Helix Energy Solutions Group Inc $26.57

down -0.03


20/8/2014 04:01 PM  |  NYSE : HLX  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 26.57
Trade Time: Aug 20 04:01 PM Eastern Daylight Time
Change: -0.03 (-0.11 %)
Prev Close: 26.60
Open: 26.54
Bid: 26.21
Ask: 26.74
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 18%
Options:

Call Options: HLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HLX1420I14 8.79 -2.61 12.10 467.0 13.00 376.0 2.0 2
15.00 HLX1420I15 10.00 0.00 10.60 254.0 12.40 202.0 0.0 0
16.00 HLX1420I16 9.60 0.00 9.90 294.0 10.90 127.0 0.0 0
17.00 HLX1420I17 8.40 0.00 9.10 246.0 9.90 108.0 0.0 0
18.00 HLX1420I18 7.90 0.00 8.00 325.0 9.00 265.0 0.0 0
19.00 HLX1420I19 4.80 -2.10 7.10 286.0 7.80 82.0 1.0 1
20.00 HLX1420I20 4.60 -1.30 6.30 645.0 6.80 177.0 8.0 590
21.00 HLX1420I21 3.50 -1.50 5.10 491.0 5.80 86.0 10.0 10
22.00 HLX1420I22 4.50 0.50 4.20 582.0 4.80 158.0 10.0 124
23.00 HLX1420I23 2.45 -0.65 3.20 696.0 3.80 127.0 1.0 270
24.00 HLX1420I24 2.75 0.20 2.30 754.0 2.85 409.0 4.0 1,374
25.00 HLX1420I25 1.80 -0.02 1.75 350.0 2.00 430.0 4.0 163
26.00 HLX1420I26 1.10 0.05 1.00 350.0 1.20 293.0 47.0 555
27.00 HLX1420I27 0.50 0.00 0.45 316.0 0.65 438.0 10.0 168
28.00 HLX1420I28 0.25 0.00 0.15 607.0 0.35 772.0 60.0 183
29.00 HLX1420I29 0.12 0.00 0.05 13.0 0.25 800.0 3.0 44
30.00 HLX1420I30 0.26 0.11 0.05 40.0 0.15 2.0 6.0 10
31.00 HLX1420I31 0.25 0.00 0.05 11.0 0.20 972.0 0.0 0
32.00 HLX1420I32 0.25 0.00 0.05 11.0 0.20 129.0 0.0 0
33.00 HLX1420I33 0.25 0.00 0.00 0.0 0.20 190.0 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 0.20 407.0 0.0 0
15.00 HLX1420U15 0.05 -0.20 0.05 11.0 0.20 379.0 1.0 1
16.00 HLX1420U16 0.41 0.16 0.05 11.0 0.20 368.0 7.0 10
17.00 HLX1420U17 0.35 0.10 0.05 11.0 0.20 402.0 2.0 300
18.00 HLX1420U18 0.25 0.00 0.05 24.0 0.20 347.0 0.0 0
19.00 HLX1420U19 0.11 -0.14 0.05 1.0 0.20 699.0 8.0 9
20.00 HLX1420U20 0.10 -0.05 0.10 8.0 0.15 643.0 21.0 37
21.00 HLX1420U21 0.14 -0.11 0.05 1148.0 0.25 884.0 1.0 68
22.00 HLX1420U22 0.10 -0.15 0.10 1.0 0.25 940.0 1.0 51
23.00 HLX1420U23 0.15 -0.10 0.05 508.0 0.25 1033.0 1.0 166
24.00 HLX1420U24 0.15 0.00 0.05 1046.0 0.25 1272.0 22.0 295
25.00 HLX1420U25 0.35 0.05 0.20 298.0 0.35 1091.0 9.0 129
26.00 HLX1420U26 0.50 0.05 0.45 275.0 0.65 1073.0 10.0 82
27.00 HLX1420U27 2.40 1.45 0.85 584.0 1.10 640.0 2.0 41
28.00 HLX1420U28 5.10 3.50 1.50 589.0 1.90 787.0 2.0 2
29.00 HLX1420U29 2.40 0.00 2.35 439.0 2.90 797.0 0.0 0
30.00 HLX1420U30 4.10 0.80 3.20 553.0 3.90 653.0 2.0 2
31.00 HLX1420U31 4.30 0.00 2.95 693.0 4.90 620.0 0.0 0
32.00 HLX1420U32 5.30 0.00 5.00 425.0 5.90 374.0 0.0 0
33.00 HLX1420U33 6.90 0.70 6.10 624.0 6.90 646.0 16.0 16
Trading Center