Baker Hughes Inc $67.59

down -0.36


17/9/2014 04:00 PM  |  NYSE : BHI  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 67.59
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.36 (-0.53 %)
Prev Close: 67.95
Open: 68.57
Bid: 65.84
Ask: 68.15
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 17%
Options:

Call Options: BHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 BHI1420I55 11.10 0.00 11.90 25.0 12.85 45.0 0.0 0
55.00 BHI1426I55 11.25 0.00 12.15 804.0 13.00 539.0 0.0 0
57.50 BHI1420I57.5 10.20 0.00 9.65 241.0 10.35 782.0 0.0 0
57.50 BHI1426I57.5 9.65 0.00 8.50 143.0 10.50 601.0 0.0 0
60.00 BHI1420I60 7.70 0.00 7.15 261.0 8.25 695.0 0.0 0
60.00 BHI1426I60 9.10 1.95 7.05 291.0 9.05 886.0 5.0 5
60.50 BHI1420I60.5 7.20 0.00 6.65 203.0 7.75 708.0 0.0 0
61.00 BHI1420I61 6.70 0.00 6.15 261.0 7.25 747.0 0.0 0
61.00 BHI1426I61 6.15 0.00 6.30 130.0 7.00 799.0 0.0 0
61.50 BHI1420I61.5 6.20 0.00 5.65 261.0 6.75 701.0 0.0 0
61.50 BHI1426I61.5 5.70 0.00 5.80 189.0 6.50 832.0 0.0 0
62.00 BHI1420I62 5.70 0.00 5.15 261.0 6.25 707.0 0.0 0
62.00 BHI1426I62 4.20 -1.05 5.15 989.0 6.00 828.0 5.0 5
62.50 BHI1420I62.5 5.70 0.00 4.80 1365.0 5.45 1511.0 10.0 64
62.50 BHI1426I62.5 4.75 0.00 4.60 445.0 5.50 764.0 0.0 0
63.00 BHI1420I63 4.00 -0.75 4.30 784.0 4.80 576.0 20.0 26
63.00 BHI1426I63 4.25 0.00 4.10 505.0 5.00 503.0 0.0 0
63.50 BHI1420I63.5 3.60 -0.65 3.75 753.0 4.30 588.0 18.0 41
63.50 BHI1426I63.5 4.75 0.95 3.70 586.0 4.50 821.0 10.0 10
64.00 BHI1420I64 5.50 1.75 3.25 746.0 3.80 616.0 6.0 6
64.00 BHI1426I64 2.88 -0.47 3.40 423.0 4.00 846.0 19.0 35
64.50 BHI1420I64.5 3.80 0.00 2.85 829.0 3.30 344.0 48.0 102
64.50 BHI1426I64.5 3.55 0.00 2.95 690.0 4.40 713.0 0.0 0
65.00 BHI1420I65 1.57 -1.25 2.32 797.0 2.80 165.0 10.0 87
65.00 BHI1426I65 1.95 -0.99 2.65 508.0 3.35 1481.0 1.0 28
65.50 BHI1420I65.5 1.93 -0.52 1.87 587.0 2.31 523.0 1.0 17
65.50 BHI1426I65.5 2.90 0.21 2.22 307.0 2.52 1515.0 1.0 1
66.00 BHI1420I66 2.40 0.00 1.56 620.0 1.81 660.0 20.0 103
66.00 BHI1426I66 2.10 -0.18 1.94 96.0 2.21 1451.0 10.0 0
66.50 BHI1420I66.5 0.88 -0.74 1.10 1133.0 1.28 74.0 17.0 70
66.50 BHI1426I66.5 1.24 0.00 1.56 58.0 1.81 1615.0 10.0 10
67.00 BHI1420I67 1.28 -0.24 0.82 148.0 0.89 216.0 76.0 74
67.00 BHI1426I67 1.51 -0.04 1.23 80.0 1.49 2016.0 33.0 121
67.50 BHI1420I67.5 0.61 -0.36 0.51 796.0 0.58 453.0 92.0 1,225
67.50 BHI1426I67.5 0.60 -0.63 0.91 873.0 1.16 1948.0 1.0 87
68.00 BHI1420I68 0.52 -0.12 0.30 645.0 0.36 227.0 136.0 657
68.00 BHI1426I68 0.85 -0.17 0.71 231.0 0.79 762.0 2.0 89
68.50 BHI1420I68.5 0.34 -0.08 0.17 67.0 0.21 445.0 76.0 220
68.50 BHI1426I68.5 0.38 -0.36 0.52 136.0 0.65 1354.0 30.0 57
69.00 BHI1420I69 0.19 -0.06 0.10 102.0 0.17 1123.0 10.0 218
69.00 BHI1426I69 0.50 -0.07 0.36 498.0 0.51 593.0 20.0 29
69.50 BHI1420I69.5 0.10 -0.10 0.05 356.0 0.15 1321.0 120.0 861
69.50 BHI1426I69.5 0.98 0.58 0.27 73.0 0.31 52.0 18.0 95
70.00 BHI1420I70 0.05 -0.07 0.04 111.0 0.10 290.0 96.0 4,893
70.00 BHI1426I70 0.33 0.04 0.17 165.0 0.26 1786.0 6.0 57
70.50 BHI1420I70.5 0.08 -0.03 0.01 334.0 0.12 1268.0 15.0 1,088
70.50 BHI1426I70.5 0.21 -0.04 0.11 530.0 0.22 1932.0 10.0 117
71.00 BHI1420I71 0.06 0.03 0.01 103.0 0.10 703.0 2.0 114
71.00 BHI1426I71 0.08 -0.07 0.08 159.0 0.17 1355.0 1.0 46
71.50 BHI1420I71.5 0.14 0.07 0.01 195.0 0.09 991.0 34.0 78
71.50 BHI1426I71.5 0.06 -0.02 0.05 107.0 0.13 1170.0 1.0 11
72.00 BHI1420I72 0.17 0.10 0.01 25.0 0.08 740.0 5.0 100
72.00 BHI1426I72 0.35 0.31 0.03 80.0 0.10 633.0 4.0 43
72.50 BHI1420I72.5 0.02 -0.04 0.01 22.0 0.07 651.0 4.0 426
72.50 BHI1426I72.5 0.05 0.04 0.02 49.0 0.07 378.0 10.0 13
73.00 BHI1420I73 0.30 0.24 0.03 457.0 0.07 525.0 20.0 29
73.00 BHI1426I73 0.06 0.00 0.01 44.0 0.06 385.0 16.0 16
73.50 BHI1420I73.5 0.06 0.00 0.01 315.0 0.06 571.0 0.0 0
73.50 BHI1426I73.5 0.02 -0.03 0.01 133.0 0.05 366.0 10.0 8
74.00 BHI1420I74 0.06 0.00 0.01 97.0 0.06 139.0 0.0 0
74.00 BHI1426I74 0.05 0.00 0.01 41.0 0.05 304.0 0.0 0
74.50 BHI1420I74.5 0.05 0.00 0.01 70.0 0.04 96.0 0.0 0
74.50 BHI1426I74.5 0.05 0.00 0.01 10.0 0.04 59.0 0.0 0
75.00 BHI1420I75 0.01 -0.02 0.01 1.0 0.04 89.0 1.0 198
75.00 BHI1426I75 0.04 0.00 0.01 1.0 0.04 59.0 10.0 10
76.00 BHI1426I76 0.04 0.00 0.01 41.0 0.04 89.0 0.0 0
77.50 BHI1420I77.5 0.02 -0.02 0.01 42.0 0.03 82.0 4.0 94
80.00 BHI1420I80 0.11 0.08 0.01 26.0 0.03 95.0 1.0 163
80.00 BHI1426I80 0.04 0.00 0.00 0.0 0.03 127.0 0.0 0
82.50 BHI1420I82.5 0.02 -0.01 0.01 129.0 0.03 112.0 2.0 11
85.00 BHI1420I85 0.03 0.00 0.01 88.0 0.03 113.0 0.0 0
87.50 BHI1420I87.5 0.01 0.00 0.01 11.0 0.15 11.0 0.0 0
90.00 BHI1420I90 0.03 0.00 0.01 16.0 0.03 113.0 0.0 0
95.00 BHI1420I95 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
100.00 BHI1420I100 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0

Put Options: BHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 BHI1420U55 0.01 -0.03 0.01 14.0 0.03 116.0 20.0 20
55.00 BHI1426U55 0.01 0.00 0.01 20.0 0.04 90.0 0.0 0
57.50 BHI1420U57.5 0.04 0.00 0.01 10.0 0.04 129.0 0.0 0
57.50 BHI1426U57.5 0.02 0.00 0.01 20.0 0.05 240.0 0.0 0
60.00 BHI1420U60 0.01 0.00 0.01 47.0 0.04 88.0 24.0 102
60.00 BHI1426U60 0.02 0.00 0.01 66.0 0.06 255.0 0.0 0
60.50 BHI1420U60.5 0.01 0.00 0.01 47.0 0.05 167.0 0.0 0
61.00 BHI1420U61 0.01 0.00 0.01 37.0 0.05 140.0 0.0 0
61.00 BHI1426U61 0.01 0.00 0.01 111.0 0.07 525.0 0.0 0
61.50 BHI1420U61.5 0.01 0.00 0.01 37.0 0.05 466.0 0.0 0
61.50 BHI1426U61.5 0.03 0.00 0.01 65.0 0.07 597.0 0.0 0
62.00 BHI1420U62 0.02 0.01 0.01 101.0 0.05 425.0 2.0 5
62.00 BHI1426U62 0.03 0.00 0.01 157.0 0.08 479.0 0.0 0
62.50 BHI1420U62.5 0.02 -0.02 0.02 61.0 0.06 803.0 10.0 172
62.50 BHI1426U62.5 0.04 0.00 0.01 461.0 0.09 533.0 0.0 0
63.00 BHI1420U63 0.07 0.05 0.02 87.0 0.03 52.0 1.0 47
63.00 BHI1426U63 0.09 0.00 0.02 477.0 0.10 557.0 4.0 4
63.50 BHI1420U63.5 0.02 0.00 0.01 57.0 0.07 352.0 0.0 0
63.50 BHI1426U63.5 0.07 0.00 0.03 1695.0 0.12 947.0 0.0 0
64.00 BHI1420U64 0.13 0.09 0.01 45.0 0.08 551.0 10.0 28
64.00 BHI1426U64 0.33 0.24 0.04 1689.0 0.15 1651.0 32.0 32
64.50 BHI1420U64.5 0.05 0.00 0.01 417.0 0.08 771.0 1.0 87
64.50 BHI1426U64.5 0.40 0.28 0.04 832.0 0.20 1153.0 30.0 54
65.00 BHI1420U65 0.07 -0.01 0.01 749.0 0.10 953.0 11.0 2,220
65.00 BHI1426U65 0.45 0.30 0.08 790.0 0.25 1171.0 10.0 108
65.50 BHI1420U65.5 0.05 -0.04 0.02 1229.0 0.12 2027.0 7.0 3,301
65.50 BHI1426U65.5 0.28 0.09 0.19 859.0 0.28 78.0 1.0 43
66.00 BHI1420U66 0.40 0.30 0.06 1040.0 0.13 2231.0 262.0 1,029
66.00 BHI1426U66 0.65 0.40 0.22 1745.0 0.40 61.0 30.0 67
66.50 BHI1420U66.5 0.17 0.00 0.10 1405.0 0.16 294.0 12.0 120
66.50 BHI1426U66.5 0.97 0.60 0.47 187.0 0.52 75.0 1.0 65
67.00 BHI1420U67 0.21 -0.09 0.17 1449.0 0.29 633.0 52.0 1,110
67.00 BHI1426U67 1.18 0.69 0.65 35.0 0.69 88.0 3.0 22
67.50 BHI1420U67.5 0.45 -0.06 0.42 103.0 0.47 102.0 131.0 617
67.50 BHI1426U67.5 0.76 0.00 0.85 75.0 0.91 119.0 16.0 68
68.00 BHI1420U68 0.52 -0.08 0.69 164.0 0.75 21.0 119.0 767
68.00 BHI1426U68 0.94 0.00 1.08 155.0 1.16 237.0 4.0 72
68.50 BHI1420U68.5 0.89 0.03 1.04 486.0 1.20 1244.0 20.0 147
68.50 BHI1426U68.5 1.10 -0.16 1.38 517.0 1.48 41.0 5.0 66
69.00 BHI1420U69 1.45 0.21 1.35 1265.0 1.64 1210.0 46.0 90
69.00 BHI1426U69 2.66 1.31 1.62 877.0 1.84 67.0 20.0 107
69.50 BHI1420U69.5 1.51 -0.12 1.82 393.0 2.12 407.0 10.0 74
69.50 BHI1426U69.5 1.62 -0.25 1.91 843.0 2.22 46.0 2.0 81
70.00 BHI1420U70 2.33 0.16 1.92 1558.0 2.59 781.0 145.0 2,328
70.00 BHI1426U70 2.40 0.43 2.31 1256.0 2.73 997.0 2.0 2
70.50 BHI1420U70.5 2.34 0.13 2.37 1405.0 3.10 127.0 30.0 30
70.50 BHI1426U70.5 2.16 -0.22 2.46 1202.0 3.20 469.0 16.0 145
71.00 BHI1420U71 3.97 1.39 2.84 1399.0 3.60 761.0 3.0 4
71.00 BHI1426U71 2.35 -0.42 2.56 1095.0 3.85 1158.0 1.0 66
71.50 BHI1420U71.5 2.82 -0.11 3.30 1402.0 4.10 862.0 2.0 27
71.50 BHI1426U71.5 4.25 1.20 3.00 1105.0 4.30 910.0 8.0 24
72.00 BHI1420U72 5.25 1.85 3.80 1385.0 4.60 207.0 7.0 40
72.00 BHI1426U72 3.45 0.00 3.40 410.0 4.90 843.0 0.0 0
72.50 BHI1420U72.5 5.16 0.67 4.30 1532.0 5.10 846.0 5.0 189
72.50 BHI1426U72.5 3.90 0.00 3.90 513.0 5.45 877.0 0.0 0
73.00 BHI1420U73 4.35 0.00 4.80 733.0 5.60 872.0 0.0 0
73.00 BHI1426U73 6.24 1.84 4.40 1029.0 5.90 966.0 4.0 4
73.50 BHI1420U73.5 4.85 0.00 5.25 719.0 6.10 790.0 0.0 0
73.50 BHI1426U73.5 4.85 0.00 4.80 457.0 6.25 730.0 0.0 0
74.00 BHI1420U74 5.35 0.00 5.75 641.0 6.60 522.0 0.0 0
74.00 BHI1426U74 5.35 0.00 5.25 404.0 7.05 883.0 0.0 0
74.50 BHI1420U74.5 5.85 0.00 6.25 31.0 7.40 571.0 0.0 0
74.50 BHI1426U74.5 5.85 0.00 5.80 489.0 7.25 786.0 0.0 0
75.00 BHI1420U75 5.50 -0.85 6.75 109.0 7.60 172.0 4.0 8
75.00 BHI1426U75 6.70 0.35 6.00 472.0 8.30 882.0 10.0 10
76.00 BHI1426U76 7.35 0.00 7.15 161.0 8.85 437.0 0.0 0
77.50 BHI1420U77.5 4.00 -4.85 9.25 257.0 10.40 231.0 10.0 6
80.00 BHI1420U80 11.30 0.00 10.55 95.0 12.55 100.0 0.0 0
80.00 BHI1426U80 11.20 0.00 10.75 241.0 13.45 140.0 0.0 0
82.50 BHI1420U82.5 13.80 0.00 12.70 30.0 15.05 36.0 0.0 0
85.00 BHI1420U85 16.30 0.00 15.20 30.0 19.20 80.0 0.0 0
87.50 BHI1420U87.5 11.25 0.00 11.25 1.0 14.85 1.0 0.0 0
90.00 BHI1420U90 21.25 0.00 20.20 30.0 22.85 10.0 0.0 0
95.00 BHI1420U95 26.30 0.00 25.20 30.0 29.20 84.0 0.0 0
100.00 BHI1420U100 31.30 0.00 30.45 245.0 33.10 135.0 0.0 0
Trading Center