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 (2015-05-08)Premium Content

Helmerich And Payne Inc (HP)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 150619C00040000 C 06/19/15 40.0 32.40 34.50
HP 150619C00045000 C 06/19/15 45.0 27.40 29.70
HP 150619C00050000 C 06/19/15 50.0 22.70 24.20
HP 150619C00055000 C 06/19/15 55.0 17.90 19.00
HP 150619C00060000 C 06/19/15 60.0 12.80 14.20
HP 150619C00065000 C 06/19/15 65.0 8.10 9.20
HP 150619C00070000 C 06/19/15 70.0 3.90 4.80
HP 150619C00075000 C 06/19/15 75.0 1.25 1.45
HP 150619C00080000 C 06/19/15 80.0 0.20 0.30
HP 150619C00085000 C 06/19/15 85.0 0.00 0.15
HP 150619C00090000 C 06/19/15 90.0 0.00 0.05
HP 150619C00095000 C 06/19/15 95.0 0.00 0.05
HP 150619C00100000 C 06/19/15 100.0 0.00 0.05
HP 150619C00105000 C 06/19/15 105.0 0.00 0.05
HP 150619C00110000 C 06/19/15 110.0 0.00 0.05
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 0.05
HP 150619P00045000 P 06/19/15 45.0 0.00 0.05
HP 150619P00050000 P 06/19/15 50.0 0.00 0.05
HP 150619P00055000 P 06/19/15 55.0 0.00 0.10
HP 150619P00060000 P 06/19/15 60.0 0.05 0.15
HP 150619P00065000 P 06/19/15 65.0 0.15 0.30
HP 150619P00070000 P 06/19/15 70.0 1.00 1.10
HP 150619P00075000 P 06/19/15 75.0 3.20 3.50
HP 150619P00080000 P 06/19/15 80.0 6.20 7.50
HP 150619P00085000 P 06/19/15 85.0 10.90 12.30
HP 150619P00090000 P 06/19/15 90.0 15.60 17.30
HP 150619P00095000 P 06/19/15 95.0 20.80 22.20
HP 150619P00100000 P 06/19/15 100.0 25.80 27.20
HP 150619P00105000 P 06/19/15 105.0 30.80 32.20
HP 150619P00110000 P 06/19/15 110.0 35.80 37.20
HP 150619P00115000 P 06/19/15 115.0 40.80 42.20
HP 150619P00120000 P 06/19/15 120.0 45.80 47.20
HP 150619P00125000 P 06/19/15 125.0 50.80 52.20
HP 150619P00130000 P 06/19/15 130.0 55.80 57.20
HP 150717C00040000 C 07/17/15 40.0 32.70 34.20
HP 150717C00045000 C 07/17/15 45.0 27.80 29.40
HP 150717C00050000 C 07/17/15 50.0 22.80 24.40
HP 150717C00055000 C 07/17/15 55.0 17.90 19.30
HP 150717C00060000 C 07/17/15 60.0 13.10 14.70
HP 150717C00065000 C 07/17/15 65.0 8.70 10.00
HP 150717C00070000 C 07/17/15 70.0 5.00 6.00
HP 150717C00075000 C 07/17/15 75.0 2.40 2.55
HP 150717C00080000 C 07/17/15 80.0 0.85 1.10
HP 150717C00085000 C 07/17/15 85.0 0.25 0.35
HP 150717C00090000 C 07/17/15 90.0 0.05 0.20
HP 150717C00095000 C 07/17/15 95.0 0.00 0.15
HP 150717C00100000 C 07/17/15 100.0 0.00 0.10
HP 150717C00105000 C 07/17/15 105.0 0.00 0.05
HP 150717C00110000 C 07/17/15 110.0 0.00 0.05
HP 150717P00040000 P 07/17/15 40.0 0.00 0.05
HP 150717P00045000 P 07/17/15 45.0 0.00 0.15
HP 150717P00050000 P 07/17/15 50.0 0.00 0.15
HP 150717P00055000 P 07/17/15 55.0 0.05 0.25
HP 150717P00060000 P 07/17/15 60.0 0.20 0.60
HP 150717P00065000 P 07/17/15 65.0 0.75 0.95
HP 150717P00070000 P 07/17/15 70.0 2.00 2.15
HP 150717P00075000 P 07/17/15 75.0 4.10 4.50
HP 150717P00080000 P 07/17/15 80.0 7.00 8.10
HP 150717P00085000 P 07/17/15 85.0 11.10 12.50
HP 150717P00090000 P 07/17/15 90.0 15.70 17.30
HP 150717P00095000 P 07/17/15 95.0 20.60 22.20
HP 150717P00100000 P 07/17/15 100.0 25.80 27.30
HP 150717P00105000 P 07/17/15 105.0 30.80 32.20
HP 150717P00110000 P 07/17/15 110.0 35.80 37.20
HP 150918C00035000 C 09/18/15 35.0 37.80 39.90
HP 150918C00040000 C 09/18/15 40.0 32.80 35.10
HP 150918C00045000 C 09/18/15 45.0 26.80 30.20
HP 150918C00050000 C 09/18/15 50.0 22.90 24.80
HP 150918C00055000 C 09/18/15 55.0 18.00 19.80
HP 150918C00060000 C 09/18/15 60.0 13.80 15.20
HP 150918C00065000 C 09/18/15 65.0 9.70 11.00
HP 150918C00070000 C 09/18/15 70.0 6.50 7.50
HP 150918C00075000 C 09/18/15 75.0 3.80 4.50
HP 150918C00080000 C 09/18/15 80.0 2.15 2.65
HP 150918C00085000 C 09/18/15 85.0 1.05 1.45
HP 150918C00090000 C 09/18/15 90.0 0.45 0.75
HP 150918C00095000 C 09/18/15 95.0 0.20 0.35
HP 150918P00035000 P 09/18/15 35.0 0.00 0.15
HP 150918P00040000 P 09/18/15 40.0 0.05 0.15
HP 150918P00045000 P 09/18/15 45.0 0.10 0.30
HP 150918P00050000 P 09/18/15 50.0 0.20 0.45
HP 150918P00055000 P 09/18/15 55.0 0.50 0.85
HP 150918P00060000 P 09/18/15 60.0 1.10 1.50
HP 150918P00065000 P 09/18/15 65.0 2.10 2.65
HP 150918P00070000 P 09/18/15 70.0 3.70 4.20
HP 150918P00075000 P 09/18/15 75.0 6.00 6.70
HP 150918P00080000 P 09/18/15 80.0 9.40 10.10
HP 150918P00085000 P 09/18/15 85.0 12.70 14.10
HP 150918P00090000 P 09/18/15 90.0 17.00 18.90
HP 150918P00095000 P 09/18/15 95.0 21.40 23.20
HP 151218C00040000 C 12/18/15 40.0 32.50 35.10
HP 151218C00045000 C 12/18/15 45.0 27.90 29.80
HP 151218C00050000 C 12/18/15 50.0 23.30 24.70
HP 151218C00055000 C 12/18/15 55.0 19.00 20.40
HP 151218C00060000 C 12/18/15 60.0 14.60 16.10
HP 151218C00065000 C 12/18/15 65.0 11.20 12.40
HP 151218C00070000 C 12/18/15 70.0 8.10 9.10
HP 151218C00075000 C 12/18/15 75.0 5.50 6.20
HP 151218C00080000 C 12/18/15 80.0 3.60 4.40
HP 151218C00085000 C 12/18/15 85.0 2.30 2.90
HP 151218C00090000 C 12/18/15 90.0 1.35 1.85
HP 151218C00095000 C 12/18/15 95.0 0.80 1.15
HP 151218C00100000 C 12/18/15 100.0 0.40 0.75
HP 151218C00105000 C 12/18/15 105.0 0.15 0.45
HP 151218C00110000 C 12/18/15 110.0 0.10 0.30
HP 151218C00115000 C 12/18/15 115.0 0.00 0.65
HP 151218P00040000 P 12/18/15 40.0 0.15 0.45
HP 151218P00045000 P 12/18/15 45.0 0.40 0.60
HP 151218P00050000 P 12/18/15 50.0 0.85 1.15
HP 151218P00055000 P 12/18/15 55.0 1.45 1.85
HP 151218P00060000 P 12/18/15 60.0 2.35 3.00
HP 151218P00065000 P 12/18/15 65.0 3.70 4.30
HP 151218P00070000 P 12/18/15 70.0 5.60 6.40
HP 151218P00075000 P 12/18/15 75.0 7.90 8.90
HP 151218P00080000 P 12/18/15 80.0 10.80 12.30
HP 151218P00085000 P 12/18/15 85.0 14.40 16.10
HP 151218P00090000 P 12/18/15 90.0 18.10 20.00
HP 151218P00095000 P 12/18/15 95.0 22.70 24.60
HP 151218P00100000 P 12/18/15 100.0 27.40 29.20
HP 151218P00105000 P 12/18/15 105.0 32.00 33.70
HP 151218P00110000 P 12/18/15 110.0 36.30 38.60
HP 151218P00115000 P 12/18/15 115.0 41.00 44.40
HP 160115C00035000 C 01/15/16 35.0 37.20 40.00
HP 160115C00040000 C 01/15/16 40.0 32.80 34.70
HP 160115C00045000 C 01/15/16 45.0 28.00 30.30
HP 160115C00050000 C 01/15/16 50.0 22.40 25.10
HP 160115C00055000 C 01/15/16 55.0 18.70 20.80
HP 160115C00060000 C 01/15/16 60.0 14.10 16.40
HP 160115C00065000 C 01/15/16 65.0 11.50 12.80
HP 160115C00070000 C 01/15/16 70.0 8.30 9.60
HP 160115C00072500 C 01/15/16 72.5 7.10 8.50
HP 160115C00075000 C 01/15/16 75.0 5.90 6.80
HP 160115C00077500 C 01/15/16 77.5 4.90 5.50
HP 160115C00080000 C 01/15/16 80.0 4.00 4.70
HP 160115C00082500 C 01/15/16 82.5 3.20 4.10
HP 160115C00085000 C 01/15/16 85.0 2.60 3.30
HP 160115C00087500 C 01/15/16 87.5 2.05 2.70
HP 160115C00090000 C 01/15/16 90.0 1.35 2.50
HP 160115C00092500 C 01/15/16 92.5 1.05 1.90
HP 160115C00095000 C 01/15/16 95.0 1.05 2.35
HP 160115C00097500 C 01/15/16 97.5 0.10 1.45
HP 160115C00100000 C 01/15/16 100.0 0.20 1.60
HP 160115C00105000 C 01/15/16 105.0 0.25 0.70
HP 160115C00110000 C 01/15/16 110.0 0.10 1.05
HP 160115C00115000 C 01/15/16 115.0 0.00 0.75
HP 160115C00120000 C 01/15/16 120.0 0.00 0.55
HP 160115C00125000 C 01/15/16 125.0 0.00 0.40
HP 160115C00130000 C 01/15/16 130.0 0.00 0.30
HP 160115C00135000 C 01/15/16 135.0 0.00 0.20
HP 160115C00140000 C 01/15/16 140.0 0.00 0.15
HP 160115C00145000 C 01/15/16 145.0 0.00 0.10
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 0.00 0.90
HP 160115P00040000 P 01/15/16 40.0 0.25 0.70
HP 160115P00045000 P 01/15/16 45.0 0.25 0.95
HP 160115P00050000 P 01/15/16 50.0 1.05 1.45
HP 160115P00055000 P 01/15/16 55.0 1.80 2.15
HP 160115P00060000 P 01/15/16 60.0 2.75 4.10
HP 160115P00065000 P 01/15/16 65.0 4.00 4.70
HP 160115P00070000 P 01/15/16 70.0 6.00 6.70
HP 160115P00072500 P 01/15/16 72.5 7.20 7.90
HP 160115P00075000 P 01/15/16 75.0 8.40 9.30
HP 160115P00077500 P 01/15/16 77.5 9.80 11.10
HP 160115P00080000 P 01/15/16 80.0 11.40 13.20
HP 160115P00082500 P 01/15/16 82.5 13.10 15.00
HP 160115P00085000 P 01/15/16 85.0 14.90 16.50
HP 160115P00087500 P 01/15/16 87.5 16.30 19.00
HP 160115P00090000 P 01/15/16 90.0 18.00 20.40
HP 160115P00092500 P 01/15/16 92.5 20.10 23.30
HP 160115P00095000 P 01/15/16 95.0 22.50 25.50
HP 160115P00097500 P 01/15/16 97.5 24.60 27.90
HP 160115P00100000 P 01/15/16 100.0 26.90 30.20
HP 160115P00105000 P 01/15/16 105.0 31.90 34.70
HP 160115P00110000 P 01/15/16 110.0 36.50 39.60
HP 160115P00115000 P 01/15/16 115.0 41.10 43.60
HP 160115P00120000 P 01/15/16 120.0 46.40 49.40
HP 160115P00125000 P 01/15/16 125.0 51.10 53.90
HP 160115P00130000 P 01/15/16 130.0 56.30 59.20
HP 160115P00135000 P 01/15/16 135.0 61.00 64.10
HP 160115P00140000 P 01/15/16 140.0 65.90 69.00
HP 160115P00145000 P 01/15/16 145.0 70.80 74.00
HP 160115P00150000 P 01/15/16 150.0 75.80 79.00
HP 160115P00155000 P 01/15/16 155.0 80.70 83.90
HP 160115P00160000 P 01/15/16 160.0 85.70 89.00
HP 160115P00165000 P 01/15/16 165.0 90.70 94.00
HP 160115P00170000 P 01/15/16 170.0 95.70 99.00
HP 160115P00175000 P 01/15/16 175.0 100.70 104.20
HP 170120C00035000 C 01/20/17 35.0 37.10 40.60
HP 170120C00040000 C 01/20/17 40.0 32.10 35.30
HP 170120C00045000 C 01/20/17 45.0 28.70 30.90
HP 170120C00050000 C 01/20/17 50.0 23.60 27.00
HP 170120C00055000 C 01/20/17 55.0 20.30 23.20
HP 170120C00060000 C 01/20/17 60.0 17.30 19.80
HP 170120C00065000 C 01/20/17 65.0 14.00 16.80
HP 170120C00070000 C 01/20/17 70.0 11.50 14.40
HP 170120C00075000 C 01/20/17 75.0 9.00 12.20
HP 170120C00080000 C 01/20/17 80.0 6.90 10.20
HP 170120C00085000 C 01/20/17 85.0 5.20 8.80
HP 170120C00090000 C 01/20/17 90.0 5.20 7.40
HP 170120C00095000 C 01/20/17 95.0 4.00 6.20
HP 170120C00100000 C 01/20/17 100.0 3.10 4.60
HP 170120C00105000 C 01/20/17 105.0 1.40 4.00
HP 170120C00110000 C 01/20/17 110.0 1.60 3.20
HP 170120C00115000 C 01/20/17 115.0 1.20 3.50
HP 170120C00120000 C 01/20/17 120.0 1.05 2.65
HP 170120C00125000 C 01/20/17 125.0 0.15 2.10
HP 170120P00035000 P 01/20/17 35.0 1.40 1.70
HP 170120P00040000 P 01/20/17 40.0 1.90 2.65
HP 170120P00045000 P 01/20/17 45.0 2.70 3.60
HP 170120P00050000 P 01/20/17 50.0 3.50 4.80
HP 170120P00055000 P 01/20/17 55.0 3.70 6.70
HP 170120P00060000 P 01/20/17 60.0 6.30 8.70
HP 170120P00065000 P 01/20/17 65.0 7.20 11.10
HP 170120P00070000 P 01/20/17 70.0 10.60 13.50
HP 170120P00075000 P 01/20/17 75.0 13.30 15.70
HP 170120P00080000 P 01/20/17 80.0 16.20 19.30
HP 170120P00085000 P 01/20/17 85.0 19.80 22.80
HP 170120P00090000 P 01/20/17 90.0 22.90 26.40
HP 170120P00095000 P 01/20/17 95.0 27.00 30.20
HP 170120P00100000 P 01/20/17 100.0 30.90 34.20
HP 170120P00105000 P 01/20/17 105.0 34.50 38.40
HP 170120P00110000 P 01/20/17 110.0 39.00 42.70
HP 170120P00115000 P 01/20/17 115.0 43.70 47.10
HP 170120P00120000 P 01/20/17 120.0 47.80 51.70
HP 170120P00125000 P 01/20/17 125.0 52.30 56.30

OPRA data is delayed 15 minutes.