$27.24 +0.13 (0.48%) Helix Energy Solutions Group Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 27.24
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.13 (0.48%)
Prev Close: 27.11
Open: 27.43
Bid: 24.63
Ask: 27.60
Options:

Call Options: HLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HLX1420L13 14.10 1.50 12.30 176.0 16.40 152.0 1.0 1
14.00 HLX1420L14 10.90 0.00 11.20 15.0 15.80 15.0 0.0 0
15.00 HLX1420L15 11.60 1.90 10.20 6.0 14.50 5.0 1.0 1
16.00 HLX1420L16 8.70 0.00 9.10 31.0 13.50 20.0 0.0 0
17.00 HLX1420L17 7.70 0.00 8.10 21.0 12.60 10.0 0.0 0
18.00 HLX1420L18 4.10 -3.50 7.30 38.0 11.50 20.0 1.0 1
19.00 HLX1420L19 3.60 -2.90 6.50 443.0 10.50 415.0 1.0 33
20.00 HLX1420L20 2.75 -2.75 5.60 465.0 9.50 439.0 22.0 36
21.00 HLX1420L21 6.10 0.00 5.70 305.0 7.10 324.0 2.0 15
22.00 HLX1420L22 4.30 0.20 3.40 463.0 7.50 455.0 1.0 33
23.00 HLX1420L23 3.87 0.00 2.95 478.0 6.40 450.0 16.0 305
24.00 HLX1420L24 3.35 0.00 2.05 472.0 4.50 431.0 50.0 64
25.00 HLX1420L25 2.44 1.09 2.20 481.0 3.00 518.0 34.0 199
26.00 HLX1420L26 1.67 0.07 0.90 855.0 2.30 789.0 15.0 261
27.00 HLX1420L27 1.10 0.09 0.85 713.0 1.15 5.0 3.0 305
28.00 HLX1420L28 0.58 0.05 0.45 665.0 0.80 379.0 15.0 342
29.00 HLX1420L29 0.38 0.18 0.15 626.0 0.70 954.0 11.0 93
30.00 HLX1420L30 0.16 -0.09 0.05 11.0 0.50 718.0 1.0 4
31.00 HLX1420L31 0.40 0.15 0.05 10.0 0.50 783.0 30.0 30
32.00 HLX1420L32 0.25 0.00 0.05 28.0 0.50 643.0 0.0 0
33.00 HLX1420L33 0.40 0.15 0.05 14.0 0.50 300.0 11.0 11
34.00 HLX1420L34 0.25 0.05 0.05 18.0 0.20 124.0 4.0 8
35.00 HLX1420L35 0.05 -0.20 0.05 10.0 0.50 526.0 25.0 25
36.00 HLX1420L36 0.25 0.00 0.05 11.0 0.50 218.0 0.0 0
37.00 HLX1420L37 0.25 0.00 0.05 11.0 0.50 367.0 0.0 0

Put Options: HLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HLX1420X13 0.25 0.00 0.05 11.0 0.50 440.0 0.0 0
14.00 HLX1420X14 0.25 0.00 0.05 25.0 0.50 244.0 0.0 0
15.00 HLX1420X15 0.25 0.00 0.05 11.0 0.50 259.0 0.0 0
16.00 HLX1420X16 0.13 -0.12 0.05 12.0 0.50 490.0 10.0 10
17.00 HLX1420X17 0.30 0.00 0.05 11.0 0.50 258.0 0.0 0
18.00 HLX1420X18 0.25 -0.20 0.05 14.0 0.50 472.0 1.0 11
19.00 HLX1420X19 0.50 0.25 0.05 11.0 0.50 635.0 10.0 28
20.00 HLX1420X20 0.05 -0.20 0.05 11.0 0.50 612.0 2.0 26
21.00 HLX1420X21 0.05 -0.20 0.05 1.0 0.35 422.0 1.0 244
22.00 HLX1420X22 0.20 -0.05 0.05 15.0 0.40 708.0 99.0 376
23.00 HLX1420X23 0.50 0.00 0.05 241.0 0.50 866.0 31.0 182
24.00 HLX1420X24 0.30 0.25 0.05 12.0 0.70 1121.0 3.0 58
25.00 HLX1420X25 0.89 0.69 0.10 7.0 0.55 790.0 20.0 57
26.00 HLX1420X26 0.80 0.35 0.30 7.0 0.95 1002.0 2.0 55
27.00 HLX1420X27 1.70 0.90 0.70 511.0 1.10 824.0 4.0 30
28.00 HLX1420X28 1.59 0.24 0.40 687.0 1.65 420.0 8.0 33
29.00 HLX1420X29 2.00 0.00 0.05 646.0 3.70 609.0 0.0 0
30.00 HLX1420X30 5.10 2.25 2.15 307.0 3.40 272.0 2.0 5
31.00 HLX1420X31 3.70 0.00 1.60 392.0 5.80 294.0 0.0 0
32.00 HLX1420X32 8.70 4.00 2.90 227.0 6.10 207.0 2.0 4
33.00 HLX1420X33 7.20 2.20 4.90 130.0 6.30 129.0 1.0 1
34.00 HLX1420X34 10.40 3.70 4.50 221.0 8.10 206.0 2.0 2
35.00 HLX1420X35 9.10 1.50 5.50 135.0 9.80 139.0 2.0 2
36.00 HLX1420X36 8.50 0.00 7.30 206.0 10.10 206.0 0.0 0
37.00 HLX1420X37 9.00 0.00 7.90 466.0 11.10 314.0 0.0 0