$23.83 -1.02 (-4.11%) Helix Energy Solutions Group Inc - NYSE

Sep. 22, 2014 | 03:06 PM
Last Trade: 23.83
Trade Time: Sep 22 03:06 PM Eastern Daylight Time
Change: -1.02 (-4.11%)
Prev Close: 24.85
Open: 24.66
Bid: 23.83
Ask: 23.84
Options:

Call Options: HLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 HLX1418J18 8.10 1.40 4.40 21.0 6.80 634.0 1.0 1
19.00 HLX1418J19 5.80 0.00 4.80 27.0 6.00 327.0 0.0 0
20.00 HLX1418J20 4.80 0.00 3.80 93.0 5.00 324.0 0.0 0
21.00 HLX1418J21 6.30 2.50 2.85 77.0 3.80 716.0 2.0 2
22.00 HLX1418J22 2.90 0.00 1.95 118.0 2.75 726.0 0.0 0
23.00 HLX1418J23 1.30 -0.70 1.20 297.0 1.80 1031.0 1.0 1
24.00 HLX1418J24 0.75 -0.50 0.65 527.0 0.85 686.0 2.0 35
25.00 HLX1418J25 0.30 -0.40 0.30 764.0 0.45 779.0 8.0 4
26.00 HLX1418J26 0.60 0.35 0.10 22.0 0.25 9.0 1.0 40
27.00 HLX1418J27 0.33 0.23 0.10 989.0 0.25 1406.0 40.0 70
28.00 HLX1418J28 0.10 -0.15 0.05 960.0 0.25 2079.0 4.0 46
29.00 HLX1418J29 0.21 -0.04 0.05 933.0 0.25 782.0 2.0 2
30.00 HLX1418J30 0.15 -0.05 0.05 1137.0 0.25 510.0 10.0 10
31.00 HLX1418J31 0.25 0.00 0.05 519.0 0.25 499.0 0.0 0
32.00 HLX1418J32 0.20 0.00 0.00 0.0 0.25 232.0 0.0 0
33.00 HLX1418J33 0.20 0.00 0.00 0.0 0.25 232.0 0.0 0
34.00 HLX1418J34 0.20 0.00 0.00 0.0 0.25 200.0 0.0 0

Put Options: HLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 HLX1418V18 0.25 0.00 0.00 0.0 0.25 196.0 0.0 0
19.00 HLX1418V19 0.20 0.00 0.00 0.0 0.25 298.0 0.0 0
20.00 HLX1418V20 0.06 -0.19 0.00 0.0 0.25 526.0 2.0 0
21.00 HLX1418V21 0.25 0.00 0.00 0.0 0.25 611.0 0.0 0
22.00 HLX1418V22 0.10 -0.15 0.05 24.0 0.25 1129.0 1.0 1
23.00 HLX1418V23 0.37 0.12 0.15 1565.0 0.45 144.0 3.0 0
24.00 HLX1418V24 0.65 0.27 0.60 144.0 0.85 10.0 5.0 9
25.00 HLX1418V25 0.97 0.17 1.15 1439.0 1.55 395.0 2.0 21
26.00 HLX1418V26 1.05 0.00 1.40 745.0 2.35 63.0 8.0 22
27.00 HLX1418V27 1.50 0.00 2.15 515.0 3.30 126.0 0.0 0
28.00 HLX1418V28 1.90 -0.45 3.10 707.0 4.30 208.0 6.0 6
29.00 HLX1418V29 3.20 0.00 4.00 503.0 5.30 115.0 0.0 0
30.00 HLX1418V30 4.20 0.00 5.10 330.0 6.30 129.0 0.0 0
31.00 HLX1418V31 5.20 0.00 4.70 612.0 7.90 485.0 0.0 0
32.00 HLX1418V32 5.80 0.00 5.80 182.0 9.70 87.0 0.0 0
33.00 HLX1418V33 7.10 0.00 6.80 118.0 10.70 297.0 0.0 0
34.00 HLX1418V34 8.20 0.00 7.70 437.0 10.40 46.0 0.0 0