$25.51 +0.52 (2.08%) Helix Energy Solutions Group Inc - NYSE

Sep. 16, 2014 | 03:26 PM
Last Trade: 25.51
Trade Time: Sep 16 03:26 PM Eastern Daylight Time
Change: +0.52 (2.08%)
Prev Close: 24.99
Open: 24.94
Bid: 25.50
Ask: 25.51
Options:

Call Options: HLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HLX1420I14 12.80 2.70 10.20 500.0 11.90 396.0 2.0 2
15.00 HLX1420I15 9.40 0.00 9.60 51.0 11.00 20.0 0.0 0
16.00 HLX1420I16 8.30 0.00 8.60 172.0 9.90 120.0 0.0 0
17.00 HLX1420I17 7.30 0.00 7.60 172.0 8.90 118.0 0.0 0
18.00 HLX1420I18 6.40 0.00 6.60 196.0 7.90 154.0 0.0 0
19.00 HLX1420I19 4.80 -0.60 5.60 243.0 6.90 191.0 1.0 1
20.00 HLX1420I20 4.70 0.00 4.60 623.0 5.90 622.0 2.0 585
21.00 HLX1420I21 3.50 0.00 2.40 535.0 4.90 501.0 10.0 10
22.00 HLX1420I22 3.70 1.10 2.70 796.0 3.90 733.0 2.0 122
23.00 HLX1420I23 3.00 1.40 1.80 864.0 2.90 696.0 2.0 266
24.00 HLX1420I24 1.25 0.40 1.20 882.0 1.85 769.0 20.0 1,326
25.00 HLX1420I25 0.80 0.60 0.25 1140.0 1.00 1169.0 5.0 223
26.00 HLX1420I26 0.15 0.00 0.05 411.0 0.25 1043.0 74.0 557
27.00 HLX1420I27 0.10 -0.10 0.10 5.0 0.20 1038.0 5.0 210
28.00 HLX1420I28 0.05 0.00 0.05 5.0 0.05 114.0 20.0 213
29.00 HLX1420I29 0.15 0.05 0.05 422.0 0.25 448.0 15.0 43
30.00 HLX1420I30 0.26 0.16 0.05 40.0 0.15 298.0 6.0 10
31.00 HLX1420I31 0.20 0.00 0.05 11.0 0.25 235.0 0.0 0
32.00 HLX1420I32 0.20 0.00 0.05 11.0 0.25 287.0 0.0 0
33.00 HLX1420I33 0.20 0.00 0.00 0.0 0.35 325.0 0.0 0

Put Options: HLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HLX1420U14 0.20 0.00 0.05 11.0 0.25 471.0 0.0 0
15.00 HLX1420U15 0.05 -0.15 0.05 11.0 0.25 287.0 1.0 1
16.00 HLX1420U16 0.41 0.16 0.05 11.0 0.25 471.0 7.0 10
17.00 HLX1420U17 0.35 0.15 0.05 11.0 0.25 424.0 2.0 300
18.00 HLX1420U18 0.25 0.00 0.05 24.0 0.25 344.0 0.0 0
19.00 HLX1420U19 0.11 0.01 0.05 1.0 0.10 327.0 8.0 9
20.00 HLX1420U20 0.10 -0.05 0.10 8.0 0.15 379.0 21.0 37
21.00 HLX1420U21 0.05 -0.20 0.05 1.0 0.25 429.0 1.0 67
22.00 HLX1420U22 0.05 -0.20 0.05 1.0 0.25 384.0 1.0 50
23.00 HLX1420U23 0.06 -0.14 0.05 82.0 0.25 931.0 2.0 166
24.00 HLX1420U24 0.20 0.00 0.05 440.0 0.20 1203.0 3.0 386
25.00 HLX1420U25 0.35 0.10 0.05 819.0 0.40 1284.0 12.0 182
26.00 HLX1420U26 1.35 0.00 0.35 973.0 1.40 1199.0 10.0 93
27.00 HLX1420U27 0.45 -1.35 1.15 586.0 2.55 708.0 10.0 49
28.00 HLX1420U28 5.10 2.40 2.05 336.0 3.20 324.0 2.0 2
29.00 HLX1420U29 3.80 0.00 3.10 232.0 4.20 163.0 0.0 0
30.00 HLX1420U30 4.10 -0.60 4.10 255.0 5.20 152.0 2.0 2
31.00 HLX1420U31 5.80 0.00 3.70 368.0 6.50 241.0 0.0 0
32.00 HLX1420U32 6.60 0.00 6.10 127.0 7.50 121.0 0.0 0
33.00 HLX1420U33 6.90 0.40 5.70 411.0 8.50 267.0 16.0 16