Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Helmerich And Payne Inc (HP)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 180216C00030000 C Feb 16, 2018 30.0 40.40 41.80
HP 180216C00035000 C Feb 16, 2018 35.0 35.80 36.70
HP 180216C00040000 C Feb 16, 2018 40.0 30.60 31.60
HP 180216C00042500 C Feb 16, 2018 42.5 28.20 29.00
HP 180216C00045000 C Feb 16, 2018 45.0 25.70 26.60
HP 180216C00047500 C Feb 16, 2018 47.5 23.00 24.30
HP 180216C00050000 C Feb 16, 2018 50.0 20.50 21.90
HP 180216C00052500 C Feb 16, 2018 52.5 18.20 19.20
HP 180216C00055000 C Feb 16, 2018 55.0 15.70 17.00
HP 180216C00057500 C Feb 16, 2018 57.5 13.10 13.90
HP 180216C00060000 C Feb 16, 2018 60.0 10.90 11.50
HP 180216C00062500 C Feb 16, 2018 62.5 8.50 9.10
HP 180216C00065000 C Feb 16, 2018 65.0 6.40 6.80
HP 180216C00067500 C Feb 16, 2018 67.5 4.40 4.80
HP 180216C00070000 C Feb 16, 2018 70.0 2.85 3.20
HP 180216C00075000 C Feb 16, 2018 75.0 0.95 1.15
HP 180216C00080000 C Feb 16, 2018 80.0 0.25 0.35
HP 180216C00085000 C Feb 16, 2018 85.0 0.00 0.15
HP 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
HP 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
HP 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
HP 180216P00042500 P Feb 16, 2018 42.5 0.00 0.05
HP 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
HP 180216P00047500 P Feb 16, 2018 47.5 0.00 0.05
HP 180216P00050000 P Feb 16, 2018 50.0 0.00 0.05
HP 180216P00052500 P Feb 16, 2018 52.5 0.00 0.05
HP 180216P00055000 P Feb 16, 2018 55.0 0.00 0.10
HP 180216P00057500 P Feb 16, 2018 57.5 0.10 0.15
HP 180216P00060000 P Feb 16, 2018 60.0 0.15 0.25
HP 180216P00062500 P Feb 16, 2018 62.5 0.30 0.45
HP 180216P00065000 P Feb 16, 2018 65.0 0.65 0.85
HP 180216P00067500 P Feb 16, 2018 67.5 1.25 1.50
HP 180216P00070000 P Feb 16, 2018 70.0 2.30 2.50
HP 180216P00075000 P Feb 16, 2018 75.0 5.40 5.70
HP 180216P00080000 P Feb 16, 2018 80.0 9.70 10.10
HP 180216P00085000 P Feb 16, 2018 85.0 14.00 15.30
HP 180316C00025000 C Mar 16, 2018 25.0 45.20 47.90
HP 180316C00027500 C Mar 16, 2018 27.5 41.10 45.70
HP 180316C00030000 C Mar 16, 2018 30.0 38.70 41.80
HP 180316C00032500 C Mar 16, 2018 32.5 36.10 40.70
HP 180316C00035000 C Mar 16, 2018 35.0 35.00 37.30
HP 180316C00037500 C Mar 16, 2018 37.5 32.60 35.80
HP 180316C00040000 C Mar 16, 2018 40.0 30.30 32.60
HP 180316C00042500 C Mar 16, 2018 42.5 27.50 29.20
HP 180316C00045000 C Mar 16, 2018 45.0 25.30 28.10
HP 180316C00047500 C Mar 16, 2018 47.5 22.60 25.10
HP 180316C00050000 C Mar 16, 2018 50.0 20.30 22.10
HP 180316C00052500 C Mar 16, 2018 52.5 17.80 19.70
HP 180316C00055000 C Mar 16, 2018 55.0 15.60 16.90
HP 180316C00057500 C Mar 16, 2018 57.5 13.00 14.50
HP 180316C00060000 C Mar 16, 2018 60.0 11.00 11.90
HP 180316C00062500 C Mar 16, 2018 62.5 8.90 9.30
HP 180316C00065000 C Mar 16, 2018 65.0 6.80 7.20
HP 180316C00067500 C Mar 16, 2018 67.5 5.00 5.30
HP 180316C00070000 C Mar 16, 2018 70.0 3.50 3.80
HP 180316C00075000 C Mar 16, 2018 75.0 1.55 1.75
HP 180316C00080000 C Mar 16, 2018 80.0 0.55 0.70
HP 180316C00085000 C Mar 16, 2018 85.0 0.15 0.20
HP 180316C00090000 C Mar 16, 2018 90.0 0.00 0.15
HP 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
HP 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
HP 180316P00027500 P Mar 16, 2018 27.5 0.00 2.90
HP 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
HP 180316P00032500 P Mar 16, 2018 32.5 0.00 0.05
HP 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
HP 180316P00037500 P Mar 16, 2018 37.5 0.00 0.05
HP 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
HP 180316P00042500 P Mar 16, 2018 42.5 0.00 0.05
HP 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
HP 180316P00047500 P Mar 16, 2018 47.5 0.00 0.15
HP 180316P00050000 P Mar 16, 2018 50.0 0.05 0.10
HP 180316P00052500 P Mar 16, 2018 52.5 0.05 0.20
HP 180316P00055000 P Mar 16, 2018 55.0 0.15 0.25
HP 180316P00057500 P Mar 16, 2018 57.5 0.25 0.40
HP 180316P00060000 P Mar 16, 2018 60.0 0.45 0.60
HP 180316P00062500 P Mar 16, 2018 62.5 0.75 0.95
HP 180316P00065000 P Mar 16, 2018 65.0 1.25 1.50
HP 180316P00067500 P Mar 16, 2018 67.5 2.00 2.25
HP 180316P00070000 P Mar 16, 2018 70.0 3.00 3.30
HP 180316P00075000 P Mar 16, 2018 75.0 6.00 6.50
HP 180316P00080000 P Mar 16, 2018 80.0 10.00 10.70
HP 180316P00085000 P Mar 16, 2018 85.0 14.20 15.50
HP 180316P00090000 P Mar 16, 2018 90.0 18.60 21.60
HP 180316P00095000 P Mar 16, 2018 95.0 23.70 25.30
HP 180615C00030000 C Jun 15, 2018 30.0 40.30 42.00
HP 180615C00032500 C Jun 15, 2018 32.5 36.10 39.70
HP 180615C00035000 C Jun 15, 2018 35.0 35.30 38.30
HP 180615C00037500 C Jun 15, 2018 37.5 32.80 34.20
HP 180615C00040000 C Jun 15, 2018 40.0 30.50 33.40
HP 180615C00042500 C Jun 15, 2018 42.5 27.40 29.40
HP 180615C00045000 C Jun 15, 2018 45.0 25.40 28.20
HP 180615C00047500 C Jun 15, 2018 47.5 22.80 24.90
HP 180615C00050000 C Jun 15, 2018 50.0 20.50 22.10
HP 180615C00052500 C Jun 15, 2018 52.5 18.30 19.30
HP 180615C00055000 C Jun 15, 2018 55.0 16.10 16.90
HP 180615C00057500 C Jun 15, 2018 57.5 13.90 14.40
HP 180615C00060000 C Jun 15, 2018 60.0 12.00 12.30
HP 180615C00062500 C Jun 15, 2018 62.5 10.00 10.40
HP 180615C00065000 C Jun 15, 2018 65.0 8.30 8.60
HP 180615C00067500 C Jun 15, 2018 67.5 6.70 7.10
HP 180615C00070000 C Jun 15, 2018 70.0 5.40 5.70
HP 180615C00075000 C Jun 15, 2018 75.0 3.30 3.50
HP 180615C00080000 C Jun 15, 2018 80.0 1.90 2.10
HP 180615C00085000 C Jun 15, 2018 85.0 1.00 1.20
HP 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
HP 180615P00032500 P Jun 15, 2018 32.5 0.00 0.10
HP 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
HP 180615P00037500 P Jun 15, 2018 37.5 0.10 0.20
HP 180615P00040000 P Jun 15, 2018 40.0 0.10 0.25
HP 180615P00042500 P Jun 15, 2018 42.5 0.15 0.25
HP 180615P00045000 P Jun 15, 2018 45.0 0.15 0.35
HP 180615P00047500 P Jun 15, 2018 47.5 0.30 0.50
HP 180615P00050000 P Jun 15, 2018 50.0 0.50 0.65
HP 180615P00052500 P Jun 15, 2018 52.5 0.65 0.85
HP 180615P00055000 P Jun 15, 2018 55.0 0.95 1.10
HP 180615P00057500 P Jun 15, 2018 57.5 1.30 1.50
HP 180615P00060000 P Jun 15, 2018 60.0 1.80 2.00
HP 180615P00062500 P Jun 15, 2018 62.5 2.45 2.60
HP 180615P00065000 P Jun 15, 2018 65.0 3.20 3.50
HP 180615P00067500 P Jun 15, 2018 67.5 4.10 4.40
HP 180615P00070000 P Jun 15, 2018 70.0 5.30 5.60
HP 180615P00075000 P Jun 15, 2018 75.0 8.20 8.50
HP 180615P00080000 P Jun 15, 2018 80.0 11.40 12.10
HP 180615P00085000 P Jun 15, 2018 85.0 15.80 16.40
HP 190118C00025000 C Jan 18, 2019 25.0 44.70 48.40
HP 190118C00027500 C Jan 18, 2019 27.5 41.10 45.90
HP 190118C00030000 C Jan 18, 2019 30.0 38.70 43.40
HP 190118C00032500 C Jan 18, 2019 32.5 36.20 41.00
HP 190118C00035000 C Jan 18, 2019 35.0 34.90 37.40
HP 190118C00037500 C Jan 18, 2019 37.5 31.70 35.60
HP 190118C00040000 C Jan 18, 2019 40.0 29.70 32.50
HP 190118C00042500 C Jan 18, 2019 42.5 27.10 30.20
HP 190118C00045000 C Jan 18, 2019 45.0 24.70 27.90
HP 190118C00047500 C Jan 18, 2019 47.5 23.30 24.50
HP 190118C00050000 C Jan 18, 2019 50.0 21.40 22.00
HP 190118C00052500 C Jan 18, 2019 52.5 19.20 19.90
HP 190118C00055000 C Jan 18, 2019 55.0 17.10 17.90
HP 190118C00057500 C Jan 18, 2019 57.5 15.30 15.90
HP 190118C00060000 C Jan 18, 2019 60.0 13.70 14.30
HP 190118C00062500 C Jan 18, 2019 62.5 12.00 12.50
HP 190118C00065000 C Jan 18, 2019 65.0 10.50 11.10
HP 190118C00067500 C Jan 18, 2019 67.5 9.00 9.70
HP 190118C00070000 C Jan 18, 2019 70.0 7.70 8.30
HP 190118C00072500 C Jan 18, 2019 72.5 6.80 7.20
HP 190118C00075000 C Jan 18, 2019 75.0 5.80 6.20
HP 190118C00077500 C Jan 18, 2019 77.5 4.80 5.30
HP 190118C00080000 C Jan 18, 2019 80.0 3.90 4.50
HP 190118C00085000 C Jan 18, 2019 85.0 2.80 3.20
HP 190118C00090000 C Jan 18, 2019 90.0 2.00 2.25
HP 190118C00095000 C Jan 18, 2019 95.0 1.30 1.55
HP 190118C00100000 C Jan 18, 2019 100.0 0.85 1.10
HP 190118C00105000 C Jan 18, 2019 105.0 0.50 0.75
HP 190118C00110000 C Jan 18, 2019 110.0 0.30 0.50
HP 190118C00115000 C Jan 18, 2019 115.0 0.15 0.35
HP 190118C00120000 C Jan 18, 2019 120.0 0.00 0.25
HP 190118P00025000 P Jan 18, 2019 25.0 0.00 0.30
HP 190118P00027500 P Jan 18, 2019 27.5 0.15 0.40
HP 190118P00030000 P Jan 18, 2019 30.0 0.25 0.50
HP 190118P00032500 P Jan 18, 2019 32.5 0.35 0.60
HP 190118P00035000 P Jan 18, 2019 35.0 0.45 0.70
HP 190118P00037500 P Jan 18, 2019 37.5 0.45 0.80
HP 190118P00040000 P Jan 18, 2019 40.0 0.75 1.05
HP 190118P00042500 P Jan 18, 2019 42.5 1.05 1.25
HP 190118P00045000 P Jan 18, 2019 45.0 1.25 1.55
HP 190118P00047500 P Jan 18, 2019 47.5 1.60 1.85
HP 190118P00050000 P Jan 18, 2019 50.0 2.00 2.25
HP 190118P00052500 P Jan 18, 2019 52.5 2.50 2.75
HP 190118P00055000 P Jan 18, 2019 55.0 3.00 3.30
HP 190118P00057500 P Jan 18, 2019 57.5 3.60 4.00
HP 190118P00060000 P Jan 18, 2019 60.0 4.40 4.80
HP 190118P00062500 P Jan 18, 2019 62.5 5.30 5.60
HP 190118P00065000 P Jan 18, 2019 65.0 6.20 6.70
HP 190118P00067500 P Jan 18, 2019 67.5 7.30 8.00
HP 190118P00070000 P Jan 18, 2019 70.0 8.50 9.00
HP 190118P00072500 P Jan 18, 2019 72.5 9.80 10.50
HP 190118P00075000 P Jan 18, 2019 75.0 11.30 11.90
HP 190118P00077500 P Jan 18, 2019 77.5 12.80 13.40
HP 190118P00080000 P Jan 18, 2019 80.0 14.60 15.10
HP 190118P00085000 P Jan 18, 2019 85.0 18.20 18.80
HP 190118P00090000 P Jan 18, 2019 90.0 22.20 22.80
HP 190118P00095000 P Jan 18, 2019 95.0 26.40 27.40
HP 190118P00100000 P Jan 18, 2019 100.0 30.70 31.80
HP 190118P00105000 P Jan 18, 2019 105.0 34.70 36.70
HP 190118P00110000 P Jan 18, 2019 110.0 39.70 41.60
HP 190118P00115000 P Jan 18, 2019 115.0 43.30 48.00
HP 190118P00120000 P Jan 18, 2019 120.0 48.30 52.60
HP 200117C00030000 C Jan 17, 2020 30.0 38.60 43.40
HP 200117C00035000 C Jan 17, 2020 35.0 33.80 38.50
HP 200117C00037500 C Jan 17, 2020 37.5 31.30 36.00
HP 200117C00040000 C Jan 17, 2020 40.0 29.10 33.50
HP 200117C00042500 C Jan 17, 2020 42.5 28.10 29.90
HP 200117C00045000 C Jan 17, 2020 45.0 25.70 27.90
HP 200117C00047500 C Jan 17, 2020 47.5 23.80 25.90
HP 200117C00050000 C Jan 17, 2020 50.0 21.80 23.40
HP 200117C00052500 C Jan 17, 2020 52.5 20.00 22.40
HP 200117C00055000 C Jan 17, 2020 55.0 18.50 20.50
HP 200117C00057500 C Jan 17, 2020 57.5 16.60 18.60
HP 200117C00060000 C Jan 17, 2020 60.0 15.40 17.20
HP 200117C00062500 C Jan 17, 2020 62.5 13.70 15.40
HP 200117C00065000 C Jan 17, 2020 65.0 12.70 14.50
HP 200117C00067500 C Jan 17, 2020 67.5 11.40 12.90
HP 200117C00070000 C Jan 17, 2020 70.0 10.20 12.50
HP 200117C00075000 C Jan 17, 2020 75.0 8.30 9.90
HP 200117C00080000 C Jan 17, 2020 80.0 6.70 7.70
HP 200117C00085000 C Jan 17, 2020 85.0 4.80 6.80
HP 200117P00030000 P Jan 17, 2020 30.0 0.75 1.40
HP 200117P00035000 P Jan 17, 2020 35.0 1.45 1.95
HP 200117P00037500 P Jan 17, 2020 37.5 1.85 2.30
HP 200117P00040000 P Jan 17, 2020 40.0 2.00 2.95
HP 200117P00042500 P Jan 17, 2020 42.5 2.50 3.20
HP 200117P00045000 P Jan 17, 2020 45.0 3.10 3.70
HP 200117P00047500 P Jan 17, 2020 47.5 3.70 4.30
HP 200117P00050000 P Jan 17, 2020 50.0 4.10 5.00
HP 200117P00052500 P Jan 17, 2020 52.5 4.90 5.80
HP 200117P00055000 P Jan 17, 2020 55.0 5.40 6.60
HP 200117P00057500 P Jan 17, 2020 57.5 6.50 7.50
HP 200117P00060000 P Jan 17, 2020 60.0 7.60 8.40
HP 200117P00062500 P Jan 17, 2020 62.5 7.90 9.40
HP 200117P00065000 P Jan 17, 2020 65.0 9.60 10.70
HP 200117P00067500 P Jan 17, 2020 67.5 10.80 11.80
HP 200117P00070000 P Jan 17, 2020 70.0 11.80 13.10
HP 200117P00075000 P Jan 17, 2020 75.0 14.10 16.30
HP 200117P00080000 P Jan 17, 2020 80.0 17.90 19.10
HP 200117P00085000 P Jan 17, 2020 85.0 21.10 23.00
OPRA data is delayed 15 minutes.