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 (2014-11-07)Premium Content

Helmerich And Payne Inc (HP)
As of Dec 19 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 141220C00060000 C 12/20/14 60.0 9.00 10.20
HP 141220C00065000 C 12/20/14 65.0 4.00 5.20
HP 141220C00070000 C 12/20/14 70.0 0.00 0.45
HP 141220C00075000 C 12/20/14 75.0 0.00 0.05
HP 141220C00080000 C 12/20/14 80.0 0.00 0.05
HP 141220C00085000 C 12/20/14 85.0 0.00 0.05
HP 141220C00090000 C 12/20/14 90.0 0.00 0.05
HP 141220C00095000 C 12/20/14 95.0 0.00 0.05
HP 141220C00100000 C 12/20/14 100.0 0.00 0.05
HP 141220C00105000 C 12/20/14 105.0 0.00 0.05
HP 141220C00110000 C 12/20/14 110.0 0.00 0.05
HP 141220C00115000 C 12/20/14 115.0 0.00 0.05
HP 141220C00120000 C 12/20/14 120.0 0.00 0.05
HP 141220C00125000 C 12/20/14 125.0 0.00 0.05
HP 141220C00130000 C 12/20/14 130.0 0.00 0.05
HP 141220C00135000 C 12/20/14 135.0 0.00 0.05
HP 141220C00140000 C 12/20/14 140.0 0.00 0.05
HP 141220C00145000 C 12/20/14 145.0 0.00 0.05
HP 141220C00150000 C 12/20/14 150.0 0.00 0.05
HP 141220C00155000 C 12/20/14 155.0 0.00 0.05
HP 141220C00160000 C 12/20/14 160.0 0.00 0.05
HP 141220P00060000 P 12/20/14 60.0 0.00 0.05
HP 141220P00065000 P 12/20/14 65.0 0.00 0.25
HP 141220P00070000 P 12/20/14 70.0 0.30 0.95
HP 141220P00075000 P 12/20/14 75.0 5.00 5.60
HP 141220P00080000 P 12/20/14 80.0 10.00 10.70
HP 141220P00085000 P 12/20/14 85.0 14.80 16.00
HP 141220P00090000 P 12/20/14 90.0 19.70 21.00
HP 141220P00095000 P 12/20/14 95.0 24.80 26.00
HP 141220P00100000 P 12/20/14 100.0 29.70 30.80
HP 141220P00105000 P 12/20/14 105.0 34.70 35.60
HP 141220P00110000 P 12/20/14 110.0 39.30 41.20
HP 141220P00115000 P 12/20/14 115.0 44.90 46.30
HP 141220P00120000 P 12/20/14 120.0 49.90 51.30
HP 141220P00125000 P 12/20/14 125.0 54.70 56.20
HP 141220P00130000 P 12/20/14 130.0 59.50 61.20
HP 141220P00135000 P 12/20/14 135.0 64.70 66.20
HP 141220P00140000 P 12/20/14 140.0 69.70 71.20
HP 141220P00145000 P 12/20/14 145.0 74.30 76.20
HP 141220P00150000 P 12/20/14 150.0 79.30 81.20
HP 141220P00155000 P 12/20/14 155.0 84.30 86.20
HP 141220P00160000 P 12/20/14 160.0 89.70 91.20
HP 150117C00025000 C 01/17/15 25.0 43.40 45.70
HP 150117C00027500 C 01/17/15 27.5 40.80 43.20
HP 150117C00030000 C 01/17/15 30.0 38.30 40.70
HP 150117C00032500 C 01/17/15 32.5 35.70 37.80
HP 150117C00035000 C 01/17/15 35.0 33.20 35.60
HP 150117C00037500 C 01/17/15 37.5 30.60 32.80
HP 150117C00040000 C 01/17/15 40.0 27.80 30.30
HP 150117C00042500 C 01/17/15 42.5 25.30 28.20
HP 150117C00045000 C 01/17/15 45.0 22.80 25.70
HP 150117C00047500 C 01/17/15 47.5 20.40 22.90
HP 150117C00050000 C 01/17/15 50.0 17.90 20.40
HP 150117C00052500 C 01/17/15 52.5 15.50 18.00
HP 150117C00055000 C 01/17/15 55.0 13.10 15.60
HP 150117C00057500 C 01/17/15 57.5 10.80 13.30
HP 150117C00060000 C 01/17/15 60.0 8.60 11.10
HP 150117C00062500 C 01/17/15 62.5 6.90 8.90
HP 150117C00065000 C 01/17/15 65.0 5.70 7.00
HP 150117C00067500 C 01/17/15 67.5 4.10 5.30
HP 150117C00070000 C 01/17/15 70.0 2.90 3.90
HP 150117C00072500 C 01/17/15 72.5 1.85 2.70
HP 150117C00075000 C 01/17/15 75.0 0.95 1.75
HP 150117C00077500 C 01/17/15 77.5 0.55 1.10
HP 150117C00080000 C 01/17/15 80.0 0.35 0.75
HP 150117C00082500 C 01/17/15 82.5 0.20 0.45
HP 150117C00085000 C 01/17/15 85.0 0.05 0.45
HP 150117C00087500 C 01/17/15 87.5 0.00 0.40
HP 150117C00090000 C 01/17/15 90.0 0.00 0.40
HP 150117C00092500 C 01/17/15 92.5 0.00 0.40
HP 150117C00095000 C 01/17/15 95.0 0.00 0.05
HP 150117C00097500 C 01/17/15 97.5 0.00 0.35
HP 150117C00100000 C 01/17/15 100.0 0.00 0.35
HP 150117C00105000 C 01/17/15 105.0 0.00 0.30
HP 150117C00110000 C 01/17/15 110.0 0.00 0.20
HP 150117C00115000 C 01/17/15 115.0 0.00 0.10
HP 150117C00120000 C 01/17/15 120.0 0.00 0.15
HP 150117C00125000 C 01/17/15 125.0 0.00 0.10
HP 150117C00130000 C 01/17/15 130.0 0.00 0.05
HP 150117C00135000 C 01/17/15 135.0 0.00 0.05
HP 150117C00140000 C 01/17/15 140.0 0.00 0.05
HP 150117C00145000 C 01/17/15 145.0 0.00 0.05
HP 150117C00150000 C 01/17/15 150.0 0.00 0.05
HP 150117C00155000 C 01/17/15 155.0 0.00 0.05
HP 150117C00160000 C 01/17/15 160.0 0.00 0.05
HP 150117P00025000 P 01/17/15 25.0 0.00 0.05
HP 150117P00027500 P 01/17/15 27.5 0.00 0.05
HP 150117P00030000 P 01/17/15 30.0 0.00 0.05
HP 150117P00032500 P 01/17/15 32.5 0.00 0.15
HP 150117P00035000 P 01/17/15 35.0 0.00 0.25
HP 150117P00037500 P 01/17/15 37.5 0.00 0.40
HP 150117P00040000 P 01/17/15 40.0 0.05 0.35
HP 150117P00042500 P 01/17/15 42.5 0.00 0.45
HP 150117P00045000 P 01/17/15 45.0 0.00 0.45
HP 150117P00047500 P 01/17/15 47.5 0.05 0.40
HP 150117P00050000 P 01/17/15 50.0 0.15 0.50
HP 150117P00052500 P 01/17/15 52.5 0.20 0.35
HP 150117P00055000 P 01/17/15 55.0 0.35 0.55
HP 150117P00057500 P 01/17/15 57.5 0.50 1.05
HP 150117P00060000 P 01/17/15 60.0 0.75 1.10
HP 150117P00062500 P 01/17/15 62.5 1.15 1.30
HP 150117P00065000 P 01/17/15 65.0 1.70 2.35
HP 150117P00067500 P 01/17/15 67.5 2.50 3.00
HP 150117P00070000 P 01/17/15 70.0 3.50 4.00
HP 150117P00072500 P 01/17/15 72.5 4.90 6.50
HP 150117P00075000 P 01/17/15 75.0 6.50 8.40
HP 150117P00077500 P 01/17/15 77.5 8.30 10.60
HP 150117P00080000 P 01/17/15 80.0 10.40 11.00
HP 150117P00082500 P 01/17/15 82.5 12.60 13.60
HP 150117P00085000 P 01/17/15 85.0 15.00 16.10
HP 150117P00087500 P 01/17/15 87.5 17.40 18.60
HP 150117P00090000 P 01/17/15 90.0 19.80 21.10
HP 150117P00092500 P 01/17/15 92.5 22.30 23.70
HP 150117P00095000 P 01/17/15 95.0 24.80 26.10
HP 150117P00097500 P 01/17/15 97.5 27.30 28.70
HP 150117P00100000 P 01/17/15 100.0 29.80 31.20
HP 150117P00105000 P 01/17/15 105.0 34.70 36.20
HP 150117P00110000 P 01/17/15 110.0 39.40 41.30
HP 150117P00115000 P 01/17/15 115.0 44.30 46.30
HP 150117P00120000 P 01/17/15 120.0 49.00 51.20
HP 150117P00125000 P 01/17/15 125.0 54.30 56.30
HP 150117P00130000 P 01/17/15 130.0 59.30 61.20
HP 150117P00135000 P 01/17/15 135.0 64.70 66.20
HP 150117P00140000 P 01/17/15 140.0 69.40 71.20
HP 150117P00145000 P 01/17/15 145.0 74.70 76.20
HP 150117P00150000 P 01/17/15 150.0 79.40 81.20
HP 150117P00155000 P 01/17/15 155.0 84.40 86.20
HP 150117P00160000 P 01/17/15 160.0 89.40 91.20
HP 150320C00050000 C 03/20/15 50.0 18.70 21.00
HP 150320C00055000 C 03/20/15 55.0 14.30 16.70
HP 150320C00060000 C 03/20/15 60.0 11.40 12.80
HP 150320C00065000 C 03/20/15 65.0 7.90 9.20
HP 150320C00070000 C 03/20/15 70.0 5.20 6.40
HP 150320C00075000 C 03/20/15 75.0 3.50 4.30
HP 150320C00080000 C 03/20/15 80.0 2.00 2.70
HP 150320C00085000 C 03/20/15 85.0 1.05 1.65
HP 150320C00090000 C 03/20/15 90.0 0.60 1.15
HP 150320C00095000 C 03/20/15 95.0 0.30 0.65
HP 150320C00100000 C 03/20/15 100.0 0.10 0.50
HP 150320C00105000 C 03/20/15 105.0 0.00 0.50
HP 150320C00110000 C 03/20/15 110.0 0.00 0.50
HP 150320C00115000 C 03/20/15 115.0 0.00 0.45
HP 150320C00120000 C 03/20/15 120.0 0.00 0.45
HP 150320C00125000 C 03/20/15 125.0 0.00 0.40
HP 150320C00130000 C 03/20/15 130.0 0.00 0.35
HP 150320C00135000 C 03/20/15 135.0 0.00 0.25
HP 150320C00140000 C 03/20/15 140.0 0.00 0.20
HP 150320C00145000 C 03/20/15 145.0 0.00 0.20
HP 150320C00150000 C 03/20/15 150.0 0.00 0.15
HP 150320C00155000 C 03/20/15 155.0 0.00 0.15
HP 150320C00160000 C 03/20/15 160.0 0.00 0.10
HP 150320C00165000 C 03/20/15 165.0 0.00 0.10
HP 150320P00050000 P 03/20/15 50.0 1.00 1.60
HP 150320P00055000 P 03/20/15 55.0 1.75 2.60
HP 150320P00060000 P 03/20/15 60.0 2.90 4.20
HP 150320P00065000 P 03/20/15 65.0 4.60 6.00
HP 150320P00070000 P 03/20/15 70.0 6.80 7.80
HP 150320P00075000 P 03/20/15 75.0 9.60 11.90
HP 150320P00080000 P 03/20/15 80.0 13.00 14.70
HP 150320P00085000 P 03/20/15 85.0 17.00 19.50
HP 150320P00090000 P 03/20/15 90.0 21.30 23.90
HP 150320P00095000 P 03/20/15 95.0 25.90 28.50
HP 150320P00100000 P 03/20/15 100.0 30.50 33.30
HP 150320P00105000 P 03/20/15 105.0 35.50 38.20
HP 150320P00110000 P 03/20/15 110.0 40.00 43.10
HP 150320P00115000 P 03/20/15 115.0 45.30 48.00
HP 150320P00120000 P 03/20/15 120.0 50.30 52.90
HP 150320P00125000 P 03/20/15 125.0 55.20 57.80
HP 150320P00130000 P 03/20/15 130.0 60.40 62.60
HP 150320P00135000 P 03/20/15 135.0 65.20 67.60
HP 150320P00140000 P 03/20/15 140.0 70.30 72.50
HP 150320P00145000 P 03/20/15 145.0 75.40 77.50
HP 150320P00150000 P 03/20/15 150.0 80.30 82.40
HP 150320P00155000 P 03/20/15 155.0 85.20 87.30
HP 150320P00160000 P 03/20/15 160.0 90.20 92.30
HP 150320P00165000 P 03/20/15 165.0 94.10 97.50
HP 150619C00040000 C 06/19/15 40.0 28.20 30.70
HP 150619C00045000 C 06/19/15 45.0 23.60 26.30
HP 150619C00050000 C 06/19/15 50.0 19.30 22.00
HP 150619C00055000 C 06/19/15 55.0 15.40 18.00
HP 150619C00060000 C 06/19/15 60.0 12.00 14.60
HP 150619C00065000 C 06/19/15 65.0 9.40 11.20
HP 150619C00070000 C 06/19/15 70.0 6.90 8.60
HP 150619C00075000 C 06/19/15 75.0 5.50 6.60
HP 150619C00080000 C 06/19/15 80.0 3.20 4.90
HP 150619C00085000 C 06/19/15 85.0 2.10 4.30
HP 150619C00090000 C 06/19/15 90.0 1.50 2.60
HP 150619C00095000 C 06/19/15 95.0 1.05 1.65
HP 150619C00100000 C 06/19/15 100.0 0.65 1.15
HP 150619C00105000 C 06/19/15 105.0 0.45 0.80
HP 150619C00110000 C 06/19/15 110.0 0.25 0.60
HP 150619C00115000 C 06/19/15 115.0 0.10 0.50
HP 150619C00120000 C 06/19/15 120.0 0.00 0.50
HP 150619C00125000 C 06/19/15 125.0 0.00 0.50
HP 150619C00130000 C 06/19/15 130.0 0.00 0.50
HP 150619P00040000 P 06/19/15 40.0 0.80 1.30
HP 150619P00045000 P 06/19/15 45.0 1.40 1.75
HP 150619P00050000 P 06/19/15 50.0 2.30 3.00
HP 150619P00055000 P 06/19/15 55.0 3.40 4.10
HP 150619P00060000 P 06/19/15 60.0 4.90 5.50
HP 150619P00065000 P 06/19/15 65.0 6.80 8.20
HP 150619P00070000 P 06/19/15 70.0 9.30 10.60
HP 150619P00075000 P 06/19/15 75.0 12.00 14.40
HP 150619P00080000 P 06/19/15 80.0 15.30 17.40
HP 150619P00085000 P 06/19/15 85.0 19.00 21.60
HP 150619P00090000 P 06/19/15 90.0 23.00 25.60
HP 150619P00095000 P 06/19/15 95.0 26.90 29.90
HP 150619P00100000 P 06/19/15 100.0 31.50 34.50
HP 150619P00105000 P 06/19/15 105.0 36.00 39.10
HP 150619P00110000 P 06/19/15 110.0 41.00 43.80
HP 150619P00115000 P 06/19/15 115.0 45.90 48.70
HP 150619P00120000 P 06/19/15 120.0 49.50 53.50
HP 150619P00125000 P 06/19/15 125.0 54.90 58.50
HP 150619P00130000 P 06/19/15 130.0 60.70 63.40
HP 160115C00035000 C 01/15/16 35.0 33.10 35.60
HP 160115C00040000 C 01/15/16 40.0 28.40 31.10
HP 160115C00045000 C 01/15/16 45.0 24.30 27.10
HP 160115C00050000 C 01/15/16 50.0 20.30 23.00
HP 160115C00055000 C 01/15/16 55.0 16.70 19.40
HP 160115C00060000 C 01/15/16 60.0 13.60 16.50
HP 160115C00065000 C 01/15/16 65.0 10.90 13.50
HP 160115C00070000 C 01/15/16 70.0 8.90 11.20
HP 160115C00072500 C 01/15/16 72.5 7.90 10.30
HP 160115C00075000 C 01/15/16 75.0 6.90 9.40
HP 160115C00077500 C 01/15/16 77.5 6.00 8.00
HP 160115C00080000 C 01/15/16 80.0 5.50 7.80
HP 160115C00082500 C 01/15/16 82.5 4.80 6.60
HP 160115C00085000 C 01/15/16 85.0 4.20 5.70
HP 160115C00087500 C 01/15/16 87.5 3.90 5.10
HP 160115C00090000 C 01/15/16 90.0 3.20 4.70
HP 160115C00092500 C 01/15/16 92.5 3.00 4.40
HP 160115C00095000 C 01/15/16 95.0 2.60 3.80
HP 160115C00097500 C 01/15/16 97.5 2.30 3.30
HP 160115C00100000 C 01/15/16 100.0 2.00 3.00
HP 160115C00105000 C 01/15/16 105.0 1.45 2.45
HP 160115C00110000 C 01/15/16 110.0 1.15 2.05
HP 160115C00115000 C 01/15/16 115.0 0.85 1.65
HP 160115C00120000 C 01/15/16 120.0 0.60 1.40
HP 160115C00125000 C 01/15/16 125.0 0.25 1.20
HP 160115C00130000 C 01/15/16 130.0 0.15 1.05
HP 160115C00135000 C 01/15/16 135.0 0.05 1.00
HP 160115C00140000 C 01/15/16 140.0 0.00 0.95
HP 160115C00145000 C 01/15/16 145.0 0.00 0.90
HP 160115C00150000 C 01/15/16 150.0 0.00 0.85
HP 160115C00155000 C 01/15/16 155.0 0.00 0.80
HP 160115C00160000 C 01/15/16 160.0 0.00 0.75
HP 160115C00165000 C 01/15/16 165.0 0.00 0.60
HP 160115C00170000 C 01/15/16 170.0 0.00 0.50
HP 160115C00175000 C 01/15/16 175.0 0.00 0.45
HP 160115P00035000 P 01/15/16 35.0 1.00 1.50
HP 160115P00040000 P 01/15/16 40.0 1.95 2.75
HP 160115P00045000 P 01/15/16 45.0 2.95 4.00
HP 160115P00050000 P 01/15/16 50.0 4.20 5.40
HP 160115P00055000 P 01/15/16 55.0 5.50 7.00
HP 160115P00060000 P 01/15/16 60.0 7.50 9.00
HP 160115P00065000 P 01/15/16 65.0 9.90 12.00
HP 160115P00070000 P 01/15/16 70.0 12.40 14.90
HP 160115P00072500 P 01/15/16 72.5 13.80 16.50
HP 160115P00075000 P 01/15/16 75.0 15.10 18.10
HP 160115P00077500 P 01/15/16 77.5 16.80 19.70
HP 160115P00080000 P 01/15/16 80.0 18.50 20.60
HP 160115P00082500 P 01/15/16 82.5 19.60 23.10
HP 160115P00085000 P 01/15/16 85.0 22.00 24.90
HP 160115P00087500 P 01/15/16 87.5 23.90 26.80
HP 160115P00090000 P 01/15/16 90.0 25.70 28.80
HP 160115P00092500 P 01/15/16 92.5 27.80 30.70
HP 160115P00095000 P 01/15/16 95.0 29.70 32.80
HP 160115P00097500 P 01/15/16 97.5 32.00 34.90
HP 160115P00100000 P 01/15/16 100.0 34.00 37.00
HP 160115P00105000 P 01/15/16 105.0 38.10 41.40
HP 160115P00110000 P 01/15/16 110.0 42.80 45.90
HP 160115P00115000 P 01/15/16 115.0 46.40 50.40
HP 160115P00120000 P 01/15/16 120.0 52.00 55.00
HP 160115P00125000 P 01/15/16 125.0 56.50 59.80
HP 160115P00130000 P 01/15/16 130.0 61.80 64.60
HP 160115P00135000 P 01/15/16 135.0 66.20 69.70
HP 160115P00140000 P 01/15/16 140.0 71.40 74.40
HP 160115P00145000 P 01/15/16 145.0 76.40 79.30
HP 160115P00150000 P 01/15/16 150.0 80.00 84.10
HP 160115P00155000 P 01/15/16 155.0 85.70 88.90
HP 160115P00160000 P 01/15/16 160.0 90.50 93.90
HP 160115P00165000 P 01/15/16 165.0 95.70 99.20
HP 160115P00170000 P 01/15/16 170.0 100.60 104.10
HP 160115P00175000 P 01/15/16 175.0 105.60 109.00
HP 170120C00035000 C 01/20/17 35.0 33.30 36.20
HP 170120C00040000 C 01/20/17 40.0 29.00 32.10
HP 170120C00045000 C 01/20/17 45.0 25.30 28.70
HP 170120C00050000 C 01/20/17 50.0 22.00 24.80
HP 170120C00055000 C 01/20/17 55.0 19.00 21.90
HP 170120C00060000 C 01/20/17 60.0 16.40 19.50
HP 170120C00065000 C 01/20/17 65.0 13.90 17.00
HP 170120C00070000 C 01/20/17 70.0 11.80 14.70
HP 170120C00075000 C 01/20/17 75.0 9.90 12.60
HP 170120C00080000 C 01/20/17 80.0 9.40 11.30
HP 170120C00085000 C 01/20/17 85.0 6.80 9.60
HP 170120C00090000 C 01/20/17 90.0 5.60 8.30
HP 170120C00095000 C 01/20/17 95.0 4.70 7.10
HP 170120C00100000 C 01/20/17 100.0 3.80 6.10
HP 170120C00105000 C 01/20/17 105.0 3.10 5.30
HP 170120C00110000 C 01/20/17 110.0 2.55 4.60
HP 170120C00115000 C 01/20/17 115.0 2.05 4.10
HP 170120C00120000 C 01/20/17 120.0 2.15 3.60
HP 170120C00125000 C 01/20/17 125.0 1.05 5.00
HP 170120P00035000 P 01/20/17 35.0 2.40 3.20
HP 170120P00040000 P 01/20/17 40.0 3.80 5.20
HP 170120P00045000 P 01/20/17 45.0 5.20 6.90
HP 170120P00050000 P 01/20/17 50.0 6.70 8.90
HP 170120P00055000 P 01/20/17 55.0 8.80 11.10
HP 170120P00060000 P 01/20/17 60.0 11.00 13.60
HP 170120P00065000 P 01/20/17 65.0 13.60 16.20
HP 170120P00070000 P 01/20/17 70.0 16.50 19.20
HP 170120P00075000 P 01/20/17 75.0 19.50 22.40
HP 170120P00080000 P 01/20/17 80.0 22.70 25.70
HP 170120P00085000 P 01/20/17 85.0 26.10 29.10
HP 170120P00090000 P 01/20/17 90.0 29.80 32.70
HP 170120P00095000 P 01/20/17 95.0 32.80 36.50
HP 170120P00100000 P 01/20/17 100.0 37.00 40.50
HP 170120P00105000 P 01/20/17 105.0 41.00 44.50
HP 170120P00110000 P 01/20/17 110.0 45.20 48.70
HP 170120P00115000 P 01/20/17 115.0 49.30 53.00
HP 170120P00120000 P 01/20/17 120.0 54.00 57.40
HP 170120P00125000 P 01/20/17 125.0 58.70 62.60

OPRA data is delayed 15 minutes.