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 (2016-11-04)Premium Content

Helmerich And Payne Inc (HP)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 161216C00030000 C 12/16/16 30.0 50.70 53.00
HP 161216C00035000 C 12/16/16 35.0 45.10 48.20
HP 161216C00040000 C 12/16/16 40.0 40.10 43.20
HP 161216C00045000 C 12/16/16 45.0 35.40 38.20
HP 161216C00050000 C 12/16/16 50.0 30.50 33.20
HP 161216C00055000 C 12/16/16 55.0 25.60 28.20
HP 161216C00057500 C 12/16/16 57.5 22.90 25.80
HP 161216C00060000 C 12/16/16 60.0 20.60 22.80
HP 161216C00062500 C 12/16/16 62.5 18.00 20.70
HP 161216C00065000 C 12/16/16 65.0 16.30 16.90
HP 161216C00067500 C 12/16/16 67.5 13.80 14.40
HP 161216C00070000 C 12/16/16 70.0 11.30 11.90
HP 161216C00072500 C 12/16/16 72.5 9.20 9.50
HP 161216C00075000 C 12/16/16 75.0 6.70 7.00
HP 161216C00080000 C 12/16/16 80.0 2.45 2.70
HP 161216C00085000 C 12/16/16 85.0 0.35 0.45
HP 161216C00090000 C 12/16/16 90.0 0.00 0.15
HP 161216P00030000 P 12/16/16 30.0 0.00 0.05
HP 161216P00035000 P 12/16/16 35.0 0.00 0.05
HP 161216P00040000 P 12/16/16 40.0 0.00 0.05
HP 161216P00045000 P 12/16/16 45.0 0.00 0.05
HP 161216P00050000 P 12/16/16 50.0 0.00 0.05
HP 161216P00055000 P 12/16/16 55.0 0.00 0.05
HP 161216P00057500 P 12/16/16 57.5 0.00 0.05
HP 161216P00060000 P 12/16/16 60.0 0.00 0.05
HP 161216P00062500 P 12/16/16 62.5 0.00 0.05
HP 161216P00065000 P 12/16/16 65.0 0.00 0.05
HP 161216P00067500 P 12/16/16 67.5 0.00 0.15
HP 161216P00070000 P 12/16/16 70.0 0.00 0.25
HP 161216P00072500 P 12/16/16 72.5 0.00 0.45
HP 161216P00075000 P 12/16/16 75.0 0.10 0.20
HP 161216P00080000 P 12/16/16 80.0 0.85 1.05
HP 161216P00085000 P 12/16/16 85.0 3.50 4.60
HP 161216P00090000 P 12/16/16 90.0 8.10 9.20
HP 170120C00022500 C 01/20/17 22.5 57.90 60.80
HP 170120C00025000 C 01/20/17 25.0 55.00 58.20
HP 170120C00030000 C 01/20/17 30.0 50.40 53.20
HP 170120C00035000 C 01/20/17 35.0 45.30 48.20
HP 170120C00037500 C 01/20/17 37.5 42.70 46.00
HP 170120C00040000 C 01/20/17 40.0 40.40 43.10
HP 170120C00042500 C 01/20/17 42.5 37.80 41.00
HP 170120C00045000 C 01/20/17 45.0 35.60 38.10
HP 170120C00050000 C 01/20/17 50.0 30.70 33.10
HP 170120C00055000 C 01/20/17 55.0 25.40 27.80
HP 170120C00057500 C 01/20/17 57.5 23.00 25.80
HP 170120C00060000 C 01/20/17 60.0 20.70 22.90
HP 170120C00062500 C 01/20/17 62.5 18.10 20.50
HP 170120C00065000 C 01/20/17 65.0 15.70 17.70
HP 170120C00067500 C 01/20/17 67.5 13.90 14.80
HP 170120C00070000 C 01/20/17 70.0 12.20 12.40
HP 170120C00072500 C 01/20/17 72.5 9.20 10.90
HP 170120C00075000 C 01/20/17 75.0 7.30 8.10
HP 170120C00080000 C 01/20/17 80.0 4.40 4.60
HP 170120C00085000 C 01/20/17 85.0 2.00 2.15
HP 170120C00090000 C 01/20/17 90.0 0.75 1.05
HP 170120C00095000 C 01/20/17 95.0 0.20 0.45
HP 170120C00100000 C 01/20/17 100.0 0.00 0.30
HP 170120C00105000 C 01/20/17 105.0 0.00 0.15
HP 170120C00110000 C 01/20/17 110.0 0.00 0.05
HP 170120C00115000 C 01/20/17 115.0 0.00 0.05
HP 170120C00120000 C 01/20/17 120.0 0.00 0.05
HP 170120C00125000 C 01/20/17 125.0 0.00 0.05
HP 170120P00022500 P 01/20/17 22.5 0.00 0.05
HP 170120P00025000 P 01/20/17 25.0 0.00 0.05
HP 170120P00030000 P 01/20/17 30.0 0.00 0.05
HP 170120P00035000 P 01/20/17 35.0 0.00 0.05
HP 170120P00037500 P 01/20/17 37.5 0.00 0.05
HP 170120P00040000 P 01/20/17 40.0 0.00 0.05
HP 170120P00042500 P 01/20/17 42.5 0.00 0.05
HP 170120P00045000 P 01/20/17 45.0 0.00 0.05
HP 170120P00050000 P 01/20/17 50.0 0.00 0.10
HP 170120P00055000 P 01/20/17 55.0 0.00 0.25
HP 170120P00057500 P 01/20/17 57.5 0.00 0.35
HP 170120P00060000 P 01/20/17 60.0 0.05 0.45
HP 170120P00062500 P 01/20/17 62.5 0.10 0.25
HP 170120P00065000 P 01/20/17 65.0 0.15 0.50
HP 170120P00067500 P 01/20/17 67.5 0.15 0.55
HP 170120P00070000 P 01/20/17 70.0 0.50 0.70
HP 170120P00072500 P 01/20/17 72.5 0.80 1.05
HP 170120P00075000 P 01/20/17 75.0 1.20 1.35
HP 170120P00080000 P 01/20/17 80.0 2.65 3.20
HP 170120P00085000 P 01/20/17 85.0 5.20 5.90
HP 170120P00090000 P 01/20/17 90.0 8.30 10.00
HP 170120P00095000 P 01/20/17 95.0 13.20 14.60
HP 170120P00100000 P 01/20/17 100.0 17.30 19.50
HP 170120P00105000 P 01/20/17 105.0 22.20 24.70
HP 170120P00110000 P 01/20/17 110.0 27.30 29.60
HP 170120P00115000 P 01/20/17 115.0 31.70 34.80
HP 170120P00120000 P 01/20/17 120.0 37.00 40.00
HP 170120P00125000 P 01/20/17 125.0 42.10 44.40
HP 170317C00035000 C 03/17/17 35.0 45.60 48.10
HP 170317C00040000 C 03/17/17 40.0 40.50 43.20
HP 170317C00045000 C 03/17/17 45.0 35.50 38.20
HP 170317C00050000 C 03/17/17 50.0 30.30 33.20
HP 170317C00055000 C 03/17/17 55.0 25.80 28.20
HP 170317C00057500 C 03/17/17 57.5 23.40 26.00
HP 170317C00060000 C 03/17/17 60.0 21.00 23.20
HP 170317C00062500 C 03/17/17 62.5 18.70 20.90
HP 170317C00065000 C 03/17/17 65.0 16.60 17.80
HP 170317C00067500 C 03/17/17 67.5 14.40 16.60
HP 170317C00070000 C 03/17/17 70.0 12.70 13.50
HP 170317C00072500 C 03/17/17 72.5 10.90 12.10
HP 170317C00075000 C 03/17/17 75.0 9.50 9.90
HP 170317C00080000 C 03/17/17 80.0 6.40 6.60
HP 170317C00085000 C 03/17/17 85.0 4.00 4.30
HP 170317C00090000 C 03/17/17 90.0 2.30 2.50
HP 170317C00095000 C 03/17/17 95.0 1.25 1.50
HP 170317C00100000 C 03/17/17 100.0 0.45 0.95
HP 170317C00105000 C 03/17/17 105.0 0.10 0.60
HP 170317P00035000 P 03/17/17 35.0 0.00 0.10
HP 170317P00040000 P 03/17/17 40.0 0.00 0.20
HP 170317P00045000 P 03/17/17 45.0 0.00 0.35
HP 170317P00050000 P 03/17/17 50.0 0.05 0.35
HP 170317P00055000 P 03/17/17 55.0 0.15 0.65
HP 170317P00057500 P 03/17/17 57.5 0.35 0.65
HP 170317P00060000 P 03/17/17 60.0 0.45 0.85
HP 170317P00062500 P 03/17/17 62.5 0.70 1.10
HP 170317P00065000 P 03/17/17 65.0 1.10 1.35
HP 170317P00067500 P 03/17/17 67.5 1.45 1.75
HP 170317P00070000 P 03/17/17 70.0 1.90 2.30
HP 170317P00072500 P 03/17/17 72.5 2.50 2.85
HP 170317P00075000 P 03/17/17 75.0 3.20 3.70
HP 170317P00080000 P 03/17/17 80.0 5.10 5.80
HP 170317P00085000 P 03/17/17 85.0 7.80 8.50
HP 170317P00090000 P 03/17/17 90.0 11.00 12.20
HP 170317P00095000 P 03/17/17 95.0 14.10 16.60
HP 170317P00100000 P 03/17/17 100.0 18.10 21.30
HP 170317P00105000 P 03/17/17 105.0 23.10 25.60
HP 170616C00035000 C 06/16/17 35.0 45.30 48.10
HP 170616C00040000 C 06/16/17 40.0 40.30 43.20
HP 170616C00045000 C 06/16/17 45.0 35.40 38.20
HP 170616C00050000 C 06/16/17 50.0 30.50 33.40
HP 170616C00055000 C 06/16/17 55.0 25.80 28.70
HP 170616C00057500 C 06/16/17 57.5 23.80 26.40
HP 170616C00060000 C 06/16/17 60.0 21.70 24.00
HP 170616C00062500 C 06/16/17 62.5 19.30 21.90
HP 170616C00065000 C 06/16/17 65.0 17.50 19.70
HP 170616C00067500 C 06/16/17 67.5 15.50 16.80
HP 170616C00070000 C 06/16/17 70.0 13.80 15.70
HP 170616C00072500 C 06/16/17 72.5 12.10 13.30
HP 170616C00075000 C 06/16/17 75.0 10.50 11.60
HP 170616C00080000 C 06/16/17 80.0 7.70 8.70
HP 170616C00085000 C 06/16/17 85.0 5.40 6.60
HP 170616C00090000 C 06/16/17 90.0 3.80 4.80
HP 170616C00095000 C 06/16/17 95.0 2.55 3.40
HP 170616C00100000 C 06/16/17 100.0 1.70 2.35
HP 170616C00105000 C 06/16/17 105.0 1.05 1.55
HP 170616C00110000 C 06/16/17 110.0 0.45 1.75
HP 170616P00035000 P 06/16/17 35.0 0.00 0.40
HP 170616P00040000 P 06/16/17 40.0 0.00 0.70
HP 170616P00045000 P 06/16/17 45.0 0.15 1.15
HP 170616P00050000 P 06/16/17 50.0 0.45 1.20
HP 170616P00055000 P 06/16/17 55.0 0.90 2.20
HP 170616P00057500 P 06/16/17 57.5 1.10 2.50
HP 170616P00060000 P 06/16/17 60.0 1.55 2.35
HP 170616P00062500 P 06/16/17 62.5 2.05 2.55
HP 170616P00065000 P 06/16/17 65.0 2.45 3.10
HP 170616P00067500 P 06/16/17 67.5 3.10 3.60
HP 170616P00070000 P 06/16/17 70.0 3.70 4.40
HP 170616P00072500 P 06/16/17 72.5 4.50 5.30
HP 170616P00075000 P 06/16/17 75.0 5.40 6.20
HP 170616P00080000 P 06/16/17 80.0 7.50 8.70
HP 170616P00085000 P 06/16/17 85.0 10.20 11.30
HP 170616P00090000 P 06/16/17 90.0 13.40 14.50
HP 170616P00095000 P 06/16/17 95.0 16.40 18.30
HP 170616P00100000 P 06/16/17 100.0 20.30 22.30
HP 170616P00105000 P 06/16/17 105.0 24.40 27.10
HP 170616P00110000 P 06/16/17 110.0 29.00 31.70
HP 180119C00022500 C 01/19/18 22.5 57.80 60.80
HP 180119C00025000 C 01/19/18 25.0 55.10 58.20
HP 180119C00030000 C 01/19/18 30.0 49.30 53.40
HP 180119C00035000 C 01/19/18 35.0 45.00 48.40
HP 180119C00040000 C 01/19/18 40.0 40.10 43.60
HP 180119C00045000 C 01/19/18 45.0 35.60 38.70
HP 180119C00050000 C 01/19/18 50.0 31.10 34.10
HP 180119C00055000 C 01/19/18 55.0 26.90 29.90
HP 180119C00057500 C 01/19/18 57.5 24.70 28.10
HP 180119C00060000 C 01/19/18 60.0 22.90 26.20
HP 180119C00062500 C 01/19/18 62.5 20.90 24.20
HP 180119C00065000 C 01/19/18 65.0 19.40 21.20
HP 180119C00067500 C 01/19/18 67.5 17.40 20.30
HP 180119C00070000 C 01/19/18 70.0 16.30 18.30
HP 180119C00072500 C 01/19/18 72.5 14.80 16.70
HP 180119C00075000 C 01/19/18 75.0 12.70 15.70
HP 180119C00080000 C 01/19/18 80.0 10.60 12.80
HP 180119C00085000 C 01/19/18 85.0 9.00 10.40
HP 180119C00090000 C 01/19/18 90.0 7.10 8.10
HP 180119C00095000 C 01/19/18 95.0 4.10 7.80
HP 180119C00100000 C 01/19/18 100.0 4.00 5.20
HP 180119C00105000 C 01/19/18 105.0 2.65 4.60
HP 180119C00110000 C 01/19/18 110.0 2.05 3.60
HP 180119C00115000 C 01/19/18 115.0 1.45 3.10
HP 180119P00022500 P 01/19/18 22.5 0.00 0.40
HP 180119P00025000 P 01/19/18 25.0 0.00 0.55
HP 180119P00030000 P 01/19/18 30.0 0.10 0.60
HP 180119P00035000 P 01/19/18 35.0 0.20 1.55
HP 180119P00040000 P 01/19/18 40.0 0.60 2.15
HP 180119P00045000 P 01/19/18 45.0 1.10 2.40
HP 180119P00050000 P 01/19/18 50.0 1.85 3.10
HP 180119P00055000 P 01/19/18 55.0 2.50 3.90
HP 180119P00057500 P 01/19/18 57.5 2.85 4.50
HP 180119P00060000 P 01/19/18 60.0 3.70 5.00
HP 180119P00062500 P 01/19/18 62.5 4.20 5.80
HP 180119P00065000 P 01/19/18 65.0 4.90 6.30
HP 180119P00067500 P 01/19/18 67.5 5.60 7.60
HP 180119P00070000 P 01/19/18 70.0 6.60 8.30
HP 180119P00072500 P 01/19/18 72.5 7.80 9.00
HP 180119P00075000 P 01/19/18 75.0 8.50 10.40
HP 180119P00080000 P 01/19/18 80.0 10.50 13.20
HP 180119P00085000 P 01/19/18 85.0 13.20 16.20
HP 180119P00090000 P 01/19/18 90.0 15.90 19.00
HP 180119P00095000 P 01/19/18 95.0 19.50 23.00
HP 180119P00100000 P 01/19/18 100.0 23.00 26.50
HP 180119P00105000 P 01/19/18 105.0 26.70 30.40
HP 180119P00110000 P 01/19/18 110.0 31.00 34.20
HP 180119P00115000 P 01/19/18 115.0 35.10 38.40
HP 190118C00040000 C 01/18/19 40.0 40.10 44.30
HP 190118C00042500 C 01/18/19 42.5 37.60 41.60
HP 190118C00045000 C 01/18/19 45.0 35.30 39.70
HP 190118C00047500 C 01/18/19 47.5 33.00 37.90
HP 190118C00050000 C 01/18/19 50.0 31.50 35.90
HP 190118C00055000 C 01/18/19 55.0 28.00 32.20
HP 190118C00057500 C 01/18/19 57.5 26.00 30.50
HP 190118C00060000 C 01/18/19 60.0 24.50 28.70
HP 190118C00062500 C 01/18/19 62.5 23.00 27.20
HP 190118C00065000 C 01/18/19 65.0 21.50 25.70
HP 190118C00067500 C 01/18/19 67.5 20.00 24.30
HP 190118C00070000 C 01/18/19 70.0 18.50 23.00
HP 190118C00075000 C 01/18/19 75.0 16.00 19.50
HP 190118C00080000 C 01/18/19 80.0 13.50 17.80
HP 190118C00085000 C 01/18/19 85.0 11.50 15.90
HP 190118C00090000 C 01/18/19 90.0 10.10 13.00
HP 190118C00095000 C 01/18/19 95.0 8.60 12.40
HP 190118C00100000 C 01/18/19 100.0 7.20 11.20
HP 190118C00105000 C 01/18/19 105.0 6.00 9.90
HP 190118C00110000 C 01/18/19 110.0 5.20 8.70
HP 190118C00115000 C 01/18/19 115.0 3.10 7.70
HP 190118C00120000 C 01/18/19 120.0 2.25 6.20
HP 190118P00040000 P 01/18/19 40.0 1.85 4.40
HP 190118P00042500 P 01/18/19 42.5 2.05 5.20
HP 190118P00045000 P 01/18/19 45.0 2.60 4.80
HP 190118P00047500 P 01/18/19 47.5 2.90 5.70
HP 190118P00050000 P 01/18/19 50.0 3.50 6.20
HP 190118P00055000 P 01/18/19 55.0 5.40 8.00
HP 190118P00057500 P 01/18/19 57.5 6.20 8.80
HP 190118P00060000 P 01/18/19 60.0 7.10 9.90
HP 190118P00062500 P 01/18/19 62.5 8.00 10.70
HP 190118P00065000 P 01/18/19 65.0 8.90 11.80
HP 190118P00067500 P 01/18/19 67.5 10.10 12.40
HP 190118P00070000 P 01/18/19 70.0 10.30 13.90
HP 190118P00075000 P 01/18/19 75.0 13.80 15.50
HP 190118P00080000 P 01/18/19 80.0 15.40 19.40
HP 190118P00085000 P 01/18/19 85.0 18.20 21.80
HP 190118P00090000 P 01/18/19 90.0 21.20 25.00
HP 190118P00095000 P 01/18/19 95.0 24.50 28.30
HP 190118P00100000 P 01/18/19 100.0 28.00 31.90
HP 190118P00105000 P 01/18/19 105.0 31.50 35.50
HP 190118P00110000 P 01/18/19 110.0 35.40 39.00
HP 190118P00115000 P 01/18/19 115.0 39.20 43.00
HP 190118P00120000 P 01/18/19 120.0 43.20 47.00

OPRA data is delayed 15 minutes.