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 (2015-02-06)Premium Content

Helmerich And Payne Inc (HP)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 150515C00035000 C 05/15/15 35.0 38.50 40.60
HP 150515C00040000 C 05/15/15 40.0 33.00 35.70
HP 150515C00045000 C 05/15/15 45.0 28.00 30.70
HP 150515C00050000 C 05/15/15 50.0 23.60 25.60
HP 150515C00055000 C 05/15/15 55.0 18.70 20.70
HP 150515C00060000 C 05/15/15 60.0 13.80 15.80
HP 150515C00065000 C 05/15/15 65.0 9.20 11.10
HP 150515C00070000 C 05/15/15 70.0 5.00 6.60
HP 150515C00075000 C 05/15/15 75.0 2.05 2.40
HP 150515C00080000 C 05/15/15 80.0 0.60 0.70
HP 150515C00085000 C 05/15/15 85.0 0.10 0.30
HP 150515C00090000 C 05/15/15 90.0 0.00 0.15
HP 150515C00095000 C 05/15/15 95.0 0.00 0.15
HP 150515C00100000 C 05/15/15 100.0 0.00 0.05
HP 150515P00035000 P 05/15/15 35.0 0.00 0.05
HP 150515P00040000 P 05/15/15 40.0 0.00 0.05
HP 150515P00045000 P 05/15/15 45.0 0.00 0.05
HP 150515P00050000 P 05/15/15 50.0 0.00 0.15
HP 150515P00055000 P 05/15/15 55.0 0.00 0.20
HP 150515P00060000 P 05/15/15 60.0 0.10 0.30
HP 150515P00065000 P 05/15/15 65.0 0.45 0.55
HP 150515P00070000 P 05/15/15 70.0 1.35 1.55
HP 150515P00075000 P 05/15/15 75.0 3.40 3.80
HP 150515P00080000 P 05/15/15 80.0 6.10 7.40
HP 150515P00085000 P 05/15/15 85.0 10.30 12.20
HP 150515P00090000 P 05/15/15 90.0 14.80 17.00
HP 150515P00095000 P 05/15/15 95.0 20.00 21.90
HP 150515P00100000 P 05/15/15 100.0 25.10 27.00
HP 150619C00040000 C 06/19/15 40.0 33.60 35.50
HP 150619C00045000 C 06/19/15 45.0 28.80 30.70
HP 150619C00050000 C 06/19/15 50.0 23.70 25.70
HP 150619C00055000 C 06/19/15 55.0 18.80 20.70
HP 150619C00060000 C 06/19/15 60.0 14.00 15.90
HP 150619C00065000 C 06/19/15 65.0 9.60 11.40
HP 150619C00070000 C 06/19/15 70.0 5.80 6.90
HP 150619C00075000 C 06/19/15 75.0 3.10 3.50
HP 150619C00080000 C 06/19/15 80.0 1.40 1.65
HP 150619C00085000 C 06/19/15 85.0 0.55 0.80
HP 150619C00090000 C 06/19/15 90.0 0.15 0.40
HP 150619C00095000 C 06/19/15 95.0 0.05 0.25
HP 150619C00100000 C 06/19/15 100.0 0.00 0.20
HP 150619C00105000 C 06/19/15 105.0 0.00 0.15
HP 150619C00110000 C 06/19/15 110.0 0.00 0.10
HP 150619C00115000 C 06/19/15 115.0 0.00 0.05
HP 150619C00120000 C 06/19/15 120.0 0.00 0.05
HP 150619C00125000 C 06/19/15 125.0 0.00 0.05
HP 150619C00130000 C 06/19/15 130.0 0.00 0.05
HP 150619P00040000 P 06/19/15 40.0 0.00 0.10
HP 150619P00045000 P 06/19/15 45.0 0.00 0.15
HP 150619P00050000 P 06/19/15 50.0 0.05 0.20
HP 150619P00055000 P 06/19/15 55.0 0.20 0.40
HP 150619P00060000 P 06/19/15 60.0 0.50 0.60
HP 150619P00065000 P 06/19/15 65.0 1.00 1.35
HP 150619P00070000 P 06/19/15 70.0 2.45 2.70
HP 150619P00075000 P 06/19/15 75.0 4.60 5.00
HP 150619P00080000 P 06/19/15 80.0 7.50 8.30
HP 150619P00085000 P 06/19/15 85.0 10.80 12.60
HP 150619P00090000 P 06/19/15 90.0 15.30 17.50
HP 150619P00095000 P 06/19/15 95.0 20.10 22.00
HP 150619P00100000 P 06/19/15 100.0 24.90 27.00
HP 150619P00105000 P 06/19/15 105.0 30.00 31.90
HP 150619P00110000 P 06/19/15 110.0 35.10 37.30
HP 150619P00115000 P 06/19/15 115.0 40.20 42.20
HP 150619P00120000 P 06/19/15 120.0 45.20 47.20
HP 150619P00125000 P 06/19/15 125.0 50.20 52.20
HP 150619P00130000 P 06/19/15 130.0 55.20 57.20
HP 150918C00035000 C 09/18/15 35.0 38.10 40.40
HP 150918C00040000 C 09/18/15 40.0 33.60 35.50
HP 150918C00045000 C 09/18/15 45.0 28.30 30.90
HP 150918C00050000 C 09/18/15 50.0 23.80 25.90
HP 150918C00055000 C 09/18/15 55.0 19.10 21.10
HP 150918C00060000 C 09/18/15 60.0 14.70 16.70
HP 150918C00065000 C 09/18/15 65.0 11.00 12.20
HP 150918C00070000 C 09/18/15 70.0 7.80 8.70
HP 150918C00075000 C 09/18/15 75.0 5.10 6.20
HP 150918C00080000 C 09/18/15 80.0 3.20 3.90
HP 150918C00085000 C 09/18/15 85.0 1.90 2.55
HP 150918C00090000 C 09/18/15 90.0 1.10 1.50
HP 150918C00095000 C 09/18/15 95.0 0.55 0.95
HP 150918P00035000 P 09/18/15 35.0 0.05 0.30
HP 150918P00040000 P 09/18/15 40.0 0.15 0.40
HP 150918P00045000 P 09/18/15 45.0 0.15 0.55
HP 150918P00050000 P 09/18/15 50.0 0.45 0.90
HP 150918P00055000 P 09/18/15 55.0 0.95 1.30
HP 150918P00060000 P 09/18/15 60.0 1.70 2.10
HP 150918P00065000 P 09/18/15 65.0 2.95 3.50
HP 150918P00070000 P 09/18/15 70.0 4.50 5.20
HP 150918P00075000 P 09/18/15 75.0 6.90 7.60
HP 150918P00080000 P 09/18/15 80.0 9.80 10.70
HP 150918P00085000 P 09/18/15 85.0 13.00 14.50
HP 150918P00090000 P 09/18/15 90.0 16.80 18.70
HP 150918P00095000 P 09/18/15 95.0 21.20 23.20
HP 151218C00040000 C 12/18/15 40.0 33.60 35.60
HP 151218C00045000 C 12/18/15 45.0 28.60 30.20
HP 151218C00050000 C 12/18/15 50.0 23.90 25.40
HP 151218C00055000 C 12/18/15 55.0 19.00 22.20
HP 151218C00060000 C 12/18/15 60.0 14.90 17.90
HP 151218C00065000 C 12/18/15 65.0 12.10 14.30
HP 151218C00070000 C 12/18/15 70.0 9.00 10.30
HP 151218C00075000 C 12/18/15 75.0 6.30 7.90
HP 151218C00080000 C 12/18/15 80.0 4.20 5.80
HP 151218C00085000 C 12/18/15 85.0 2.75 4.00
HP 151218C00090000 C 12/18/15 90.0 1.75 2.80
HP 151218C00095000 C 12/18/15 95.0 1.05 2.95
HP 151218C00100000 C 12/18/15 100.0 0.70 1.45
HP 151218C00105000 C 12/18/15 105.0 0.40 1.05
HP 151218C00110000 C 12/18/15 110.0 0.20 1.15
HP 151218C00115000 C 12/18/15 115.0 0.00 0.90
HP 151218P00040000 P 12/18/15 40.0 0.25 1.35
HP 151218P00045000 P 12/18/15 45.0 0.30 2.00
HP 151218P00050000 P 12/18/15 50.0 0.75 1.50
HP 151218P00055000 P 12/18/15 55.0 1.55 2.30
HP 151218P00060000 P 12/18/15 60.0 2.80 3.70
HP 151218P00065000 P 12/18/15 65.0 4.20 5.20
HP 151218P00070000 P 12/18/15 70.0 6.10 7.20
HP 151218P00075000 P 12/18/15 75.0 8.60 9.70
HP 151218P00080000 P 12/18/15 80.0 11.70 12.60
HP 151218P00085000 P 12/18/15 85.0 15.00 17.10
HP 151218P00090000 P 12/18/15 90.0 17.90 20.90
HP 151218P00095000 P 12/18/15 95.0 21.90 25.10
HP 151218P00100000 P 12/18/15 100.0 26.60 29.50
HP 151218P00105000 P 12/18/15 105.0 32.10 33.60
HP 151218P00110000 P 12/18/15 110.0 36.60 38.20
HP 151218P00115000 P 12/18/15 115.0 40.60 43.80
HP 160115C00035000 C 01/15/16 35.0 38.30 40.40
HP 160115C00040000 C 01/15/16 40.0 33.40 35.60
HP 160115C00045000 C 01/15/16 45.0 28.70 30.80
HP 160115C00050000 C 01/15/16 50.0 24.10 26.20
HP 160115C00055000 C 01/15/16 55.0 19.70 21.80
HP 160115C00060000 C 01/15/16 60.0 15.70 17.70
HP 160115C00065000 C 01/15/16 65.0 12.30 14.10
HP 160115C00070000 C 01/15/16 70.0 9.50 10.60
HP 160115C00072500 C 01/15/16 72.5 8.10 9.40
HP 160115C00075000 C 01/15/16 75.0 6.90 8.10
HP 160115C00077500 C 01/15/16 77.5 5.90 7.10
HP 160115C00080000 C 01/15/16 80.0 5.00 6.00
HP 160115C00082500 C 01/15/16 82.5 4.20 5.10
HP 160115C00085000 C 01/15/16 85.0 3.40 4.30
HP 160115C00087500 C 01/15/16 87.5 2.80 3.60
HP 160115C00090000 C 01/15/16 90.0 2.30 2.85
HP 160115C00092500 C 01/15/16 92.5 1.90 2.65
HP 160115C00095000 C 01/15/16 95.0 1.55 2.25
HP 160115C00097500 C 01/15/16 97.5 1.25 1.70
HP 160115C00100000 C 01/15/16 100.0 1.00 1.45
HP 160115C00105000 C 01/15/16 105.0 0.60 1.05
HP 160115C00110000 C 01/15/16 110.0 0.35 0.80
HP 160115C00115000 C 01/15/16 115.0 0.10 0.50
HP 160115C00120000 C 01/15/16 120.0 0.05 0.45
HP 160115C00125000 C 01/15/16 125.0 0.00 0.40
HP 160115C00130000 C 01/15/16 130.0 0.00 0.35
HP 160115C00135000 C 01/15/16 135.0 0.00 0.25
HP 160115C00140000 C 01/15/16 140.0 0.00 0.20
HP 160115C00145000 C 01/15/16 145.0 0.00 0.15
HP 160115C00150000 C 01/15/16 150.0 0.00 0.10
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 0.10 0.55
HP 160115P00040000 P 01/15/16 40.0 0.35 0.80
HP 160115P00045000 P 01/15/16 45.0 0.80 1.20
HP 160115P00050000 P 01/15/16 50.0 1.30 1.75
HP 160115P00055000 P 01/15/16 55.0 2.05 2.60
HP 160115P00060000 P 01/15/16 60.0 3.10 3.80
HP 160115P00065000 P 01/15/16 65.0 4.50 5.30
HP 160115P00070000 P 01/15/16 70.0 6.40 7.40
HP 160115P00072500 P 01/15/16 72.5 7.70 8.60
HP 160115P00075000 P 01/15/16 75.0 9.00 9.90
HP 160115P00077500 P 01/15/16 77.5 10.50 11.70
HP 160115P00080000 P 01/15/16 80.0 12.00 13.00
HP 160115P00082500 P 01/15/16 82.5 13.30 14.90
HP 160115P00085000 P 01/15/16 85.0 15.20 16.70
HP 160115P00087500 P 01/15/16 87.5 17.20 18.60
HP 160115P00090000 P 01/15/16 90.0 18.70 20.50
HP 160115P00092500 P 01/15/16 92.5 20.70 22.80
HP 160115P00095000 P 01/15/16 95.0 22.60 24.90
HP 160115P00097500 P 01/15/16 97.5 24.90 27.00
HP 160115P00100000 P 01/15/16 100.0 27.00 29.20
HP 160115P00105000 P 01/15/16 105.0 31.50 33.70
HP 160115P00110000 P 01/15/16 110.0 36.10 38.40
HP 160115P00115000 P 01/15/16 115.0 41.20 43.80
HP 160115P00120000 P 01/15/16 120.0 46.40 48.60
HP 160115P00125000 P 01/15/16 125.0 51.30 53.50
HP 160115P00130000 P 01/15/16 130.0 56.20 58.10
HP 160115P00135000 P 01/15/16 135.0 61.10 63.50
HP 160115P00140000 P 01/15/16 140.0 66.20 67.90
HP 160115P00145000 P 01/15/16 145.0 71.10 73.10
HP 160115P00150000 P 01/15/16 150.0 76.10 78.30
HP 160115P00155000 P 01/15/16 155.0 81.40 83.10
HP 160115P00160000 P 01/15/16 160.0 86.00 88.20
HP 160115P00165000 P 01/15/16 165.0 91.00 93.20
HP 160115P00170000 P 01/15/16 170.0 96.00 98.10
HP 160115P00175000 P 01/15/16 175.0 101.00 103.10
HP 170120C00035000 C 01/20/17 35.0 37.90 40.60
HP 170120C00040000 C 01/20/17 40.0 33.50 36.00
HP 170120C00045000 C 01/20/17 45.0 29.40 31.10
HP 170120C00050000 C 01/20/17 50.0 24.40 27.30
HP 170120C00055000 C 01/20/17 55.0 20.60 23.60
HP 170120C00060000 C 01/20/17 60.0 17.40 20.30
HP 170120C00065000 C 01/20/17 65.0 14.50 17.40
HP 170120C00070000 C 01/20/17 70.0 12.20 14.80
HP 170120C00075000 C 01/20/17 75.0 10.10 12.00
HP 170120C00080000 C 01/20/17 80.0 8.30 10.10
HP 170120C00085000 C 01/20/17 85.0 6.70 8.50
HP 170120C00090000 C 01/20/17 90.0 5.30 7.00
HP 170120C00095000 C 01/20/17 95.0 4.30 5.70
HP 170120C00100000 C 01/20/17 100.0 3.30 4.80
HP 170120C00105000 C 01/20/17 105.0 2.50 4.00
HP 170120C00110000 C 01/20/17 110.0 2.20 3.00
HP 170120C00115000 C 01/20/17 115.0 1.70 2.50
HP 170120C00120000 C 01/20/17 120.0 1.25 2.25
HP 170120C00125000 C 01/20/17 125.0 0.90 1.60
HP 170120P00035000 P 01/20/17 35.0 1.20 1.85
HP 170120P00040000 P 01/20/17 40.0 1.70 2.55
HP 170120P00045000 P 01/20/17 45.0 2.75 3.50
HP 170120P00050000 P 01/20/17 50.0 3.60 4.80
HP 170120P00055000 P 01/20/17 55.0 5.00 5.80
HP 170120P00060000 P 01/20/17 60.0 6.60 8.20
HP 170120P00065000 P 01/20/17 65.0 8.60 10.40
HP 170120P00070000 P 01/20/17 70.0 10.40 12.80
HP 170120P00075000 P 01/20/17 75.0 13.40 15.50
HP 170120P00080000 P 01/20/17 80.0 16.60 18.40
HP 170120P00085000 P 01/20/17 85.0 19.50 22.00
HP 170120P00090000 P 01/20/17 90.0 23.20 25.70
HP 170120P00095000 P 01/20/17 95.0 26.50 29.50
HP 170120P00100000 P 01/20/17 100.0 30.80 33.80
HP 170120P00105000 P 01/20/17 105.0 35.00 37.90
HP 170120P00110000 P 01/20/17 110.0 39.30 42.20
HP 170120P00115000 P 01/20/17 115.0 43.80 46.60
HP 170120P00120000 P 01/20/17 120.0 48.30 51.20
HP 170120P00125000 P 01/20/17 125.0 52.30 55.90

OPRA data is delayed 15 minutes.