.16 431.0 1.25 60.0 40.0 43
70.00 BHI1422T70 2.50 1.70 0.91 1312.0 1.77 908.0 5.0 9
70.00 BHI1429T70 2.37 1.18 1.48 1075.0 1.61 16.0 40.0 106
70.50 BHI1422T70.5 1.20 0.00 1.27 1340.0 2.26 872.0 0.0 0
70.50 BHI1429T70.5 2.91 1.38 1.92 17.0 2.00 41.0 12.0 28
71.00 BHI1422T71 3.10 1.44 1.77 1319.0 2.74 858.0 2.0 4
71.00 BHI1429T71 2.38 0.49 2.17 1179.0 2.46 33.0 3.0 119
71.50 BHI1422T71.5 1.03 -1.11 2.24 1160.0 3.25 718.0 4.0 7
71.50 BHI1429T71.5 3.85 1.57 2.41 1113.0 3.10 627.0 16.0 20
72.00 BHI1422T72 3.45 0.82 2.88 962.0 3.60 681.0 12.0 12
72.00 BHI1429T72 3.30 0.58 3.20 711.0 3.45 95.0 14.0 104
72.50 BHI1422T72.5 0.81 -2.29 3.15 1138.0 4.25 487.0 2.0 4
72.50 BHI1429T72.5 3.80 0.65 3.75 74.0 4.00 639.0 208.0 32
73.00 BHI1422T73 4.36 0.00 3.65 1155.0 4.75 327.0 18.0 18
73.00 BHI1429T73 4.28 0.63 3.80 1085.0 4.50 281.0 8.0 6
73.50 BHI1422T73.5 5.85 1.75 4.15 1155.0 4.90 31.0 4.0 67
73.50 BHI1429T73.5 4.99 0.00 4.30 594.0 5.25 519.0 18.0 54
74.00 BHI1422T74 5.60 1.00 4.80 208.0 5.55 184.0 3.0 3
74.00 BHI1429T74 5.05 0.40 4.80 589.0 5.75 497.0 4.0 4
74.50 BHI1422T74.5 1.65 -3.45 5.15 288.0 6.25 81.0 1.0 11
74.50 BHI1429T74.5 5.10 0.00 5.30 818.0 6.25 498.0 0.0 0
75.00 BHI1422T75 2.20 -3.40 5.65 288.0 6.75 81.0 10.0 24
75.00 BHI1429T75 4.15 -1.45 5.80 262.0 6.75 58.0 10.0 10
76.00 BHI1422T76 2.89 -3.71 6.45 97.0 7.75 43.0 1.0 1
76.00 BHI1429T76 2.58 -4.02 6.80 569.0 7.75 108.0 3.0 3
77.00 BHI1422T77 7.60 0.00 7.65 272.0 8.75 58.0 0.0 0
77.00 BHI1429T77 5.15 -2.45 7.80 49.0 8.75 33.0 41.0 41
78.00 BHI1422T78 8.60 0.00 8.65 274.0 9.75 60.0 0.0 0
78.00 BHI1429T78 4.85 -3.75 8.80 31.0 9.75 31.0 20.0 1
79.00 BHI1422T79 6.25 -3.30 9.65 53.0 10.55 179.0 11.0 11
79.00 BHI1429T79 6.30 -3.25 9.80 31.0 10.80 31.0 16.0 16
80.00 BHI1422T80 10.55 0.00 9.30 432.0 12.70 352.0 0.0 0
80.00 BHI1429T80 10.55 0.00 9.35 242.0 12.80 31.0 0.0 0
81.00 BHI1422T81 11.55 0.00 10.20 460.0 13.70 383.0 0.0 0
81.00 BHI1429T81 7.41 -4.14 10.45 112.0 14.20 21.0 4.0 1
82.00 BHI1422T82 9.00 -2.40 11.20 430.0 14.50 383.0 20.0 20
82.00 BHI1429T82 12.55 0.00 11.45 112.0 14.85 112.0 0.0 0
83.00 BHI1422T83 13.55 0.00 12.05 370.0 15.70 354.0 0.0 0
83.00 BHI1429T83 13.55 0.00 12.30 112.0 14.40 16.0 0.0 0
84.00 BHI1422T84 14.55 0.00 13.20 370.0 16.70 383.0 0.0 0
84.00 BHI1429T84 14.55 0.00 13.35 26.0 16.85 112.0 0.0 0
85.00 BHI1422T85 15.55 0.00 14.20 370.0 17.70 353.0 0.0 0
85.00 BHI1429T85 15.55 0.00 14.25 112.0 17.85 112.0 0.0 0
86.00 BHI1422T86 16.55 0.00 15.20 370.0 18.70 354.0 0.0 0
86.00 BHI1429T86 16.55 0.00 15.35 112.0 18.80 112.0 0.0 0
87.00 BHI1422T87 17.55 0.00 16.20 370.0 19.70 353.0 0.0 0
87.00 BHI1429T87 17.55 0.00 16.20 112.0 19.85 112.0 0.0 0
88.00 BHI1422T88 18.55 0.00 17.20 370.0 20.70 354.0 0.0 0
88.00 BHI1429T88 18.60 0.00 17.45 112.0 20.95 112.0 0.0 0
89.00 BHI1422T89 19.55 0.00 18.00 370.0 21.70 363.0 0.0 0
90.00 BHI1422T90 20.55 0.00 18.95 370.0 22.70 362.0 0.0 0
91.00 BHI1422T91 21.55 0.00 19.95 370.0 23.70 383.0 0.0 0
92.00 BHI1422T92 22.55 0.00 21.25 370.0 24.70 383.0 0.0 0
93.00 BHI1422T93 23.50 0.00 23.30 321.0 24.75 78.0 0.0 0
Trading Center