$77.73 -1.76 (-2.21%) Helmerich & Payne Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 77.73
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -1.76 (-2.21%)
Prev Close: 79.49
Open: 79.66
Bid: 76.91
Ask: 78.95
Options:

Call Options: HP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HP1420L60 53.50 34.60 17.10 237.0 19.80 557.0 6.0 1
65.00 HP1420L65 17.30 3.40 12.30 120.0 14.50 178.0 2.0 2
70.00 HP1420L70 9.10 -0.40 7.90 407.0 10.50 657.0 2.0 13
75.00 HP1420L75 4.50 -1.37 4.20 527.0 4.80 111.0 3.0 113
80.00 HP1420L80 2.05 -0.75 1.90 120.0 2.15 68.0 51.0 523
85.00 HP1420L85 0.75 -0.34 0.65 134.0 0.85 140.0 134.0 469
87.50 HP1420L87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 HP1420L90 0.40 -0.06 0.20 147.0 0.60 845.0 4.0 336
92.50 HP1420L92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 HP1420L95 0.15 0.00 0.05 10.0 0.25 415.0 25.0 435
97.50 HP1420L97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 HP1420L100 0.05 0.00 0.05 5.0 0.15 317.0 5.0 236
105.00 HP1420L105 0.20 0.05 0.10 25.0 0.10 83.0 2.0 784
110.00 HP1420L110 0.05 -0.05 0.05 1.0 0.10 73.0 1.0 173
115.00 HP1420L115 0.01 -0.04 0.05 6.0 0.05 11.0 3.0 151
120.00 HP1420L120 0.15 0.10 0.05 23.0 0.05 11.0 1.0 92
125.00 HP1420L125 0.14 0.09 0.05 10.0 0.05 11.0 9.0 119
130.00 HP1420L130 0.35 0.30 0.05 10.0 0.05 11.0 1.0 15
135.00 HP1420L135 0.40 0.35 0.05 23.0 0.05 31.0 2.0 54
140.00 HP1420L140 1.35 1.30 0.05 10.0 0.05 31.0 42.0 42
145.00 HP1420L145 0.35 0.30 0.05 11.0 0.05 31.0 18.0 173
150.00 HP1420L150 0.05 0.00 0.05 10.0 0.05 31.0 0.0 0
155.00 HP1420L155 0.05 0.00 0.05 11.0 0.05 22.0 0.0 0
160.00 HP1420L160 0.05 0.00 0.05 33.0 0.05 22.0 0.0 0

Put Options: HP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HP1420X60 0.15 -0.10 0.05 10.0 0.20 140.0 2.0 63
65.00 HP1420X65 0.25 0.07 0.15 219.0 0.25 20.0 7.0 182
70.00 HP1420X70 0.70 0.21 0.60 125.0 0.80 159.0 114.0 424
75.00 HP1420X75 1.80 0.44 1.75 85.0 1.90 2.0 90.0 983
80.00 HP1420X80 4.20 0.96 4.00 490.0 4.50 188.0 57.0 668
85.00 HP1420X85 8.00 2.10 7.60 367.0 8.50 411.0 59.0 614
87.50 HP1420X87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 HP1420X90 12.48 1.78 12.10 339.0 13.10 412.0 1973.0 2,698
92.50 HP1420X92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 HP1420X95 17.43 1.98 16.80 394.0 17.80 241.0 2067.0 2,919
97.50 HP1420X97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 HP1420X100 22.50 3.30 21.30 578.0 22.90 224.0 50.0 697
105.00 HP1420X105 25.00 0.60 26.30 508.0 27.80 131.0 1.0 114
110.00 HP1420X110 32.14 2.64 31.40 494.0 32.90 73.0 3.0 87
115.00 HP1420X115 37.18 2.78 36.40 261.0 37.90 62.0 3.0 49
120.00 HP1420X120 33.60 -5.80 41.40 10.0 43.10 10.0 1.0 38
125.00 HP1420X125 13.70 -30.80 46.30 10.0 48.20 10.0 1.0 1
130.00 HP1420X130 17.80 -31.00 51.30 10.0 53.20 10.0 2.0 23
135.00 HP1420X135 25.10 -29.30 56.40 10.0 58.10 10.0 4.0 6
140.00 HP1420X140 39.60 -19.80 61.40 10.0 63.70 20.0 1.0 3
145.00 HP1420X145 33.90 -30.50 66.30 10.0 68.10 10.0 1.0 9
150.00 HP1420X150 39.20 -30.20 71.40 18.0 73.20 18.0 2.0 5
155.00 HP1420X155 74.40 0.00 76.40 10.0 78.90 4.0 0.0 0
160.00 HP1420X160 79.40 0.00 81.30 10.0 84.00 57.0 0.0 0