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 (2017-02-03)Premium Content

Helmerich And Payne Inc (HP)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 170519C00035000 C 05/19/17 35.0 29.80 30.90
HP 170519C00040000 C 05/19/17 40.0 24.40 26.10
HP 170519C00045000 C 05/19/17 45.0 19.40 21.00
HP 170519C00047500 C 05/19/17 47.5 16.80 20.00
HP 170519C00050000 C 05/19/17 50.0 14.40 16.00
HP 170519C00055000 C 05/19/17 55.0 10.00 10.90
HP 170519C00057500 C 05/19/17 57.5 7.30 8.50
HP 170519C00060000 C 05/19/17 60.0 5.30 6.30
HP 170519C00062500 C 05/19/17 62.5 3.60 4.00
HP 170519C00065000 C 05/19/17 65.0 2.05 2.35
HP 170519C00067500 C 05/19/17 67.5 0.95 1.05
HP 170519C00070000 C 05/19/17 70.0 0.35 0.50
HP 170519C00072500 C 05/19/17 72.5 0.05 0.45
HP 170519C00075000 C 05/19/17 75.0 0.00 0.35
HP 170519C00077500 C 05/19/17 77.5 0.00 0.20
HP 170519C00080000 C 05/19/17 80.0 0.00 0.10
HP 170519C00085000 C 05/19/17 85.0 0.00 0.05
HP 170519C00090000 C 05/19/17 90.0 0.00 0.05
HP 170519C00095000 C 05/19/17 95.0 0.00 0.05
HP 170519C00100000 C 05/19/17 100.0 0.00 0.05
HP 170519P00035000 P 05/19/17 35.0 0.00 0.05
HP 170519P00040000 P 05/19/17 40.0 0.00 0.05
HP 170519P00045000 P 05/19/17 45.0 0.00 0.10
HP 170519P00047500 P 05/19/17 47.5 0.00 0.15
HP 170519P00050000 P 05/19/17 50.0 0.00 0.30
HP 170519P00055000 P 05/19/17 55.0 0.00 0.20
HP 170519P00057500 P 05/19/17 57.5 0.20 0.40
HP 170519P00060000 P 05/19/17 60.0 0.50 0.70
HP 170519P00062500 P 05/19/17 62.5 1.00 1.30
HP 170519P00065000 P 05/19/17 65.0 2.00 2.40
HP 170519P00067500 P 05/19/17 67.5 3.40 3.90
HP 170519P00070000 P 05/19/17 70.0 5.30 6.30
HP 170519P00072500 P 05/19/17 72.5 7.50 8.40
HP 170519P00075000 P 05/19/17 75.0 9.90 11.10
HP 170519P00077500 P 05/19/17 77.5 12.30 13.40
HP 170519P00080000 P 05/19/17 80.0 14.80 15.90
HP 170519P00085000 P 05/19/17 85.0 19.70 21.30
HP 170519P00090000 P 05/19/17 90.0 24.70 26.20
HP 170519P00095000 P 05/19/17 95.0 29.70 32.40
HP 170519P00100000 P 05/19/17 100.0 34.80 36.00
HP 170616C00035000 C 06/16/17 35.0 29.30 30.90
HP 170616C00040000 C 06/16/17 40.0 24.20 26.20
HP 170616C00045000 C 06/16/17 45.0 19.50 21.10
HP 170616C00047500 C 06/16/17 47.5 16.90 18.90
HP 170616C00050000 C 06/16/17 50.0 14.40 16.00
HP 170616C00055000 C 06/16/17 55.0 9.70 11.10
HP 170616C00057500 C 06/16/17 57.5 7.60 8.60
HP 170616C00060000 C 06/16/17 60.0 5.90 6.50
HP 170616C00062500 C 06/16/17 62.5 4.20 4.60
HP 170616C00065000 C 06/16/17 65.0 2.85 3.00
HP 170616C00067500 C 06/16/17 67.5 1.75 1.90
HP 170616C00070000 C 06/16/17 70.0 0.90 1.10
HP 170616C00072500 C 06/16/17 72.5 0.40 0.65
HP 170616C00075000 C 06/16/17 75.0 0.15 0.35
HP 170616C00077500 C 06/16/17 77.5 0.00 0.50
HP 170616C00080000 C 06/16/17 80.0 0.05 0.35
HP 170616C00085000 C 06/16/17 85.0 0.00 0.05
HP 170616C00090000 C 06/16/17 90.0 0.00 0.05
HP 170616C00095000 C 06/16/17 95.0 0.00 0.05
HP 170616C00100000 C 06/16/17 100.0 0.00 0.05
HP 170616C00105000 C 06/16/17 105.0 0.00 0.05
HP 170616C00110000 C 06/16/17 110.0 0.00 0.05
HP 170616P00035000 P 06/16/17 35.0 0.00 0.05
HP 170616P00040000 P 06/16/17 40.0 0.00 0.05
HP 170616P00045000 P 06/16/17 45.0 0.00 0.25
HP 170616P00047500 P 06/16/17 47.5 0.00 0.40
HP 170616P00050000 P 06/16/17 50.0 0.05 0.45
HP 170616P00055000 P 06/16/17 55.0 0.30 0.55
HP 170616P00057500 P 06/16/17 57.5 0.60 0.85
HP 170616P00060000 P 06/16/17 60.0 1.05 1.25
HP 170616P00062500 P 06/16/17 62.5 1.80 2.05
HP 170616P00065000 P 06/16/17 65.0 2.85 3.30
HP 170616P00067500 P 06/16/17 67.5 4.20 4.60
HP 170616P00070000 P 06/16/17 70.0 5.90 6.40
HP 170616P00072500 P 06/16/17 72.5 7.90 8.40
HP 170616P00075000 P 06/16/17 75.0 10.00 11.10
HP 170616P00077500 P 06/16/17 77.5 12.30 13.70
HP 170616P00080000 P 06/16/17 80.0 14.90 15.90
HP 170616P00085000 P 06/16/17 85.0 19.70 20.90
HP 170616P00090000 P 06/16/17 90.0 24.70 25.90
HP 170616P00095000 P 06/16/17 95.0 29.50 31.50
HP 170616P00100000 P 06/16/17 100.0 34.50 36.50
HP 170616P00105000 P 06/16/17 105.0 38.80 42.20
HP 170616P00110000 P 06/16/17 110.0 44.60 46.30
HP 170915C00040000 C 09/15/17 40.0 24.60 26.00
HP 170915C00042500 C 09/15/17 42.5 20.90 23.80
HP 170915C00045000 C 09/15/17 45.0 19.60 21.00
HP 170915C00047500 C 09/15/17 47.5 16.30 19.40
HP 170915C00050000 C 09/15/17 50.0 14.80 16.20
HP 170915C00055000 C 09/15/17 55.0 10.40 11.60
HP 170915C00057500 C 09/15/17 57.5 8.80 9.60
HP 170915C00060000 C 09/15/17 60.0 7.20 8.20
HP 170915C00062500 C 09/15/17 62.5 5.60 6.20
HP 170915C00065000 C 09/15/17 65.0 4.30 5.00
HP 170915C00067500 C 09/15/17 67.5 3.20 3.70
HP 170915C00070000 C 09/15/17 70.0 2.35 2.80
HP 170915C00072500 C 09/15/17 72.5 1.65 2.05
HP 170915C00075000 C 09/15/17 75.0 1.05 1.70
HP 170915C00077500 C 09/15/17 77.5 0.70 1.20
HP 170915C00080000 C 09/15/17 80.0 0.30 0.80
HP 170915C00082500 C 09/15/17 82.5 0.20 0.85
HP 170915C00085000 C 09/15/17 85.0 0.05 1.10
HP 170915C00087500 C 09/15/17 87.5 0.00 0.50
HP 170915C00090000 C 09/15/17 90.0 0.00 0.50
HP 170915C00095000 C 09/15/17 95.0 0.00 0.35
HP 170915C00100000 C 09/15/17 100.0 0.00 0.20
HP 170915C00105000 C 09/15/17 105.0 0.00 0.10
HP 170915C00110000 C 09/15/17 110.0 0.00 0.05
HP 170915C00115000 C 09/15/17 115.0 0.00 0.05
HP 170915P00040000 P 09/15/17 40.0 0.00 0.65
HP 170915P00042500 P 09/15/17 42.5 0.05 0.50
HP 170915P00045000 P 09/15/17 45.0 0.20 0.90
HP 170915P00047500 P 09/15/17 47.5 0.35 0.80
HP 170915P00050000 P 09/15/17 50.0 0.60 1.00
HP 170915P00055000 P 09/15/17 55.0 1.35 1.75
HP 170915P00057500 P 09/15/17 57.5 2.05 2.60
HP 170915P00060000 P 09/15/17 60.0 2.80 3.70
HP 170915P00062500 P 09/15/17 62.5 3.70 4.60
HP 170915P00065000 P 09/15/17 65.0 4.90 6.20
HP 170915P00067500 P 09/15/17 67.5 6.30 6.90
HP 170915P00070000 P 09/15/17 70.0 7.90 8.50
HP 170915P00072500 P 09/15/17 72.5 9.70 10.30
HP 170915P00075000 P 09/15/17 75.0 11.50 12.70
HP 170915P00077500 P 09/15/17 77.5 13.00 15.40
HP 170915P00080000 P 09/15/17 80.0 15.60 17.30
HP 170915P00082500 P 09/15/17 82.5 17.90 19.70
HP 170915P00085000 P 09/15/17 85.0 20.20 22.10
HP 170915P00087500 P 09/15/17 87.5 21.70 25.40
HP 170915P00090000 P 09/15/17 90.0 24.50 28.00
HP 170915P00095000 P 09/15/17 95.0 29.60 32.70
HP 170915P00100000 P 09/15/17 100.0 34.80 37.60
HP 170915P00105000 P 09/15/17 105.0 38.70 42.80
HP 170915P00110000 P 09/15/17 110.0 43.40 47.80
HP 170915P00115000 P 09/15/17 115.0 48.90 52.30
HP 171215C00035000 C 12/15/17 35.0 28.60 31.40
HP 171215C00040000 C 12/15/17 40.0 23.80 26.70
HP 171215C00045000 C 12/15/17 45.0 18.70 22.10
HP 171215C00047500 C 12/15/17 47.5 16.20 20.20
HP 171215C00050000 C 12/15/17 50.0 14.30 17.50
HP 171215C00055000 C 12/15/17 55.0 10.20 14.00
HP 171215C00057500 C 12/15/17 57.5 8.80 11.80
HP 171215C00060000 C 12/15/17 60.0 7.10 10.50
HP 171215C00062500 C 12/15/17 62.5 5.80 8.90
HP 171215C00065000 C 12/15/17 65.0 4.80 7.40
HP 171215C00067500 C 12/15/17 67.5 3.20 6.40
HP 171215C00070000 C 12/15/17 70.0 2.05 5.10
HP 171215C00072500 C 12/15/17 72.5 1.50 3.90
HP 171215C00075000 C 12/15/17 75.0 0.55 4.00
HP 171215C00080000 C 12/15/17 80.0 0.40 1.90
HP 171215C00085000 C 12/15/17 85.0 0.30 2.00
HP 171215C00090000 C 12/15/17 90.0 0.25 1.35
HP 171215C00095000 C 12/15/17 95.0 0.05 1.10
HP 171215P00035000 P 12/15/17 35.0 0.05 1.00
HP 171215P00040000 P 12/15/17 40.0 0.20 1.60
HP 171215P00045000 P 12/15/17 45.0 0.60 2.00
HP 171215P00047500 P 12/15/17 47.5 0.20 2.80
HP 171215P00050000 P 12/15/17 50.0 0.45 1.90
HP 171215P00055000 P 12/15/17 55.0 2.55 3.40
HP 171215P00057500 P 12/15/17 57.5 3.40 3.70
HP 171215P00060000 P 12/15/17 60.0 3.10 5.40
HP 171215P00062500 P 12/15/17 62.5 4.60 6.60
HP 171215P00065000 P 12/15/17 65.0 5.70 8.60
HP 171215P00067500 P 12/15/17 67.5 7.20 9.80
HP 171215P00070000 P 12/15/17 70.0 8.80 11.70
HP 171215P00072500 P 12/15/17 72.5 10.50 13.40
HP 171215P00075000 P 12/15/17 75.0 12.50 15.40
HP 171215P00080000 P 12/15/17 80.0 15.90 19.70
HP 171215P00085000 P 12/15/17 85.0 20.40 24.00
HP 171215P00090000 P 12/15/17 90.0 25.00 28.70
HP 171215P00095000 P 12/15/17 95.0 29.90 33.10
HP 180119C00022500 C 01/19/18 22.5 41.30 43.90
HP 180119C00025000 C 01/19/18 25.0 38.10 42.30
HP 180119C00030000 C 01/19/18 30.0 33.30 37.10
HP 180119C00032500 C 01/19/18 32.5 30.80 34.50
HP 180119C00035000 C 01/19/18 35.0 28.20 32.20
HP 180119C00037500 C 01/19/18 37.5 25.80 29.70
HP 180119C00040000 C 01/19/18 40.0 24.10 26.80
HP 180119C00042500 C 01/19/18 42.5 20.80 24.80
HP 180119C00045000 C 01/19/18 45.0 19.60 21.20
HP 180119C00047500 C 01/19/18 47.5 16.70 19.80
HP 180119C00050000 C 01/19/18 50.0 14.80 16.90
HP 180119C00055000 C 01/19/18 55.0 11.60 12.70
HP 180119C00057500 C 01/19/18 57.5 9.10 11.70
HP 180119C00060000 C 01/19/18 60.0 7.50 9.90
HP 180119C00062500 C 01/19/18 62.5 6.20 8.50
HP 180119C00065000 C 01/19/18 65.0 5.20 7.20
HP 180119C00067500 C 01/19/18 67.5 4.10 6.70
HP 180119C00070000 C 01/19/18 70.0 3.70 4.50
HP 180119C00072500 C 01/19/18 72.5 2.45 4.40
HP 180119C00075000 C 01/19/18 75.0 1.95 3.60
HP 180119C00077500 C 01/19/18 77.5 1.50 2.35
HP 180119C00080000 C 01/19/18 80.0 1.10 1.95
HP 180119C00085000 C 01/19/18 85.0 0.45 1.50
HP 180119C00090000 C 01/19/18 90.0 0.20 1.10
HP 180119C00095000 C 01/19/18 95.0 0.10 0.60
HP 180119C00100000 C 01/19/18 100.0 0.05 0.80
HP 180119C00105000 C 01/19/18 105.0 0.00 0.50
HP 180119C00110000 C 01/19/18 110.0 0.00 0.45
HP 180119C00115000 C 01/19/18 115.0 0.00 0.30
HP 180119P00022500 P 01/19/18 22.5 0.00 0.20
HP 180119P00025000 P 01/19/18 25.0 0.00 0.30
HP 180119P00030000 P 01/19/18 30.0 0.10 0.30
HP 180119P00032500 P 01/19/18 32.5 0.10 0.50
HP 180119P00035000 P 01/19/18 35.0 0.10 0.95
HP 180119P00037500 P 01/19/18 37.5 0.25 0.80
HP 180119P00040000 P 01/19/18 40.0 0.40 1.00
HP 180119P00042500 P 01/19/18 42.5 0.60 1.20
HP 180119P00045000 P 01/19/18 45.0 0.80 1.75
HP 180119P00047500 P 01/19/18 47.5 1.10 2.10
HP 180119P00050000 P 01/19/18 50.0 1.55 2.10
HP 180119P00055000 P 01/19/18 55.0 2.65 4.00
HP 180119P00057500 P 01/19/18 57.5 3.50 4.40
HP 180119P00060000 P 01/19/18 60.0 4.30 5.40
HP 180119P00062500 P 01/19/18 62.5 5.40 7.00
HP 180119P00065000 P 01/19/18 65.0 6.60 8.50
HP 180119P00067500 P 01/19/18 67.5 8.00 10.00
HP 180119P00070000 P 01/19/18 70.0 9.30 11.00
HP 180119P00072500 P 01/19/18 72.5 11.00 13.40
HP 180119P00075000 P 01/19/18 75.0 12.40 15.90
HP 180119P00077500 P 01/19/18 77.5 14.20 17.90
HP 180119P00080000 P 01/19/18 80.0 16.60 19.50
HP 180119P00085000 P 01/19/18 85.0 21.00 23.60
HP 180119P00090000 P 01/19/18 90.0 25.20 28.40
HP 180119P00095000 P 01/19/18 95.0 29.40 32.60
HP 180119P00100000 P 01/19/18 100.0 34.60 38.20
HP 180119P00105000 P 01/19/18 105.0 39.00 43.10
HP 180119P00110000 P 01/19/18 110.0 43.80 48.10
HP 180119P00115000 P 01/19/18 115.0 48.90 52.80
HP 190118C00032500 C 01/18/19 32.5 31.90 33.80
HP 190118C00035000 C 01/18/19 35.0 28.50 32.50
HP 190118C00037500 C 01/18/19 37.5 25.70 30.30
HP 190118C00040000 C 01/18/19 40.0 24.10 26.80
HP 190118C00042500 C 01/18/19 42.5 21.60 25.10
HP 190118C00045000 C 01/18/19 45.0 19.50 23.00
HP 190118C00047500 C 01/18/19 47.5 17.50 21.20
HP 190118C00050000 C 01/18/19 50.0 16.60 19.50
HP 190118C00055000 C 01/18/19 55.0 12.70 16.70
HP 190118C00057500 C 01/18/19 57.5 11.30 15.20
HP 190118C00060000 C 01/18/19 60.0 9.90 14.00
HP 190118C00062500 C 01/18/19 62.5 8.80 12.70
HP 190118C00065000 C 01/18/19 65.0 7.80 11.70
HP 190118C00067500 C 01/18/19 67.5 6.70 10.70
HP 190118C00070000 C 01/18/19 70.0 5.80 9.80
HP 190118C00072500 C 01/18/19 72.5 5.10 8.90
HP 190118C00075000 C 01/18/19 75.0 4.50 8.10
HP 190118C00077500 C 01/18/19 77.5 3.90 7.40
HP 190118C00080000 C 01/18/19 80.0 2.90 6.80
HP 190118C00085000 C 01/18/19 85.0 1.90 5.60
HP 190118C00090000 C 01/18/19 90.0 1.00 4.30
HP 190118C00095000 C 01/18/19 95.0 0.70 3.20
HP 190118C00100000 C 01/18/19 100.0 0.65 2.70
HP 190118C00105000 C 01/18/19 105.0 0.90 1.80
HP 190118C00110000 C 01/18/19 110.0 0.65 1.45
HP 190118C00115000 C 01/18/19 115.0 0.25 1.75
HP 190118C00120000 C 01/18/19 120.0 0.05 1.05
HP 190118P00032500 P 01/18/19 32.5 0.85 2.65
HP 190118P00035000 P 01/18/19 35.0 1.30 2.95
HP 190118P00037500 P 01/18/19 37.5 1.75 2.95
HP 190118P00040000 P 01/18/19 40.0 1.95 3.70
HP 190118P00042500 P 01/18/19 42.5 2.35 4.20
HP 190118P00045000 P 01/18/19 45.0 2.70 4.80
HP 190118P00047500 P 01/18/19 47.5 3.50 5.60
HP 190118P00050000 P 01/18/19 50.0 3.90 6.70
HP 190118P00055000 P 01/18/19 55.0 5.60 9.30
HP 190118P00057500 P 01/18/19 57.5 6.80 10.20
HP 190118P00060000 P 01/18/19 60.0 8.00 11.70
HP 190118P00062500 P 01/18/19 62.5 9.20 13.10
HP 190118P00065000 P 01/18/19 65.0 10.60 14.50
HP 190118P00067500 P 01/18/19 67.5 12.20 16.00
HP 190118P00070000 P 01/18/19 70.0 13.80 17.70
HP 190118P00072500 P 01/18/19 72.5 15.50 19.20
HP 190118P00075000 P 01/18/19 75.0 16.80 20.60
HP 190118P00077500 P 01/18/19 77.5 18.80 22.60
HP 190118P00080000 P 01/18/19 80.0 20.50 24.40
HP 190118P00085000 P 01/18/19 85.0 24.10 27.70
HP 190118P00090000 P 01/18/19 90.0 28.20 32.10
HP 190118P00095000 P 01/18/19 95.0 32.20 36.20
HP 190118P00100000 P 01/18/19 100.0 36.80 40.10
HP 190118P00105000 P 01/18/19 105.0 41.20 44.60
HP 190118P00110000 P 01/18/19 110.0 45.60 49.10
HP 190118P00115000 P 01/18/19 115.0 50.20 53.80
HP 190118P00120000 P 01/18/19 120.0 54.60 58.40

OPRA data is delayed 15 minutes.