Helmerich & Payne Inc $105.48

down -0.78


1/8/2014 04:01 PM  |  NYSE : HP  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 105.48
Trade Time: Aug 01 04:01 PM Eastern Daylight Time
Change: -0.78 (-0.73 %)
Prev Close: 106.26
Open: 105.46
Bid: 105.48
Ask: 105.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HP Trend Analysis - it has outperformed the S&P 500 by 50%
Options:

Call Options: HP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HP1416H65 41.20 0.00 40.00 20.0 41.40 20.0 0.0 0
70.00 HP1416H70 36.20 0.00 34.90 20.0 36.40 20.0 0.0 0
75.00 HP1416H75 30.70 0.00 29.70 20.0 31.40 20.0 0.0 0
80.00 HP1416H80 26.20 0.00 24.70 82.0 26.60 76.0 0.0 0
85.00 HP1416H85 21.30 0.00 19.60 136.0 21.70 106.0 0.0 0
90.00 HP1416H90 25.59 9.39 14.40 389.0 16.20 209.0 2.0 2
95.00 HP1416H95 15.00 3.60 9.60 442.0 11.40 305.0 1.0 1
100.00 HP1416H100 4.60 -4.54 5.50 512.0 6.70 484.0 12.0 37
105.00 HP1416H105 2.17 -1.33 2.30 429.0 2.80 521.0 93.0 44
110.00 HP1416H110 0.65 -0.30 0.40 382.0 0.75 411.0 84.0 206
115.00 HP1416H115 0.15 -0.24 0.10 13.0 0.20 194.0 25.0 467
120.00 HP1416H120 0.10 0.02 0.05 10.0 0.20 433.0 17.0 1,120
125.00 HP1416H125 0.17 0.00 0.20 18.0 0.20 213.0 2.0 1,077
130.00 HP1416H130 0.10 0.00 0.05 10.0 0.10 210.0 30.0 32
135.00 HP1416H135 0.13 0.08 0.05 78.0 0.05 31.0 1.0 1
140.00 HP1416H140 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
145.00 HP1416H145 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
150.00 HP1416H150 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
155.00 HP1416H155 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
160.00 HP1416H160 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
165.00 HP1416H165 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0

Put Options: HP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HP1416T65 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
70.00 HP1416T70 0.05 0.00 0.05 20.0 0.10 65.0 0.0 0
75.00 HP1416T75 0.10 0.00 0.05 31.0 0.10 75.0 0.0 0
80.00 HP1416T80 0.15 0.00 0.05 10.0 0.15 94.0 0.0 0
85.00 HP1416T85 0.25 0.00 0.05 11.0 0.25 111.0 0.0 0
90.00 HP1416T90 0.17 -0.28 0.05 81.0 0.30 434.0 1.0 11
95.00 HP1416T95 0.29 0.00 0.20 157.0 0.55 476.0 1.0 60
100.00 HP1416T100 0.80 0.30 0.70 611.0 0.90 56.0 169.0 501
105.00 HP1416T105 2.30 0.21 2.15 819.0 2.60 321.0 59.0 2,340
110.00 HP1416T110 6.40 2.40 5.20 559.0 6.00 285.0 30.0 442
115.00 HP1416T115 11.50 5.00 9.50 389.0 10.80 275.0 3.0 205
120.00 HP1416T120 12.79 0.00 14.50 227.0 16.20 292.0 1.0 84
125.00 HP1416T125 11.65 -6.25 19.50 190.0 21.10 231.0 2.0 2
130.00 HP1416T130 16.50 -6.50 24.40 210.0 26.00 172.0 3.0 3
135.00 HP1416T135 28.10 0.00 29.30 20.0 30.90 20.0 0.0 0
140.00 HP1416T140 32.90 0.00 34.20 20.0 35.90 20.0 0.0 0
145.00 HP1416T145 38.00 0.00 39.40 20.0 40.90 20.0 0.0 0
150.00 HP1416T150 43.20 0.00 44.40 20.0 45.90 20.0 0.0 0
155.00 HP1416T155 48.10 0.00 49.20 20.0 50.80 20.0 0.0 0
160.00 HP1416T160 53.10 0.00 54.10 20.0 55.80 20.0 0.0 0
165.00 HP1416T165 58.20 0.00 59.20 20.0 60.80 20.0 0.0 0
Trading Center