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 (2017-08-04)Premium Content

Helmerich And Payne Inc (HP)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 171020C00022500 C 10/20/17 22.5 26.40 26.90
HP 171020C00025000 C 10/20/17 25.0 23.90 24.40
HP 171020C00030000 C 10/20/17 30.0 18.90 19.40
HP 171020C00032500 C 10/20/17 32.5 16.40 16.80
HP 171020C00035000 C 10/20/17 35.0 13.90 14.40
HP 171020C00037500 C 10/20/17 37.5 11.40 11.80
HP 171020C00040000 C 10/20/17 40.0 8.90 9.40
HP 171020C00042500 C 10/20/17 42.5 6.60 7.00
HP 171020C00045000 C 10/20/17 45.0 4.40 4.70
HP 171020C00047500 C 10/20/17 47.5 2.50 2.65
HP 171020C00050000 C 10/20/17 50.0 1.15 1.30
HP 171020C00052500 C 10/20/17 52.5 0.40 0.55
HP 171020C00055000 C 10/20/17 55.0 0.10 0.20
HP 171020C00060000 C 10/20/17 60.0 0.00 0.05
HP 171020C00065000 C 10/20/17 65.0 0.00 0.05
HP 171020P00022500 P 10/20/17 22.5 0.00 0.05
HP 171020P00025000 P 10/20/17 25.0 0.00 0.05
HP 171020P00030000 P 10/20/17 30.0 0.00 0.05
HP 171020P00032500 P 10/20/17 32.5 0.00 0.05
HP 171020P00035000 P 10/20/17 35.0 0.00 0.05
HP 171020P00037500 P 10/20/17 37.5 0.00 0.10
HP 171020P00040000 P 10/20/17 40.0 0.05 0.15
HP 171020P00042500 P 10/20/17 42.5 0.10 0.25
HP 171020P00045000 P 10/20/17 45.0 0.40 0.50
HP 171020P00047500 P 10/20/17 47.5 1.00 1.15
HP 171020P00050000 P 10/20/17 50.0 2.15 2.30
HP 171020P00052500 P 10/20/17 52.5 3.80 4.10
HP 171020P00055000 P 10/20/17 55.0 5.80 6.30
HP 171020P00060000 P 10/20/17 60.0 10.70 11.20
HP 171020P00065000 P 10/20/17 65.0 15.70 16.10
HP 171117C00025000 C 11/17/17 25.0 23.90 24.40
HP 171117C00030000 C 11/17/17 30.0 18.80 19.50
HP 171117C00032500 C 11/17/17 32.5 16.40 16.90
HP 171117C00035000 C 11/17/17 35.0 13.90 14.40
HP 171117C00037500 C 11/17/17 37.5 11.50 11.90
HP 171117C00040000 C 11/17/17 40.0 9.00 9.60
HP 171117C00042500 C 11/17/17 42.5 6.80 7.20
HP 171117C00045000 C 11/17/17 45.0 4.80 5.10
HP 171117C00047500 C 11/17/17 47.5 3.10 3.40
HP 171117C00050000 C 11/17/17 50.0 1.90 2.00
HP 171117C00052500 C 11/17/17 52.5 0.95 1.10
HP 171117C00055000 C 11/17/17 55.0 0.45 0.60
HP 171117C00057500 C 11/17/17 57.5 0.15 0.35
HP 171117C00060000 C 11/17/17 60.0 0.05 0.20
HP 171117C00065000 C 11/17/17 65.0 0.00 0.10
HP 171117C00070000 C 11/17/17 70.0 0.00 0.05
HP 171117C00075000 C 11/17/17 75.0 0.00 0.05
HP 171117P00025000 P 11/17/17 25.0 0.00 0.05
HP 171117P00030000 P 11/17/17 30.0 0.00 0.10
HP 171117P00032500 P 11/17/17 32.5 0.00 0.10
HP 171117P00035000 P 11/17/17 35.0 0.00 0.15
HP 171117P00037500 P 11/17/17 37.5 0.10 0.25
HP 171117P00040000 P 11/17/17 40.0 0.30 0.45
HP 171117P00042500 P 11/17/17 42.5 0.60 0.75
HP 171117P00045000 P 11/17/17 45.0 1.15 1.30
HP 171117P00047500 P 11/17/17 47.5 2.00 2.25
HP 171117P00050000 P 11/17/17 50.0 3.30 3.60
HP 171117P00052500 P 11/17/17 52.5 5.00 5.30
HP 171117P00055000 P 11/17/17 55.0 6.90 7.30
HP 171117P00057500 P 11/17/17 57.5 9.00 9.60
HP 171117P00060000 P 11/17/17 60.0 11.30 12.00
HP 171117P00065000 P 11/17/17 65.0 16.40 16.90
HP 171117P00070000 P 11/17/17 70.0 21.30 21.80
HP 171117P00075000 P 11/17/17 75.0 26.40 26.80
HP 171215C00030000 C 12/15/17 30.0 18.80 19.40
HP 171215C00032500 C 12/15/17 32.5 16.30 16.90
HP 171215C00035000 C 12/15/17 35.0 13.80 14.40
HP 171215C00037500 C 12/15/17 37.5 11.40 12.00
HP 171215C00040000 C 12/15/17 40.0 9.10 9.70
HP 171215C00042500 C 12/15/17 42.5 6.90 7.40
HP 171215C00045000 C 12/15/17 45.0 5.10 5.30
HP 171215C00047500 C 12/15/17 47.5 3.50 3.70
HP 171215C00050000 C 12/15/17 50.0 2.25 2.40
HP 171215C00052500 C 12/15/17 52.5 1.35 1.50
HP 171215C00055000 C 12/15/17 55.0 0.75 0.90
HP 171215C00057500 C 12/15/17 57.5 0.40 0.50
HP 171215C00060000 C 12/15/17 60.0 0.15 0.40
HP 171215C00062500 C 12/15/17 62.5 0.05 0.20
HP 171215C00065000 C 12/15/17 65.0 0.00 0.15
HP 171215C00067500 C 12/15/17 67.5 0.00 0.10
HP 171215C00070000 C 12/15/17 70.0 0.00 0.10
HP 171215C00072500 C 12/15/17 72.5 0.00 0.10
HP 171215C00075000 C 12/15/17 75.0 0.00 0.05
HP 171215C00080000 C 12/15/17 80.0 0.00 0.05
HP 171215C00085000 C 12/15/17 85.0 0.00 0.05
HP 171215C00090000 C 12/15/17 90.0 0.00 0.05
HP 171215C00095000 C 12/15/17 95.0 0.00 0.05
HP 171215P00030000 P 12/15/17 30.0 0.00 0.15
HP 171215P00032500 P 12/15/17 32.5 0.05 0.20
HP 171215P00035000 P 12/15/17 35.0 0.15 0.30
HP 171215P00037500 P 12/15/17 37.5 0.25 0.45
HP 171215P00040000 P 12/15/17 40.0 0.50 0.65
HP 171215P00042500 P 12/15/17 42.5 0.95 1.15
HP 171215P00045000 P 12/15/17 45.0 1.60 1.85
HP 171215P00047500 P 12/15/17 47.5 2.55 2.80
HP 171215P00050000 P 12/15/17 50.0 3.80 4.10
HP 171215P00052500 P 12/15/17 52.5 5.40 5.80
HP 171215P00055000 P 12/15/17 55.0 7.20 7.70
HP 171215P00057500 P 12/15/17 57.5 9.30 9.80
HP 171215P00060000 P 12/15/17 60.0 11.60 12.10
HP 171215P00062500 P 12/15/17 62.5 13.80 14.50
HP 171215P00065000 P 12/15/17 65.0 16.30 17.20
HP 171215P00067500 P 12/15/17 67.5 18.90 19.50
HP 171215P00070000 P 12/15/17 70.0 21.30 21.90
HP 171215P00072500 P 12/15/17 72.5 23.80 24.50
HP 171215P00075000 P 12/15/17 75.0 26.30 26.90
HP 171215P00080000 P 12/15/17 80.0 31.10 31.80
HP 171215P00085000 P 12/15/17 85.0 36.20 36.90
HP 171215P00090000 P 12/15/17 90.0 40.50 42.60
HP 171215P00095000 P 12/15/17 95.0 46.00 47.50
HP 180119C00022500 C 01/19/18 22.5 26.30 26.90
HP 180119C00025000 C 01/19/18 25.0 23.90 24.40
HP 180119C00027500 C 01/19/18 27.5 21.40 21.90
HP 180119C00030000 C 01/19/18 30.0 18.90 19.40
HP 180119C00032500 C 01/19/18 32.5 16.30 16.90
HP 180119C00035000 C 01/19/18 35.0 13.80 14.50
HP 180119C00037500 C 01/19/18 37.5 11.50 12.20
HP 180119C00040000 C 01/19/18 40.0 9.40 9.70
HP 180119C00042500 C 01/19/18 42.5 7.30 7.60
HP 180119C00045000 C 01/19/18 45.0 5.50 5.80
HP 180119C00047500 C 01/19/18 47.5 4.00 4.30
HP 180119C00050000 C 01/19/18 50.0 2.80 3.10
HP 180119C00052500 C 01/19/18 52.5 1.85 2.00
HP 180119C00055000 C 01/19/18 55.0 1.15 1.30
HP 180119C00057500 C 01/19/18 57.5 0.65 0.85
HP 180119C00060000 C 01/19/18 60.0 0.35 0.50
HP 180119C00062500 C 01/19/18 62.5 0.15 0.35
HP 180119C00065000 C 01/19/18 65.0 0.10 0.30
HP 180119C00067500 C 01/19/18 67.5 0.05 0.25
HP 180119C00070000 C 01/19/18 70.0 0.00 0.15
HP 180119C00072500 C 01/19/18 72.5 0.00 0.10
HP 180119C00075000 C 01/19/18 75.0 0.00 0.10
HP 180119C00077500 C 01/19/18 77.5 0.00 0.10
HP 180119C00080000 C 01/19/18 80.0 0.00 0.10
HP 180119C00085000 C 01/19/18 85.0 0.00 0.05
HP 180119C00090000 C 01/19/18 90.0 0.00 0.05
HP 180119C00095000 C 01/19/18 95.0 0.00 0.05
HP 180119C00100000 C 01/19/18 100.0 0.00 0.05
HP 180119C00105000 C 01/19/18 105.0 0.00 0.05
HP 180119C00110000 C 01/19/18 110.0 0.00 0.05
HP 180119C00115000 C 01/19/18 115.0 0.00 0.05
HP 180119P00022500 P 01/19/18 22.5 0.00 0.10
HP 180119P00025000 P 01/19/18 25.0 0.00 0.10
HP 180119P00027500 P 01/19/18 27.5 0.00 0.15
HP 180119P00030000 P 01/19/18 30.0 0.05 0.25
HP 180119P00032500 P 01/19/18 32.5 0.15 0.30
HP 180119P00035000 P 01/19/18 35.0 0.30 0.45
HP 180119P00037500 P 01/19/18 37.5 0.50 0.65
HP 180119P00040000 P 01/19/18 40.0 0.85 1.00
HP 180119P00042500 P 01/19/18 42.5 1.40 1.55
HP 180119P00045000 P 01/19/18 45.0 2.15 2.30
HP 180119P00047500 P 01/19/18 47.5 3.10 3.40
HP 180119P00050000 P 01/19/18 50.0 4.40 4.70
HP 180119P00052500 P 01/19/18 52.5 5.90 6.20
HP 180119P00055000 P 01/19/18 55.0 7.60 8.00
HP 180119P00057500 P 01/19/18 57.5 9.60 10.10
HP 180119P00060000 P 01/19/18 60.0 11.80 12.30
HP 180119P00062500 P 01/19/18 62.5 14.00 14.60
HP 180119P00065000 P 01/19/18 65.0 16.20 17.30
HP 180119P00067500 P 01/19/18 67.5 18.90 19.50
HP 180119P00070000 P 01/19/18 70.0 21.40 21.90
HP 180119P00072500 P 01/19/18 72.5 23.80 24.50
HP 180119P00075000 P 01/19/18 75.0 26.30 27.00
HP 180119P00077500 P 01/19/18 77.5 28.80 29.40
HP 180119P00080000 P 01/19/18 80.0 31.30 31.80
HP 180119P00085000 P 01/19/18 85.0 36.20 36.90
HP 180119P00090000 P 01/19/18 90.0 40.80 42.30
HP 180119P00095000 P 01/19/18 95.0 45.50 46.90
HP 180119P00100000 P 01/19/18 100.0 50.60 52.20
HP 180119P00105000 P 01/19/18 105.0 55.80 56.90
HP 180119P00110000 P 01/19/18 110.0 59.70 62.70
HP 180119P00115000 P 01/19/18 115.0 65.50 66.90
HP 180316C00025000 C 03/16/18 25.0 23.50 24.70
HP 180316C00027500 C 03/16/18 27.5 21.20 22.10
HP 180316C00030000 C 03/16/18 30.0 18.50 19.60
HP 180316C00032500 C 03/16/18 32.5 16.30 17.00
HP 180316C00035000 C 03/16/18 35.0 13.70 14.70
HP 180316C00037500 C 03/16/18 37.5 11.60 12.30
HP 180316C00040000 C 03/16/18 40.0 9.60 10.00
HP 180316C00042500 C 03/16/18 42.5 7.60 8.10
HP 180316C00045000 C 03/16/18 45.0 5.90 6.40
HP 180316C00047500 C 03/16/18 47.5 4.50 4.90
HP 180316C00050000 C 03/16/18 50.0 3.30 3.70
HP 180316C00052500 C 03/16/18 52.5 2.45 2.65
HP 180316C00055000 C 03/16/18 55.0 1.70 1.90
HP 180316C00057500 C 03/16/18 57.5 1.15 1.35
HP 180316C00060000 C 03/16/18 60.0 0.75 0.95
HP 180316C00062500 C 03/16/18 62.5 0.50 0.65
HP 180316C00065000 C 03/16/18 65.0 0.25 0.45
HP 180316C00070000 C 03/16/18 70.0 0.10 0.25
HP 180316C00075000 C 03/16/18 75.0 0.05 0.20
HP 180316C00080000 C 03/16/18 80.0 0.00 0.10
HP 180316C00085000 C 03/16/18 85.0 0.00 0.10
HP 180316P00025000 P 03/16/18 25.0 0.05 0.25
HP 180316P00027500 P 03/16/18 27.5 0.10 0.35
HP 180316P00030000 P 03/16/18 30.0 0.20 0.45
HP 180316P00032500 P 03/16/18 32.5 0.40 0.55
HP 180316P00035000 P 03/16/18 35.0 0.65 0.80
HP 180316P00037500 P 03/16/18 37.5 1.00 1.20
HP 180316P00040000 P 03/16/18 40.0 1.50 1.75
HP 180316P00042500 P 03/16/18 42.5 2.20 2.45
HP 180316P00045000 P 03/16/18 45.0 3.10 3.40
HP 180316P00047500 P 03/16/18 47.5 4.20 4.50
HP 180316P00050000 P 03/16/18 50.0 5.50 6.00
HP 180316P00052500 P 03/16/18 52.5 7.10 7.50
HP 180316P00055000 P 03/16/18 55.0 8.80 9.30
HP 180316P00057500 P 03/16/18 57.5 10.80 11.20
HP 180316P00060000 P 03/16/18 60.0 12.80 13.30
HP 180316P00062500 P 03/16/18 62.5 15.00 15.50
HP 180316P00065000 P 03/16/18 65.0 16.60 17.90
HP 180316P00070000 P 03/16/18 70.0 21.90 22.70
HP 180316P00075000 P 03/16/18 75.0 26.40 27.70
HP 180316P00080000 P 03/16/18 80.0 31.40 32.70
HP 180316P00085000 P 03/16/18 85.0 36.20 37.80
HP 190118C00025000 C 01/18/19 25.0 22.90 25.20
HP 190118C00027500 C 01/18/19 27.5 20.00 23.10
HP 190118C00030000 C 01/18/19 30.0 17.90 20.30
HP 190118C00032500 C 01/18/19 32.5 16.50 17.50
HP 190118C00035000 C 01/18/19 35.0 14.40 15.60
HP 190118C00037500 C 01/18/19 37.5 12.60 13.40
HP 190118C00040000 C 01/18/19 40.0 10.90 11.60
HP 190118C00042500 C 01/18/19 42.5 9.30 10.20
HP 190118C00045000 C 01/18/19 45.0 8.00 8.70
HP 190118C00047500 C 01/18/19 47.5 6.70 7.60
HP 190118C00050000 C 01/18/19 50.0 5.80 6.40
HP 190118C00052500 C 01/18/19 52.5 4.80 5.40
HP 190118C00055000 C 01/18/19 55.0 4.00 4.60
HP 190118C00057500 C 01/18/19 57.5 3.30 3.90
HP 190118C00060000 C 01/18/19 60.0 2.70 3.30
HP 190118C00062500 C 01/18/19 62.5 2.25 2.75
HP 190118C00065000 C 01/18/19 65.0 1.80 2.30
HP 190118C00067500 C 01/18/19 67.5 1.45 1.95
HP 190118C00070000 C 01/18/19 70.0 1.20 1.60
HP 190118C00072500 C 01/18/19 72.5 0.95 1.40
HP 190118C00075000 C 01/18/19 75.0 0.80 1.15
HP 190118C00077500 C 01/18/19 77.5 0.55 1.00
HP 190118C00080000 C 01/18/19 80.0 0.45 0.80
HP 190118C00085000 C 01/18/19 85.0 0.25 0.60
HP 190118C00090000 C 01/18/19 90.0 0.25 0.40
HP 190118C00095000 C 01/18/19 95.0 0.10 0.35
HP 190118C00100000 C 01/18/19 100.0 0.00 0.30
HP 190118C00105000 C 01/18/19 105.0 0.10 0.30
HP 190118C00110000 C 01/18/19 110.0 0.00 0.20
HP 190118C00115000 C 01/18/19 115.0 0.00 0.15
HP 190118C00120000 C 01/18/19 120.0 0.00 0.15
HP 190118P00025000 P 01/18/19 25.0 0.70 1.00
HP 190118P00027500 P 01/18/19 27.5 1.15 1.45
HP 190118P00030000 P 01/18/19 30.0 1.50 1.90
HP 190118P00032500 P 01/18/19 32.5 2.00 2.45
HP 190118P00035000 P 01/18/19 35.0 2.65 3.20
HP 190118P00037500 P 01/18/19 37.5 3.30 4.00
HP 190118P00040000 P 01/18/19 40.0 4.20 4.80
HP 190118P00042500 P 01/18/19 42.5 5.30 6.00
HP 190118P00045000 P 01/18/19 45.0 6.40 7.10
HP 190118P00047500 P 01/18/19 47.5 7.70 8.40
HP 190118P00050000 P 01/18/19 50.0 9.00 9.90
HP 190118P00052500 P 01/18/19 52.5 10.70 11.60
HP 190118P00055000 P 01/18/19 55.0 12.30 13.30
HP 190118P00057500 P 01/18/19 57.5 14.00 15.00
HP 190118P00060000 P 01/18/19 60.0 16.00 17.00
HP 190118P00062500 P 01/18/19 62.5 17.80 19.00
HP 190118P00065000 P 01/18/19 65.0 19.90 21.00
HP 190118P00067500 P 01/18/19 67.5 21.80 23.20
HP 190118P00070000 P 01/18/19 70.0 24.20 25.40
HP 190118P00072500 P 01/18/19 72.5 26.10 28.00
HP 190118P00075000 P 01/18/19 75.0 28.60 29.80
HP 190118P00077500 P 01/18/19 77.5 30.80 32.20
HP 190118P00080000 P 01/18/19 80.0 33.00 35.10
HP 190118P00085000 P 01/18/19 85.0 37.80 39.60
HP 190118P00090000 P 01/18/19 90.0 42.50 44.00
HP 190118P00095000 P 01/18/19 95.0 45.50 50.20
HP 190118P00100000 P 01/18/19 100.0 50.30 55.00
HP 190118P00105000 P 01/18/19 105.0 55.30 59.80
HP 190118P00110000 P 01/18/19 110.0 60.10 64.80
HP 190118P00115000 P 01/18/19 115.0 65.00 69.60
HP 190118P00120000 P 01/18/19 120.0 70.00 74.60

OPRA data is delayed 15 minutes.