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 (2016-05-06)Premium Content

Helmerich And Payne Inc (HP)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 160715C00030000 C 07/15/16 30.0 31.30 34.80
HP 160715C00035000 C 07/15/16 35.0 26.00 29.80
HP 160715C00040000 C 07/15/16 40.0 21.60 24.80
HP 160715C00045000 C 07/15/16 45.0 16.10 19.80
HP 160715C00050000 C 07/15/16 50.0 11.70 14.80
HP 160715C00055000 C 07/15/16 55.0 7.20 10.10
HP 160715C00060000 C 07/15/16 60.0 3.90 5.00
HP 160715C00065000 C 07/15/16 65.0 1.40 1.45
HP 160715C00070000 C 07/15/16 70.0 0.15 0.35
HP 160715C00075000 C 07/15/16 75.0 0.00 0.50
HP 160715C00080000 C 07/15/16 80.0 0.00 0.20
HP 160715C00085000 C 07/15/16 85.0 0.00 0.10
HP 160715P00030000 P 07/15/16 30.0 0.00 0.05
HP 160715P00035000 P 07/15/16 35.0 0.00 0.05
HP 160715P00040000 P 07/15/16 40.0 0.00 0.10
HP 160715P00045000 P 07/15/16 45.0 0.00 0.25
HP 160715P00050000 P 07/15/16 50.0 0.00 0.50
HP 160715P00055000 P 07/15/16 55.0 0.40 0.55
HP 160715P00060000 P 07/15/16 60.0 1.35 1.50
HP 160715P00065000 P 07/15/16 65.0 3.40 4.10
HP 160715P00070000 P 07/15/16 70.0 6.40 8.10
HP 160715P00075000 P 07/15/16 75.0 10.30 13.40
HP 160715P00080000 P 07/15/16 80.0 15.30 18.20
HP 160715P00085000 P 07/15/16 85.0 20.30 23.10
HP 160819C00035000 C 08/19/16 35.0 26.80 29.80
HP 160819C00040000 C 08/19/16 40.0 21.60 24.80
HP 160819C00045000 C 08/19/16 45.0 16.10 20.00
HP 160819C00050000 C 08/19/16 50.0 12.40 15.40
HP 160819C00055000 C 08/19/16 55.0 8.30 11.20
HP 160819C00060000 C 08/19/16 60.0 5.10 5.80
HP 160819C00065000 C 08/19/16 65.0 2.60 3.10
HP 160819C00070000 C 08/19/16 70.0 1.10 1.40
HP 160819C00075000 C 08/19/16 75.0 0.40 0.55
HP 160819C00080000 C 08/19/16 80.0 0.05 0.35
HP 160819C00085000 C 08/19/16 85.0 0.00 0.50
HP 160819C00090000 C 08/19/16 90.0 0.00 0.35
HP 160819C00095000 C 08/19/16 95.0 0.00 0.20
HP 160819P00035000 P 08/19/16 35.0 0.00 0.30
HP 160819P00040000 P 08/19/16 40.0 0.00 0.50
HP 160819P00045000 P 08/19/16 45.0 0.30 0.45
HP 160819P00050000 P 08/19/16 50.0 0.75 0.90
HP 160819P00055000 P 08/19/16 55.0 1.60 1.80
HP 160819P00060000 P 08/19/16 60.0 3.10 3.40
HP 160819P00065000 P 08/19/16 65.0 5.20 6.10
HP 160819P00070000 P 08/19/16 70.0 7.80 9.70
HP 160819P00075000 P 08/19/16 75.0 11.30 14.20
HP 160819P00080000 P 08/19/16 80.0 16.10 19.00
HP 160819P00085000 P 08/19/16 85.0 21.10 23.60
HP 160819P00090000 P 08/19/16 90.0 25.90 28.60
HP 160819P00095000 P 08/19/16 95.0 30.90 33.70
HP 160916C00022500 C 09/16/16 22.5 39.10 42.20
HP 160916C00025000 C 09/16/16 25.0 36.40 39.80
HP 160916C00030000 C 09/16/16 30.0 31.90 34.80
HP 160916C00035000 C 09/16/16 35.0 26.80 29.80
HP 160916C00040000 C 09/16/16 40.0 21.80 24.80
HP 160916C00045000 C 09/16/16 45.0 17.00 20.00
HP 160916C00050000 C 09/16/16 50.0 13.00 15.60
HP 160916C00055000 C 09/16/16 55.0 9.00 11.60
HP 160916C00060000 C 09/16/16 60.0 5.70 6.60
HP 160916C00065000 C 09/16/16 65.0 3.20 3.90
HP 160916C00070000 C 09/16/16 70.0 1.65 1.95
HP 160916C00075000 C 09/16/16 75.0 0.70 1.60
HP 160916C00080000 C 09/16/16 80.0 0.30 0.60
HP 160916C00085000 C 09/16/16 85.0 0.00 0.50
HP 160916C00090000 C 09/16/16 90.0 0.00 0.50
HP 160916P00022500 P 09/16/16 22.5 0.00 0.05
HP 160916P00025000 P 09/16/16 25.0 0.00 0.10
HP 160916P00030000 P 09/16/16 30.0 0.00 0.25
HP 160916P00035000 P 09/16/16 35.0 0.00 0.50
HP 160916P00040000 P 09/16/16 40.0 0.10 0.50
HP 160916P00045000 P 09/16/16 45.0 0.25 0.75
HP 160916P00050000 P 09/16/16 50.0 1.15 1.30
HP 160916P00055000 P 09/16/16 55.0 2.20 2.40
HP 160916P00060000 P 09/16/16 60.0 3.80 4.20
HP 160916P00065000 P 09/16/16 65.0 5.90 6.90
HP 160916P00070000 P 09/16/16 70.0 9.30 10.40
HP 160916P00075000 P 09/16/16 75.0 11.70 14.40
HP 160916P00080000 P 09/16/16 80.0 16.30 19.40
HP 160916P00085000 P 09/16/16 85.0 21.10 24.20
HP 160916P00090000 P 09/16/16 90.0 26.10 29.20
HP 161216C00030000 C 12/16/16 30.0 31.30 34.70
HP 161216C00035000 C 12/16/16 35.0 26.70 29.80
HP 161216C00040000 C 12/16/16 40.0 22.10 25.00
HP 161216C00045000 C 12/16/16 45.0 18.00 20.60
HP 161216C00050000 C 12/16/16 50.0 12.90 16.40
HP 161216C00055000 C 12/16/16 55.0 10.30 13.00
HP 161216C00060000 C 12/16/16 60.0 7.40 8.70
HP 161216C00065000 C 12/16/16 65.0 5.20 6.40
HP 161216C00070000 C 12/16/16 70.0 3.30 3.90
HP 161216C00075000 C 12/16/16 75.0 2.15 2.45
HP 161216C00080000 C 12/16/16 80.0 1.20 1.55
HP 161216C00085000 C 12/16/16 85.0 0.45 1.00
HP 161216C00090000 C 12/16/16 90.0 0.00 0.65
HP 161216P00030000 P 12/16/16 30.0 0.00 0.50
HP 161216P00035000 P 12/16/16 35.0 0.00 1.25
HP 161216P00040000 P 12/16/16 40.0 0.35 1.15
HP 161216P00045000 P 12/16/16 45.0 0.90 2.20
HP 161216P00050000 P 12/16/16 50.0 2.00 3.00
HP 161216P00055000 P 12/16/16 55.0 3.30 4.70
HP 161216P00060000 P 12/16/16 60.0 5.60 6.70
HP 161216P00065000 P 12/16/16 65.0 7.90 9.30
HP 161216P00070000 P 12/16/16 70.0 10.90 12.60
HP 161216P00075000 P 12/16/16 75.0 13.70 16.40
HP 161216P00080000 P 12/16/16 80.0 17.90 20.50
HP 161216P00085000 P 12/16/16 85.0 22.30 25.00
HP 161216P00090000 P 12/16/16 90.0 26.90 29.80
HP 170120C00022500 C 01/20/17 22.5 39.30 42.20
HP 170120C00025000 C 01/20/17 25.0 36.70 39.80
HP 170120C00030000 C 01/20/17 30.0 31.50 34.80
HP 170120C00035000 C 01/20/17 35.0 27.10 29.80
HP 170120C00040000 C 01/20/17 40.0 22.40 25.00
HP 170120C00045000 C 01/20/17 45.0 18.30 20.80
HP 170120C00050000 C 01/20/17 50.0 14.20 16.80
HP 170120C00055000 C 01/20/17 55.0 10.90 13.40
HP 170120C00060000 C 01/20/17 60.0 7.80 9.00
HP 170120C00065000 C 01/20/17 65.0 5.60 7.40
HP 170120C00070000 C 01/20/17 70.0 3.70 5.60
HP 170120C00075000 C 01/20/17 75.0 2.55 3.70
HP 170120C00080000 C 01/20/17 80.0 1.55 3.20
HP 170120C00085000 C 01/20/17 85.0 0.95 1.80
HP 170120C00090000 C 01/20/17 90.0 0.30 1.20
HP 170120C00095000 C 01/20/17 95.0 0.10 0.80
HP 170120C00100000 C 01/20/17 100.0 0.10 0.60
HP 170120C00105000 C 01/20/17 105.0 0.00 0.50
HP 170120C00110000 C 01/20/17 110.0 0.00 0.50
HP 170120C00115000 C 01/20/17 115.0 0.00 0.45
HP 170120C00120000 C 01/20/17 120.0 0.00 0.35
HP 170120C00125000 C 01/20/17 125.0 0.00 0.50
HP 170120P00022500 P 01/20/17 22.5 0.00 0.40
HP 170120P00025000 P 01/20/17 25.0 0.00 0.60
HP 170120P00030000 P 01/20/17 30.0 0.05 1.10
HP 170120P00035000 P 01/20/17 35.0 0.40 1.10
HP 170120P00040000 P 01/20/17 40.0 0.70 2.05
HP 170120P00045000 P 01/20/17 45.0 0.90 2.25
HP 170120P00050000 P 01/20/17 50.0 2.20 3.30
HP 170120P00055000 P 01/20/17 55.0 3.50 4.90
HP 170120P00060000 P 01/20/17 60.0 5.40 7.10
HP 170120P00065000 P 01/20/17 65.0 7.90 10.10
HP 170120P00070000 P 01/20/17 70.0 11.00 13.10
HP 170120P00075000 P 01/20/17 75.0 14.30 16.90
HP 170120P00080000 P 01/20/17 80.0 18.30 21.00
HP 170120P00085000 P 01/20/17 85.0 22.70 25.20
HP 170120P00090000 P 01/20/17 90.0 27.30 30.30
HP 170120P00095000 P 01/20/17 95.0 32.10 35.10
HP 170120P00100000 P 01/20/17 100.0 36.90 39.60
HP 170120P00105000 P 01/20/17 105.0 41.70 44.60
HP 170120P00110000 P 01/20/17 110.0 46.70 49.60
HP 170120P00115000 P 01/20/17 115.0 51.50 54.70
HP 170120P00120000 P 01/20/17 120.0 56.50 59.70
HP 170120P00125000 P 01/20/17 125.0 61.50 64.70
HP 180119C00022500 C 01/19/18 22.5 38.00 42.20
HP 180119C00025000 C 01/19/18 25.0 35.60 40.00
HP 180119C00030000 C 01/19/18 30.0 31.70 35.00
HP 180119C00035000 C 01/19/18 35.0 27.10 30.20
HP 180119C00040000 C 01/19/18 40.0 23.70 26.00
HP 180119C00045000 C 01/19/18 45.0 20.00 22.20
HP 180119C00050000 C 01/19/18 50.0 16.50 19.40
HP 180119C00055000 C 01/19/18 55.0 13.90 16.20
HP 180119C00060000 C 01/19/18 60.0 11.20 13.80
HP 180119C00065000 C 01/19/18 65.0 9.00 11.80
HP 180119C00070000 C 01/19/18 70.0 7.00 10.00
HP 180119C00075000 C 01/19/18 75.0 5.80 8.60
HP 180119C00080000 C 01/19/18 80.0 4.00 7.20
HP 180119C00085000 C 01/19/18 85.0 2.95 6.20
HP 180119C00090000 C 01/19/18 90.0 2.50 5.40
HP 180119P00022500 P 01/19/18 22.5 0.10 2.00
HP 180119P00025000 P 01/19/18 25.0 0.00 1.75
HP 180119P00030000 P 01/19/18 30.0 0.60 2.50
HP 180119P00035000 P 01/19/18 35.0 1.40 3.80
HP 180119P00040000 P 01/19/18 40.0 2.40 4.40
HP 180119P00045000 P 01/19/18 45.0 4.80 6.40
HP 180119P00050000 P 01/19/18 50.0 5.00 8.30
HP 180119P00055000 P 01/19/18 55.0 8.80 9.90
HP 180119P00060000 P 01/19/18 60.0 9.80 12.50
HP 180119P00065000 P 01/19/18 65.0 12.50 16.00
HP 180119P00070000 P 01/19/18 70.0 15.70 18.80
HP 180119P00075000 P 01/19/18 75.0 19.10 22.10
HP 180119P00080000 P 01/19/18 80.0 23.10 25.70
HP 180119P00085000 P 01/19/18 85.0 26.70 30.80
HP 180119P00090000 P 01/19/18 90.0 30.90 33.80

OPRA data is delayed 15 minutes.