$87.47 +2.79 (3.30%) Helmerich & Payne Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 87.47
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +2.79 (3.30%)
Prev Close: 84.68
Open: 84.91
Bid: 85.00
Ask: 91.71
Options:

Call Options: HP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HP1422K55 28.60 0.00 30.80 180.0 33.10 74.0 0.0 0
60.00 HP1422K60 23.30 0.00 25.60 172.0 28.00 45.0 0.0 0
65.00 HP1422K65 18.70 0.00 20.60 213.0 23.10 53.0 0.0 0
70.00 HP1422K70 10.41 -3.69 15.80 195.0 18.40 58.0 1.0 1
75.00 HP1422K75 12.90 2.90 11.20 390.0 13.70 123.0 30.0 21
80.00 HP1422K80 7.10 0.00 7.20 468.0 9.30 51.0 16.0 41
85.00 HP1422K85 6.75 0.00 4.70 372.0 5.80 156.0 1.0 89
90.00 HP1422K90 3.00 0.80 2.85 24.0 3.20 430.0 69.0 313
95.00 HP1422K95 1.25 0.20 1.25 129.0 1.50 90.0 34.0 299
100.00 HP1422K100 0.45 0.05 0.45 204.0 0.70 80.0 120.0 87
105.00 HP1422K105 0.50 0.35 0.05 495.0 0.35 126.0 2.0 67
110.00 HP1422K110 0.20 0.15 0.05 10.0 0.30 95.0 1.0 9
115.00 HP1422K115 0.16 0.11 0.05 63.0 0.25 85.0 6.0 6
120.00 HP1422K120 0.25 0.00 0.05 21.0 0.25 48.0 0.0 0
125.00 HP1422K125 0.40 0.00 0.05 10.0 0.25 72.0 0.0 0
130.00 HP1422K130 0.30 0.00 0.00 0.0 0.20 34.0 0.0 0
135.00 HP1422K135 0.25 0.00 0.00 0.0 0.15 23.0 0.0 0
140.00 HP1422K140 0.20 0.00 0.00 0.0 0.10 34.0 0.0 0
145.00 HP1422K145 0.15 0.00 0.00 0.0 0.10 34.0 0.0 0
150.00 HP1422K150 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
155.00 HP1422K155 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0

Put Options: HP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HP1422W55 0.50 0.00 0.10 27.0 0.50 302.0 0.0 0
60.00 HP1422W60 0.60 0.50 0.05 91.0 0.50 413.0 1.0 2
65.00 HP1422W65 1.15 0.95 0.25 99.0 0.65 324.0 1.0 50
70.00 HP1422W70 0.90 0.00 0.50 99.0 0.80 129.0 16.0 234
75.00 HP1422W75 1.05 -0.55 0.90 136.0 1.20 155.0 3.0 108
80.00 HP1422W80 1.95 -1.25 1.75 200.0 2.20 164.0 13.0 164
85.00 HP1422W85 3.80 -1.40 3.40 185.0 3.70 109.0 38.0 111
90.00 HP1422W90 6.20 -1.00 5.90 152.0 6.60 411.0 12.0 1,262
95.00 HP1422W95 13.90 3.40 9.10 151.0 11.00 441.0 1.0 138
100.00 HP1422W100 10.76 -4.24 13.30 135.0 16.00 485.0 1.0 51
105.00 HP1422W105 15.26 -4.54 17.80 69.0 20.70 440.0 2.0 9
110.00 HP1422W110 19.09 -5.51 22.70 39.0 25.40 281.0 2.0 2
115.00 HP1422W115 29.60 0.00 27.40 65.0 30.10 377.0 0.0 0
120.00 HP1422W120 34.50 0.00 32.60 29.0 35.20 163.0 0.0 0
125.00 HP1422W125 39.50 0.00 37.00 34.0 40.00 269.0 0.0 0
130.00 HP1422W130 44.60 0.00 42.40 31.0 44.80 21.0 0.0 0
135.00 HP1422W135 49.70 0.00 47.20 10.0 49.80 21.0 0.0 0
140.00 HP1422W140 54.70 0.00 52.20 7.0 54.70 21.0 0.0 0
145.00 HP1422W145 59.80 0.00 57.30 10.0 59.70 21.0 0.0 0
150.00 HP1422W150 64.80 0.00 62.30 7.0 64.60 10.0 0.0 0
155.00 HP1422W155 69.80 0.00 67.30 10.0 69.60 10.0 0.0 0