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 (2016-02-05)Premium Content

Helmerich And Payne Inc (HP)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 160219C00030000 C 02/19/16 30.0 15.90 17.70
HP 160219C00035000 C 02/19/16 35.0 10.90 12.70
HP 160219C00040000 C 02/19/16 40.0 6.20 7.90
HP 160219C00045000 C 02/19/16 45.0 2.50 2.80
HP 160219C00050000 C 02/19/16 50.0 0.50 0.65
HP 160219C00055000 C 02/19/16 55.0 0.05 0.30
HP 160219C00060000 C 02/19/16 60.0 0.00 0.25
HP 160219C00065000 C 02/19/16 65.0 0.00 0.20
HP 160219C00070000 C 02/19/16 70.0 0.00 0.10
HP 160219C00075000 C 02/19/16 75.0 0.00 0.05
HP 160219C00080000 C 02/19/16 80.0 0.00 0.05
HP 160219P00030000 P 02/19/16 30.0 0.00 0.05
HP 160219P00035000 P 02/19/16 35.0 0.05 0.25
HP 160219P00040000 P 02/19/16 40.0 0.15 0.30
HP 160219P00045000 P 02/19/16 45.0 1.20 1.40
HP 160219P00050000 P 02/19/16 50.0 3.90 4.50
HP 160219P00055000 P 02/19/16 55.0 7.40 9.20
HP 160219P00060000 P 02/19/16 60.0 12.30 14.10
HP 160219P00065000 P 02/19/16 65.0 17.30 19.10
HP 160219P00070000 P 02/19/16 70.0 21.90 24.60
HP 160219P00075000 P 02/19/16 75.0 26.80 29.60
HP 160219P00080000 P 02/19/16 80.0 32.00 34.60
HP 160318C00025000 C 03/18/16 25.0 20.90 22.80
HP 160318C00030000 C 03/18/16 30.0 15.90 18.20
HP 160318C00035000 C 03/18/16 35.0 11.30 13.50
HP 160318C00040000 C 03/18/16 40.0 7.40 9.00
HP 160318C00045000 C 03/18/16 45.0 4.20 4.50
HP 160318C00050000 C 03/18/16 50.0 1.95 2.35
HP 160318C00055000 C 03/18/16 55.0 0.75 1.05
HP 160318C00060000 C 03/18/16 60.0 0.25 0.45
HP 160318C00065000 C 03/18/16 65.0 0.05 0.35
HP 160318C00070000 C 03/18/16 70.0 0.00 0.45
HP 160318C00075000 C 03/18/16 75.0 0.00 0.30
HP 160318C00080000 C 03/18/16 80.0 0.00 0.20
HP 160318C00085000 C 03/18/16 85.0 0.00 0.15
HP 160318C00090000 C 03/18/16 90.0 0.00 0.15
HP 160318C00095000 C 03/18/16 95.0 0.00 0.10
HP 160318P00025000 P 03/18/16 25.0 0.00 0.50
HP 160318P00030000 P 03/18/16 30.0 0.05 0.50
HP 160318P00035000 P 03/18/16 35.0 0.25 0.65
HP 160318P00040000 P 03/18/16 40.0 1.20 1.45
HP 160318P00045000 P 03/18/16 45.0 2.85 3.10
HP 160318P00050000 P 03/18/16 50.0 5.50 5.90
HP 160318P00055000 P 03/18/16 55.0 9.10 9.80
HP 160318P00060000 P 03/18/16 60.0 12.60 14.40
HP 160318P00065000 P 03/18/16 65.0 17.10 19.10
HP 160318P00070000 P 03/18/16 70.0 22.30 24.10
HP 160318P00075000 P 03/18/16 75.0 27.00 29.20
HP 160318P00080000 P 03/18/16 80.0 31.90 34.20
HP 160318P00085000 P 03/18/16 85.0 36.30 39.50
HP 160318P00090000 P 03/18/16 90.0 41.90 44.20
HP 160318P00095000 P 03/18/16 95.0 46.80 50.30
HP 160617C00022500 C 06/17/16 22.5 23.70 25.90
HP 160617C00025000 C 06/17/16 25.0 20.90 23.80
HP 160617C00030000 C 06/17/16 30.0 16.30 19.40
HP 160617C00035000 C 06/17/16 35.0 12.80 15.40
HP 160617C00040000 C 06/17/16 40.0 9.20 11.20
HP 160617C00045000 C 06/17/16 45.0 6.30 7.70
HP 160617C00050000 C 06/17/16 50.0 4.10 4.90
HP 160617C00055000 C 06/17/16 55.0 2.40 3.20
HP 160617C00060000 C 06/17/16 60.0 1.40 2.35
HP 160617C00065000 C 06/17/16 65.0 0.75 1.40
HP 160617C00070000 C 06/17/16 70.0 0.30 0.85
HP 160617C00075000 C 06/17/16 75.0 0.15 0.55
HP 160617C00080000 C 06/17/16 80.0 0.10 0.50
HP 160617C00085000 C 06/17/16 85.0 0.00 0.50
HP 160617P00022500 P 06/17/16 22.5 0.10 0.50
HP 160617P00025000 P 06/17/16 25.0 0.20 0.65
HP 160617P00030000 P 06/17/16 30.0 1.10 1.20
HP 160617P00035000 P 06/17/16 35.0 1.55 2.15
HP 160617P00040000 P 06/17/16 40.0 2.65 3.70
HP 160617P00045000 P 06/17/16 45.0 4.40 5.80
HP 160617P00050000 P 06/17/16 50.0 6.90 8.50
HP 160617P00055000 P 06/17/16 55.0 10.20 12.10
HP 160617P00060000 P 06/17/16 60.0 13.30 16.30
HP 160617P00065000 P 06/17/16 65.0 18.30 20.50
HP 160617P00070000 P 06/17/16 70.0 22.80 25.00
HP 160617P00075000 P 06/17/16 75.0 27.30 30.00
HP 160617P00080000 P 06/17/16 80.0 32.20 34.80
HP 160617P00085000 P 06/17/16 85.0 37.10 39.80
HP 160916C00022500 C 09/16/16 22.5 23.70 26.50
HP 160916C00025000 C 09/16/16 25.0 20.70 24.20
HP 160916C00030000 C 09/16/16 30.0 17.10 19.90
HP 160916C00035000 C 09/16/16 35.0 13.30 16.10
HP 160916C00040000 C 09/16/16 40.0 9.90 12.40
HP 160916C00045000 C 09/16/16 45.0 7.20 9.50
HP 160916C00050000 C 09/16/16 50.0 5.20 6.50
HP 160916C00055000 C 09/16/16 55.0 3.60 4.70
HP 160916C00060000 C 09/16/16 60.0 2.40 3.60
HP 160916C00065000 C 09/16/16 65.0 1.65 2.60
HP 160916C00070000 C 09/16/16 70.0 0.95 1.80
HP 160916C00075000 C 09/16/16 75.0 0.55 1.25
HP 160916P00022500 P 09/16/16 22.5 0.35 1.00
HP 160916P00025000 P 09/16/16 25.0 0.65 1.10
HP 160916P00030000 P 09/16/16 30.0 1.45 2.10
HP 160916P00035000 P 09/16/16 35.0 2.35 3.50
HP 160916P00040000 P 09/16/16 40.0 3.90 5.20
HP 160916P00045000 P 09/16/16 45.0 6.00 7.40
HP 160916P00050000 P 09/16/16 50.0 8.20 10.50
HP 160916P00055000 P 09/16/16 55.0 11.60 13.80
HP 160916P00060000 P 09/16/16 60.0 15.00 17.60
HP 160916P00065000 P 09/16/16 65.0 19.20 21.70
HP 160916P00070000 P 09/16/16 70.0 23.50 26.30
HP 160916P00075000 P 09/16/16 75.0 28.10 30.70
HP 170120C00022500 C 01/20/17 22.5 23.60 26.70
HP 170120C00025000 C 01/20/17 25.0 21.40 24.50
HP 170120C00030000 C 01/20/17 30.0 17.40 20.70
HP 170120C00035000 C 01/20/17 35.0 13.80 16.90
HP 170120C00040000 C 01/20/17 40.0 10.70 13.80
HP 170120C00045000 C 01/20/17 45.0 8.00 11.30
HP 170120C00050000 C 01/20/17 50.0 6.00 8.60
HP 170120C00055000 C 01/20/17 55.0 4.50 6.60
HP 170120C00060000 C 01/20/17 60.0 3.20 4.90
HP 170120C00065000 C 01/20/17 65.0 2.20 3.60
HP 170120C00070000 C 01/20/17 70.0 1.60 2.70
HP 170120C00075000 C 01/20/17 75.0 1.15 2.00
HP 170120C00080000 C 01/20/17 80.0 0.65 1.55
HP 170120C00085000 C 01/20/17 85.0 0.30 1.25
HP 170120C00090000 C 01/20/17 90.0 0.20 1.05
HP 170120C00095000 C 01/20/17 95.0 0.00 1.00
HP 170120C00100000 C 01/20/17 100.0 0.00 1.00
HP 170120C00105000 C 01/20/17 105.0 0.00 1.00
HP 170120C00110000 C 01/20/17 110.0 0.00 0.80
HP 170120C00115000 C 01/20/17 115.0 0.00 0.65
HP 170120C00120000 C 01/20/17 120.0 0.00 0.55
HP 170120C00125000 C 01/20/17 125.0 0.00 0.45
HP 170120P00022500 P 01/20/17 22.5 0.75 1.60
HP 170120P00025000 P 01/20/17 25.0 1.05 2.00
HP 170120P00030000 P 01/20/17 30.0 2.00 3.50
HP 170120P00035000 P 01/20/17 35.0 3.40 4.80
HP 170120P00040000 P 01/20/17 40.0 5.10 6.70
HP 170120P00045000 P 01/20/17 45.0 7.20 9.30
HP 170120P00050000 P 01/20/17 50.0 9.80 12.10
HP 170120P00055000 P 01/20/17 55.0 12.90 15.90
HP 170120P00060000 P 01/20/17 60.0 16.40 19.50
HP 170120P00065000 P 01/20/17 65.0 20.10 23.40
HP 170120P00070000 P 01/20/17 70.0 24.50 27.60
HP 170120P00075000 P 01/20/17 75.0 28.80 31.90
HP 170120P00080000 P 01/20/17 80.0 33.30 36.40
HP 170120P00085000 P 01/20/17 85.0 37.70 41.00
HP 170120P00090000 P 01/20/17 90.0 42.40 45.70
HP 170120P00095000 P 01/20/17 95.0 46.70 50.60
HP 170120P00100000 P 01/20/17 100.0 51.50 55.40
HP 170120P00105000 P 01/20/17 105.0 56.50 60.90
HP 170120P00110000 P 01/20/17 110.0 61.40 65.20
HP 170120P00115000 P 01/20/17 115.0 66.30 70.60
HP 170120P00120000 P 01/20/17 120.0 71.30 75.50
HP 170120P00125000 P 01/20/17 125.0 76.20 80.90
HP 180119C00022500 C 01/19/18 22.5 23.20 27.50
HP 180119C00025000 C 01/19/18 25.0 21.60 25.70
HP 180119C00030000 C 01/19/18 30.0 18.00 22.20
HP 180119C00035000 C 01/19/18 35.0 15.00 19.10
HP 180119C00040000 C 01/19/18 40.0 12.30 16.70
HP 180119C00045000 C 01/19/18 45.0 10.10 14.50
HP 180119C00050000 C 01/19/18 50.0 8.50 11.90
HP 180119C00055000 C 01/19/18 55.0 7.20 10.70
HP 180119C00060000 C 01/19/18 60.0 5.80 9.40
HP 180119C00065000 C 01/19/18 65.0 4.80 7.70
HP 180119C00070000 C 01/19/18 70.0 3.80 6.30
HP 180119C00075000 C 01/19/18 75.0 3.00 5.40
HP 180119C00080000 C 01/19/18 80.0 2.65 4.60
HP 180119P00022500 P 01/19/18 22.5 2.00 3.60
HP 180119P00025000 P 01/19/18 25.0 2.60 4.20
HP 180119P00030000 P 01/19/18 30.0 4.20 6.40
HP 180119P00035000 P 01/19/18 35.0 6.00 8.00
HP 180119P00040000 P 01/19/18 40.0 8.30 11.20
HP 180119P00045000 P 01/19/18 45.0 10.50 14.00
HP 180119P00050000 P 01/19/18 50.0 13.50 17.00
HP 180119P00055000 P 01/19/18 55.0 16.60 19.80
HP 180119P00060000 P 01/19/18 60.0 19.90 24.10
HP 180119P00065000 P 01/19/18 65.0 23.60 27.50
HP 180119P00070000 P 01/19/18 70.0 27.30 31.40
HP 180119P00075000 P 01/19/18 75.0 31.50 35.60
HP 180119P00080000 P 01/19/18 80.0 35.70 39.50

OPRA data is delayed 15 minutes.