$1.45 -0.05 (-3.33%) Hercules Offshore Inc - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 1.45
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -0.05 (-3.33%)
Prev Close: 1.50
Open: 1.50
Bid: 1.44
Ask: 1.45
Options:

Call Options: HERO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 HERO1422K0.5 0.80 0.00 0.65 468.0 1.10 217.0 0.0 0
1.00 HERO1422K1 0.65 0.35 0.30 847.0 0.65 1018.0 3.0 18
1.50 HERO1422K1.5 0.03 0.00 0.05 105.0 0.05 949.0 10.0 1,283
2.00 HERO1422K2 0.10 0.05 0.05 24.0 0.05 875.0 430.0 1,944
2.50 HERO1422K2.5 0.05 -0.10 0.05 25.0 0.15 2223.0 20.0 269
3.00 HERO1422K3 0.05 0.00 0.05 138.0 0.05 705.0 15.0 15
3.50 HERO1422K3.5 0.35 0.00 0.00 0.0 0.35 1684.0 0.0 0
4.00 HERO1422K4 0.20 0.00 0.00 0.0 0.35 1684.0 0.0 0
4.50 HERO1422K4.5 0.35 0.00 0.00 0.0 0.35 1684.0 0.0 0
5.00 HERO1422K5 0.05 0.00 0.00 0.0 0.05 373.0 0.0 0
6.00 HERO1422K6 0.35 0.00 0.00 0.0 0.20 1814.0 0.0 0
7.00 HERO1422K7 0.35 0.00 0.00 0.0 0.35 1684.0 0.0 0

Put Options: HERO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 HERO1422W0.5 0.35 0.00 0.00 0.0 0.35 1684.0 0.0 0
1.00 HERO1422W1 0.10 0.00 0.00 0.0 0.10 1712.0 0.0 0
1.50 HERO1422W1.5 0.12 -0.03 0.05 7.0 0.15 1829.0 40.0 418
2.00 HERO1422W2 0.40 0.15 0.40 1826.0 0.65 1391.0 10.0 224
2.50 HERO1422W2.5 0.84 0.09 0.75 777.0 1.25 804.0 1.0 10
3.00 HERO1422W3 1.52 0.27 1.40 1826.0 1.65 1389.0 195.0 216
3.50 HERO1422W3.5 1.78 0.03 1.95 249.0 2.35 152.0 20.0 20
4.00 HERO1422W4 2.10 0.00 2.10 177.0 3.10 116.0 0.0 0
4.50 HERO1422W4.5 2.60 0.00 2.60 177.0 3.60 116.0 0.0 0
5.00 HERO1422W5 3.10 0.00 3.10 218.0 4.00 111.0 0.0 0
6.00 HERO1422W6 4.10 0.00 4.10 228.0 5.00 111.0 0.0 0
7.00 HERO1422W7 5.00 0.00 5.10 166.0 6.00 24.0 0.0 0