$25.40 -0.18 (-0.70%) Helix Energy Solutions Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 25.40
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.70%)
Prev Close: 25.58
Open: 25.50
Bid: 24.40
Ask: 25.99
Options:

Call Options: HLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HLX1422K15 9.70 0.00 8.40 292.0 12.40 188.0 0.0 0
16.00 HLX1422K16 8.50 0.00 8.20 145.0 10.50 84.0 0.0 0
17.00 HLX1422K17 7.70 0.00 7.90 152.0 9.10 126.0 0.0 0
18.00 HLX1422K18 6.70 0.00 6.80 388.0 8.40 125.0 0.0 0
19.00 HLX1422K19 5.70 0.00 5.90 289.0 7.00 79.0 0.0 0
20.00 HLX1422K20 2.79 -2.01 5.00 464.0 6.20 319.0 3.0 9
21.00 HLX1422K21 3.80 0.00 3.70 545.0 5.90 495.0 0.0 0
22.00 HLX1422K22 2.15 -0.75 3.10 406.0 4.10 308.0 87.0 150
23.00 HLX1422K23 2.00 -0.05 2.25 677.0 3.10 443.0 5.0 73
24.00 HLX1422K24 1.65 0.00 1.55 621.0 2.20 433.0 9.0 78
25.00 HLX1422K25 1.20 0.05 1.00 675.0 1.50 516.0 8.0 139
26.00 HLX1422K26 0.50 -0.15 0.50 803.0 0.90 263.0 1.0 37
27.00 HLX1422K27 0.10 0.00 0.15 704.0 0.55 175.0 0.0 0
28.00 HLX1422K28 0.30 0.00 0.10 10.0 0.50 542.0 0.0 0
29.00 HLX1422K29 0.25 0.00 0.05 22.0 0.45 420.0 0.0 0
30.00 HLX1422K30 0.10 0.00 0.00 0.0 0.10 2.0 0.0 0
31.00 HLX1422K31 0.25 0.00 0.00 0.0 0.25 183.0 0.0 0
32.00 HLX1422K32 0.25 0.00 0.00 0.0 0.25 94.0 0.0 0
33.00 HLX1422K33 0.25 0.00 0.00 0.0 0.50 187.0 0.0 0
34.00 HLX1422K34 0.25 0.00 0.00 0.0 0.50 373.0 0.0 0

Put Options: HLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HLX1422W15 0.25 0.00 0.00 0.0 0.45 342.0 0.0 0
16.00 HLX1422W16 0.25 0.00 0.05 11.0 0.50 220.0 0.0 0
17.00 HLX1422W17 0.25 0.00 0.05 10.0 0.45 319.0 0.0 0
18.00 HLX1422W18 0.20 -0.05 0.05 10.0 0.25 317.0 1.0 1
19.00 HLX1422W19 0.22 -0.03 0.10 512.0 0.50 769.0 1.0 1
20.00 HLX1422W20 0.13 -0.12 0.05 2.0 0.45 950.0 16.0 37
21.00 HLX1422W21 0.20 0.00 0.05 58.0 0.30 388.0 5.0 87
22.00 HLX1422W22 0.27 0.22 0.05 379.0 0.45 960.0 1.0 21
23.00 HLX1422W23 0.51 0.36 0.10 649.0 0.45 619.0 20.0 55
24.00 HLX1422W24 0.55 0.00 0.35 432.0 0.65 680.0 79.0 79
25.00 HLX1422W25 0.90 0.00 0.60 891.0 0.95 246.0 50.0 51
26.00 HLX1422W26 1.45 0.00 1.05 686.0 1.60 518.0 50.0 51
27.00 HLX1422W27 1.65 0.00 1.60 528.0 2.45 358.0 0.0 0
28.00 HLX1422W28 2.45 0.00 2.25 590.0 3.20 259.0 0.0 0
29.00 HLX1422W29 3.30 0.00 3.20 332.0 4.50 142.0 0.0 0
30.00 HLX1422W30 4.20 0.00 4.10 325.0 5.20 126.0 0.0 0
31.00 HLX1422W31 5.20 0.00 5.10 329.0 6.10 126.0 0.0 0
32.00 HLX1422W32 6.00 0.00 5.90 287.0 7.30 80.0 0.0 0
33.00 HLX1422W33 7.10 0.00 6.90 269.0 8.10 63.0 0.0 0
34.00 HLX1422W34 8.10 0.00 7.90 486.0 9.30 222.0 0.0 0