Baker Hughes Inc $68.33

up +2.02


17/4/2014 06:40 PM  |  NYSE : BHI  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 68.33
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 2.02 (3.05 %)
Prev Close: 66.31
Open: 68.90
Bid: 68.38
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 35%
Options:

Call Options: BHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 BHI1419D24 40.10 0.00 42.65 23.0 46.75 20.0 0.0 0
25.00 BHI1419D25 39.15 0.00 41.65 15.0 45.75 20.0 0.0 0
26.00 BHI1419D26 38.20 0.00 40.65 24.0 44.75 20.0 0.0 0
27.00 BHI1419D27 37.15 0.00 39.70 44.0 43.70 104.0 0.0 0
28.00 BHI1419D28 36.15 0.00 38.70 33.0 42.70 22.0 0.0 0
29.00 BHI1419D29 35.15 0.00 37.85 22.0 41.70 1.0 0.0 0
30.00 BHI1419D30 34.15 0.00 37.10 22.0 40.70 54.0 0.0 0
31.00 BHI1419D31 33.15 0.00 35.75 55.0 39.20 32.0 0.0 0
32.00 BHI1419D32 32.15 0.00 34.75 72.0 38.70 57.0 0.0 0
33.00 BHI1419D33 31.15 0.00 33.80 59.0 37.20 32.0 0.0 0
34.00 BHI1419D34 30.15 0.00 33.00 22.0 36.70 68.0 0.0 0
35.00 BHI1419D35 12.65 -16.50 31.70 52.0 35.70 32.0 1.0 1
36.00 BHI1419D36 28.15 0.00 30.80 22.0 34.70 84.0 0.0 0
37.00 BHI1419D37 11.70 -15.40 29.65 26.0 33.70 32.0 5.0 33
38.00 BHI1419D38 26.10 0.00 28.80 48.0 32.20 32.0 0.0 0
39.00 BHI1419D39 25.15 0.00 27.70 91.0 31.70 22.0 0.0 0
40.00 BHI1419D40 9.95 -14.20 26.85 22.0 30.70 22.0 4.0 4
41.00 BHI1419D41 23.15 0.00 25.50 1.0 29.15 1.0 0.0 0
42.00 BHI1419D42 22.20 0.00 24.50 2.0 28.15 1.0 0.0 0
43.00 BHI1419D43 7.57 -13.63 24.40 95.0 27.70 154.0 4.0 9
44.00 BHI1419D44 9.37 -10.78 23.25 117.0 26.70 481.0 10.0 6
45.00 BHI1419D45 18.50 -0.65 22.15 191.0 25.70 481.0 3.0 18
46.00 BHI1419D46 10.75 -8.60 21.20 429.0 24.70 697.0 5.0 382
47.00 BHI1419D47 9.85 -7.60 20.15 191.0 23.70 481.0 1.0 96
48.00 BHI1419D48 17.93 0.00 19.40 242.0 22.40 598.0 1.0 153
49.00 BHI1419D49 7.40 -9.05 18.20 435.0 21.70 694.0 1.0 192
50.00 BHI1419D50 19.00 3.55 18.05 117.0 19.55 574.0 1.0 677
50.00 BHI1425D50 14.65 0.00 16.70 21.0 20.60 10.0 0.0 0
52.50 BHI1419D52.5 16.45 2.59 15.60 150.0 16.15 117.0 6.0 7,085
53.00 BHI1425D53 11.95 0.00 13.70 21.0 17.65 21.0 0.0 0
53.50 BHI1425D53.5 11.05 0.00 13.25 33.0 17.20 30.0 0.0 0
54.00 BHI1425D54 11.10 0.00 12.70 10.0 16.70 10.0 0.0 0
54.50 BHI1425D54.5 10.50 0.00 12.30 33.0 16.20 40.0 0.0 0
55.00 BHI1419D55 14.00 2.80 13.15 115.0 13.50 72.0 12.0 4,715
55.00 BHI1425D55 8.10 -2.10 12.20 73.0 15.70 76.0 1.0 1
55.50 BHI1425D55.5 9.30 0.00 11.40 75.0 15.10 97.0 0.0 0
56.00 BHI1419D56 8.25 0.00 11.15 186.0 14.70 471.0 0.0 0
56.00 BHI1425D56 8.75 0.00 11.25 75.0 14.80 106.0 0.0 0
56.50 BHI1425D56.5 8.70 0.00 10.65 270.0 14.20 62.0 0.0 0
57.00 BHI1419D57 7.65 0.00 9.95 288.0 13.70 410.0 0.0 0
57.00 BHI1425D57 8.30 0.00 10.35 48.0 13.50 57.0 0.0 0
57.50 BHI1419D57.5 11.73 3.78 10.65 198.0 11.00 10.0 60.0 8,860
57.50 BHI1425D57.5 7.90 0.00 9.85 176.0 13.20 96.0 0.0 0
58.00 BHI1419D58 7.20 0.00 9.45 95.0 12.70 171.0 0.0 0
58.00 BHI1425D58 7.45 0.00 9.35 326.0 12.70 98.0 0.0 0
58.50 BHI1419D58.5 7.00 -0.25 8.75 117.0 12.20 481.0 1.0 1
58.50 BHI1425D58.5 3.80 -3.15 9.00 288.0 12.20 99.0 19.0 19
59.00 BHI1419D59 6.45 0.00 8.40 30.0 9.65 10.0 0.0 0
59.00 BHI1425D59 3.35 -3.10 8.55 49.0 9.60 45.0 10.0 10
59.50 BHI1419D59.5 5.90 0.00 8.05 30.0 9.15 10.0 0.0 0
59.50 BHI1425D59.5 5.75 -0.30 8.55 211.0 9.10 56.0 5.0 52
60.00 BHI1419D60 9.00 2.50 8.10 345.0 8.50 45.0 72.0 10,306
60.00 BHI1425D60 5.60 0.00 7.90 65.0 8.60 56.0 0.0 0
60.50 BHI1419D60.5 4.85 -0.55 7.20 25.0 8.10 11.0 1.0 1
60.50 BHI1425D60.5 2.38 -2.67 7.65 40.0 8.10 56.0 22.0 21
61.00 BHI1419D61 4.30 -0.55 7.10 95.0 7.55 90.0 1.0 1
61.00 BHI1425D61 4.70 0.00 7.10 57.0 7.60 56.0 0.0 0
61.50 BHI1419D61.5 4.65 0.00 6.50 1.0 7.10 10.0 0.0 0
61.50 BHI1425D61.5 4.60 0.00 6.65 57.0 7.10 56.0 0.0 0
62.00 BHI1419D62 2.56 -1.64 6.10 90.0 6.55 90.0 11.0 11
62.00 BHI1425D62 3.20 -1.20 6.15 144.0 6.60 63.0 3.0 8
62.50 BHI1419D62.5 6.35 2.55 5.65 250.0 6.00 56.0 15.0 5,742
62.50 BHI1425D62.5 2.90 -1.30 5.60 88.0 6.10 63.0 3.0 6
63.00 BHI1419D63 2.03 -1.42 5.10 261.0 5.50 53.0 16.0 3,010
63.00 BHI1425D63 2.66 -1.09 5.15 63.0 5.60 58.0 22.0 58
63.50 BHI1419D63.5 2.08 -0.97 4.60 244.0 5.00 55.0 1392.0 1,418
63.50 BHI1425D63.5 3.30 0.00 4.70 53.0 5.10 59.0 1.0 30
64.00 BHI1419D64 5.25 2.47 4.15 511.0 4.50 60.0 8.0 1,053
64.00 BHI1425D64 2.22 -0.68 4.15 80.0 4.60 58.0 4.0 31
64.50 BHI1419D64.5 4.68 2.56 3.65 854.0 4.00 549.0 21.0 1,105
64.50 BHI1425D64.5 4.49 1.89 3.70 92.0 4.10 75.0 3.0 38
65.00 BHI1419D65 3.50 1.43 3.25 54.0 3.40 75.0 283.0 12,976
65.00 BHI1425D65 4.45 2.23 3.25 67.0 3.60 53.0 3.0 118
65.50 BHI1419D65.5 3.65 1.91 2.72 69.0 2.99 165.0 16.0 88
65.50 BHI1425D65.5 1.95 0.00 2.81 115.0 3.15 287.0 4.0 23
66.00 BHI1419D66 2.41 0.97 2.23 125.0 2.48 213.0 1326.0 1,709
66.00 BHI1425D66 3.45 1.75 2.41 137.0 2.67 485.0 34.0 68
66.50 BHI1419D66.5 2.42 1.29 1.73 60.0 1.99 642.0 488.0 465
66.50 BHI1425D66.5 2.66 1.26 2.04 55.0 2.13 21.0 30.0 94
67.00 BHI1419D67 1.90 0.95 1.23 60.0 2.41 1105.0 12.0 159
67.00 BHI1425D67 2.55 1.40 1.61 142.0 1.72 25.0 104.0 242
67.50 BHI1419D67.5 0.81 0.08 0.70 215.0 0.97 672.0 43.0 4,805
67.50 BHI1425D67.5 1.40 0.42 1.27 88.0 1.35 25.0 11.0 26
68.00 BHI1419D68 0.22 -0.41 0.23 154.0 0.48 604.0 59.0 73
68.00 BHI1425D68 0.80 0.00 0.96 20.0 1.04 45.0 8.0 38
68.50 BHI1419D68.5 0.02 -0.40 0.01 285.0 0.08 775.0 56.0 109
69.00 BHI1419D69 0.02 -0.37 0.01 3.0 0.02 127.0 462.0 184
69.00 BHI1425D69 0.93 0.39 0.51 88.0 0.57 21.0 52.0 46
69.50 BHI1419D69.5 0.26 0.05 0.01 1.0 0.02 57.0 58.0 50
70.00 BHI1419D70 0.02 -0.15 0.01 10.0 0.02 56.0 509.0 4,421
70.00 BHI1425D70 0.28 -0.06 0.24 158.0 0.29 11.0 253.0 0
70.50 BHI1419D70.5 0.12 0.00 0.01 60.0 0.02 165.0 50.0 50
71.00 BHI1419D71 0.06 0.00 0.06 307.0 0.08 550.0 0.0 0
71.00 BHI1425D71 0.28 0.09 0.11 70.0 0.16 52.0 27.0 100
71.50 BHI1419D71.5 0.04 0.00 0.04 375.0 0.14 1203.0 0.0 0
72.00 BHI1419D72 0.09 0.00 0.02 377.0 0.03 317.0 3.0 3
72.00 BHI1425D72 0.06 0.00 0.05 46.0 0.12 422.0 0.0 0
72.50 BHI1419D72.5 0.05 0.04 0.01 252.0 0.19 1240.0 20.0 40
75.00 BHI1419D75 0.01 0.00 0.01 30.0 0.03 308.0 1.0 64
80.00 BHI1419D80 0.03 0.00 0.00 0.0 0.03 311.0 0.0 0
85.00 BHI1419D85 0.03 0.00 0.00 0.0 0.03 308.0 0.0 0
90.00 BHI1419D90 0.03 0.00 0.00 0.0 0.19 710.0 0.0 0
95.00 BHI1419D95 0.03 0.00 0.00 0.0 0.19 673.0 0.0 0

Put Options: BHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 BHI1419P24 0.05 0.02 0.01 22.0 0.19 988.0 5.0 32
25.00 BHI1419P25 0.03 0.00 0.01 10.0 0.15 958.0 0.0 0
26.00 BHI1419P26 0.03 0.00 0.01 10.0 0.16 926.0 0.0 0
27.00 BHI1419P27 0.02 -0.01 0.01 10.0 0.15 965.0 2.0 3
28.00 BHI1419P28 0.03 0.00 0.01 10.0 0.19 848.0 0.0 0
29.00 BHI1419P29 0.03 0.00 0.01 10.0 0.16 782.0 0.0 0
30.00 BHI1419P30 0.02 -0.01 0.01 10.0 0.19 766.0 10.0 23
31.00 BHI1419P31 0.03 0.00 0.01 10.0 0.16 995.0 0.0 0
32.00 BHI1419P32 0.03 0.00 0.01 17.0 0.16 1240.0 0.0 0
33.00 BHI1419P33 0.03 0.00 0.01 49.0 0.16 1208.0 0.0 0
34.00 BHI1419P34 0.03 0.00 0.01 49.0 0.07 549.0 0.0 0
35.00 BHI1419P35 0.04 0.01 0.01 343.0 0.16 1240.0 5.0 30
36.00 BHI1419P36 0.03 0.00 0.01 343.0 0.19 1240.0 0.0 0
37.00 BHI1419P37 0.05 0.01 0.01 374.0 0.19 1349.0 1.0 346
38.00 BHI1419P38 0.05 0.02 0.01 11.0 0.16 1356.0 27.0 115
39.00 BHI1419P39 0.01 0.00 0.01 50.0 0.16 1287.0 100.0 108
40.00 BHI1419P40 0.01 0.00 0.01 100.0 0.01 12.0 100.0 237
41.00 BHI1419P41 0.03 -0.01 0.02 100.0 0.16 1357.0 100.0 221
42.00 BHI1419P42 0.02 -0.01 0.01 27.0 0.02 144.0 10.0 145
43.00 BHI1419P43 0.09 0.06 0.01 18.0 0.16 1211.0 14.0 121
44.00 BHI1419P44 0.02 -0.01 0.01 1.0 0.19 1049.0 2.0 106
45.00 BHI1419P45 0.02 -0.01 0.02 2.0 0.16 1025.0 60.0 378
46.00 BHI1419P46 0.02 0.00 0.01 1.0 0.02 207.0 2.0 164
47.00 BHI1419P47 0.07 0.04 0.01 20.0 0.02 68.0 12.0 1,554
48.00 BHI1419P48 0.10 0.07 0.01 65.0 0.16 1201.0 1.0 339
49.00 BHI1419P49 0.10 0.07 0.01 45.0 0.16 1009.0 1.0 1,022
50.00 BHI1419P50 0.03 0.00 0.01 30.0 0.19 937.0 5.0 1,530
50.00 BHI1425P50 0.05 0.00 0.01 10.0 0.03 69.0 0.0 0
52.50 BHI1419P52.5 0.11 -0.03 0.01 107.0 0.03 25.0 61.0 16,367
53.00 BHI1425P53 0.15 0.14 0.01 11.0 0.04 95.0 2.0 2
53.50 BHI1425P53.5 0.01 0.00 0.01 12.0 0.04 94.0 0.0 0
54.00 BHI1425P54 0.01 0.00 0.01 20.0 0.04 89.0 0.0 0
54.50 BHI1425P54.5 0.01 0.00 0.01 45.0 0.04 81.0 0.0 0
55.00 BHI1419P55 0.02 0.00 0.02 30.0 0.16 1137.0 50.0 12,163
55.00 BHI1425P55 0.02 0.00 0.02 47.0 0.04 89.0 0.0 0
55.50 BHI1425P55.5 0.10 0.08 0.01 25.0 0.04 23.0 100.0 101
56.00 BHI1419P56 0.02 0.00 0.01 18.0 0.16 1208.0 10.0 69
56.00 BHI1425P56 0.05 0.02 0.01 25.0 0.04 92.0 20.0 23
56.50 BHI1425P56.5 0.04 0.03 0.01 25.0 0.04 74.0 11.0 20
57.00 BHI1419P57 0.02 0.00 0.01 320.0 0.19 1200.0 25.0 71
57.00 BHI1425P57 0.31 0.28 0.03 75.0 0.04 78.0 5.0 31
57.50 BHI1419P57.5 0.02 0.00 0.01 449.0 0.03 6.0 98.0 3,601
57.50 BHI1425P57.5 0.04 0.00 0.01 10.0 0.04 84.0 1.0 5
58.00 BHI1419P58 0.11 0.10 0.01 356.0 0.04 293.0 9.0 9
58.00 BHI1425P58 0.77 0.72 0.01 10.0 0.04 73.0 14.0 14
58.50 BHI1419P58.5 0.01 0.00 0.01 371.0 0.04 364.0 0.0 0
58.50 BHI1425P58.5 0.04 -0.01 0.01 10.0 0.04 72.0 4.0 23
59.00 BHI1419P59 0.19 0.18 0.01 370.0 0.04 382.0 13.0 13
59.00 BHI1425P59 0.06 0.00 0.01 10.0 0.05 193.0 0.0 0
59.50 BHI1419P59.5 0.01 0.00 0.01 419.0 0.04 381.0 0.0 0
59.50 BHI1425P59.5 0.29 0.21 0.01 21.0 0.05 124.0 100.0 107
60.00 BHI1419P60 0.06 0.00 0.03 462.0 0.02 79.0 63.0 2,791
60.00 BHI1425P60 0.40 0.30 0.01 20.0 0.05 117.0 20.0 32
60.50 BHI1419P60.5 0.27 0.26 0.01 412.0 0.01 117.0 5.0 47
60.50 BHI1425P60.5 0.43 0.31 0.01 25.0 0.05 76.0 36.0 36
61.00 BHI1419P61 0.15 0.00 0.01 514.0 0.01 117.0 10.0 59
61.00 BHI1425P61 0.48 0.33 0.01 26.0 0.05 11.0 21.0 35
61.50 BHI1419P61.5 0.01 -0.07 0.01 5.0 0.01 117.0 5.0 629
61.50 BHI1425P61.5 0.58 0.39 0.01 30.0 0.06 16.0 14.0 47
62.00 BHI1419P62 0.01 -0.11 0.08 6.0 0.01 117.0 8.0 445
62.00 BHI1425P62 0.50 0.26 0.01 37.0 0.06 83.0 10.0 28
62.50 BHI1419P62.5 0.01 -0.21 0.01 1.0 0.01 117.0 12.0 4,847
62.50 BHI1425P62.5 0.49 0.00 0.01 83.0 0.06 52.0 1.0 33
63.00 BHI1419P63 0.01 -0.27 0.01 5.0 0.02 125.0 76.0 528
63.00 BHI1425P63 0.44 0.00 0.02 49.0 0.08 159.0 13.0 36
63.50 BHI1419P63.5 0.01 -0.29 0.24 5.0 0.02 125.0 15.0 95
63.50 BHI1425P63.5 0.54 0.00 0.02 160.0 0.08 94.0 20.0 49
64.00 BHI1419P64 0.02 -0.42 0.01 10.0 0.02 125.0 10.0 216
64.00 BHI1425P64 0.69 0.00 0.03 212.0 0.09 67.0 18.0 40
64.50 BHI1419P64.5 0.52 0.00 0.45 1.0 0.02 25.0 82.0 348
64.50 BHI1425P64.5 0.79 0.00 0.05 172.0 0.11 117.0 5.0 6
65.00 BHI1419P65 0.02 -0.68 0.60 33.0 0.02 90.0 3.0 1,656
65.00 BHI1425P65 1.48 0.60 0.08 50.0 0.13 50.0 6.0 8
65.50 BHI1419P65.5 0.04 -0.78 0.76 346.0 0.02 148.0 12.0 53
65.50 BHI1425P65.5 0.10 -1.29 0.11 157.0 0.17 80.0 4.0 37
66.00 BHI1419P66 0.02 -0.98 0.95 17.0 0.02 119.0 6.0 471
66.00 BHI1425P66 1.37 0.00 0.17 21.0 0.22 56.0 22.0 20
66.50 BHI1419P66.5 0.06 -1.14 1.17 2.0 0.02 134.0 3.0 731
66.50 BHI1425P66.5 0.13 -1.38 0.23 81.0 0.29 32.0 7.0 4
67.00 BHI1419P67 0.02 -1.61 1.46 5.0 0.02 151.0 28.0 3
67.00 BHI1425P67 0.20 -1.69 0.34 11.0 0.38 25.0 4.0 21
67.50 BHI1419P67.5 0.10 -1.55 0.01 55.0 0.02 161.0 2.0 106
67.50 BHI1425P67.5 0.50 -1.71 0.46 56.0 0.53 36.0 6.0 2
68.00 BHI1419P68 0.02 -2.06 0.01 13.0 0.02 40.0 125.0 0
68.00 BHI1425P68 0.71 -1.83 0.66 25.0 0.72 32.0 255.0 3
68.50 BHI1419P68.5 0.08 -2.34 0.10 445.0 0.36 800.0 13.0 0
69.00 BHI1419P69 0.41 -2.43 0.63 51.0 0.76 93.0 268.0 0
69.00 BHI1425P69 0.83 -2.37 1.17 39.0 1.25 8.0 11.0 3
69.50 BHI1419P69.5 0.44 -2.15 0.31 145.0 1.29 32.0 23.0 0
70.00 BHI1419P70 0.65 -2.60 1.49 301.0 1.80 60.0 161.0 606
70.00 BHI1425P70 3.95 0.00 1.88 72.0 2.03 31.0 0.0 0
70.50 BHI1419P70.5 1.56 -2.14 2.00 20.0 2.37 45.0 28.0 0
71.00 BHI1419P71 4.05 0.00 1.16 526.0 2.79 95.0 0.0 0
71.00 BHI1425P71 4.60 0.00 2.45 835.0 2.99 232.0 0.0 0
71.50 BHI1419P71.5 4.50 0.00 1.60 735.0 3.30 63.0 0.0 0
72.00 BHI1419P72 5.05 0.00 1.95 469.0 3.85 60.0 0.0 0
72.00 BHI1425P72 5.50 0.00 2.20 713.0 3.95 45.0 0.0 0
72.50 BHI1419P72.5 5.85 0.00 2.47 708.0 4.40 50.0 0.0 0
75.00 BHI1419P75 9.55 1.30 4.85 1.0 7.30 1.0 3.0 3
80.00 BHI1419P80 12.30 0.00 9.30 356.0 12.75 137.0 0.0 0
85.00 BHI1419P85 17.00 0.00 14.60 1.0 18.25 33.0 0.0 0
90.00 BHI1419P90 21.65 0.00 19.30 32.0 23.05 32.0 0.0 0
95.00 BHI1419P95 26.45 0.00 24.25 32.0 28.25 33.0 0.0 0
Trading Center