Helix Energy Solutions Group Inc $26.64

down -0.87


24/7/2014 04:01 PM  |  NYSE : HLX  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 26.64
Trade Time: Jul 24 04:01 PM Eastern Daylight Time
Change: -0.87 (-3.16 %)
Prev Close: 27.51
Open: 27.54
Bid: 25.11
Ask: 26.72
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HLX Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: HLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HLX1416H15 10.20 0.00 11.10 230.0 13.00 385.0 0.0 0
16.00 HLX1416H16 8.90 0.00 10.20 49.0 11.90 343.0 0.0 0
17.00 HLX1416H17 8.70 0.00 8.40 441.0 10.60 531.0 0.0 0
18.00 HLX1416H18 7.70 0.00 8.40 55.0 9.70 373.0 2.0 2
19.00 HLX1416H19 7.80 1.10 6.60 586.0 9.60 472.0 1.0 1
20.00 HLX1416H20 4.20 -1.80 6.40 298.0 7.50 363.0 6.0 6
21.00 HLX1416H21 6.00 0.00 5.40 294.0 6.60 395.0 4.0 3
22.00 HLX1416H22 2.75 -1.35 4.40 408.0 5.70 559.0 30.0 30
23.00 HLX1416H23 3.40 0.40 3.40 441.0 4.30 428.0 4.0 56
24.00 HLX1416H24 2.60 0.18 2.50 328.0 3.10 358.0 7.0 78
25.00 HLX1416H25 2.25 1.00 1.60 656.0 2.15 919.0 1.0 159
26.00 HLX1416H26 1.20 0.13 0.95 693.0 1.20 189.0 10.0 76
27.00 HLX1416H27 0.65 -0.28 0.50 402.0 0.65 256.0 10.0 144
28.00 HLX1416H28 0.40 -0.05 0.20 687.0 0.40 536.0 57.0 45
29.00 HLX1416H29 0.05 0.00 0.05 210.0 0.40 894.0 0.0 0
30.00 HLX1416H30 0.05 0.00 0.05 4.0 0.15 315.0 9.0 40
31.00 HLX1416H31 0.15 0.00 0.00 0.0 0.15 290.0 0.0 0
32.00 HLX1416H32 0.03 -0.12 0.00 0.0 0.10 112.0 3.0 3
33.00 HLX1416H33 0.15 0.00 0.00 0.0 0.10 116.0 0.0 0
34.00 HLX1416H34 0.15 0.00 0.00 0.0 0.15 132.0 0.0 0

Put Options: HLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HLX1416T15 0.15 0.00 0.05 11.0 0.10 110.0 0.0 0
16.00 HLX1416T16 0.15 0.00 0.05 11.0 0.10 106.0 0.0 0
17.00 HLX1416T17 0.15 0.00 0.05 11.0 0.15 153.0 0.0 0
18.00 HLX1416T18 0.25 0.00 0.05 11.0 0.15 153.0 0.0 0
19.00 HLX1416T19 0.25 0.00 0.05 11.0 0.15 153.0 0.0 0
20.00 HLX1416T20 0.04 -0.06 0.05 21.0 0.15 782.0 10.0 20
21.00 HLX1416T21 0.55 0.30 0.05 305.0 0.15 888.0 11.0 11
22.00 HLX1416T22 0.19 0.04 0.10 453.0 0.10 866.0 5.0 16
23.00 HLX1416T23 0.20 0.00 0.25 85.0 0.10 1.0 14.0 63
24.00 HLX1416T24 0.25 0.05 0.05 11.0 0.15 1098.0 14.0 229
25.00 HLX1416T25 0.20 0.03 0.10 1255.0 0.25 39.0 1.0 87
26.00 HLX1416T26 0.63 0.43 0.40 536.0 0.55 276.0 8.0 51
27.00 HLX1416T27 0.85 0.00 0.85 478.0 1.00 208.0 61.0 90
28.00 HLX1416T28 2.35 1.45 1.00 788.0 1.80 294.0 10.0 10
29.00 HLX1416T29 1.60 0.00 1.40 621.0 2.70 380.0 0.0 0
30.00 HLX1416T30 2.50 0.00 2.05 604.0 3.70 391.0 0.0 0
31.00 HLX1416T31 3.40 0.00 3.00 600.0 4.60 286.0 0.0 0
32.00 HLX1416T32 4.20 0.00 3.00 598.0 5.60 301.0 0.0 0
33.00 HLX1416T33 5.40 0.00 4.00 613.0 7.50 461.0 0.0 0
34.00 HLX1416T34 5.70 0.00 5.00 612.0 7.60 295.0 0.0 0
Trading Center