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 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 140517C00085000 C 05/17/14 85.0 27.40 28.70
HP 140517C00090000 C 05/17/14 90.0 22.30 23.80
HP 140517C00095000 C 05/17/14 95.0 17.70 18.80
HP 140517C00097500 C 05/17/14 97.5 14.70 16.40
HP 140517C00100000 C 05/17/14 100.0 12.10 13.90
HP 140517C00105000 C 05/17/14 105.0 8.20 9.10
HP 140517C00110000 C 05/17/14 110.0 4.60 5.10
HP 140517C00115000 C 05/17/14 115.0 2.00 2.25
HP 140517C00120000 C 05/17/14 120.0 0.55 0.75
HP 140517C00125000 C 05/17/14 125.0 0.10 0.30
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 0.10
HP 140517P00085000 P 05/17/14 85.0 0.00 0.15
HP 140517P00090000 P 05/17/14 90.0 0.00 0.25
HP 140517P00095000 P 05/17/14 95.0 0.05 0.20
HP 140517P00097500 P 05/17/14 97.5 0.10 0.30
HP 140517P00100000 P 05/17/14 100.0 0.20 0.35
HP 140517P00105000 P 05/17/14 105.0 0.70 0.75
HP 140517P00110000 P 05/17/14 110.0 1.80 2.05
HP 140517P00115000 P 05/17/14 115.0 4.10 4.80
HP 140517P00120000 P 05/17/14 120.0 7.60 9.10
HP 140517P00125000 P 05/17/14 125.0 12.00 13.80
HP 140517P00130000 P 05/17/14 130.0 16.90 18.50
HP 140517P00135000 P 05/17/14 135.0 21.90 23.30
HP 140517P00140000 P 05/17/14 140.0 26.90 28.20
HP 140621C00045000 C 06/21/14 45.0 66.70 69.30
HP 140621C00050000 C 06/21/14 50.0 61.70 64.30
HP 140621C00055000 C 06/21/14 55.0 56.40 59.30
HP 140621C00060000 C 06/21/14 60.0 51.70 54.30
HP 140621C00065000 C 06/21/14 65.0 46.60 49.60
HP 140621C00067500 C 06/21/14 67.5 43.90 46.80
HP 140621C00070000 C 06/21/14 70.0 41.70 44.30
HP 140621C00072500 C 06/21/14 72.5 39.10 42.40
HP 140621C00075000 C 06/21/14 75.0 37.60 38.70
HP 140621C00077500 C 06/21/14 77.5 35.10 36.20
HP 140621C00080000 C 06/21/14 80.0 32.60 33.70
HP 140621C00082500 C 06/21/14 82.5 30.00 31.20
HP 140621C00085000 C 06/21/14 85.0 27.40 28.70
HP 140621C00087500 C 06/21/14 87.5 24.90 26.20
HP 140621C00090000 C 06/21/14 90.0 22.40 23.90
HP 140621C00092500 C 06/21/14 92.5 19.80 21.40
HP 140621C00095000 C 06/21/14 95.0 17.50 18.90
HP 140621C00097500 C 06/21/14 97.5 14.90 16.70
HP 140621C00100000 C 06/21/14 100.0 12.60 14.20
HP 140621C00105000 C 06/21/14 105.0 8.60 9.80
HP 140621C00110000 C 06/21/14 110.0 5.60 6.10
HP 140621C00115000 C 06/21/14 115.0 3.00 3.40
HP 140621C00120000 C 06/21/14 120.0 1.50 1.75
HP 140621C00125000 C 06/21/14 125.0 0.55 0.80
HP 140621C00130000 C 06/21/14 130.0 0.20 0.40
HP 140621C00135000 C 06/21/14 135.0 0.05 0.25
HP 140621P00045000 P 06/21/14 45.0 0.00 0.05
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 0.10
HP 140621P00065000 P 06/21/14 65.0 0.00 0.10
HP 140621P00067500 P 06/21/14 67.5 0.00 0.10
HP 140621P00070000 P 06/21/14 70.0 0.00 0.10
HP 140621P00072500 P 06/21/14 72.5 0.00 0.10
HP 140621P00075000 P 06/21/14 75.0 0.10 0.20
HP 140621P00077500 P 06/21/14 77.5 0.00 0.25
HP 140621P00080000 P 06/21/14 80.0 0.10 0.25
HP 140621P00082500 P 06/21/14 82.5 0.05 0.25
HP 140621P00085000 P 06/21/14 85.0 0.05 0.25
HP 140621P00087500 P 06/21/14 87.5 0.10 0.30
HP 140621P00090000 P 06/21/14 90.0 0.15 0.35
HP 140621P00092500 P 06/21/14 92.5 0.25 0.40
HP 140621P00095000 P 06/21/14 95.0 0.35 0.55
HP 140621P00097500 P 06/21/14 97.5 0.50 0.70
HP 140621P00100000 P 06/21/14 100.0 0.75 0.85
HP 140621P00105000 P 06/21/14 105.0 1.55 1.85
HP 140621P00110000 P 06/21/14 110.0 3.00 3.50
HP 140621P00115000 P 06/21/14 115.0 5.40 6.30
HP 140621P00120000 P 06/21/14 120.0 8.60 10.00
HP 140621P00125000 P 06/21/14 125.0 12.40 14.30
HP 140621P00130000 P 06/21/14 130.0 17.10 18.90
HP 140621P00135000 P 06/21/14 135.0 21.80 23.50
HP 140920C00045000 C 09/20/14 45.0 66.60 69.60
HP 140920C00050000 C 09/20/14 50.0 61.70 64.70
HP 140920C00055000 C 09/20/14 55.0 56.70 59.90
HP 140920C00060000 C 09/20/14 60.0 52.60 54.20
HP 140920C00065000 C 09/20/14 65.0 47.50 48.90
HP 140920C00070000 C 09/20/14 70.0 41.70 44.60
HP 140920C00075000 C 09/20/14 75.0 37.60 38.80
HP 140920C00077500 C 09/20/14 77.5 34.90 36.30
HP 140920C00080000 C 09/20/14 80.0 32.50 33.90
HP 140920C00082500 C 09/20/14 82.5 29.90 31.40
HP 140920C00085000 C 09/20/14 85.0 27.20 29.10
HP 140920C00087500 C 09/20/14 87.5 25.10 26.70
HP 140920C00090000 C 09/20/14 90.0 22.40 24.40
HP 140920C00092500 C 09/20/14 92.5 20.20 22.10
HP 140920C00095000 C 09/20/14 95.0 18.10 19.70
HP 140920C00097500 C 09/20/14 97.5 15.90 17.60
HP 140920C00100000 C 09/20/14 100.0 14.50 15.60
HP 140920C00105000 C 09/20/14 105.0 10.60 11.80
HP 140920C00110000 C 09/20/14 110.0 7.80 8.50
HP 140920C00115000 C 09/20/14 115.0 5.20 6.10
HP 140920C00120000 C 09/20/14 120.0 3.50 4.10
HP 140920C00125000 C 09/20/14 125.0 2.15 2.60
HP 140920C00130000 C 09/20/14 130.0 1.25 1.65
HP 140920C00135000 C 09/20/14 135.0 0.75 1.05
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 0.15
HP 140920P00060000 P 09/20/14 60.0 0.00 0.25
HP 140920P00065000 P 09/20/14 65.0 0.05 0.25
HP 140920P00070000 P 09/20/14 70.0 0.05 0.25
HP 140920P00075000 P 09/20/14 75.0 0.20 0.45
HP 140920P00077500 P 09/20/14 77.5 0.25 0.50
HP 140920P00080000 P 09/20/14 80.0 0.35 0.60
HP 140920P00082500 P 09/20/14 82.5 0.50 0.75
HP 140920P00085000 P 09/20/14 85.0 0.60 0.90
HP 140920P00087500 P 09/20/14 87.5 0.80 1.05
HP 140920P00090000 P 09/20/14 90.0 1.00 1.30
HP 140920P00092500 P 09/20/14 92.5 1.30 1.60
HP 140920P00095000 P 09/20/14 95.0 1.65 1.95
HP 140920P00097500 P 09/20/14 97.5 2.10 2.45
HP 140920P00100000 P 09/20/14 100.0 2.60 3.00
HP 140920P00105000 P 09/20/14 105.0 3.90 4.40
HP 140920P00110000 P 09/20/14 110.0 5.80 6.60
HP 140920P00115000 P 09/20/14 115.0 8.20 8.70
HP 140920P00120000 P 09/20/14 120.0 11.30 12.50
HP 140920P00125000 P 09/20/14 125.0 14.80 16.30
HP 140920P00130000 P 09/20/14 130.0 18.90 20.50
HP 140920P00135000 P 09/20/14 135.0 23.10 25.10
HP 141220C00090000 C 12/20/14 90.0 23.00 24.90
HP 141220C00095000 C 12/20/14 95.0 19.00 20.70
HP 141220C00100000 C 12/20/14 100.0 15.20 16.90
HP 141220C00105000 C 12/20/14 105.0 12.00 13.40
HP 141220C00110000 C 12/20/14 110.0 9.50 10.40
HP 141220C00115000 C 12/20/14 115.0 7.00 8.00
HP 141220C00120000 C 12/20/14 120.0 5.10 6.00
HP 141220C00125000 C 12/20/14 125.0 3.70 4.10
HP 141220C00130000 C 12/20/14 130.0 2.60 3.10
HP 141220C00135000 C 12/20/14 135.0 1.80 2.15
HP 141220C00140000 C 12/20/14 140.0 1.20 1.50
HP 141220C00145000 C 12/20/14 145.0 0.80 1.05
HP 141220P00090000 P 12/20/14 90.0 2.15 2.55
HP 141220P00095000 P 12/20/14 95.0 3.10 3.60
HP 141220P00100000 P 12/20/14 100.0 4.40 5.00
HP 141220P00105000 P 12/20/14 105.0 6.00 6.60
HP 141220P00110000 P 12/20/14 110.0 8.10 9.00
HP 141220P00115000 P 12/20/14 115.0 10.60 11.80
HP 141220P00120000 P 12/20/14 120.0 13.60 14.80
HP 141220P00125000 P 12/20/14 125.0 17.00 18.50
HP 141220P00130000 P 12/20/14 130.0 20.80 22.30
HP 141220P00135000 P 12/20/14 135.0 24.90 26.80
HP 141220P00140000 P 12/20/14 140.0 29.10 31.00
HP 141220P00145000 P 12/20/14 145.0 33.40 35.70
HP 150117C00025000 C 01/17/15 25.0 87.70 89.60
HP 150117C00027500 C 01/17/15 27.5 85.20 87.00
HP 150117C00030000 C 01/17/15 30.0 82.70 84.50
HP 150117C00032500 C 01/17/15 32.5 80.20 82.00
HP 150117C00035000 C 01/17/15 35.0 77.70 79.50
HP 150117C00037500 C 01/17/15 37.5 75.20 77.00
HP 150117C00040000 C 01/17/15 40.0 72.70 74.50
HP 150117C00042500 C 01/17/15 42.5 70.20 72.00
HP 150117C00045000 C 01/17/15 45.0 67.70 69.50
HP 150117C00047500 C 01/17/15 47.5 65.20 67.00
HP 150117C00050000 C 01/17/15 50.0 62.70 64.50
HP 150117C00052500 C 01/17/15 52.5 60.20 62.00
HP 150117C00055000 C 01/17/15 55.0 57.60 59.50
HP 150117C00057500 C 01/17/15 57.5 55.20 57.00
HP 150117C00060000 C 01/17/15 60.0 52.70 54.50
HP 150117C00062500 C 01/17/15 62.5 50.10 51.90
HP 150117C00065000 C 01/17/15 65.0 47.60 49.60
HP 150117C00067500 C 01/17/15 67.5 44.90 46.40
HP 150117C00070000 C 01/17/15 70.0 42.60 43.90
HP 150117C00072500 C 01/17/15 72.5 40.00 41.70
HP 150117C00075000 C 01/17/15 75.0 37.60 39.10
HP 150117C00077500 C 01/17/15 77.5 34.70 36.60
HP 150117C00080000 C 01/17/15 80.0 32.20 34.30
HP 150117C00082500 C 01/17/15 82.5 29.70 32.00
HP 150117C00085000 C 01/17/15 85.0 27.60 29.60
HP 150117C00087500 C 01/17/15 87.5 25.50 27.50
HP 150117C00090000 C 01/17/15 90.0 23.10 25.30
HP 150117C00092500 C 01/17/15 92.5 21.10 23.30
HP 150117C00095000 C 01/17/15 95.0 19.20 21.20
HP 150117C00097500 C 01/17/15 97.5 17.20 19.20
HP 150117C00100000 C 01/17/15 100.0 15.40 17.40
HP 150117C00105000 C 01/17/15 105.0 12.60 14.00
HP 150117C00110000 C 01/17/15 110.0 9.60 10.90
HP 150117C00115000 C 01/17/15 115.0 7.80 8.30
HP 150117C00120000 C 01/17/15 120.0 5.60 6.20
HP 150117C00125000 C 01/17/15 125.0 3.90 4.70
HP 150117C00130000 C 01/17/15 130.0 2.85 3.40
HP 150117C00135000 C 01/17/15 135.0 2.00 2.40
HP 150117C00140000 C 01/17/15 140.0 1.40 1.75
HP 150117C00145000 C 01/17/15 145.0 0.95 1.25
HP 150117C00150000 C 01/17/15 150.0 0.65 1.05
HP 150117P00025000 P 01/17/15 25.0 0.00 0.10
HP 150117P00027500 P 01/17/15 27.5 0.00 0.15
HP 150117P00030000 P 01/17/15 30.0 0.00 0.15
HP 150117P00032500 P 01/17/15 32.5 0.00 0.15
HP 150117P00035000 P 01/17/15 35.0 0.00 0.15
HP 150117P00037500 P 01/17/15 37.5 0.00 0.15
HP 150117P00040000 P 01/17/15 40.0 0.00 0.20
HP 150117P00042500 P 01/17/15 42.5 0.00 0.20
HP 150117P00045000 P 01/17/15 45.0 0.00 0.25
HP 150117P00047500 P 01/17/15 47.5 0.00 0.25
HP 150117P00050000 P 01/17/15 50.0 0.00 0.25
HP 150117P00052500 P 01/17/15 52.5 0.00 0.40
HP 150117P00055000 P 01/17/15 55.0 0.05 0.30
HP 150117P00057500 P 01/17/15 57.5 0.15 0.55
HP 150117P00060000 P 01/17/15 60.0 0.20 0.40
HP 150117P00062500 P 01/17/15 62.5 0.25 0.50
HP 150117P00065000 P 01/17/15 65.0 0.35 0.60
HP 150117P00067500 P 01/17/15 67.5 0.45 0.65
HP 150117P00070000 P 01/17/15 70.0 0.50 0.75
HP 150117P00072500 P 01/17/15 72.5 0.65 0.90
HP 150117P00075000 P 01/17/15 75.0 0.80 1.05
HP 150117P00077500 P 01/17/15 77.5 0.95 1.25
HP 150117P00080000 P 01/17/15 80.0 1.20 1.45
HP 150117P00082500 P 01/17/15 82.5 1.35 1.70
HP 150117P00085000 P 01/17/15 85.0 1.70 2.00
HP 150117P00087500 P 01/17/15 87.5 1.90 2.40
HP 150117P00090000 P 01/17/15 90.0 2.40 2.80
HP 150117P00092500 P 01/17/15 92.5 2.90 3.30
HP 150117P00095000 P 01/17/15 95.0 3.30 3.80
HP 150117P00097500 P 01/17/15 97.5 4.00 4.50
HP 150117P00100000 P 01/17/15 100.0 4.70 5.10
HP 150117P00105000 P 01/17/15 105.0 6.40 7.10
HP 150117P00110000 P 01/17/15 110.0 8.50 9.30
HP 150117P00115000 P 01/17/15 115.0 10.80 12.00
HP 150117P00120000 P 01/17/15 120.0 13.80 15.10
HP 150117P00125000 P 01/17/15 125.0 17.30 18.80
HP 150117P00130000 P 01/17/15 130.0 20.80 22.50
HP 150117P00135000 P 01/17/15 135.0 24.90 26.60
HP 150117P00140000 P 01/17/15 140.0 29.20 31.00
HP 150117P00145000 P 01/17/15 145.0 33.70 36.00
HP 150117P00150000 P 01/17/15 150.0 38.40 40.60
HP 160115C00040000 C 01/15/16 40.0 72.50 74.20
HP 160115C00045000 C 01/15/16 45.0 67.60 68.90
HP 160115C00050000 C 01/15/16 50.0 62.60 64.00
HP 160115C00055000 C 01/15/16 55.0 57.60 59.10
HP 160115C00060000 C 01/15/16 60.0 52.60 54.00
HP 160115C00065000 C 01/15/16 65.0 47.60 49.40
HP 160115C00067500 C 01/15/16 67.5 43.60 47.40
HP 160115C00070000 C 01/15/16 70.0 42.10 44.50
HP 160115C00072500 C 01/15/16 72.5 39.80 42.40
HP 160115C00075000 C 01/15/16 75.0 37.60 40.20
HP 160115C00077500 C 01/15/16 77.5 35.50 38.30
HP 160115C00080000 C 01/15/16 80.0 33.40 36.20
HP 160115C00082500 C 01/15/16 82.5 31.80 34.20
HP 160115C00085000 C 01/15/16 85.0 29.80 32.30
HP 160115C00087500 C 01/15/16 87.5 27.60 30.40
HP 160115C00090000 C 01/15/16 90.0 25.80 28.60
HP 160115C00092500 C 01/15/16 92.5 24.20 26.80
HP 160115C00095000 C 01/15/16 95.0 22.40 25.20
HP 160115C00097500 C 01/15/16 97.5 21.10 23.60
HP 160115C00100000 C 01/15/16 100.0 19.80 22.10
HP 160115C00105000 C 01/15/16 105.0 16.80 19.40
HP 160115C00110000 C 01/15/16 110.0 14.40 16.40
HP 160115C00115000 C 01/15/16 115.0 12.10 14.20
HP 160115C00120000 C 01/15/16 120.0 10.50 12.50
HP 160115C00125000 C 01/15/16 125.0 8.60 10.40
HP 160115C00130000 C 01/15/16 130.0 7.50 8.80
HP 160115C00135000 C 01/15/16 135.0 6.20 7.60
HP 160115C00140000 C 01/15/16 140.0 5.10 6.50
HP 160115C00145000 C 01/15/16 145.0 4.20 5.40
HP 160115C00150000 C 01/15/16 150.0 3.40 4.50
HP 160115C00155000 C 01/15/16 155.0 2.80 3.60
HP 160115C00160000 C 01/15/16 160.0 2.20 3.00
HP 160115P00040000 P 01/15/16 40.0 0.20 0.65
HP 160115P00045000 P 01/15/16 45.0 0.40 0.80
HP 160115P00050000 P 01/15/16 50.0 0.85 1.05
HP 160115P00055000 P 01/15/16 55.0 0.95 1.40
HP 160115P00060000 P 01/15/16 60.0 1.40 1.80
HP 160115P00065000 P 01/15/16 65.0 1.80 2.35
HP 160115P00067500 P 01/15/16 67.5 0.00 5.00
HP 160115P00070000 P 01/15/16 70.0 2.50 3.20
HP 160115P00072500 P 01/15/16 72.5 2.70 3.50
HP 160115P00075000 P 01/15/16 75.0 3.30 4.00
HP 160115P00077500 P 01/15/16 77.5 3.80 4.50
HP 160115P00080000 P 01/15/16 80.0 4.30 5.00
HP 160115P00082500 P 01/15/16 82.5 4.80 5.60
HP 160115P00085000 P 01/15/16 85.0 5.40 6.30
HP 160115P00087500 P 01/15/16 87.5 6.00 7.00
HP 160115P00090000 P 01/15/16 90.0 6.80 7.70
HP 160115P00092500 P 01/15/16 92.5 7.50 8.50
HP 160115P00095000 P 01/15/16 95.0 8.40 9.40
HP 160115P00097500 P 01/15/16 97.5 9.30 10.70
HP 160115P00100000 P 01/15/16 100.0 10.10 11.50
HP 160115P00105000 P 01/15/16 105.0 12.20 13.80
HP 160115P00110000 P 01/15/16 110.0 14.60 16.50
HP 160115P00115000 P 01/15/16 115.0 17.30 19.30
HP 160115P00120000 P 01/15/16 120.0 20.10 22.10
HP 160115P00125000 P 01/15/16 125.0 23.30 25.80
HP 160115P00130000 P 01/15/16 130.0 26.80 29.40
HP 160115P00135000 P 01/15/16 135.0 30.40 32.80
HP 160115P00140000 P 01/15/16 140.0 34.30 36.70
HP 160115P00145000 P 01/15/16 145.0 38.40 41.30
HP 160115P00150000 P 01/15/16 150.0 42.60 45.50
HP 160115P00155000 P 01/15/16 155.0 46.80 49.90
HP 160115P00160000 P 01/15/16 160.0 51.20 54.30

OPRA data is delayed 15 minutes.