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 (2016-05-06)Premium Content

Helmerich And Payne Inc (HP)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 160617C00022500 C 06/17/16 22.5 36.00 38.70
HP 160617C00025000 C 06/17/16 25.0 33.50 36.30
HP 160617C00030000 C 06/17/16 30.0 28.60 31.50
HP 160617C00035000 C 06/17/16 35.0 23.50 26.50
HP 160617C00040000 C 06/17/16 40.0 18.50 21.20
HP 160617C00045000 C 06/17/16 45.0 13.60 16.30
HP 160617C00050000 C 06/17/16 50.0 8.70 11.30
HP 160617C00055000 C 06/17/16 55.0 5.70 6.20
HP 160617C00060000 C 06/17/16 60.0 2.25 2.40
HP 160617C00065000 C 06/17/16 65.0 0.50 0.60
HP 160617C00070000 C 06/17/16 70.0 0.05 0.15
HP 160617C00075000 C 06/17/16 75.0 0.00 0.15
HP 160617C00080000 C 06/17/16 80.0 0.00 0.05
HP 160617C00085000 C 06/17/16 85.0 0.00 0.05
HP 160617C00090000 C 06/17/16 90.0 0.00 0.05
HP 160617P00022500 P 06/17/16 22.5 0.00 0.05
HP 160617P00025000 P 06/17/16 25.0 0.00 0.05
HP 160617P00030000 P 06/17/16 30.0 0.00 0.05
HP 160617P00035000 P 06/17/16 35.0 0.00 0.05
HP 160617P00040000 P 06/17/16 40.0 0.00 0.15
HP 160617P00045000 P 06/17/16 45.0 0.00 0.15
HP 160617P00050000 P 06/17/16 50.0 0.10 0.20
HP 160617P00055000 P 06/17/16 55.0 0.45 0.55
HP 160617P00060000 P 06/17/16 60.0 1.80 2.00
HP 160617P00065000 P 06/17/16 65.0 4.90 5.70
HP 160617P00070000 P 06/17/16 70.0 8.90 10.50
HP 160617P00075000 P 06/17/16 75.0 13.60 15.60
HP 160617P00080000 P 06/17/16 80.0 18.00 21.60
HP 160617P00085000 P 06/17/16 85.0 22.90 26.60
HP 160617P00090000 P 06/17/16 90.0 28.80 30.60
HP 160715C00030000 C 07/15/16 30.0 28.60 31.20
HP 160715C00035000 C 07/15/16 35.0 23.70 26.20
HP 160715C00040000 C 07/15/16 40.0 18.60 21.50
HP 160715C00045000 C 07/15/16 45.0 13.80 16.60
HP 160715C00050000 C 07/15/16 50.0 9.10 11.80
HP 160715C00055000 C 07/15/16 55.0 6.50 7.30
HP 160715C00060000 C 07/15/16 60.0 3.30 3.60
HP 160715C00065000 C 07/15/16 65.0 1.40 1.50
HP 160715C00070000 C 07/15/16 70.0 0.40 0.55
HP 160715C00075000 C 07/15/16 75.0 0.00 0.50
HP 160715C00080000 C 07/15/16 80.0 0.00 0.35
HP 160715C00085000 C 07/15/16 85.0 0.00 0.15
HP 160715P00030000 P 07/15/16 30.0 0.00 0.10
HP 160715P00035000 P 07/15/16 35.0 0.00 0.25
HP 160715P00040000 P 07/15/16 40.0 0.00 0.50
HP 160715P00045000 P 07/15/16 45.0 0.10 0.35
HP 160715P00050000 P 07/15/16 50.0 0.40 0.60
HP 160715P00055000 P 07/15/16 55.0 1.20 1.45
HP 160715P00060000 P 07/15/16 60.0 2.90 3.20
HP 160715P00065000 P 07/15/16 65.0 5.80 6.20
HP 160715P00070000 P 07/15/16 70.0 9.30 12.00
HP 160715P00075000 P 07/15/16 75.0 13.70 16.60
HP 160715P00080000 P 07/15/16 80.0 18.30 21.40
HP 160715P00085000 P 07/15/16 85.0 23.80 26.60
HP 160916C00022500 C 09/16/16 22.5 36.10 39.20
HP 160916C00025000 C 09/16/16 25.0 33.40 36.50
HP 160916C00030000 C 09/16/16 30.0 28.60 31.50
HP 160916C00035000 C 09/16/16 35.0 23.60 26.50
HP 160916C00040000 C 09/16/16 40.0 18.90 21.60
HP 160916C00045000 C 09/16/16 45.0 14.30 17.20
HP 160916C00050000 C 09/16/16 50.0 11.60 12.50
HP 160916C00055000 C 09/16/16 55.0 7.50 8.60
HP 160916C00060000 C 09/16/16 60.0 4.80 5.40
HP 160916C00065000 C 09/16/16 65.0 2.80 3.00
HP 160916C00070000 C 09/16/16 70.0 1.35 1.65
HP 160916C00075000 C 09/16/16 75.0 0.55 0.95
HP 160916C00080000 C 09/16/16 80.0 0.10 0.55
HP 160916C00085000 C 09/16/16 85.0 0.00 0.50
HP 160916C00090000 C 09/16/16 90.0 0.00 0.50
HP 160916P00022500 P 09/16/16 22.5 0.00 0.15
HP 160916P00025000 P 09/16/16 25.0 0.00 0.20
HP 160916P00030000 P 09/16/16 30.0 0.00 0.50
HP 160916P00035000 P 09/16/16 35.0 0.10 0.25
HP 160916P00040000 P 09/16/16 40.0 0.40 0.80
HP 160916P00045000 P 09/16/16 45.0 0.85 1.35
HP 160916P00050000 P 09/16/16 50.0 1.55 1.95
HP 160916P00055000 P 09/16/16 55.0 2.85 3.20
HP 160916P00060000 P 09/16/16 60.0 4.80 5.60
HP 160916P00065000 P 09/16/16 65.0 7.70 8.50
HP 160916P00070000 P 09/16/16 70.0 10.80 13.60
HP 160916P00075000 P 09/16/16 75.0 14.70 17.80
HP 160916P00080000 P 09/16/16 80.0 19.20 22.40
HP 160916P00085000 P 09/16/16 85.0 23.90 27.20
HP 160916P00090000 P 09/16/16 90.0 29.00 32.00
HP 161216C00030000 C 12/16/16 30.0 28.70 31.50
HP 161216C00035000 C 12/16/16 35.0 23.80 26.50
HP 161216C00040000 C 12/16/16 40.0 19.30 21.90
HP 161216C00045000 C 12/16/16 45.0 15.00 17.90
HP 161216C00050000 C 12/16/16 50.0 11.10 13.70
HP 161216C00055000 C 12/16/16 55.0 7.50 10.30
HP 161216C00060000 C 12/16/16 60.0 4.70 7.40
HP 161216C00065000 C 12/16/16 65.0 4.10 4.70
HP 161216C00070000 C 12/16/16 70.0 1.35 3.30
HP 161216C00075000 C 12/16/16 75.0 0.55 2.30
HP 161216C00080000 C 12/16/16 80.0 0.25 2.30
HP 161216C00085000 C 12/16/16 85.0 0.05 2.10
HP 161216C00090000 C 12/16/16 90.0 0.00 1.55
HP 161216P00030000 P 12/16/16 30.0 0.00 1.25
HP 161216P00035000 P 12/16/16 35.0 0.30 1.25
HP 161216P00040000 P 12/16/16 40.0 0.40 3.00
HP 161216P00045000 P 12/16/16 45.0 0.70 3.80
HP 161216P00050000 P 12/16/16 50.0 1.90 3.60
HP 161216P00055000 P 12/16/16 55.0 4.00 5.90
HP 161216P00060000 P 12/16/16 60.0 6.20 8.30
HP 161216P00065000 P 12/16/16 65.0 8.80 11.70
HP 161216P00070000 P 12/16/16 70.0 12.30 15.20
HP 161216P00075000 P 12/16/16 75.0 16.30 19.00
HP 161216P00080000 P 12/16/16 80.0 20.70 23.40
HP 161216P00085000 P 12/16/16 85.0 25.10 27.80
HP 161216P00090000 P 12/16/16 90.0 29.70 32.40
HP 170120C00022500 C 01/20/17 22.5 36.20 39.00
HP 170120C00025000 C 01/20/17 25.0 33.60 36.60
HP 170120C00030000 C 01/20/17 30.0 28.70 31.60
HP 170120C00035000 C 01/20/17 35.0 24.00 26.30
HP 170120C00040000 C 01/20/17 40.0 19.30 22.30
HP 170120C00045000 C 01/20/17 45.0 15.10 17.90
HP 170120C00050000 C 01/20/17 50.0 11.40 14.20
HP 170120C00055000 C 01/20/17 55.0 8.00 11.10
HP 170120C00060000 C 01/20/17 60.0 5.30 8.30
HP 170120C00065000 C 01/20/17 65.0 4.10 6.30
HP 170120C00070000 C 01/20/17 70.0 1.60 4.70
HP 170120C00075000 C 01/20/17 75.0 0.70 3.80
HP 170120C00080000 C 01/20/17 80.0 0.90 1.65
HP 170120C00085000 C 01/20/17 85.0 0.10 1.65
HP 170120C00090000 C 01/20/17 90.0 0.00 1.50
HP 170120C00095000 C 01/20/17 95.0 0.00 1.35
HP 170120C00100000 C 01/20/17 100.0 0.00 1.00
HP 170120C00105000 C 01/20/17 105.0 0.00 0.70
HP 170120C00110000 C 01/20/17 110.0 0.00 0.50
HP 170120C00115000 C 01/20/17 115.0 0.00 0.35
HP 170120C00120000 C 01/20/17 120.0 0.00 0.25
HP 170120C00125000 C 01/20/17 125.0 0.00 0.20
HP 170120P00022500 P 01/20/17 22.5 0.00 0.55
HP 170120P00025000 P 01/20/17 25.0 0.00 0.80
HP 170120P00030000 P 01/20/17 30.0 0.25 1.45
HP 170120P00035000 P 01/20/17 35.0 0.40 1.95
HP 170120P00040000 P 01/20/17 40.0 0.65 2.30
HP 170120P00045000 P 01/20/17 45.0 1.35 3.70
HP 170120P00050000 P 01/20/17 50.0 3.30 5.30
HP 170120P00055000 P 01/20/17 55.0 3.70 6.50
HP 170120P00060000 P 01/20/17 60.0 6.60 9.90
HP 170120P00065000 P 01/20/17 65.0 9.20 12.70
HP 170120P00070000 P 01/20/17 70.0 12.60 15.90
HP 170120P00075000 P 01/20/17 75.0 16.50 19.60
HP 170120P00080000 P 01/20/17 80.0 20.70 23.60
HP 170120P00085000 P 01/20/17 85.0 25.30 28.00
HP 170120P00090000 P 01/20/17 90.0 29.90 32.80
HP 170120P00095000 P 01/20/17 95.0 34.50 37.40
HP 170120P00100000 P 01/20/17 100.0 39.40 42.40
HP 170120P00105000 P 01/20/17 105.0 44.10 47.20
HP 170120P00110000 P 01/20/17 110.0 49.00 52.10
HP 170120P00115000 P 01/20/17 115.0 53.80 57.00
HP 170120P00120000 P 01/20/17 120.0 58.90 62.00
HP 170120P00125000 P 01/20/17 125.0 63.50 67.20
HP 180119C00022500 C 01/19/18 22.5 36.10 39.20
HP 180119C00025000 C 01/19/18 25.0 33.20 37.60
HP 180119C00030000 C 01/19/18 30.0 28.70 32.70
HP 180119C00035000 C 01/19/18 35.0 24.30 27.60
HP 180119C00040000 C 01/19/18 40.0 20.50 23.80
HP 180119C00045000 C 01/19/18 45.0 17.00 20.40
HP 180119C00050000 C 01/19/18 50.0 13.90 17.20
HP 180119C00055000 C 01/19/18 55.0 11.10 14.80
HP 180119C00060000 C 01/19/18 60.0 9.30 12.60
HP 180119C00065000 C 01/19/18 65.0 7.50 10.70
HP 180119C00070000 C 01/19/18 70.0 5.80 9.00
HP 180119C00075000 C 01/19/18 75.0 4.70 6.70
HP 180119C00080000 C 01/19/18 80.0 2.70 5.90
HP 180119C00085000 C 01/19/18 85.0 1.70 5.70
HP 180119C00090000 C 01/19/18 90.0 0.95 5.00
HP 180119P00022500 P 01/19/18 22.5 0.15 2.30
HP 180119P00025000 P 01/19/18 25.0 0.30 2.80
HP 180119P00030000 P 01/19/18 30.0 0.70 2.50
HP 180119P00035000 P 01/19/18 35.0 2.10 4.90
HP 180119P00040000 P 01/19/18 40.0 2.30 6.40
HP 180119P00045000 P 01/19/18 45.0 4.60 7.10
HP 180119P00050000 P 01/19/18 50.0 7.00 9.00
HP 180119P00055000 P 01/19/18 55.0 9.10 11.40
HP 180119P00060000 P 01/19/18 60.0 11.50 14.70
HP 180119P00065000 P 01/19/18 65.0 14.60 17.70
HP 180119P00070000 P 01/19/18 70.0 17.80 21.00
HP 180119P00075000 P 01/19/18 75.0 21.20 24.50
HP 180119P00080000 P 01/19/18 80.0 24.90 28.50
HP 180119P00085000 P 01/19/18 85.0 28.50 32.50
HP 180119P00090000 P 01/19/18 90.0 33.00 36.50

OPRA data is delayed 15 minutes.