$86.98 -1.63 (-1.84%) Helmerich & Payne Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 86.98
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.63 (-1.84%)
Prev Close: 88.61
Open: 88.15
Bid: 85.00
Ask: 86.98
Options:

Call Options: HP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HP1422K55 32.50 0.00 30.50 186.0 32.50 51.0 0.0 0
60.00 HP1422K60 27.50 0.00 25.00 312.0 27.70 105.0 0.0 0
65.00 HP1422K65 22.10 0.00 20.00 337.0 22.70 72.0 0.0 0
70.00 HP1422K70 10.41 -6.69 15.20 303.0 17.80 74.0 1.0 1
75.00 HP1422K75 15.00 2.70 10.50 550.0 13.10 253.0 1.0 20
80.00 HP1422K80 8.85 0.00 6.60 649.0 8.80 396.0 1.0 34
85.00 HP1422K85 4.50 -1.20 4.30 375.0 4.80 39.0 2.0 133
90.00 HP1422K90 2.15 -0.85 2.00 24.0 2.25 3.0 16.0 400
95.00 HP1422K95 0.85 -0.35 0.30 1.0 0.90 1.0 38.0 508
100.00 HP1422K100 0.52 0.00 0.25 188.0 0.65 635.0 1.0 270
105.00 HP1422K105 0.22 0.17 0.05 101.0 0.35 333.0 37.0 92
110.00 HP1422K110 0.20 0.15 0.05 21.0 0.25 81.0 1.0 9
115.00 HP1422K115 0.16 -0.09 0.05 63.0 0.25 113.0 6.0 6
120.00 HP1422K120 0.25 0.00 0.05 21.0 0.20 90.0 0.0 0
125.00 HP1422K125 0.20 0.00 0.05 10.0 0.15 84.0 0.0 0
130.00 HP1422K130 0.15 0.00 0.00 0.0 0.10 57.0 0.0 0
135.00 HP1422K135 0.10 0.00 0.00 0.0 0.10 58.0 0.0 0
140.00 HP1422K140 0.10 0.00 0.00 0.0 0.05 23.0 0.0 0
145.00 HP1422K145 0.10 0.00 0.00 0.0 0.05 23.0 0.0 0
150.00 HP1422K150 0.10 0.00 0.00 0.0 0.05 23.0 0.0 0
155.00 HP1422K155 0.10 0.00 0.00 0.0 0.05 28.0 0.0 0

Put Options: HP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HP1422W55 0.30 0.00 0.10 27.0 0.25 70.0 0.0 0
60.00 HP1422W60 0.60 0.35 0.05 91.0 0.25 93.0 1.0 2
65.00 HP1422W65 1.15 1.10 0.10 203.0 0.35 169.0 1.0 50
70.00 HP1422W70 0.35 0.00 0.30 244.0 0.55 119.0 3.0 239
75.00 HP1422W75 0.75 0.10 0.60 261.0 0.90 140.0 64.0 135
80.00 HP1422W80 1.65 0.36 1.55 51.0 1.75 12.0 251.0 386
85.00 HP1422W85 3.30 0.71 3.10 51.0 3.30 11.0 19.0 198
90.00 HP1422W90 4.76 0.00 5.70 50.0 6.10 33.0 2.0 1,306
95.00 HP1422W95 10.41 2.81 8.80 508.0 11.30 588.0 3.0 141
100.00 HP1422W100 10.76 -1.04 13.40 175.0 15.90 437.0 1.0 51
105.00 HP1422W105 15.26 -0.94 18.40 85.0 20.90 448.0 2.0 9
110.00 HP1422W110 19.09 -2.01 22.90 87.0 25.80 216.0 2.0 2
115.00 HP1422W115 26.00 0.00 27.80 161.0 30.50 162.0 0.0 0
120.00 HP1422W120 31.00 0.00 32.90 32.0 35.30 32.0 0.0 0
125.00 HP1422W125 35.80 0.00 37.90 48.0 40.40 48.0 0.0 0
130.00 HP1422W130 40.60 0.00 43.00 33.0 45.30 33.0 0.0 0
135.00 HP1422W135 45.40 0.00 48.00 22.0 50.20 57.0 0.0 0
140.00 HP1422W140 50.10 0.00 53.00 20.0 55.30 20.0 0.0 0
145.00 HP1422W145 55.10 0.00 57.90 20.0 60.30 20.0 0.0 0
150.00 HP1422W150 60.10 0.00 63.10 20.0 65.20 20.0 0.0 0
155.00 HP1422W155 65.10 0.00 68.00 20.0 70.10 20.0 0.0 0