Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Helmerich And Payne Inc (HP)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 171215C00030000 C Dec 15, 2017 30.0 25.30 26.00
HP 171215C00032500 C Dec 15, 2017 32.5 22.80 23.70
HP 171215C00035000 C Dec 15, 2017 35.0 20.30 21.10
HP 171215C00037500 C Dec 15, 2017 37.5 17.90 18.60
HP 171215C00040000 C Dec 15, 2017 40.0 15.30 16.00
HP 171215C00042500 C Dec 15, 2017 42.5 12.80 13.50
HP 171215C00045000 C Dec 15, 2017 45.0 10.40 11.30
HP 171215C00047500 C Dec 15, 2017 47.5 8.10 8.70
HP 171215C00050000 C Dec 15, 2017 50.0 5.80 6.20
HP 171215C00052500 C Dec 15, 2017 52.5 3.80 4.10
HP 171215C00055000 C Dec 15, 2017 55.0 2.25 2.50
HP 171215C00057500 C Dec 15, 2017 57.5 1.15 1.30
HP 171215C00060000 C Dec 15, 2017 60.0 0.50 0.60
HP 171215C00062500 C Dec 15, 2017 62.5 0.15 0.25
HP 171215C00065000 C Dec 15, 2017 65.0 0.00 0.15
HP 171215C00067500 C Dec 15, 2017 67.5 0.00 0.10
HP 171215C00070000 C Dec 15, 2017 70.0 0.00 0.10
HP 171215C00072500 C Dec 15, 2017 72.5 0.00 0.05
HP 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
HP 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
HP 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
HP 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
HP 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
HP 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
HP 171215P00032500 P Dec 15, 2017 32.5 0.00 0.05
HP 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
HP 171215P00037500 P Dec 15, 2017 37.5 0.00 0.10
HP 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
HP 171215P00042500 P Dec 15, 2017 42.5 0.00 0.10
HP 171215P00045000 P Dec 15, 2017 45.0 0.00 0.15
HP 171215P00047500 P Dec 15, 2017 47.5 0.10 0.20
HP 171215P00050000 P Dec 15, 2017 50.0 0.25 0.50
HP 171215P00052500 P Dec 15, 2017 52.5 0.75 0.85
HP 171215P00055000 P Dec 15, 2017 55.0 1.60 1.75
HP 171215P00057500 P Dec 15, 2017 57.5 2.95 3.10
HP 171215P00060000 P Dec 15, 2017 60.0 4.60 5.10
HP 171215P00062500 P Dec 15, 2017 62.5 6.80 7.30
HP 171215P00065000 P Dec 15, 2017 65.0 9.20 9.80
HP 171215P00067500 P Dec 15, 2017 67.5 11.50 12.10
HP 171215P00070000 P Dec 15, 2017 70.0 14.00 14.70
HP 171215P00072500 P Dec 15, 2017 72.5 16.50 17.10
HP 171215P00075000 P Dec 15, 2017 75.0 19.00 19.60
HP 171215P00080000 P Dec 15, 2017 80.0 24.00 24.70
HP 171215P00085000 P Dec 15, 2017 85.0 28.90 29.60
HP 171215P00090000 P Dec 15, 2017 90.0 33.90 34.60
HP 171215P00095000 P Dec 15, 2017 95.0 39.00 39.70
HP 180119C00022500 C Jan 19, 2018 22.5 32.80 33.60
HP 180119C00025000 C Jan 19, 2018 25.0 30.40 31.30
HP 180119C00027500 C Jan 19, 2018 27.5 27.80 28.70
HP 180119C00030000 C Jan 19, 2018 30.0 25.40 26.10
HP 180119C00032500 C Jan 19, 2018 32.5 22.70 23.90
HP 180119C00035000 C Jan 19, 2018 35.0 20.40 21.10
HP 180119C00037500 C Jan 19, 2018 37.5 17.60 19.00
HP 180119C00040000 C Jan 19, 2018 40.0 15.40 16.20
HP 180119C00042500 C Jan 19, 2018 42.5 13.10 14.00
HP 180119C00045000 C Jan 19, 2018 45.0 10.40 11.30
HP 180119C00047500 C Jan 19, 2018 47.5 8.50 9.00
HP 180119C00050000 C Jan 19, 2018 50.0 6.40 6.90
HP 180119C00052500 C Jan 19, 2018 52.5 4.60 4.90
HP 180119C00055000 C Jan 19, 2018 55.0 3.10 3.40
HP 180119C00057500 C Jan 19, 2018 57.5 1.95 2.20
HP 180119C00060000 C Jan 19, 2018 60.0 1.15 1.35
HP 180119C00062500 C Jan 19, 2018 62.5 0.65 0.80
HP 180119C00065000 C Jan 19, 2018 65.0 0.35 0.50
HP 180119C00067500 C Jan 19, 2018 67.5 0.15 0.30
HP 180119C00070000 C Jan 19, 2018 70.0 0.00 0.20
HP 180119C00072500 C Jan 19, 2018 72.5 0.00 0.15
HP 180119C00075000 C Jan 19, 2018 75.0 0.00 0.15
HP 180119C00077500 C Jan 19, 2018 77.5 0.00 0.10
HP 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
HP 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
HP 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
HP 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
HP 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
HP 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
HP 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
HP 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
HP 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
HP 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
HP 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
HP 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
HP 180119P00032500 P Jan 19, 2018 32.5 0.00 0.10
HP 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
HP 180119P00037500 P Jan 19, 2018 37.5 0.00 0.15
HP 180119P00040000 P Jan 19, 2018 40.0 0.05 0.15
HP 180119P00042500 P Jan 19, 2018 42.5 0.10 0.25
HP 180119P00045000 P Jan 19, 2018 45.0 0.20 0.35
HP 180119P00047500 P Jan 19, 2018 47.5 0.45 0.60
HP 180119P00050000 P Jan 19, 2018 50.0 0.85 1.00
HP 180119P00052500 P Jan 19, 2018 52.5 1.45 1.65
HP 180119P00055000 P Jan 19, 2018 55.0 2.45 2.65
HP 180119P00057500 P Jan 19, 2018 57.5 3.70 4.00
HP 180119P00060000 P Jan 19, 2018 60.0 5.40 5.70
HP 180119P00062500 P Jan 19, 2018 62.5 7.30 7.70
HP 180119P00065000 P Jan 19, 2018 65.0 9.50 9.90
HP 180119P00067500 P Jan 19, 2018 67.5 11.80 12.20
HP 180119P00070000 P Jan 19, 2018 70.0 14.10 14.60
HP 180119P00072500 P Jan 19, 2018 72.5 16.40 17.30
HP 180119P00075000 P Jan 19, 2018 75.0 18.60 19.80
HP 180119P00077500 P Jan 19, 2018 77.5 21.40 22.40
HP 180119P00080000 P Jan 19, 2018 80.0 24.10 24.80
HP 180119P00085000 P Jan 19, 2018 85.0 29.00 29.80
HP 180119P00090000 P Jan 19, 2018 90.0 34.00 34.60
HP 180119P00095000 P Jan 19, 2018 95.0 39.00 40.10
HP 180119P00100000 P Jan 19, 2018 100.0 43.70 44.70
HP 180119P00105000 P Jan 19, 2018 105.0 48.50 49.60
HP 180119P00110000 P Jan 19, 2018 110.0 53.90 56.40
HP 180119P00115000 P Jan 19, 2018 115.0 58.90 59.60
HP 180316C00025000 C Mar 16, 2018 25.0 29.20 31.30
HP 180316C00027500 C Mar 16, 2018 27.5 26.50 30.00
HP 180316C00030000 C Mar 16, 2018 30.0 25.10 26.60
HP 180316C00032500 C Mar 16, 2018 32.5 21.60 25.10
HP 180316C00035000 C Mar 16, 2018 35.0 20.10 21.60
HP 180316C00037500 C Mar 16, 2018 37.5 17.70 19.20
HP 180316C00040000 C Mar 16, 2018 40.0 15.30 16.50
HP 180316C00042500 C Mar 16, 2018 42.5 13.20 14.20
HP 180316C00045000 C Mar 16, 2018 45.0 10.70 11.80
HP 180316C00047500 C Mar 16, 2018 47.5 9.00 9.70
HP 180316C00050000 C Mar 16, 2018 50.0 7.10 7.80
HP 180316C00052500 C Mar 16, 2018 52.5 5.50 6.10
HP 180316C00055000 C Mar 16, 2018 55.0 4.20 4.60
HP 180316C00057500 C Mar 16, 2018 57.5 2.90 3.40
HP 180316C00060000 C Mar 16, 2018 60.0 2.00 2.40
HP 180316C00062500 C Mar 16, 2018 62.5 1.35 1.70
HP 180316C00065000 C Mar 16, 2018 65.0 0.90 1.20
HP 180316C00067500 C Mar 16, 2018 67.5 0.60 0.80
HP 180316C00070000 C Mar 16, 2018 70.0 0.30 0.55
HP 180316C00075000 C Mar 16, 2018 75.0 0.00 0.35
HP 180316C00080000 C Mar 16, 2018 80.0 0.00 0.15
HP 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
HP 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
HP 180316P00027500 P Mar 16, 2018 27.5 0.00 0.15
HP 180316P00030000 P Mar 16, 2018 30.0 0.00 0.15
HP 180316P00032500 P Mar 16, 2018 32.5 0.00 0.20
HP 180316P00035000 P Mar 16, 2018 35.0 0.05 0.30
HP 180316P00037500 P Mar 16, 2018 37.5 0.15 0.40
HP 180316P00040000 P Mar 16, 2018 40.0 0.30 0.50
HP 180316P00042500 P Mar 16, 2018 42.5 0.50 0.75
HP 180316P00045000 P Mar 16, 2018 45.0 0.80 1.10
HP 180316P00047500 P Mar 16, 2018 47.5 1.25 1.55
HP 180316P00050000 P Mar 16, 2018 50.0 1.90 2.25
HP 180316P00052500 P Mar 16, 2018 52.5 2.75 3.10
HP 180316P00055000 P Mar 16, 2018 55.0 3.80 4.20
HP 180316P00057500 P Mar 16, 2018 57.5 5.20 5.60
HP 180316P00060000 P Mar 16, 2018 60.0 6.80 7.40
HP 180316P00062500 P Mar 16, 2018 62.5 8.50 9.20
HP 180316P00065000 P Mar 16, 2018 65.0 10.50 11.30
HP 180316P00067500 P Mar 16, 2018 67.5 12.60 13.40
HP 180316P00070000 P Mar 16, 2018 70.0 14.90 15.60
HP 180316P00075000 P Mar 16, 2018 75.0 19.40 21.60
HP 180316P00080000 P Mar 16, 2018 80.0 24.20 27.20
HP 180316P00085000 P Mar 16, 2018 85.0 29.30 30.50
HP 180615C00030000 C Jun 15, 2018 30.0 24.20 27.40
HP 180615C00032500 C Jun 15, 2018 32.5 21.00 25.60
HP 180615C00035000 C Jun 15, 2018 35.0 18.60 23.20
HP 180615C00037500 C Jun 15, 2018 37.5 18.00 19.30
HP 180615C00040000 C Jun 15, 2018 40.0 15.70 17.00
HP 180615C00042500 C Jun 15, 2018 42.5 13.20 14.30
HP 180615C00045000 C Jun 15, 2018 45.0 11.50 12.60
HP 180615C00047500 C Jun 15, 2018 47.5 9.70 10.80
HP 180615C00050000 C Jun 15, 2018 50.0 8.00 8.60
HP 180615C00052500 C Jun 15, 2018 52.5 6.40 7.30
HP 180615C00055000 C Jun 15, 2018 55.0 5.20 5.80
HP 180615C00057500 C Jun 15, 2018 57.5 4.10 4.60
HP 180615C00060000 C Jun 15, 2018 60.0 3.10 3.60
HP 180615C00062500 C Jun 15, 2018 62.5 2.40 2.80
HP 180615C00065000 C Jun 15, 2018 65.0 1.80 2.25
HP 180615C00067500 C Jun 15, 2018 67.5 1.35 1.65
HP 180615C00070000 C Jun 15, 2018 70.0 0.95 1.25
HP 180615C00075000 C Jun 15, 2018 75.0 0.45 0.80
HP 180615C00080000 C Jun 15, 2018 80.0 0.25 0.50
HP 180615C00085000 C Jun 15, 2018 85.0 0.00 0.30
HP 180615P00030000 P Jun 15, 2018 30.0 0.00 0.45
HP 180615P00032500 P Jun 15, 2018 32.5 0.30 0.50
HP 180615P00035000 P Jun 15, 2018 35.0 0.40 0.65
HP 180615P00037500 P Jun 15, 2018 37.5 0.65 0.90
HP 180615P00040000 P Jun 15, 2018 40.0 0.90 1.20
HP 180615P00042500 P Jun 15, 2018 42.5 1.35 1.60
HP 180615P00045000 P Jun 15, 2018 45.0 1.85 2.20
HP 180615P00047500 P Jun 15, 2018 47.5 2.50 2.80
HP 180615P00050000 P Jun 15, 2018 50.0 3.20 3.60
HP 180615P00052500 P Jun 15, 2018 52.5 4.30 4.60
HP 180615P00055000 P Jun 15, 2018 55.0 5.40 5.90
HP 180615P00057500 P Jun 15, 2018 57.5 6.80 7.30
HP 180615P00060000 P Jun 15, 2018 60.0 8.30 9.10
HP 180615P00062500 P Jun 15, 2018 62.5 10.10 10.60
HP 180615P00065000 P Jun 15, 2018 65.0 11.70 12.70
HP 180615P00067500 P Jun 15, 2018 67.5 13.80 14.50
HP 180615P00070000 P Jun 15, 2018 70.0 15.80 17.10
HP 180615P00075000 P Jun 15, 2018 75.0 20.20 22.00
HP 180615P00080000 P Jun 15, 2018 80.0 24.70 26.40
HP 180615P00085000 P Jun 15, 2018 85.0 28.00 32.40
HP 190118C00025000 C Jan 18, 2019 25.0 28.50 33.00
HP 190118C00027500 C Jan 18, 2019 27.5 26.00 30.60
HP 190118C00030000 C Jan 18, 2019 30.0 23.50 28.00
HP 190118C00032500 C Jan 18, 2019 32.5 21.10 25.60
HP 190118C00035000 C Jan 18, 2019 35.0 20.50 21.70
HP 190118C00037500 C Jan 18, 2019 37.5 18.30 19.80
HP 190118C00040000 C Jan 18, 2019 40.0 16.40 17.20
HP 190118C00042500 C Jan 18, 2019 42.5 14.50 15.30
HP 190118C00045000 C Jan 18, 2019 45.0 12.60 13.60
HP 190118C00047500 C Jan 18, 2019 47.5 11.00 11.90
HP 190118C00050000 C Jan 18, 2019 50.0 9.60 10.50
HP 190118C00052500 C Jan 18, 2019 52.5 8.20 9.10
HP 190118C00055000 C Jan 18, 2019 55.0 7.00 7.90
HP 190118C00057500 C Jan 18, 2019 57.5 5.90 6.80
HP 190118C00060000 C Jan 18, 2019 60.0 5.10 5.90
HP 190118C00062500 C Jan 18, 2019 62.5 4.30 5.00
HP 190118C00065000 C Jan 18, 2019 65.0 3.60 4.30
HP 190118C00067500 C Jan 18, 2019 67.5 3.00 3.60
HP 190118C00070000 C Jan 18, 2019 70.0 2.45 3.10
HP 190118C00072500 C Jan 18, 2019 72.5 2.00 2.60
HP 190118C00075000 C Jan 18, 2019 75.0 1.65 2.15
HP 190118C00077500 C Jan 18, 2019 77.5 1.30 1.85
HP 190118C00080000 C Jan 18, 2019 80.0 1.05 1.55
HP 190118C00085000 C Jan 18, 2019 85.0 0.70 1.15
HP 190118C00090000 C Jan 18, 2019 90.0 0.40 0.90
HP 190118C00095000 C Jan 18, 2019 95.0 0.25 0.70
HP 190118C00100000 C Jan 18, 2019 100.0 0.15 0.70
HP 190118C00105000 C Jan 18, 2019 105.0 0.10 0.40
HP 190118C00110000 C Jan 18, 2019 110.0 0.00 0.45
HP 190118C00115000 C Jan 18, 2019 115.0 0.00 0.40
HP 190118C00120000 C Jan 18, 2019 120.0 0.00 0.30
HP 190118P00025000 P Jan 18, 2019 25.0 0.30 0.70
HP 190118P00027500 P Jan 18, 2019 27.5 0.50 0.90
HP 190118P00030000 P Jan 18, 2019 30.0 0.75 1.10
HP 190118P00032500 P Jan 18, 2019 32.5 1.00 1.40
HP 190118P00035000 P Jan 18, 2019 35.0 1.50 1.75
HP 190118P00037500 P Jan 18, 2019 37.5 1.90 2.35
HP 190118P00040000 P Jan 18, 2019 40.0 2.40 2.90
HP 190118P00042500 P Jan 18, 2019 42.5 3.10 3.60
HP 190118P00045000 P Jan 18, 2019 45.0 3.80 4.60
HP 190118P00047500 P Jan 18, 2019 47.5 4.60 5.50
HP 190118P00050000 P Jan 18, 2019 50.0 5.70 6.50
HP 190118P00052500 P Jan 18, 2019 52.5 6.90 7.60
HP 190118P00055000 P Jan 18, 2019 55.0 8.10 9.00
HP 190118P00057500 P Jan 18, 2019 57.5 9.40 10.60
HP 190118P00060000 P Jan 18, 2019 60.0 11.10 12.10
HP 190118P00062500 P Jan 18, 2019 62.5 12.80 13.80
HP 190118P00065000 P Jan 18, 2019 65.0 14.40 15.50
HP 190118P00067500 P Jan 18, 2019 67.5 16.30 17.30
HP 190118P00070000 P Jan 18, 2019 70.0 18.30 19.20
HP 190118P00072500 P Jan 18, 2019 72.5 20.40 21.20
HP 190118P00075000 P Jan 18, 2019 75.0 22.40 23.30
HP 190118P00077500 P Jan 18, 2019 77.5 24.60 25.40
HP 190118P00080000 P Jan 18, 2019 80.0 26.70 27.70
HP 190118P00085000 P Jan 18, 2019 85.0 31.10 32.40
HP 190118P00090000 P Jan 18, 2019 90.0 35.50 37.70
HP 190118P00095000 P Jan 18, 2019 95.0 40.00 41.90
HP 190118P00100000 P Jan 18, 2019 100.0 43.50 48.10
HP 190118P00105000 P Jan 18, 2019 105.0 48.30 52.90
HP 190118P00110000 P Jan 18, 2019 110.0 53.30 57.80
HP 190118P00115000 P Jan 18, 2019 115.0 58.10 62.40
HP 190118P00120000 P Jan 18, 2019 120.0 62.90 67.40
HP 200117C00030000 C Jan 17, 2020 30.0 23.60 28.20
HP 200117C00035000 C Jan 17, 2020 35.0 21.00 22.50
HP 200117C00037500 C Jan 17, 2020 37.5 18.60 20.50
HP 200117C00040000 C Jan 17, 2020 40.0 16.80 18.60
HP 200117C00042500 C Jan 17, 2020 42.5 15.20 17.00
HP 200117C00045000 C Jan 17, 2020 45.0 13.40 15.60
HP 200117C00047500 C Jan 17, 2020 47.5 11.90 14.30
HP 200117C00050000 C Jan 17, 2020 50.0 11.10 12.90
HP 200117C00052500 C Jan 17, 2020 52.5 9.40 11.90
HP 200117C00055000 C Jan 17, 2020 55.0 8.90 10.80
HP 200117C00057500 C Jan 17, 2020 57.5 7.40 9.60
HP 200117C00060000 C Jan 17, 2020 60.0 6.40 9.00
HP 200117C00062500 C Jan 17, 2020 62.5 6.00 7.50
HP 200117C00065000 C Jan 17, 2020 65.0 5.20 7.20
HP 200117C00067500 C Jan 17, 2020 67.5 4.80 6.00
HP 200117C00070000 C Jan 17, 2020 70.0 4.10 6.00
HP 200117C00075000 C Jan 17, 2020 75.0 3.10 4.50
HP 200117C00080000 C Jan 17, 2020 80.0 2.45 4.10
HP 200117C00085000 C Jan 17, 2020 85.0 1.70 3.60
HP 200117P00030000 P Jan 17, 2020 30.0 1.95 2.75
HP 200117P00035000 P Jan 17, 2020 35.0 2.90 4.20
HP 200117P00037500 P Jan 17, 2020 37.5 3.90 4.80
HP 200117P00040000 P Jan 17, 2020 40.0 4.70 5.60
HP 200117P00042500 P Jan 17, 2020 42.5 5.60 6.60
HP 200117P00045000 P Jan 17, 2020 45.0 6.30 7.70
HP 200117P00047500 P Jan 17, 2020 47.5 7.80 8.70
HP 200117P00050000 P Jan 17, 2020 50.0 9.10 10.00
HP 200117P00052500 P Jan 17, 2020 52.5 10.30 11.50
HP 200117P00055000 P Jan 17, 2020 55.0 11.40 13.10
HP 200117P00057500 P Jan 17, 2020 57.5 13.00 14.50
HP 200117P00060000 P Jan 17, 2020 60.0 14.50 16.20
HP 200117P00062500 P Jan 17, 2020 62.5 15.60 17.60
HP 200117P00065000 P Jan 17, 2020 65.0 17.80 20.00
HP 200117P00067500 P Jan 17, 2020 67.5 19.70 21.90
HP 200117P00070000 P Jan 17, 2020 70.0 20.70 23.70
HP 200117P00075000 P Jan 17, 2020 75.0 24.50 27.60
HP 200117P00080000 P Jan 17, 2020 80.0 28.40 31.50
HP 200117P00085000 P Jan 17, 2020 85.0 32.70 35.60
OPRA data is delayed 15 minutes.