Helix Energy Solutions Group Inc $27.32

up +0.35


29/8/2014 04:03 PM  |  NYSE : HLX  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 27.32
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: 0.35 (1.30 %)
Prev Close: 26.97
Open: 27.01
Bid: 26.06
Ask: 27.98
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 16%
Options:

Call Options: HLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HLX1420I14 12.80 1.70 11.00 314.0 14.60 314.0 2.0 2
15.00 HLX1420I15 9.60 0.00 9.90 20.0 14.40 30.0 0.0 0
16.00 HLX1420I16 8.60 0.00 9.00 87.0 13.30 91.0 0.0 0
17.00 HLX1420I17 7.70 0.00 7.90 285.0 12.40 232.0 0.0 0
18.00 HLX1420I18 6.60 0.00 6.90 273.0 11.00 212.0 0.0 0
19.00 HLX1420I19 4.80 -0.80 6.00 193.0 10.00 233.0 1.0 1
20.00 HLX1420I20 4.60 -0.70 5.30 501.0 9.10 501.0 8.0 590
21.00 HLX1420I21 3.50 -1.90 4.40 343.0 7.50 339.0 10.0 10
22.00 HLX1420I22 5.00 0.60 3.40 583.0 6.50 583.0 4.0 124
23.00 HLX1420I23 3.97 0.00 2.70 585.0 5.60 585.0 4.0 268
24.00 HLX1420I24 3.30 0.30 3.10 614.0 3.40 18.0 20.0 1,346
25.00 HLX1420I25 2.35 0.31 1.75 822.0 2.50 131.0 12.0 164
26.00 HLX1420I26 1.20 0.00 1.15 1094.0 1.65 495.0 14.0 515
27.00 HLX1420I27 0.80 0.19 0.75 532.0 0.90 36.0 22.0 193
28.00 HLX1420I28 0.30 0.20 0.25 628.0 0.45 259.0 23.0 199
29.00 HLX1420I29 0.15 -0.10 0.05 118.0 0.25 1007.0 15.0 43
30.00 HLX1420I30 0.26 0.16 0.05 40.0 0.10 223.0 6.0 10
31.00 HLX1420I31 0.25 0.00 0.05 11.0 0.25 435.0 0.0 0
32.00 HLX1420I32 0.25 0.00 0.05 11.0 0.25 415.0 0.0 0
33.00 HLX1420I33 0.25 0.00 0.00 0.0 0.25 252.0 0.0 0

Put Options: HLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HLX1420U14 0.25 0.00 0.05 11.0 0.25 443.0 0.0 0
15.00 HLX1420U15 0.05 -0.20 0.05 11.0 0.25 398.0 1.0 1
16.00 HLX1420U16 0.41 0.16 0.05 11.0 0.25 570.0 7.0 10
17.00 HLX1420U17 0.35 0.10 0.05 11.0 0.25 436.0 2.0 300
18.00 HLX1420U18 0.25 0.00 0.05 24.0 0.25 337.0 0.0 0
19.00 HLX1420U19 0.11 -0.14 0.05 1.0 0.25 466.0 8.0 9
20.00 HLX1420U20 0.10 -0.05 0.10 8.0 0.15 118.0 21.0 37
21.00 HLX1420U21 0.05 -0.20 0.05 1.0 0.25 457.0 1.0 67
22.00 HLX1420U22 0.05 -0.20 0.05 1.0 0.25 521.0 1.0 50
23.00 HLX1420U23 0.06 0.00 0.05 82.0 0.25 1030.0 2.0 166
24.00 HLX1420U24 0.12 0.07 0.05 5.0 0.25 1359.0 2.0 278
25.00 HLX1420U25 0.20 0.15 0.05 11.0 0.25 1787.0 24.0 128
26.00 HLX1420U26 0.35 0.15 0.20 24.0 0.45 1733.0 6.0 94
27.00 HLX1420U27 0.45 -0.15 0.45 443.0 0.60 358.0 10.0 41
28.00 HLX1420U28 5.10 3.95 0.95 198.0 1.25 440.0 2.0 2
29.00 HLX1420U29 1.95 0.00 1.70 74.0 2.40 645.0 0.0 0
30.00 HLX1420U30 4.10 1.20 2.05 475.0 3.30 474.0 2.0 2
31.00 HLX1420U31 3.80 0.00 2.65 490.0 4.70 457.0 0.0 0
32.00 HLX1420U32 4.80 0.00 3.50 489.0 5.70 456.0 0.0 0
33.00 HLX1420U33 6.90 1.10 4.50 433.0 7.40 411.0 16.0 16
Trading Center