Helmerich & Payne Inc $101.12

down -1.75


19/9/2014 04:00 PM  |  NYSE : HP  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 101.12
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.75 (-1.70 %)
Prev Close: 102.87
Open: 103.35
Bid: 100.00
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 26%
Options:

Call Options: HP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HP1420I45 62.00 4.80 55.70 11.0 57.10 11.0 2.0 2
50.00 HP1420I50 52.20 0.00 50.70 11.0 52.10 11.0 0.0 0
55.00 HP1420I55 47.20 0.00 45.70 11.0 47.10 11.0 0.0 0
60.00 HP1420I60 42.20 0.00 40.70 11.0 42.10 11.0 0.0 0
65.00 HP1420I65 37.40 0.00 35.70 11.0 37.10 11.0 1.0 1
70.00 HP1420I70 30.00 -2.70 31.00 77.0 32.00 404.0 4.0 2
75.00 HP1420I75 34.50 7.10 25.70 11.0 27.10 11.0 2.0 2
77.50 HP1420I77.5 24.90 0.00 23.30 11.0 24.50 11.0 0.0 0
80.00 HP1420I80 21.78 -0.52 20.70 11.0 22.00 11.0 10.0 10
82.50 HP1420I82.5 20.00 0.00 18.30 11.0 19.50 11.0 0.0 0
85.00 HP1420I85 16.02 -1.58 15.80 11.0 17.00 11.0 10.0 5
87.50 HP1420I87.5 11.00 -4.20 13.40 22.0 14.50 112.0 2.0 2
90.00 HP1420I90 11.61 -1.39 11.00 44.0 12.00 196.0 13.0 144
92.50 HP1420I92.5 11.88 1.68 8.40 114.0 9.50 75.0 1.0 10
95.00 HP1420I95 6.57 -1.48 6.00 33.0 7.00 346.0 2.0 104
97.50 HP1420I97.5 4.20 -1.00 3.40 151.0 4.40 306.0 1.0 75
100.00 HP1420I100 1.20 -2.50 0.95 265.0 1.95 400.0 12.0 455
105.00 HP1420I105 0.02 -0.09 0.05 22.0 0.05 267.0 8.0 1,362
110.00 HP1420I110 0.05 0.00 0.10 1.0 0.05 279.0 5.0 621
115.00 HP1420I115 0.01 -0.04 0.05 33.0 0.05 308.0 1.0 407
120.00 HP1420I120 0.02 0.00 0.05 28.0 0.05 406.0 10.0 794
125.00 HP1420I125 0.05 0.00 0.05 1.0 0.05 302.0 10.0 418
130.00 HP1420I130 0.09 0.04 0.05 11.0 0.05 155.0 2.0 52
135.00 HP1420I135 0.25 0.20 0.05 815.0 0.05 155.0 1.0 34
140.00 HP1420I140 0.05 0.00 0.05 11.0 0.05 89.0 0.0 0
145.00 HP1420I145 0.05 0.00 0.05 21.0 0.05 87.0 0.0 0
150.00 HP1420I150 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
155.00 HP1420I155 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
160.00 HP1420I160 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0

Put Options: HP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HP1420U45 0.05 0.00 0.05 10.0 0.05 179.0 0.0 0
50.00 HP1420U50 0.05 0.00 0.05 10.0 0.05 165.0 5.0 5
55.00 HP1420U55 0.05 0.00 0.05 11.0 0.05 89.0 0.0 0
60.00 HP1420U60 0.80 0.75 0.05 10.0 0.05 195.0 20.0 20
65.00 HP1420U65 0.45 0.40 0.05 10.0 0.05 87.0 1.0 1
70.00 HP1420U70 0.25 0.20 0.05 10.0 0.05 228.0 3.0 21
75.00 HP1420U75 1.16 1.11 0.05 10.0 0.05 105.0 15.0 41
77.50 HP1420U77.5 0.08 0.03 0.05 10.0 0.05 346.0 3.0 138
80.00 HP1420U80 0.85 0.80 0.05 10.0 0.05 84.0 3.0 3
82.50 HP1420U82.5 0.15 0.10 0.05 22.0 0.05 294.0 95.0 139
85.00 HP1420U85 0.05 0.00 0.05 2.0 0.05 172.0 34.0 98
87.50 HP1420U87.5 0.11 0.06 0.05 279.0 0.05 299.0 10.0 218
90.00 HP1420U90 0.06 0.01 0.05 10.0 0.05 170.0 2.0 223
92.50 HP1420U92.5 0.16 0.11 0.05 44.0 0.05 186.0 4.0 498
95.00 HP1420U95 0.03 -0.07 0.05 1.0 0.05 235.0 32.0 10,492
97.50 HP1420U97.5 0.45 0.25 0.05 24.0 0.05 177.0 88.0 949
100.00 HP1420U100 0.05 -0.05 0.05 4.0 0.10 313.0 4.0 1,498
105.00 HP1420U105 3.76 1.76 3.50 328.0 4.00 42.0 70.0 407
110.00 HP1420U110 8.79 2.29 8.60 68.0 9.10 113.0 14.0 286
115.00 HP1420U115 11.63 0.13 13.60 96.0 14.10 333.0 5.0 111
120.00 HP1420U120 18.30 2.10 17.90 556.0 19.10 192.0 8.0 10
125.00 HP1420U125 19.30 -1.90 22.30 10.0 24.10 130.0 4.0 1
130.00 HP1420U130 25.43 -0.67 27.90 34.0 29.20 31.0 5.0 5
135.00 HP1420U135 30.90 -0.30 32.30 10.0 34.10 130.0 11.0 2
140.00 HP1420U140 23.20 -13.00 37.80 18.0 39.10 10.0 1.0 1
145.00 HP1420U145 41.20 0.00 42.90 18.0 44.10 9.0 0.0 0
150.00 HP1420U150 46.20 0.00 47.90 11.0 49.30 11.0 0.0 0
155.00 HP1420U155 51.20 0.00 52.90 11.0 54.40 11.0 0.0 0
160.00 HP1420U160 56.20 0.00 57.90 11.0 59.30 11.0 0.0 0
Trading Center