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 (2017-02-03)Premium Content

Helmerich And Payne Inc (HP)
As of Mar 23 2017 3:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 170421C00035000 C 04/21/17 35.0 30.20 31.70
HP 170421C00037500 C 04/21/17 37.5 26.50 30.40
HP 170421C00040000 C 04/21/17 40.0 24.60 27.10
HP 170421C00042500 C 04/21/17 42.5 21.50 25.40
HP 170421C00045000 C 04/21/17 45.0 19.30 22.30
HP 170421C00050000 C 04/21/17 50.0 14.20 17.00
HP 170421C00055000 C 04/21/17 55.0 9.70 12.20
HP 170421C00060000 C 04/21/17 60.0 5.60 7.10
HP 170421C00062500 C 04/21/17 62.5 4.20 4.90
HP 170421C00065000 C 04/21/17 65.0 2.85 3.10
HP 170421C00067500 C 04/21/17 67.5 1.55 1.75
HP 170421C00070000 C 04/21/17 70.0 0.65 0.90
HP 170421C00072500 C 04/21/17 72.5 0.25 0.40
HP 170421C00075000 C 04/21/17 75.0 0.00 0.75
HP 170421C00077500 C 04/21/17 77.5 0.00 0.40
HP 170421C00080000 C 04/21/17 80.0 0.00 0.20
HP 170421C00085000 C 04/21/17 85.0 0.00 0.10
HP 170421C00090000 C 04/21/17 90.0 0.00 0.05
HP 170421C00095000 C 04/21/17 95.0 0.00 0.05
HP 170421C00100000 C 04/21/17 100.0 0.00 0.05
HP 170421P00035000 P 04/21/17 35.0 0.00 0.05
HP 170421P00037500 P 04/21/17 37.5 0.00 0.05
HP 170421P00040000 P 04/21/17 40.0 0.00 0.05
HP 170421P00042500 P 04/21/17 42.5 0.00 0.05
HP 170421P00045000 P 04/21/17 45.0 0.00 0.10
HP 170421P00050000 P 04/21/17 50.0 0.00 0.05
HP 170421P00055000 P 04/21/17 55.0 0.00 0.25
HP 170421P00060000 P 04/21/17 60.0 0.30 0.50
HP 170421P00062500 P 04/21/17 62.5 0.70 0.90
HP 170421P00065000 P 04/21/17 65.0 1.45 1.70
HP 170421P00067500 P 04/21/17 67.5 2.65 2.85
HP 170421P00070000 P 04/21/17 70.0 4.10 4.60
HP 170421P00072500 P 04/21/17 72.5 6.20 7.60
HP 170421P00075000 P 04/21/17 75.0 7.80 10.20
HP 170421P00077500 P 04/21/17 77.5 10.70 12.80
HP 170421P00080000 P 04/21/17 80.0 12.30 15.10
HP 170421P00085000 P 04/21/17 85.0 17.50 20.10
HP 170421P00090000 P 04/21/17 90.0 23.30 25.40
HP 170421P00095000 P 04/21/17 95.0 27.30 30.00
HP 170421P00100000 P 04/21/17 100.0 32.50 35.10
HP 170519C00035000 C 05/19/17 35.0 30.00 31.70
HP 170519C00040000 C 05/19/17 40.0 24.70 27.10
HP 170519C00045000 C 05/19/17 45.0 19.70 22.00
HP 170519C00050000 C 05/19/17 50.0 14.90 17.00
HP 170519C00055000 C 05/19/17 55.0 10.20 12.00
HP 170519C00060000 C 05/19/17 60.0 6.30 7.70
HP 170519C00062500 C 05/19/17 62.5 5.20 5.70
HP 170519C00065000 C 05/19/17 65.0 3.80 4.10
HP 170519C00067500 C 05/19/17 67.5 2.55 2.70
HP 170519C00070000 C 05/19/17 70.0 1.50 1.75
HP 170519C00072500 C 05/19/17 72.5 0.75 1.05
HP 170519C00075000 C 05/19/17 75.0 0.25 0.70
HP 170519C00077500 C 05/19/17 77.5 0.15 0.60
HP 170519C00080000 C 05/19/17 80.0 0.00 0.50
HP 170519C00085000 C 05/19/17 85.0 0.00 0.35
HP 170519C00090000 C 05/19/17 90.0 0.00 0.20
HP 170519C00095000 C 05/19/17 95.0 0.00 0.10
HP 170519C00100000 C 05/19/17 100.0 0.00 0.05
HP 170519P00035000 P 05/19/17 35.0 0.00 0.05
HP 170519P00040000 P 05/19/17 40.0 0.00 0.20
HP 170519P00045000 P 05/19/17 45.0 0.00 0.40
HP 170519P00050000 P 05/19/17 50.0 0.00 0.80
HP 170519P00055000 P 05/19/17 55.0 0.35 0.55
HP 170519P00060000 P 05/19/17 60.0 1.10 1.25
HP 170519P00062500 P 05/19/17 62.5 1.75 1.95
HP 170519P00065000 P 05/19/17 65.0 2.75 2.95
HP 170519P00067500 P 05/19/17 67.5 4.00 4.50
HP 170519P00070000 P 05/19/17 70.0 5.50 6.10
HP 170519P00072500 P 05/19/17 72.5 7.30 7.90
HP 170519P00075000 P 05/19/17 75.0 9.50 10.90
HP 170519P00077500 P 05/19/17 77.5 11.80 13.60
HP 170519P00080000 P 05/19/17 80.0 13.90 16.80
HP 170519P00085000 P 05/19/17 85.0 18.70 21.60
HP 170519P00090000 P 05/19/17 90.0 22.90 26.40
HP 170519P00095000 P 05/19/17 95.0 27.70 30.90
HP 170519P00100000 P 05/19/17 100.0 33.90 35.60
HP 170616C00035000 C 06/16/17 35.0 29.70 31.70
HP 170616C00040000 C 06/16/17 40.0 24.60 26.80
HP 170616C00045000 C 06/16/17 45.0 19.60 21.70
HP 170616C00047500 C 06/16/17 47.5 17.50 19.20
HP 170616C00050000 C 06/16/17 50.0 15.10 17.00
HP 170616C00055000 C 06/16/17 55.0 10.50 12.20
HP 170616C00057500 C 06/16/17 57.5 8.60 10.00
HP 170616C00060000 C 06/16/17 60.0 7.20 7.90
HP 170616C00062500 C 06/16/17 62.5 5.70 6.20
HP 170616C00065000 C 06/16/17 65.0 4.30 4.60
HP 170616C00067500 C 06/16/17 67.5 3.10 3.30
HP 170616C00070000 C 06/16/17 70.0 2.10 2.25
HP 170616C00072500 C 06/16/17 72.5 1.25 1.55
HP 170616C00075000 C 06/16/17 75.0 0.70 1.05
HP 170616C00077500 C 06/16/17 77.5 0.50 0.80
HP 170616C00080000 C 06/16/17 80.0 0.20 0.60
HP 170616C00085000 C 06/16/17 85.0 0.00 0.55
HP 170616C00090000 C 06/16/17 90.0 0.00 0.40
HP 170616C00095000 C 06/16/17 95.0 0.00 0.25
HP 170616C00100000 C 06/16/17 100.0 0.00 0.10
HP 170616C00105000 C 06/16/17 105.0 0.00 0.05
HP 170616C00110000 C 06/16/17 110.0 0.00 0.05
HP 170616P00035000 P 06/16/17 35.0 0.00 0.15
HP 170616P00040000 P 06/16/17 40.0 0.00 0.40
HP 170616P00045000 P 06/16/17 45.0 0.00 0.75
HP 170616P00047500 P 06/16/17 47.5 0.05 0.55
HP 170616P00050000 P 06/16/17 50.0 0.20 0.55
HP 170616P00055000 P 06/16/17 55.0 0.70 1.05
HP 170616P00057500 P 06/16/17 57.5 1.05 1.40
HP 170616P00060000 P 06/16/17 60.0 1.60 2.00
HP 170616P00062500 P 06/16/17 62.5 2.40 2.75
HP 170616P00065000 P 06/16/17 65.0 3.40 3.80
HP 170616P00067500 P 06/16/17 67.5 4.70 5.10
HP 170616P00070000 P 06/16/17 70.0 6.10 6.60
HP 170616P00072500 P 06/16/17 72.5 7.90 8.30
HP 170616P00075000 P 06/16/17 75.0 9.80 10.50
HP 170616P00077500 P 06/16/17 77.5 11.80 13.50
HP 170616P00080000 P 06/16/17 80.0 14.30 15.10
HP 170616P00085000 P 06/16/17 85.0 19.00 19.80
HP 170616P00090000 P 06/16/17 90.0 23.90 24.70
HP 170616P00095000 P 06/16/17 95.0 28.70 30.90
HP 170616P00100000 P 06/16/17 100.0 33.70 36.00
HP 170616P00105000 P 06/16/17 105.0 37.30 41.00
HP 170616P00110000 P 06/16/17 110.0 43.30 45.80
HP 170915C00040000 C 09/15/17 40.0 24.50 26.90
HP 170915C00042500 C 09/15/17 42.5 22.20 25.10
HP 170915C00045000 C 09/15/17 45.0 19.80 22.60
HP 170915C00047500 C 09/15/17 47.5 16.90 20.30
HP 170915C00050000 C 09/15/17 50.0 15.20 18.10
HP 170915C00055000 C 09/15/17 55.0 10.50 12.90
HP 170915C00060000 C 09/15/17 60.0 8.60 9.70
HP 170915C00062500 C 09/15/17 62.5 7.00 7.80
HP 170915C00065000 C 09/15/17 65.0 5.60 6.20
HP 170915C00067500 C 09/15/17 67.5 4.40 4.90
HP 170915C00070000 C 09/15/17 70.0 3.40 3.90
HP 170915C00072500 C 09/15/17 72.5 2.50 3.20
HP 170915C00075000 C 09/15/17 75.0 1.80 2.45
HP 170915C00077500 C 09/15/17 77.5 1.45 2.00
HP 170915C00080000 C 09/15/17 80.0 0.95 2.00
HP 170915C00082500 C 09/15/17 82.5 0.50 1.70
HP 170915C00085000 C 09/15/17 85.0 0.35 1.05
HP 170915C00087500 C 09/15/17 87.5 0.20 0.70
HP 170915C00090000 C 09/15/17 90.0 0.05 0.80
HP 170915C00095000 C 09/15/17 95.0 0.00 0.65
HP 170915C00100000 C 09/15/17 100.0 0.00 0.50
HP 170915C00105000 C 09/15/17 105.0 0.00 0.45
HP 170915C00110000 C 09/15/17 110.0 0.00 0.30
HP 170915C00115000 C 09/15/17 115.0 0.00 0.20
HP 170915P00040000 P 09/15/17 40.0 0.05 0.80
HP 170915P00042500 P 09/15/17 42.5 0.20 0.95
HP 170915P00045000 P 09/15/17 45.0 0.35 1.45
HP 170915P00047500 P 09/15/17 47.5 0.55 1.20
HP 170915P00050000 P 09/15/17 50.0 0.85 1.35
HP 170915P00055000 P 09/15/17 55.0 1.50 2.20
HP 170915P00060000 P 09/15/17 60.0 3.20 3.50
HP 170915P00062500 P 09/15/17 62.5 4.20 5.10
HP 170915P00065000 P 09/15/17 65.0 5.30 6.00
HP 170915P00067500 P 09/15/17 67.5 6.60 7.10
HP 170915P00070000 P 09/15/17 70.0 8.10 8.60
HP 170915P00072500 P 09/15/17 72.5 9.70 11.60
HP 170915P00075000 P 09/15/17 75.0 11.40 13.30
HP 170915P00077500 P 09/15/17 77.5 12.40 16.20
HP 170915P00080000 P 09/15/17 80.0 14.70 17.30
HP 170915P00082500 P 09/15/17 82.5 17.00 19.50
HP 170915P00085000 P 09/15/17 85.0 19.20 22.50
HP 170915P00087500 P 09/15/17 87.5 21.40 24.20
HP 170915P00090000 P 09/15/17 90.0 23.80 26.50
HP 170915P00095000 P 09/15/17 95.0 28.50 32.00
HP 170915P00100000 P 09/15/17 100.0 33.60 37.00
HP 170915P00105000 P 09/15/17 105.0 38.90 42.00
HP 170915P00110000 P 09/15/17 110.0 43.50 46.90
HP 170915P00115000 P 09/15/17 115.0 48.50 51.70
HP 180119C00022500 C 01/19/18 22.5 42.50 44.50
HP 180119C00025000 C 01/19/18 25.0 39.20 42.90
HP 180119C00030000 C 01/19/18 30.0 34.20 37.90
HP 180119C00035000 C 01/19/18 35.0 29.30 32.90
HP 180119C00037500 C 01/19/18 37.5 26.80 30.40
HP 180119C00040000 C 01/19/18 40.0 24.40 28.10
HP 180119C00042500 C 01/19/18 42.5 22.70 25.00
HP 180119C00045000 C 01/19/18 45.0 20.40 22.90
HP 180119C00047500 C 01/19/18 47.5 18.10 20.70
HP 180119C00050000 C 01/19/18 50.0 15.60 18.40
HP 180119C00055000 C 01/19/18 55.0 11.90 15.40
HP 180119C00057500 C 01/19/18 57.5 10.20 12.90
HP 180119C00060000 C 01/19/18 60.0 9.60 10.90
HP 180119C00062500 C 01/19/18 62.5 6.80 9.90
HP 180119C00065000 C 01/19/18 65.0 5.60 8.60
HP 180119C00067500 C 01/19/18 67.5 4.30 7.40
HP 180119C00070000 C 01/19/18 70.0 3.30 6.50
HP 180119C00072500 C 01/19/18 72.5 2.45 5.40
HP 180119C00075000 C 01/19/18 75.0 2.30 5.10
HP 180119C00077500 C 01/19/18 77.5 1.25 4.30
HP 180119C00080000 C 01/19/18 80.0 1.30 3.60
HP 180119C00085000 C 01/19/18 85.0 0.65 2.60
HP 180119C00090000 C 01/19/18 90.0 0.20 1.70
HP 180119C00095000 C 01/19/18 95.0 0.15 1.30
HP 180119C00100000 C 01/19/18 100.0 0.35 1.05
HP 180119C00105000 C 01/19/18 105.0 0.00 0.90
HP 180119C00110000 C 01/19/18 110.0 0.00 0.80
HP 180119C00115000 C 01/19/18 115.0 0.00 0.75
HP 180119P00022500 P 01/19/18 22.5 0.00 0.35
HP 180119P00025000 P 01/19/18 25.0 0.00 0.55
HP 180119P00030000 P 01/19/18 30.0 0.00 0.35
HP 180119P00035000 P 01/19/18 35.0 0.10 1.20
HP 180119P00037500 P 01/19/18 37.5 0.30 1.35
HP 180119P00040000 P 01/19/18 40.0 0.50 1.55
HP 180119P00042500 P 01/19/18 42.5 0.75 1.80
HP 180119P00045000 P 01/19/18 45.0 0.55 3.00
HP 180119P00047500 P 01/19/18 47.5 1.35 2.45
HP 180119P00050000 P 01/19/18 50.0 1.65 3.20
HP 180119P00055000 P 01/19/18 55.0 2.80 4.50
HP 180119P00057500 P 01/19/18 57.5 3.50 5.40
HP 180119P00060000 P 01/19/18 60.0 4.50 6.20
HP 180119P00062500 P 01/19/18 62.5 5.30 7.70
HP 180119P00065000 P 01/19/18 65.0 6.30 9.10
HP 180119P00067500 P 01/19/18 67.5 7.20 10.00
HP 180119P00070000 P 01/19/18 70.0 8.60 11.70
HP 180119P00072500 P 01/19/18 72.5 10.60 13.30
HP 180119P00075000 P 01/19/18 75.0 13.30 14.10
HP 180119P00077500 P 01/19/18 77.5 14.30 17.70
HP 180119P00080000 P 01/19/18 80.0 16.30 19.30
HP 180119P00085000 P 01/19/18 85.0 20.30 23.50
HP 180119P00090000 P 01/19/18 90.0 25.00 28.00
HP 180119P00095000 P 01/19/18 95.0 29.30 32.50
HP 180119P00100000 P 01/19/18 100.0 33.90 37.70
HP 180119P00105000 P 01/19/18 105.0 38.90 42.40
HP 180119P00110000 P 01/19/18 110.0 43.70 47.20
HP 180119P00115000 P 01/19/18 115.0 48.50 52.20
HP 190118C00035000 C 01/18/19 35.0 29.10 32.30
HP 190118C00037500 C 01/18/19 37.5 26.90 31.00
HP 190118C00040000 C 01/18/19 40.0 24.80 28.30
HP 190118C00042500 C 01/18/19 42.5 22.50 26.50
HP 190118C00045000 C 01/18/19 45.0 20.50 24.20
HP 190118C00047500 C 01/18/19 47.5 18.70 22.50
HP 190118C00050000 C 01/18/19 50.0 18.60 20.90
HP 190118C00055000 C 01/18/19 55.0 13.70 17.90
HP 190118C00057500 C 01/18/19 57.5 12.30 16.40
HP 190118C00060000 C 01/18/19 60.0 11.10 15.20
HP 190118C00062500 C 01/18/19 62.5 9.70 13.90
HP 190118C00065000 C 01/18/19 65.0 8.60 12.80
HP 190118C00067500 C 01/18/19 67.5 7.70 11.80
HP 190118C00070000 C 01/18/19 70.0 6.60 10.90
HP 190118C00072500 C 01/18/19 72.5 5.70 10.00
HP 190118C00075000 C 01/18/19 75.0 5.10 9.30
HP 190118C00077500 C 01/18/19 77.5 4.20 8.40
HP 190118C00080000 C 01/18/19 80.0 3.60 7.90
HP 190118C00085000 C 01/18/19 85.0 2.40 6.60
HP 190118C00090000 C 01/18/19 90.0 1.55 5.40
HP 190118C00095000 C 01/18/19 95.0 0.70 5.10
HP 190118C00100000 C 01/18/19 100.0 0.95 3.70
HP 190118C00105000 C 01/18/19 105.0 1.30 3.20
HP 190118C00110000 C 01/18/19 110.0 0.25 2.65
HP 190118C00115000 C 01/18/19 115.0 0.10 2.30
HP 190118C00120000 C 01/18/19 120.0 0.10 2.00
HP 190118P00035000 P 01/18/19 35.0 1.20 3.20
HP 190118P00037500 P 01/18/19 37.5 1.55 3.20
HP 190118P00040000 P 01/18/19 40.0 1.90 4.00
HP 190118P00042500 P 01/18/19 42.5 2.30 4.70
HP 190118P00045000 P 01/18/19 45.0 2.80 5.00
HP 190118P00047500 P 01/18/19 47.5 2.70 6.00
HP 190118P00050000 P 01/18/19 50.0 4.00 6.20
HP 190118P00055000 P 01/18/19 55.0 5.50 9.90
HP 190118P00057500 P 01/18/19 57.5 6.70 11.10
HP 190118P00060000 P 01/18/19 60.0 7.80 11.80
HP 190118P00062500 P 01/18/19 62.5 9.40 13.60
HP 190118P00065000 P 01/18/19 65.0 10.50 14.40
HP 190118P00067500 P 01/18/19 67.5 12.00 16.10
HP 190118P00070000 P 01/18/19 70.0 13.60 17.70
HP 190118P00072500 P 01/18/19 72.5 15.00 19.20
HP 190118P00075000 P 01/18/19 75.0 16.60 20.90
HP 190118P00077500 P 01/18/19 77.5 18.50 22.60
HP 190118P00080000 P 01/18/19 80.0 20.00 24.40
HP 190118P00085000 P 01/18/19 85.0 24.00 28.10
HP 190118P00090000 P 01/18/19 90.0 28.20 32.00
HP 190118P00095000 P 01/18/19 95.0 32.10 36.10
HP 190118P00100000 P 01/18/19 100.0 36.30 40.40
HP 190118P00105000 P 01/18/19 105.0 40.70 44.80
HP 190118P00110000 P 01/18/19 110.0 45.30 49.40
HP 190118P00115000 P 01/18/19 115.0 49.50 53.90
HP 190118P00120000 P 01/18/19 120.0 54.50 58.50

OPRA data is delayed 15 minutes.