$80.87 -0.94 (-1.15%) Helmerich & Payne Inc - NYSE

Nov. 24, 2014 | 10:00 AM
Last Trade: 80.87
Trade Time: Nov 24 10:00 AM Eastern Daylight Time
Change: -0.94 (-1.15%)
Prev Close: 81.81
Open: 81.35
Bid: 80.83
Ask: 80.94
Options:

Call Options: HP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HP1420L60 53.50 32.80 20.50 85.0 22.60 384.0 6.0 1
65.00 HP1420L65 17.30 1.50 15.60 20.0 18.00 191.0 2.0 2
70.00 HP1420L70 9.10 -2.00 10.90 56.0 12.90 322.0 1.0 13
75.00 HP1420L75 5.25 -1.75 6.80 154.0 8.60 693.0 26.0 97
80.00 HP1420L80 4.00 0.00 3.50 127.0 4.40 807.0 2.0 448
85.00 HP1420L85 1.95 0.09 1.40 208.0 1.95 748.0 20.0 189
87.50 HP1420L87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 HP1420L90 0.55 -0.23 0.45 158.0 0.65 87.0 19.0 219
92.50 HP1420L92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 HP1420L95 0.20 0.00 0.05 308.0 0.25 103.0 4.0 420
97.50 HP1420L97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 HP1420L100 0.15 0.10 0.05 52.0 0.25 75.0 1.0 236
105.00 HP1420L105 0.20 0.00 0.10 25.0 0.20 163.0 2.0 784
110.00 HP1420L110 0.05 0.00 0.05 1.0 0.15 174.0 1.0 172
115.00 HP1420L115 0.02 -0.08 0.05 6.0 0.10 94.0 2.0 154
120.00 HP1420L120 0.15 0.10 0.05 23.0 0.05 21.0 1.0 92
125.00 HP1420L125 0.14 0.09 0.05 10.0 0.05 34.0 9.0 119
130.00 HP1420L130 0.35 0.30 0.05 10.0 0.05 26.0 1.0 15
135.00 HP1420L135 0.40 0.35 0.05 23.0 0.05 23.0 2.0 54
140.00 HP1420L140 1.35 1.30 0.05 10.0 0.05 53.0 42.0 42
145.00 HP1420L145 0.35 0.30 0.05 11.0 0.05 53.0 18.0 173
150.00 HP1420L150 0.05 0.00 0.05 10.0 0.05 53.0 0.0 0
155.00 HP1420L155 0.05 0.00 0.05 11.0 0.05 53.0 0.0 0
160.00 HP1420L160 0.05 0.00 0.05 33.0 0.05 53.0 0.0 0

Put Options: HP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HP1420X60 0.20 0.00 0.05 10.0 0.25 198.0 1.0 63
65.00 HP1420X65 0.20 0.10 0.10 294.0 0.30 114.0 5.0 155
70.00 HP1420X70 0.35 0.00 0.35 372.0 0.60 94.0 124.0 486
75.00 HP1420X75 1.20 0.08 0.90 789.0 1.30 73.0 147.0 521
80.00 HP1420X80 2.95 0.38 2.20 885.0 2.90 11.0 26.0 494
85.00 HP1420X85 5.07 0.00 5.40 262.0 6.00 76.0 12.0 613
87.50 HP1420X87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 HP1420X90 9.25 0.64 8.30 708.0 9.90 20.0 1.0 2,765
92.50 HP1420X92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 HP1420X95 13.80 -0.40 13.70 230.0 14.90 136.0 2.0 3,008
97.50 HP1420X97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 HP1420X100 22.50 5.20 17.40 581.0 19.60 83.0 9.0 697
105.00 HP1420X105 26.69 4.09 22.70 307.0 24.40 13.0 2.0 114
110.00 HP1420X110 23.80 -3.90 27.90 30.0 29.50 8.0 2.0 87
115.00 HP1420X115 28.50 -4.30 33.00 306.0 34.60 73.0 1.0 49
120.00 HP1420X120 33.60 -4.30 38.10 10.0 39.90 20.0 1.0 38
125.00 HP1420X125 13.70 -29.20 43.00 11.0 45.10 4.0 1.0 1
130.00 HP1420X130 17.80 -30.00 48.00 11.0 50.10 4.0 2.0 23
135.00 HP1420X135 25.10 -27.80 52.90 20.0 55.20 20.0 4.0 6
140.00 HP1420X140 39.60 -18.30 57.90 20.0 60.20 20.0 1.0 3
145.00 HP1420X145 33.90 -29.00 62.90 20.0 65.20 20.0 1.0 9
150.00 HP1420X150 39.20 -28.60 67.90 20.0 70.20 20.0 2.0 5
155.00 HP1420X155 72.90 0.00 72.90 20.0 75.20 20.0 0.0 0
160.00 HP1420X160 77.80 0.00 77.90 20.0 80.20 20.0 0.0 0