Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Helmerich And Payne Inc (HP)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 140419C00080000 C 04/19/14 80.0 30.60 31.50
HP 140419C00085000 C 04/19/14 85.0 25.60 26.50
HP 140419C00087500 C 04/19/14 87.5 23.10 24.00
HP 140419C00090000 C 04/19/14 90.0 20.60 21.50
HP 140419C00092500 C 04/19/14 92.5 18.10 19.00
HP 140419C00095000 C 04/19/14 95.0 15.60 16.50
HP 140419C00097500 C 04/19/14 97.5 13.10 14.00
HP 140419C00100000 C 04/19/14 100.0 10.60 11.50
HP 140419C00105000 C 04/19/14 105.0 5.60 6.00
HP 140419C00110000 C 04/19/14 110.0 0.75 1.00
HP 140419C00115000 C 04/19/14 115.0 0.00 0.05
HP 140419P00080000 P 04/19/14 80.0 0.00 0.05
HP 140419P00085000 P 04/19/14 85.0 0.00 0.05
HP 140419P00087500 P 04/19/14 87.5 0.00 0.05
HP 140419P00090000 P 04/19/14 90.0 0.00 0.05
HP 140419P00092500 P 04/19/14 92.5 0.00 0.05
HP 140419P00095000 P 04/19/14 95.0 0.00 0.05
HP 140419P00097500 P 04/19/14 97.5 0.00 0.05
HP 140419P00100000 P 04/19/14 100.0 0.00 0.05
HP 140419P00105000 P 04/19/14 105.0 0.00 0.05
HP 140419P00110000 P 04/19/14 110.0 0.00 0.10
HP 140419P00115000 P 04/19/14 115.0 3.50 4.40
HP 140517C00085000 C 05/17/14 85.0 25.30 26.60
HP 140517C00090000 C 05/17/14 90.0 20.10 21.70
HP 140517C00095000 C 05/17/14 95.0 15.00 16.60
HP 140517C00097500 C 05/17/14 97.5 12.60 14.20
HP 140517C00100000 C 05/17/14 100.0 10.30 11.80
HP 140517C00105000 C 05/17/14 105.0 5.50 7.40
HP 140517C00110000 C 05/17/14 110.0 3.30 3.60
HP 140517C00115000 C 05/17/14 115.0 1.25 1.50
HP 140517C00120000 C 05/17/14 120.0 0.20 0.50
HP 140517C00125000 C 05/17/14 125.0 0.00 0.25
HP 140517C00130000 C 05/17/14 130.0 0.00 0.25
HP 140517C00135000 C 05/17/14 135.0 0.00 0.15
HP 140517C00140000 C 05/17/14 140.0 0.00 0.05
HP 140517P00085000 P 05/17/14 85.0 0.00 0.25
HP 140517P00090000 P 05/17/14 90.0 0.00 0.25
HP 140517P00095000 P 05/17/14 95.0 0.10 0.35
HP 140517P00097500 P 05/17/14 97.5 0.20 0.50
HP 140517P00100000 P 05/17/14 100.0 0.40 0.70
HP 140517P00105000 P 05/17/14 105.0 1.10 1.50
HP 140517P00110000 P 05/17/14 110.0 2.90 3.20
HP 140517P00115000 P 05/17/14 115.0 5.60 6.20
HP 140517P00120000 P 05/17/14 120.0 9.40 11.60
HP 140517P00125000 P 05/17/14 125.0 14.00 15.90
HP 140517P00130000 P 05/17/14 130.0 19.10 20.60
HP 140517P00135000 P 05/17/14 135.0 24.00 25.50
HP 140517P00140000 P 05/17/14 140.0 28.90 30.40
HP 140621C00045000 C 06/21/14 45.0 65.40 66.80
HP 140621C00050000 C 06/21/14 50.0 60.30 61.60
HP 140621C00055000 C 06/21/14 55.0 55.40 56.80
HP 140621C00060000 C 06/21/14 60.0 50.30 51.80
HP 140621C00065000 C 06/21/14 65.0 45.30 46.90
HP 140621C00067500 C 06/21/14 67.5 42.80 44.20
HP 140621C00070000 C 06/21/14 70.0 40.30 41.90
HP 140621C00072500 C 06/21/14 72.5 37.90 39.30
HP 140621C00075000 C 06/21/14 75.0 35.30 36.70
HP 140621C00077500 C 06/21/14 77.5 32.90 34.20
HP 140621C00080000 C 06/21/14 80.0 30.50 31.20
HP 140621C00082500 C 06/21/14 82.5 27.80 29.10
HP 140621C00085000 C 06/21/14 85.0 25.20 26.70
HP 140621C00087500 C 06/21/14 87.5 22.60 24.20
HP 140621C00090000 C 06/21/14 90.0 20.00 21.60
HP 140621C00092500 C 06/21/14 92.5 17.50 19.30
HP 140621C00095000 C 06/21/14 95.0 15.20 16.80
HP 140621C00097500 C 06/21/14 97.5 12.70 14.50
HP 140621C00100000 C 06/21/14 100.0 10.40 12.40
HP 140621C00105000 C 06/21/14 105.0 7.10 8.20
HP 140621C00110000 C 06/21/14 110.0 4.40 4.80
HP 140621C00115000 C 06/21/14 115.0 2.30 2.70
HP 140621C00120000 C 06/21/14 120.0 0.85 1.30
HP 140621C00125000 C 06/21/14 125.0 0.35 0.70
HP 140621C00130000 C 06/21/14 130.0 0.10 0.35
HP 140621C00135000 C 06/21/14 135.0 0.00 0.25
HP 140621P00045000 P 06/21/14 45.0 0.00 0.10
HP 140621P00050000 P 06/21/14 50.0 0.00 0.10
HP 140621P00055000 P 06/21/14 55.0 0.00 0.05
HP 140621P00060000 P 06/21/14 60.0 0.00 0.20
HP 140621P00065000 P 06/21/14 65.0 0.00 0.15
HP 140621P00067500 P 06/21/14 67.5 0.00 0.15
HP 140621P00070000 P 06/21/14 70.0 0.00 0.20
HP 140621P00072500 P 06/21/14 72.5 0.00 0.20
HP 140621P00075000 P 06/21/14 75.0 0.10 0.25
HP 140621P00077500 P 06/21/14 77.5 0.00 0.25
HP 140621P00080000 P 06/21/14 80.0 0.10 0.20
HP 140621P00082500 P 06/21/14 82.5 0.05 0.25
HP 140621P00085000 P 06/21/14 85.0 0.10 0.30
HP 140621P00087500 P 06/21/14 87.5 0.15 0.40
HP 140621P00090000 P 06/21/14 90.0 0.25 0.45
HP 140621P00092500 P 06/21/14 92.5 0.35 0.65
HP 140621P00095000 P 06/21/14 95.0 0.55 0.80
HP 140621P00097500 P 06/21/14 97.5 0.75 1.05
HP 140621P00100000 P 06/21/14 100.0 1.10 1.55
HP 140621P00105000 P 06/21/14 105.0 2.15 2.60
HP 140621P00110000 P 06/21/14 110.0 3.90 4.60
HP 140621P00115000 P 06/21/14 115.0 6.60 7.60
HP 140621P00120000 P 06/21/14 120.0 10.30 12.60
HP 140621P00125000 P 06/21/14 125.0 14.40 16.60
HP 140621P00130000 P 06/21/14 130.0 19.30 20.90
HP 140621P00135000 P 06/21/14 135.0 24.20 25.70
HP 140920C00045000 C 09/20/14 45.0 65.40 66.80
HP 140920C00050000 C 09/20/14 50.0 60.40 61.80
HP 140920C00055000 C 09/20/14 55.0 55.40 56.80
HP 140920C00060000 C 09/20/14 60.0 50.40 51.80
HP 140920C00065000 C 09/20/14 65.0 45.30 46.80
HP 140920C00070000 C 09/20/14 70.0 40.50 41.60
HP 140920C00075000 C 09/20/14 75.0 35.30 36.70
HP 140920C00077500 C 09/20/14 77.5 32.70 34.10
HP 140920C00080000 C 09/20/14 80.0 30.20 31.80
HP 140920C00082500 C 09/20/14 82.5 28.00 29.50
HP 140920C00085000 C 09/20/14 85.0 25.00 26.90
HP 140920C00087500 C 09/20/14 87.5 22.50 24.40
HP 140920C00090000 C 09/20/14 90.0 20.10 22.30
HP 140920C00092500 C 09/20/14 92.5 17.70 20.00
HP 140920C00095000 C 09/20/14 95.0 15.50 17.90
HP 140920C00097500 C 09/20/14 97.5 13.40 15.90
HP 140920C00100000 C 09/20/14 100.0 11.50 14.20
HP 140920C00105000 C 09/20/14 105.0 9.20 10.40
HP 140920C00110000 C 09/20/14 110.0 6.40 7.20
HP 140920C00115000 C 09/20/14 115.0 4.40 5.00
HP 140920C00120000 C 09/20/14 120.0 2.65 3.30
HP 140920C00125000 C 09/20/14 125.0 1.55 2.15
HP 140920C00130000 C 09/20/14 130.0 0.95 1.45
HP 140920C00135000 C 09/20/14 135.0 0.50 0.90
HP 140920P00045000 P 09/20/14 45.0 0.00 0.10
HP 140920P00050000 P 09/20/14 50.0 0.00 0.10
HP 140920P00055000 P 09/20/14 55.0 0.00 0.20
HP 140920P00060000 P 09/20/14 60.0 0.00 0.30
HP 140920P00065000 P 09/20/14 65.0 0.05 0.30
HP 140920P00070000 P 09/20/14 70.0 0.10 0.45
HP 140920P00075000 P 09/20/14 75.0 0.35 0.55
HP 140920P00077500 P 09/20/14 77.5 0.40 0.65
HP 140920P00080000 P 09/20/14 80.0 0.50 0.80
HP 140920P00082500 P 09/20/14 82.5 0.60 0.95
HP 140920P00085000 P 09/20/14 85.0 0.75 1.25
HP 140920P00087500 P 09/20/14 87.5 0.95 1.40
HP 140920P00090000 P 09/20/14 90.0 1.25 1.65
HP 140920P00092500 P 09/20/14 92.5 1.60 2.10
HP 140920P00095000 P 09/20/14 95.0 2.05 2.60
HP 140920P00097500 P 09/20/14 97.5 2.55 3.10
HP 140920P00100000 P 09/20/14 100.0 3.10 3.80
HP 140920P00105000 P 09/20/14 105.0 4.70 5.30
HP 140920P00110000 P 09/20/14 110.0 6.80 7.70
HP 140920P00115000 P 09/20/14 115.0 9.50 10.50
HP 140920P00120000 P 09/20/14 120.0 12.80 15.00
HP 140920P00125000 P 09/20/14 125.0 16.50 19.10
HP 140920P00130000 P 09/20/14 130.0 20.60 23.40
HP 140920P00135000 P 09/20/14 135.0 25.10 27.60
HP 150117C00025000 C 01/17/15 25.0 85.40 86.40
HP 150117C00027500 C 01/17/15 27.5 83.10 83.90
HP 150117C00030000 C 01/17/15 30.0 80.40 81.40
HP 150117C00032500 C 01/17/15 32.5 78.10 78.90
HP 150117C00035000 C 01/17/15 35.0 75.40 76.40
HP 150117C00037500 C 01/17/15 37.5 73.10 73.90
HP 150117C00040000 C 01/17/15 40.0 70.40 71.70
HP 150117C00042500 C 01/17/15 42.5 68.10 68.90
HP 150117C00045000 C 01/17/15 45.0 65.60 66.40
HP 150117C00047500 C 01/17/15 47.5 63.10 63.90
HP 150117C00050000 C 01/17/15 50.0 60.60 61.40
HP 150117C00052500 C 01/17/15 52.5 58.10 58.90
HP 150117C00055000 C 01/17/15 55.0 55.40 56.40
HP 150117C00057500 C 01/17/15 57.5 53.10 53.90
HP 150117C00060000 C 01/17/15 60.0 50.40 51.40
HP 150117C00062500 C 01/17/15 62.5 47.90 48.90
HP 150117C00065000 C 01/17/15 65.0 45.30 46.40
HP 150117C00067500 C 01/17/15 67.5 42.80 43.90
HP 150117C00070000 C 01/17/15 70.0 40.70 41.40
HP 150117C00072500 C 01/17/15 72.5 37.70 39.40
HP 150117C00075000 C 01/17/15 75.0 35.00 37.00
HP 150117C00077500 C 01/17/15 77.5 32.40 34.60
HP 150117C00080000 C 01/17/15 80.0 30.60 32.10
HP 150117C00082500 C 01/17/15 82.5 27.50 30.00
HP 150117C00085000 C 01/17/15 85.0 25.00 27.40
HP 150117C00087500 C 01/17/15 87.5 22.80 25.40
HP 150117C00090000 C 01/17/15 90.0 20.70 23.20
HP 150117C00092500 C 01/17/15 92.5 18.60 21.20
HP 150117C00095000 C 01/17/15 95.0 16.70 19.50
HP 150117C00097500 C 01/17/15 97.5 15.00 17.90
HP 150117C00100000 C 01/17/15 100.0 13.80 15.60
HP 150117C00105000 C 01/17/15 105.0 11.50 12.40
HP 150117C00110000 C 01/17/15 110.0 8.20 9.60
HP 150117C00115000 C 01/17/15 115.0 6.30 7.30
HP 150117C00120000 C 01/17/15 120.0 4.70 5.50
HP 150117C00125000 C 01/17/15 125.0 3.30 4.00
HP 150117C00130000 C 01/17/15 130.0 2.20 3.00
HP 150117C00135000 C 01/17/15 135.0 1.50 2.15
HP 150117C00140000 C 01/17/15 140.0 1.00 1.60
HP 150117C00145000 C 01/17/15 145.0 0.65 1.35
HP 150117C00150000 C 01/17/15 150.0 0.40 0.95
HP 150117P00025000 P 01/17/15 25.0 0.00 0.10
HP 150117P00027500 P 01/17/15 27.5 0.00 0.10
HP 150117P00030000 P 01/17/15 30.0 0.00 0.15
HP 150117P00032500 P 01/17/15 32.5 0.00 0.25
HP 150117P00035000 P 01/17/15 35.0 0.00 0.20
HP 150117P00037500 P 01/17/15 37.5 0.00 0.20
HP 150117P00040000 P 01/17/15 40.0 0.00 0.20
HP 150117P00042500 P 01/17/15 42.5 0.00 0.25
HP 150117P00045000 P 01/17/15 45.0 0.00 0.25
HP 150117P00047500 P 01/17/15 47.5 0.00 0.30
HP 150117P00050000 P 01/17/15 50.0 0.00 0.35
HP 150117P00052500 P 01/17/15 52.5 0.05 0.35
HP 150117P00055000 P 01/17/15 55.0 0.15 0.40
HP 150117P00057500 P 01/17/15 57.5 0.20 0.60
HP 150117P00060000 P 01/17/15 60.0 0.25 0.55
HP 150117P00062500 P 01/17/15 62.5 0.30 0.65
HP 150117P00065000 P 01/17/15 65.0 0.40 0.70
HP 150117P00067500 P 01/17/15 67.5 0.45 0.85
HP 150117P00070000 P 01/17/15 70.0 0.70 0.90
HP 150117P00072500 P 01/17/15 72.5 0.80 1.10
HP 150117P00075000 P 01/17/15 75.0 1.00 1.30
HP 150117P00077500 P 01/17/15 77.5 1.10 1.75
HP 150117P00080000 P 01/17/15 80.0 1.35 1.80
HP 150117P00082500 P 01/17/15 82.5 1.60 2.10
HP 150117P00085000 P 01/17/15 85.0 1.90 2.55
HP 150117P00087500 P 01/17/15 87.5 2.35 3.10
HP 150117P00090000 P 01/17/15 90.0 2.80 3.40
HP 150117P00092500 P 01/17/15 92.5 3.30 4.00
HP 150117P00095000 P 01/17/15 95.0 3.90 4.50
HP 150117P00097500 P 01/17/15 97.5 4.60 5.30
HP 150117P00100000 P 01/17/15 100.0 5.40 6.10
HP 150117P00105000 P 01/17/15 105.0 7.30 8.10
HP 150117P00110000 P 01/17/15 110.0 9.50 10.60
HP 150117P00115000 P 01/17/15 115.0 12.20 13.50
HP 150117P00120000 P 01/17/15 120.0 15.40 16.60
HP 150117P00125000 P 01/17/15 125.0 18.50 21.30
HP 150117P00130000 P 01/17/15 130.0 22.70 25.40
HP 150117P00135000 P 01/17/15 135.0 26.90 29.50
HP 150117P00140000 P 01/17/15 140.0 31.20 33.80
HP 150117P00145000 P 01/17/15 145.0 35.90 37.20
HP 150117P00150000 P 01/17/15 150.0 40.60 41.70
HP 160115C00040000 C 01/15/16 40.0 70.00 71.60
HP 160115C00045000 C 01/15/16 45.0 65.10 66.60
HP 160115C00050000 C 01/15/16 50.0 60.00 61.60
HP 160115C00055000 C 01/15/16 55.0 55.10 56.60
HP 160115C00060000 C 01/15/16 60.0 50.10 51.80
HP 160115C00065000 C 01/15/16 65.0 45.20 47.40
HP 160115C00067500 C 01/15/16 67.5 41.70 46.20
HP 160115C00070000 C 01/15/16 70.0 40.70 42.10
HP 160115C00072500 C 01/15/16 72.5 37.50 39.90
HP 160115C00075000 C 01/15/16 75.0 35.10 37.70
HP 160115C00077500 C 01/15/16 77.5 32.90 35.80
HP 160115C00080000 C 01/15/16 80.0 30.90 33.70
HP 160115C00082500 C 01/15/16 82.5 28.90 32.00
HP 160115C00085000 C 01/15/16 85.0 27.00 30.10
HP 160115C00087500 C 01/15/16 87.5 25.10 28.30
HP 160115C00090000 C 01/15/16 90.0 23.40 26.70
HP 160115C00092500 C 01/15/16 92.5 21.70 25.00
HP 160115C00095000 C 01/15/16 95.0 20.30 23.40
HP 160115C00097500 C 01/15/16 97.5 19.20 21.80
HP 160115C00100000 C 01/15/16 100.0 17.00 20.50
HP 160115C00105000 C 01/15/16 105.0 14.80 17.50
HP 160115C00110000 C 01/15/16 110.0 12.20 14.90
HP 160115C00115000 C 01/15/16 115.0 10.40 12.90
HP 160115C00120000 C 01/15/16 120.0 9.00 10.90
HP 160115C00125000 C 01/15/16 125.0 7.40 9.20
HP 160115C00130000 C 01/15/16 130.0 6.10 7.80
HP 160115C00135000 C 01/15/16 135.0 4.70 6.70
HP 160115C00140000 C 01/15/16 140.0 4.20 6.20
HP 160115C00145000 C 01/15/16 145.0 3.40 4.70
HP 160115C00150000 C 01/15/16 150.0 2.75 4.50
HP 160115C00155000 C 01/15/16 155.0 2.15 3.20
HP 160115C00160000 C 01/15/16 160.0 1.65 2.65
HP 160115P00040000 P 01/15/16 40.0 0.20 0.85
HP 160115P00045000 P 01/15/16 45.0 0.30 1.05
HP 160115P00050000 P 01/15/16 50.0 0.85 1.30
HP 160115P00055000 P 01/15/16 55.0 0.90 1.70
HP 160115P00060000 P 01/15/16 60.0 1.40 2.15
HP 160115P00065000 P 01/15/16 65.0 1.85 2.75
HP 160115P00067500 P 01/15/16 67.5 0.10 4.90
HP 160115P00070000 P 01/15/16 70.0 3.00 3.60
HP 160115P00072500 P 01/15/16 72.5 2.95 4.00
HP 160115P00075000 P 01/15/16 75.0 3.40 4.50
HP 160115P00077500 P 01/15/16 77.5 3.90 5.00
HP 160115P00080000 P 01/15/16 80.0 4.40 5.60
HP 160115P00082500 P 01/15/16 82.5 5.00 6.40
HP 160115P00085000 P 01/15/16 85.0 5.70 7.10
HP 160115P00087500 P 01/15/16 87.5 6.40 8.00
HP 160115P00090000 P 01/15/16 90.0 7.20 8.70
HP 160115P00092500 P 01/15/16 92.5 8.00 9.50
HP 160115P00095000 P 01/15/16 95.0 8.90 11.00
HP 160115P00097500 P 01/15/16 97.5 9.90 11.70
HP 160115P00100000 P 01/15/16 100.0 10.90 12.70
HP 160115P00105000 P 01/15/16 105.0 13.20 15.90
HP 160115P00110000 P 01/15/16 110.0 15.70 18.60
HP 160115P00115000 P 01/15/16 115.0 18.50 21.00
HP 160115P00120000 P 01/15/16 120.0 21.50 24.30
HP 160115P00125000 P 01/15/16 125.0 24.80 27.80
HP 160115P00130000 P 01/15/16 130.0 28.30 31.50
HP 160115P00135000 P 01/15/16 135.0 32.00 35.20
HP 160115P00140000 P 01/15/16 140.0 36.00 39.20
HP 160115P00145000 P 01/15/16 145.0 40.20 43.30
HP 160115P00150000 P 01/15/16 150.0 44.60 47.50
HP 160115P00155000 P 01/15/16 155.0 49.00 51.90
HP 160115P00160000 P 01/15/16 160.0 53.50 56.30

OPRA data is delayed 15 minutes.