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 (2017-05-05)Premium Content

Helmerich And Payne Inc (HP)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 170818C00027500 C 08/18/17 27.5 25.70 27.40
HP 170818C00030000 C 08/18/17 30.0 23.90 24.80
HP 170818C00032500 C 08/18/17 32.5 21.40 22.70
HP 170818C00035000 C 08/18/17 35.0 19.20 19.60
HP 170818C00037500 C 08/18/17 37.5 16.50 18.20
HP 170818C00040000 C 08/18/17 40.0 14.00 14.70
HP 170818C00042500 C 08/18/17 42.5 11.50 12.20
HP 170818C00045000 C 08/18/17 45.0 8.90 9.70
HP 170818C00047500 C 08/18/17 47.5 6.80 7.90
HP 170818C00050000 C 08/18/17 50.0 4.80 5.10
HP 170818C00052500 C 08/18/17 52.5 2.95 3.20
HP 170818C00055000 C 08/18/17 55.0 1.55 1.75
HP 170818C00057500 C 08/18/17 57.5 0.70 0.90
HP 170818C00060000 C 08/18/17 60.0 0.25 0.40
HP 170818C00062500 C 08/18/17 62.5 0.05 0.20
HP 170818C00065000 C 08/18/17 65.0 0.00 0.25
HP 170818C00070000 C 08/18/17 70.0 0.00 0.10
HP 170818C00075000 C 08/18/17 75.0 0.00 0.05
HP 170818C00080000 C 08/18/17 80.0 0.00 0.05
HP 170818P00027500 P 08/18/17 27.5 0.00 0.05
HP 170818P00030000 P 08/18/17 30.0 0.00 0.05
HP 170818P00032500 P 08/18/17 32.5 0.00 0.05
HP 170818P00035000 P 08/18/17 35.0 0.00 0.10
HP 170818P00037500 P 08/18/17 37.5 0.00 0.10
HP 170818P00040000 P 08/18/17 40.0 0.00 0.20
HP 170818P00042500 P 08/18/17 42.5 0.00 0.15
HP 170818P00045000 P 08/18/17 45.0 0.10 0.40
HP 170818P00047500 P 08/18/17 47.5 0.30 0.40
HP 170818P00050000 P 08/18/17 50.0 0.70 0.85
HP 170818P00052500 P 08/18/17 52.5 1.45 1.60
HP 170818P00055000 P 08/18/17 55.0 2.70 2.90
HP 170818P00057500 P 08/18/17 57.5 4.30 4.60
HP 170818P00060000 P 08/18/17 60.0 6.20 6.90
HP 170818P00062500 P 08/18/17 62.5 8.60 9.30
HP 170818P00065000 P 08/18/17 65.0 11.10 11.80
HP 170818P00070000 P 08/18/17 70.0 16.00 16.60
HP 170818P00075000 P 08/18/17 75.0 20.90 21.50
HP 170818P00080000 P 08/18/17 80.0 25.30 26.90
HP 170915C00037500 C 09/15/17 37.5 16.50 17.20
HP 170915C00040000 C 09/15/17 40.0 14.00 14.60
HP 170915C00042500 C 09/15/17 42.5 11.40 12.30
HP 170915C00045000 C 09/15/17 45.0 9.40 9.90
HP 170915C00047500 C 09/15/17 47.5 7.20 7.80
HP 170915C00050000 C 09/15/17 50.0 5.10 5.40
HP 170915C00052500 C 09/15/17 52.5 3.40 3.70
HP 170915C00055000 C 09/15/17 55.0 2.20 2.35
HP 170915C00057500 C 09/15/17 57.5 1.15 1.40
HP 170915C00060000 C 09/15/17 60.0 0.65 0.80
HP 170915C00062500 C 09/15/17 62.5 0.30 0.45
HP 170915C00065000 C 09/15/17 65.0 0.10 0.45
HP 170915C00067500 C 09/15/17 67.5 0.05 0.35
HP 170915C00070000 C 09/15/17 70.0 0.00 0.20
HP 170915C00072500 C 09/15/17 72.5 0.00 0.15
HP 170915C00075000 C 09/15/17 75.0 0.00 0.10
HP 170915C00077500 C 09/15/17 77.5 0.00 0.10
HP 170915C00080000 C 09/15/17 80.0 0.00 0.05
HP 170915C00082500 C 09/15/17 82.5 0.00 0.05
HP 170915C00085000 C 09/15/17 85.0 0.00 0.05
HP 170915C00087500 C 09/15/17 87.5 0.00 0.05
HP 170915C00090000 C 09/15/17 90.0 0.00 0.05
HP 170915C00095000 C 09/15/17 95.0 0.00 0.05
HP 170915C00100000 C 09/15/17 100.0 0.00 0.05
HP 170915C00105000 C 09/15/17 105.0 0.00 0.05
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 170915P00037500 P 09/15/17 37.5 0.00 0.25
HP 170915P00040000 P 09/15/17 40.0 0.05 0.20
HP 170915P00042500 P 09/15/17 42.5 0.15 0.30
HP 170915P00045000 P 09/15/17 45.0 0.35 0.50
HP 170915P00047500 P 09/15/17 47.5 0.70 0.85
HP 170915P00050000 P 09/15/17 50.0 1.25 1.40
HP 170915P00052500 P 09/15/17 52.5 2.05 2.30
HP 170915P00055000 P 09/15/17 55.0 3.30 3.60
HP 170915P00057500 P 09/15/17 57.5 4.90 5.20
HP 170915P00060000 P 09/15/17 60.0 6.80 7.10
HP 170915P00062500 P 09/15/17 62.5 9.00 9.50
HP 170915P00065000 P 09/15/17 65.0 11.20 11.70
HP 170915P00067500 P 09/15/17 67.5 13.70 14.10
HP 170915P00070000 P 09/15/17 70.0 16.10 16.60
HP 170915P00072500 P 09/15/17 72.5 18.60 19.00
HP 170915P00075000 P 09/15/17 75.0 21.10 21.50
HP 170915P00077500 P 09/15/17 77.5 23.30 24.00
HP 170915P00080000 P 09/15/17 80.0 25.80 26.80
HP 170915P00082500 P 09/15/17 82.5 28.40 29.20
HP 170915P00085000 P 09/15/17 85.0 31.10 31.60
HP 170915P00087500 P 09/15/17 87.5 33.40 34.00
HP 170915P00090000 P 09/15/17 90.0 35.70 36.60
HP 170915P00095000 P 09/15/17 95.0 39.90 41.80
HP 170915P00100000 P 09/15/17 100.0 44.00 46.80
HP 170915P00105000 P 09/15/17 105.0 50.20 51.60
HP 170915P00110000 P 09/15/17 110.0 56.10 56.60
HP 170915P00115000 P 09/15/17 115.0 59.90 62.50
HP 171215C00032500 C 12/15/17 32.5 21.50 22.40
HP 171215C00035000 C 12/15/17 35.0 19.00 20.10
HP 171215C00037500 C 12/15/17 37.5 16.10 17.40
HP 171215C00040000 C 12/15/17 40.0 13.90 15.40
HP 171215C00042500 C 12/15/17 42.5 11.80 12.90
HP 171215C00045000 C 12/15/17 45.0 9.80 10.30
HP 171215C00047500 C 12/15/17 47.5 8.00 8.70
HP 171215C00050000 C 12/15/17 50.0 6.30 6.70
HP 171215C00052500 C 12/15/17 52.5 4.90 5.20
HP 171215C00055000 C 12/15/17 55.0 3.70 4.00
HP 171215C00057500 C 12/15/17 57.5 2.70 2.95
HP 171215C00060000 C 12/15/17 60.0 1.90 2.15
HP 171215C00062500 C 12/15/17 62.5 1.30 1.60
HP 171215C00065000 C 12/15/17 65.0 0.85 1.10
HP 171215C00067500 C 12/15/17 67.5 0.55 0.90
HP 171215C00070000 C 12/15/17 70.0 0.35 0.55
HP 171215C00072500 C 12/15/17 72.5 0.20 0.65
HP 171215C00075000 C 12/15/17 75.0 0.10 0.55
HP 171215C00080000 C 12/15/17 80.0 0.00 0.35
HP 171215C00085000 C 12/15/17 85.0 0.00 0.25
HP 171215C00090000 C 12/15/17 90.0 0.00 0.15
HP 171215C00095000 C 12/15/17 95.0 0.00 0.10
HP 171215P00032500 P 12/15/17 32.5 0.10 0.50
HP 171215P00035000 P 12/15/17 35.0 0.20 0.65
HP 171215P00037500 P 12/15/17 37.5 0.35 0.95
HP 171215P00040000 P 12/15/17 40.0 0.65 0.80
HP 171215P00042500 P 12/15/17 42.5 1.00 1.15
HP 171215P00045000 P 12/15/17 45.0 1.45 1.65
HP 171215P00047500 P 12/15/17 47.5 2.15 2.35
HP 171215P00050000 P 12/15/17 50.0 2.95 3.20
HP 171215P00052500 P 12/15/17 52.5 4.00 4.20
HP 171215P00055000 P 12/15/17 55.0 5.30 5.60
HP 171215P00057500 P 12/15/17 57.5 6.80 7.20
HP 171215P00060000 P 12/15/17 60.0 8.50 8.90
HP 171215P00062500 P 12/15/17 62.5 10.40 10.80
HP 171215P00065000 P 12/15/17 65.0 12.50 13.00
HP 171215P00067500 P 12/15/17 67.5 14.70 15.20
HP 171215P00070000 P 12/15/17 70.0 16.80 17.80
HP 171215P00072500 P 12/15/17 72.5 18.30 19.90
HP 171215P00075000 P 12/15/17 75.0 21.60 22.30
HP 171215P00080000 P 12/15/17 80.0 25.50 27.80
HP 171215P00085000 P 12/15/17 85.0 30.80 32.70
HP 171215P00090000 P 12/15/17 90.0 35.10 37.70
HP 171215P00095000 P 12/15/17 95.0 39.80 42.30
HP 180119C00022500 C 01/19/18 22.5 30.90 32.90
HP 180119C00025000 C 01/19/18 25.0 28.30 30.10
HP 180119C00027500 C 01/19/18 27.5 24.70 28.80
HP 180119C00030000 C 01/19/18 30.0 23.90 24.80
HP 180119C00032500 C 01/19/18 32.5 21.30 22.40
HP 180119C00035000 C 01/19/18 35.0 18.90 19.70
HP 180119C00037500 C 01/19/18 37.5 16.40 17.70
HP 180119C00040000 C 01/19/18 40.0 14.20 15.30
HP 180119C00042500 C 01/19/18 42.5 12.10 12.70
HP 180119C00045000 C 01/19/18 45.0 10.10 10.60
HP 180119C00047500 C 01/19/18 47.5 8.40 9.10
HP 180119C00050000 C 01/19/18 50.0 6.70 7.10
HP 180119C00052500 C 01/19/18 52.5 5.30 5.70
HP 180119C00055000 C 01/19/18 55.0 4.10 4.50
HP 180119C00057500 C 01/19/18 57.5 3.00 3.40
HP 180119C00060000 C 01/19/18 60.0 2.30 2.55
HP 180119C00062500 C 01/19/18 62.5 1.65 1.95
HP 180119C00065000 C 01/19/18 65.0 1.15 1.40
HP 180119C00067500 C 01/19/18 67.5 0.80 1.05
HP 180119C00070000 C 01/19/18 70.0 0.55 0.80
HP 180119C00072500 C 01/19/18 72.5 0.40 0.60
HP 180119C00075000 C 01/19/18 75.0 0.20 0.70
HP 180119C00077500 C 01/19/18 77.5 0.15 0.65
HP 180119C00080000 C 01/19/18 80.0 0.15 0.40
HP 180119C00085000 C 01/19/18 85.0 0.00 0.35
HP 180119C00090000 C 01/19/18 90.0 0.00 0.25
HP 180119C00095000 C 01/19/18 95.0 0.00 0.15
HP 180119C00100000 C 01/19/18 100.0 0.00 0.10
HP 180119C00105000 C 01/19/18 105.0 0.00 0.10
HP 180119C00110000 C 01/19/18 110.0 0.00 0.10
HP 180119C00115000 C 01/19/18 115.0 0.00 0.05
HP 180119P00022500 P 01/19/18 22.5 0.00 0.15
HP 180119P00025000 P 01/19/18 25.0 0.00 0.20
HP 180119P00027500 P 01/19/18 27.5 0.05 0.30
HP 180119P00030000 P 01/19/18 30.0 0.10 0.25
HP 180119P00032500 P 01/19/18 32.5 0.20 0.65
HP 180119P00035000 P 01/19/18 35.0 0.35 0.80
HP 180119P00037500 P 01/19/18 37.5 0.55 0.75
HP 180119P00040000 P 01/19/18 40.0 0.85 1.00
HP 180119P00042500 P 01/19/18 42.5 1.25 1.45
HP 180119P00045000 P 01/19/18 45.0 1.75 2.00
HP 180119P00047500 P 01/19/18 47.5 2.45 2.75
HP 180119P00050000 P 01/19/18 50.0 3.30 3.70
HP 180119P00052500 P 01/19/18 52.5 4.40 4.80
HP 180119P00055000 P 01/19/18 55.0 5.70 6.10
HP 180119P00057500 P 01/19/18 57.5 7.20 7.60
HP 180119P00060000 P 01/19/18 60.0 8.80 9.30
HP 180119P00062500 P 01/19/18 62.5 10.70 11.10
HP 180119P00065000 P 01/19/18 65.0 12.70 13.20
HP 180119P00067500 P 01/19/18 67.5 14.80 15.40
HP 180119P00070000 P 01/19/18 70.0 17.10 17.60
HP 180119P00072500 P 01/19/18 72.5 19.30 20.00
HP 180119P00075000 P 01/19/18 75.0 20.70 22.80
HP 180119P00077500 P 01/19/18 77.5 23.50 25.70
HP 180119P00080000 P 01/19/18 80.0 25.50 27.60
HP 180119P00085000 P 01/19/18 85.0 30.50 32.90
HP 180119P00090000 P 01/19/18 90.0 35.90 37.50
HP 180119P00095000 P 01/19/18 95.0 40.30 44.00
HP 180119P00100000 P 01/19/18 100.0 44.90 48.80
HP 180119P00105000 P 01/19/18 105.0 49.40 53.60
HP 180119P00110000 P 01/19/18 110.0 54.40 58.10
HP 180119P00115000 P 01/19/18 115.0 59.40 63.80
HP 180316C00030000 C 03/16/18 30.0 23.40 25.20
HP 180316C00035000 C 03/16/18 35.0 18.50 20.20
HP 180316C00040000 C 03/16/18 40.0 14.10 15.40
HP 180316C00042500 C 03/16/18 42.5 12.20 13.00
HP 180316C00045000 C 03/16/18 45.0 10.30 11.20
HP 180316C00047500 C 03/16/18 47.5 8.40 9.50
HP 180316C00050000 C 03/16/18 50.0 7.10 7.70
HP 180316C00052500 C 03/16/18 52.5 5.70 6.30
HP 180316C00055000 C 03/16/18 55.0 4.40 5.20
HP 180316C00057500 C 03/16/18 57.5 3.60 4.20
HP 180316C00060000 C 03/16/18 60.0 2.75 3.30
HP 180316C00062500 C 03/16/18 62.5 2.00 2.70
HP 180316C00065000 C 03/16/18 65.0 1.35 2.35
HP 180316C00070000 C 03/16/18 70.0 0.85 1.25
HP 180316C00075000 C 03/16/18 75.0 0.45 0.75
HP 180316C00080000 C 03/16/18 80.0 0.05 0.95
HP 180316C00085000 C 03/16/18 85.0 0.00 0.65
HP 180316P00030000 P 03/16/18 30.0 0.05 0.80
HP 180316P00035000 P 03/16/18 35.0 0.30 1.20
HP 180316P00040000 P 03/16/18 40.0 1.30 1.65
HP 180316P00042500 P 03/16/18 42.5 1.60 2.50
HP 180316P00045000 P 03/16/18 45.0 2.30 2.85
HP 180316P00047500 P 03/16/18 47.5 3.20 3.70
HP 180316P00050000 P 03/16/18 50.0 4.20 4.70
HP 180316P00052500 P 03/16/18 52.5 5.30 5.90
HP 180316P00055000 P 03/16/18 55.0 6.50 7.40
HP 180316P00057500 P 03/16/18 57.5 8.20 8.80
HP 180316P00060000 P 03/16/18 60.0 9.60 10.50
HP 180316P00062500 P 03/16/18 62.5 11.50 12.40
HP 180316P00065000 P 03/16/18 65.0 13.60 14.30
HP 180316P00070000 P 03/16/18 70.0 17.70 18.60
HP 180316P00075000 P 03/16/18 75.0 22.20 23.50
HP 180316P00080000 P 03/16/18 80.0 25.80 28.30
HP 180316P00085000 P 03/16/18 85.0 30.10 34.20
HP 190118C00027500 C 01/18/19 27.5 25.80 29.20
HP 190118C00030000 C 01/18/19 30.0 23.40 25.50
HP 190118C00032500 C 01/18/19 32.5 19.70 24.40
HP 190118C00035000 C 01/18/19 35.0 18.90 21.10
HP 190118C00037500 C 01/18/19 37.5 16.80 18.20
HP 190118C00040000 C 01/18/19 40.0 14.90 16.30
HP 190118C00042500 C 01/18/19 42.5 13.20 14.80
HP 190118C00045000 C 01/18/19 45.0 11.60 13.10
HP 190118C00047500 C 01/18/19 47.5 10.20 11.60
HP 190118C00050000 C 01/18/19 50.0 8.90 10.30
HP 190118C00052500 C 01/18/19 52.5 8.10 9.00
HP 190118C00055000 C 01/18/19 55.0 6.70 8.00
HP 190118C00057500 C 01/18/19 57.5 5.70 7.30
HP 190118C00060000 C 01/18/19 60.0 4.90 6.10
HP 190118C00062500 C 01/18/19 62.5 4.20 5.30
HP 190118C00065000 C 01/18/19 65.0 3.50 4.70
HP 190118C00067500 C 01/18/19 67.5 3.00 4.80
HP 190118C00070000 C 01/18/19 70.0 2.60 3.50
HP 190118C00072500 C 01/18/19 72.5 2.15 3.00
HP 190118C00075000 C 01/18/19 75.0 1.85 2.60
HP 190118C00077500 C 01/18/19 77.5 1.45 2.45
HP 190118C00080000 C 01/18/19 80.0 1.25 2.00
HP 190118C00085000 C 01/18/19 85.0 0.90 1.35
HP 190118C00090000 C 01/18/19 90.0 0.60 1.15
HP 190118C00095000 C 01/18/19 95.0 0.40 0.90
HP 190118C00100000 C 01/18/19 100.0 0.00 0.95
HP 190118C00105000 C 01/18/19 105.0 0.05 0.70
HP 190118C00110000 C 01/18/19 110.0 0.00 0.60
HP 190118C00115000 C 01/18/19 115.0 0.00 0.50
HP 190118C00120000 C 01/18/19 120.0 0.00 0.50
HP 190118P00027500 P 01/18/19 27.5 0.55 1.45
HP 190118P00030000 P 01/18/19 30.0 1.15 1.75
HP 190118P00032500 P 01/18/19 32.5 1.60 2.15
HP 190118P00035000 P 01/18/19 35.0 2.15 2.70
HP 190118P00037500 P 01/18/19 37.5 2.65 3.40
HP 190118P00040000 P 01/18/19 40.0 3.40 4.00
HP 190118P00042500 P 01/18/19 42.5 4.20 5.10
HP 190118P00045000 P 01/18/19 45.0 5.10 6.10
HP 190118P00047500 P 01/18/19 47.5 6.20 7.30
HP 190118P00050000 P 01/18/19 50.0 7.30 8.50
HP 190118P00052500 P 01/18/19 52.5 8.70 10.00
HP 190118P00055000 P 01/18/19 55.0 10.00 11.30
HP 190118P00057500 P 01/18/19 57.5 11.50 12.80
HP 190118P00060000 P 01/18/19 60.0 13.10 14.60
HP 190118P00062500 P 01/18/19 62.5 14.80 16.30
HP 190118P00065000 P 01/18/19 65.0 16.50 18.10
HP 190118P00067500 P 01/18/19 67.5 18.40 19.90
HP 190118P00070000 P 01/18/19 70.0 20.40 22.00
HP 190118P00072500 P 01/18/19 72.5 22.30 23.90
HP 190118P00075000 P 01/18/19 75.0 24.40 26.10
HP 190118P00077500 P 01/18/19 77.5 26.50 28.10
HP 190118P00080000 P 01/18/19 80.0 28.60 30.40
HP 190118P00085000 P 01/18/19 85.0 33.10 34.80
HP 190118P00090000 P 01/18/19 90.0 37.70 39.80
HP 190118P00095000 P 01/18/19 95.0 41.80 44.40
HP 190118P00100000 P 01/18/19 100.0 46.50 49.40
HP 190118P00105000 P 01/18/19 105.0 50.50 55.20
HP 190118P00110000 P 01/18/19 110.0 55.30 60.00
HP 190118P00115000 P 01/18/19 115.0 60.00 64.80
HP 190118P00120000 P 01/18/19 120.0 66.60 69.60

OPRA data is delayed 15 minutes.