Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-08-07)Premium Content

Helmerich And Payne Inc (HP)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 150918C00035000 C 09/18/15 35.0 17.90 20.50
HP 150918C00040000 C 09/18/15 40.0 13.10 15.60
HP 150918C00045000 C 09/18/15 45.0 8.80 10.70
HP 150918C00050000 C 09/18/15 50.0 4.30 6.50
HP 150918C00055000 C 09/18/15 55.0 2.30 3.00
HP 150918C00060000 C 09/18/15 60.0 0.80 1.00
HP 150918C00065000 C 09/18/15 65.0 0.20 0.25
HP 150918C00070000 C 09/18/15 70.0 0.00 0.10
HP 150918C00075000 C 09/18/15 75.0 0.00 0.05
HP 150918C00080000 C 09/18/15 80.0 0.00 0.10
HP 150918C00085000 C 09/18/15 85.0 0.00 0.05
HP 150918C00090000 C 09/18/15 90.0 0.00 0.05
HP 150918C00095000 C 09/18/15 95.0 0.00 0.05
HP 150918P00035000 P 09/18/15 35.0 0.00 0.50
HP 150918P00040000 P 09/18/15 40.0 0.15 0.25
HP 150918P00045000 P 09/18/15 45.0 0.35 0.75
HP 150918P00050000 P 09/18/15 50.0 1.10 1.65
HP 150918P00055000 P 09/18/15 55.0 2.70 2.95
HP 150918P00060000 P 09/18/15 60.0 5.70 6.20
HP 150918P00065000 P 09/18/15 65.0 10.10 10.60
HP 150918P00070000 P 09/18/15 70.0 14.80 15.60
HP 150918P00075000 P 09/18/15 75.0 19.80 20.60
HP 150918P00080000 P 09/18/15 80.0 24.70 25.60
HP 150918P00085000 P 09/18/15 85.0 29.40 30.60
HP 150918P00090000 P 09/18/15 90.0 34.30 35.60
HP 150918P00095000 P 09/18/15 95.0 39.40 40.60
HP 151016C00030000 C 10/16/15 30.0 22.90 25.60
HP 151016C00035000 C 10/16/15 35.0 18.50 20.80
HP 151016C00040000 C 10/16/15 40.0 13.90 16.00
HP 151016C00045000 C 10/16/15 45.0 9.60 11.40
HP 151016C00050000 C 10/16/15 50.0 6.00 7.50
HP 151016C00055000 C 10/16/15 55.0 3.60 4.30
HP 151016C00060000 C 10/16/15 60.0 1.60 2.15
HP 151016C00065000 C 10/16/15 65.0 0.75 0.90
HP 151016C00070000 C 10/16/15 70.0 0.25 0.40
HP 151016C00075000 C 10/16/15 75.0 0.00 0.25
HP 151016C00080000 C 10/16/15 80.0 0.00 0.40
HP 151016C00085000 C 10/16/15 85.0 0.00 0.25
HP 151016P00030000 P 10/16/15 30.0 0.00 0.50
HP 151016P00035000 P 10/16/15 35.0 0.10 0.45
HP 151016P00040000 P 10/16/15 40.0 0.40 0.75
HP 151016P00045000 P 10/16/15 45.0 1.05 1.30
HP 151016P00050000 P 10/16/15 50.0 2.15 2.40
HP 151016P00055000 P 10/16/15 55.0 4.00 4.70
HP 151016P00060000 P 10/16/15 60.0 6.50 8.70
HP 151016P00065000 P 10/16/15 65.0 10.30 12.50
HP 151016P00070000 P 10/16/15 70.0 14.70 17.20
HP 151016P00075000 P 10/16/15 75.0 19.80 22.00
HP 151016P00080000 P 10/16/15 80.0 24.50 27.00
HP 151016P00085000 P 10/16/15 85.0 29.50 31.80
HP 151218C00035000 C 12/18/15 35.0 18.80 21.00
HP 151218C00040000 C 12/18/15 40.0 13.90 16.50
HP 151218C00045000 C 12/18/15 45.0 10.50 12.60
HP 151218C00050000 C 12/18/15 50.0 6.60 8.90
HP 151218C00055000 C 12/18/15 55.0 5.30 5.90
HP 151218C00060000 C 12/18/15 60.0 3.20 3.80
HP 151218C00065000 C 12/18/15 65.0 2.00 2.30
HP 151218C00070000 C 12/18/15 70.0 0.85 1.35
HP 151218C00075000 C 12/18/15 75.0 0.45 0.65
HP 151218C00080000 C 12/18/15 80.0 0.10 0.50
HP 151218C00085000 C 12/18/15 85.0 0.05 0.50
HP 151218C00090000 C 12/18/15 90.0 0.00 0.50
HP 151218C00095000 C 12/18/15 95.0 0.00 0.50
HP 151218C00100000 C 12/18/15 100.0 0.00 0.35
HP 151218C00105000 C 12/18/15 105.0 0.00 0.30
HP 151218C00110000 C 12/18/15 110.0 0.00 0.25
HP 151218C00115000 C 12/18/15 115.0 0.00 0.20
HP 151218P00035000 P 12/18/15 35.0 0.55 1.00
HP 151218P00040000 P 12/18/15 40.0 1.20 1.75
HP 151218P00045000 P 12/18/15 45.0 2.20 2.65
HP 151218P00050000 P 12/18/15 50.0 3.60 4.40
HP 151218P00055000 P 12/18/15 55.0 6.00 6.50
HP 151218P00060000 P 12/18/15 60.0 8.90 9.60
HP 151218P00065000 P 12/18/15 65.0 12.40 14.20
HP 151218P00070000 P 12/18/15 70.0 16.10 18.90
HP 151218P00075000 P 12/18/15 75.0 20.60 22.90
HP 151218P00080000 P 12/18/15 80.0 25.40 26.60
HP 151218P00085000 P 12/18/15 85.0 30.00 31.60
HP 151218P00090000 P 12/18/15 90.0 35.10 36.60
HP 151218P00095000 P 12/18/15 95.0 40.20 41.60
HP 151218P00100000 P 12/18/15 100.0 45.00 46.70
HP 151218P00105000 P 12/18/15 105.0 49.50 51.70
HP 151218P00110000 P 12/18/15 110.0 54.80 56.60
HP 151218P00115000 P 12/18/15 115.0 59.50 62.80
HP 160115C00035000 C 01/15/16 35.0 18.90 20.90
HP 160115C00040000 C 01/15/16 40.0 14.20 16.60
HP 160115C00045000 C 01/15/16 45.0 10.80 12.60
HP 160115C00050000 C 01/15/16 50.0 7.00 9.30
HP 160115C00055000 C 01/15/16 55.0 5.50 6.30
HP 160115C00060000 C 01/15/16 60.0 3.50 4.30
HP 160115C00065000 C 01/15/16 65.0 2.15 2.70
HP 160115C00070000 C 01/15/16 70.0 1.05 1.65
HP 160115C00072500 C 01/15/16 72.5 0.65 1.25
HP 160115C00075000 C 01/15/16 75.0 0.50 1.00
HP 160115C00077500 C 01/15/16 77.5 0.35 0.80
HP 160115C00080000 C 01/15/16 80.0 0.25 0.60
HP 160115C00082500 C 01/15/16 82.5 0.20 0.45
HP 160115C00085000 C 01/15/16 85.0 0.05 0.50
HP 160115C00087500 C 01/15/16 87.5 0.05 0.50
HP 160115C00090000 C 01/15/16 90.0 0.05 0.50
HP 160115C00092500 C 01/15/16 92.5 0.05 0.45
HP 160115C00095000 C 01/15/16 95.0 0.00 0.50
HP 160115C00097500 C 01/15/16 97.5 0.00 0.50
HP 160115C00100000 C 01/15/16 100.0 0.00 0.50
HP 160115C00105000 C 01/15/16 105.0 0.00 0.35
HP 160115C00110000 C 01/15/16 110.0 0.00 0.30
HP 160115C00115000 C 01/15/16 115.0 0.00 0.25
HP 160115C00120000 C 01/15/16 120.0 0.00 0.20
HP 160115C00125000 C 01/15/16 125.0 0.00 0.05
HP 160115C00130000 C 01/15/16 130.0 0.00 0.10
HP 160115C00135000 C 01/15/16 135.0 0.00 0.10
HP 160115C00140000 C 01/15/16 140.0 0.00 0.10
HP 160115C00145000 C 01/15/16 145.0 0.00 0.05
HP 160115C00150000 C 01/15/16 150.0 0.00 0.05
HP 160115C00155000 C 01/15/16 155.0 0.00 0.05
HP 160115C00160000 C 01/15/16 160.0 0.00 0.05
HP 160115C00165000 C 01/15/16 165.0 0.00 0.05
HP 160115C00170000 C 01/15/16 170.0 0.00 0.05
HP 160115C00175000 C 01/15/16 175.0 0.00 0.05
HP 160115P00035000 P 01/15/16 35.0 0.85 1.25
HP 160115P00040000 P 01/15/16 40.0 1.50 1.90
HP 160115P00045000 P 01/15/16 45.0 2.55 3.50
HP 160115P00050000 P 01/15/16 50.0 4.20 4.90
HP 160115P00055000 P 01/15/16 55.0 6.40 7.50
HP 160115P00060000 P 01/15/16 60.0 9.20 10.40
HP 160115P00065000 P 01/15/16 65.0 12.60 14.50
HP 160115P00070000 P 01/15/16 70.0 16.40 19.10
HP 160115P00072500 P 01/15/16 72.5 18.80 20.90
HP 160115P00075000 P 01/15/16 75.0 20.80 23.00
HP 160115P00077500 P 01/15/16 77.5 23.30 25.40
HP 160115P00080000 P 01/15/16 80.0 25.60 26.60
HP 160115P00082500 P 01/15/16 82.5 27.90 30.20
HP 160115P00085000 P 01/15/16 85.0 30.40 31.60
HP 160115P00087500 P 01/15/16 87.5 32.90 34.10
HP 160115P00090000 P 01/15/16 90.0 35.30 36.60
HP 160115P00092500 P 01/15/16 92.5 37.50 39.10
HP 160115P00095000 P 01/15/16 95.0 39.90 41.70
HP 160115P00097500 P 01/15/16 97.5 42.70 44.20
HP 160115P00100000 P 01/15/16 100.0 45.20 46.70
HP 160115P00105000 P 01/15/16 105.0 50.00 51.70
HP 160115P00110000 P 01/15/16 110.0 54.60 57.40
HP 160115P00115000 P 01/15/16 115.0 59.80 62.90
HP 160115P00120000 P 01/15/16 120.0 65.10 67.30
HP 160115P00125000 P 01/15/16 125.0 69.80 72.30
HP 160115P00130000 P 01/15/16 130.0 74.50 76.70
HP 160115P00135000 P 01/15/16 135.0 79.70 82.40
HP 160115P00140000 P 01/15/16 140.0 85.10 87.30
HP 160115P00145000 P 01/15/16 145.0 90.10 91.70
HP 160115P00150000 P 01/15/16 150.0 94.50 97.40
HP 160115P00155000 P 01/15/16 155.0 100.10 101.70
HP 160115P00160000 P 01/15/16 160.0 104.70 107.60
HP 160115P00165000 P 01/15/16 165.0 109.50 112.80
HP 160115P00170000 P 01/15/16 170.0 114.70 116.70
HP 160115P00175000 P 01/15/16 175.0 119.70 122.80
HP 160318C00030000 C 03/18/16 30.0 23.50 25.80
HP 160318C00035000 C 03/18/16 35.0 19.10 21.30
HP 160318C00040000 C 03/18/16 40.0 15.00 17.20
HP 160318C00045000 C 03/18/16 45.0 11.40 13.30
HP 160318C00050000 C 03/18/16 50.0 7.50 9.90
HP 160318C00055000 C 03/18/16 55.0 5.60 7.20
HP 160318C00060000 C 03/18/16 60.0 3.40 5.20
HP 160318C00065000 C 03/18/16 65.0 2.50 3.60
HP 160318C00070000 C 03/18/16 70.0 1.55 2.30
HP 160318C00075000 C 03/18/16 75.0 0.85 1.55
HP 160318C00080000 C 03/18/16 80.0 0.45 1.20
HP 160318C00085000 C 03/18/16 85.0 0.20 0.75
HP 160318C00090000 C 03/18/16 90.0 0.05 0.55
HP 160318C00095000 C 03/18/16 95.0 0.00 1.00
HP 160318P00030000 P 03/18/16 30.0 0.55 1.35
HP 160318P00035000 P 03/18/16 35.0 1.15 1.65
HP 160318P00040000 P 03/18/16 40.0 2.05 2.90
HP 160318P00045000 P 03/18/16 45.0 3.40 4.50
HP 160318P00050000 P 03/18/16 50.0 5.10 6.00
HP 160318P00055000 P 03/18/16 55.0 7.40 9.00
HP 160318P00060000 P 03/18/16 60.0 10.40 12.50
HP 160318P00065000 P 03/18/16 65.0 13.70 16.30
HP 160318P00070000 P 03/18/16 70.0 17.50 19.90
HP 160318P00075000 P 03/18/16 75.0 21.70 24.20
HP 160318P00080000 P 03/18/16 80.0 26.30 29.20
HP 160318P00085000 P 03/18/16 85.0 30.90 33.00
HP 160318P00090000 P 03/18/16 90.0 35.70 38.00
HP 160318P00095000 P 03/18/16 95.0 40.40 43.30
HP 170120C00030000 C 01/20/17 30.0 23.40 26.20
HP 170120C00035000 C 01/20/17 35.0 19.20 21.90
HP 170120C00040000 C 01/20/17 40.0 16.30 18.20
HP 170120C00045000 C 01/20/17 45.0 13.50 15.10
HP 170120C00050000 C 01/20/17 50.0 10.40 12.40
HP 170120C00055000 C 01/20/17 55.0 8.20 10.10
HP 170120C00060000 C 01/20/17 60.0 5.90 7.80
HP 170120C00065000 C 01/20/17 65.0 4.60 6.20
HP 170120C00070000 C 01/20/17 70.0 3.50 5.40
HP 170120C00075000 C 01/20/17 75.0 2.60 4.30
HP 170120C00080000 C 01/20/17 80.0 2.05 3.50
HP 170120C00085000 C 01/20/17 85.0 1.55 2.30
HP 170120C00090000 C 01/20/17 90.0 1.10 1.85
HP 170120C00095000 C 01/20/17 95.0 0.75 1.45
HP 170120C00100000 C 01/20/17 100.0 0.45 1.10
HP 170120C00105000 C 01/20/17 105.0 0.25 1.00
HP 170120C00110000 C 01/20/17 110.0 0.10 1.00
HP 170120C00115000 C 01/20/17 115.0 0.00 1.00
HP 170120C00120000 C 01/20/17 120.0 0.00 1.00
HP 170120C00125000 C 01/20/17 125.0 0.00 1.00
HP 170120P00030000 P 01/20/17 30.0 1.85 2.80
HP 170120P00035000 P 01/20/17 35.0 2.90 4.00
HP 170120P00040000 P 01/20/17 40.0 4.20 6.00
HP 170120P00045000 P 01/20/17 45.0 6.40 8.00
HP 170120P00050000 P 01/20/17 50.0 8.60 10.50
HP 170120P00055000 P 01/20/17 55.0 11.10 13.50
HP 170120P00060000 P 01/20/17 60.0 14.30 16.40
HP 170120P00065000 P 01/20/17 65.0 17.60 20.30
HP 170120P00070000 P 01/20/17 70.0 21.30 23.80
HP 170120P00075000 P 01/20/17 75.0 25.20 27.70
HP 170120P00080000 P 01/20/17 80.0 29.40 32.10
HP 170120P00085000 P 01/20/17 85.0 33.50 36.40
HP 170120P00090000 P 01/20/17 90.0 37.50 41.00
HP 170120P00095000 P 01/20/17 95.0 42.20 45.60
HP 170120P00100000 P 01/20/17 100.0 46.90 50.20
HP 170120P00105000 P 01/20/17 105.0 51.80 55.00
HP 170120P00110000 P 01/20/17 110.0 56.40 59.60
HP 170120P00115000 P 01/20/17 115.0 61.30 64.20
HP 170120P00120000 P 01/20/17 120.0 66.10 69.20
HP 170120P00125000 P 01/20/17 125.0 71.00 74.20

OPRA data is delayed 15 minutes.