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 (2015-02-06)Premium Content

Helmerich And Payne Inc (HP)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 150320C00050000 C 03/20/15 50.0 16.20 17.70
HP 150320C00055000 C 03/20/15 55.0 11.30 12.80
HP 150320C00060000 C 03/20/15 60.0 6.90 8.00
HP 150320C00065000 C 03/20/15 65.0 3.40 4.00
HP 150320C00070000 C 03/20/15 70.0 1.00 1.10
HP 150320C00075000 C 03/20/15 75.0 0.20 0.30
HP 150320C00080000 C 03/20/15 80.0 0.00 0.15
HP 150320C00085000 C 03/20/15 85.0 0.00 0.05
HP 150320C00090000 C 03/20/15 90.0 0.00 0.05
HP 150320C00095000 C 03/20/15 95.0 0.00 0.05
HP 150320C00100000 C 03/20/15 100.0 0.00 0.05
HP 150320C00105000 C 03/20/15 105.0 0.00 0.05
HP 150320C00110000 C 03/20/15 110.0 0.00 0.05
HP 150320C00115000 C 03/20/15 115.0 0.00 0.05
HP 150320C00120000 C 03/20/15 120.0 0.00 0.05
HP 150320C00125000 C 03/20/15 125.0 0.00 0.05
HP 150320C00130000 C 03/20/15 130.0 0.00 0.05
HP 150320C00135000 C 03/20/15 135.0 0.00 0.05
HP 150320C00140000 C 03/20/15 140.0 0.00 0.05
HP 150320C00145000 C 03/20/15 145.0 0.00 0.05
HP 150320C00150000 C 03/20/15 150.0 0.00 0.05
HP 150320C00155000 C 03/20/15 155.0 0.00 0.05
HP 150320C00160000 C 03/20/15 160.0 0.00 0.05
HP 150320C00165000 C 03/20/15 165.0 0.00 0.05
HP 150320P00050000 P 03/20/15 50.0 0.00 0.10
HP 150320P00055000 P 03/20/15 55.0 0.10 0.30
HP 150320P00060000 P 03/20/15 60.0 0.35 0.65
HP 150320P00065000 P 03/20/15 65.0 1.30 1.60
HP 150320P00070000 P 03/20/15 70.0 3.70 4.40
HP 150320P00075000 P 03/20/15 75.0 7.70 8.70
HP 150320P00080000 P 03/20/15 80.0 12.50 13.50
HP 150320P00085000 P 03/20/15 85.0 17.50 18.50
HP 150320P00090000 P 03/20/15 90.0 22.40 23.50
HP 150320P00095000 P 03/20/15 95.0 27.40 28.50
HP 150320P00100000 P 03/20/15 100.0 32.20 33.60
HP 150320P00105000 P 03/20/15 105.0 37.20 38.60
HP 150320P00110000 P 03/20/15 110.0 42.30 43.60
HP 150320P00115000 P 03/20/15 115.0 47.20 48.60
HP 150320P00120000 P 03/20/15 120.0 52.20 53.60
HP 150320P00125000 P 03/20/15 125.0 57.20 58.60
HP 150320P00130000 P 03/20/15 130.0 62.10 63.60
HP 150320P00135000 P 03/20/15 135.0 67.10 68.80
HP 150320P00140000 P 03/20/15 140.0 72.10 73.80
HP 150320P00145000 P 03/20/15 145.0 77.10 78.80
HP 150320P00150000 P 03/20/15 150.0 82.10 83.80
HP 150320P00155000 P 03/20/15 155.0 87.10 88.80
HP 150320P00160000 P 03/20/15 160.0 92.10 93.80
HP 150320P00165000 P 03/20/15 165.0 97.10 98.80
HP 150417C00035000 C 04/17/15 35.0 31.10 32.70
HP 150417C00040000 C 04/17/15 40.0 26.20 27.70
HP 150417C00045000 C 04/17/15 45.0 21.20 22.90
HP 150417C00050000 C 04/17/15 50.0 16.40 17.90
HP 150417C00055000 C 04/17/15 55.0 11.70 13.10
HP 150417C00060000 C 04/17/15 60.0 7.40 8.70
HP 150417C00065000 C 04/17/15 65.0 4.20 5.00
HP 150417C00070000 C 04/17/15 70.0 1.90 2.40
HP 150417C00075000 C 04/17/15 75.0 0.70 0.95
HP 150417C00080000 C 04/17/15 80.0 0.15 0.50
HP 150417C00085000 C 04/17/15 85.0 0.05 0.35
HP 150417C00090000 C 04/17/15 90.0 0.00 0.15
HP 150417C00095000 C 04/17/15 95.0 0.00 0.05
HP 150417C00100000 C 04/17/15 100.0 0.00 0.05
HP 150417C00105000 C 04/17/15 105.0 0.00 0.05
HP 150417P00035000 P 04/17/15 35.0 0.00 0.05
HP 150417P00040000 P 04/17/15 40.0 0.00 0.20
HP 150417P00045000 P 04/17/15 45.0 0.05 0.35
HP 150417P00050000 P 04/17/15 50.0 0.10 0.30
HP 150417P00055000 P 04/17/15 55.0 0.40 0.65
HP 150417P00060000 P 04/17/15 60.0 1.05 1.30
HP 150417P00065000 P 04/17/15 65.0 2.40 2.90
HP 150417P00070000 P 04/17/15 70.0 4.70 5.40
HP 150417P00075000 P 04/17/15 75.0 8.30 9.60
HP 150417P00080000 P 04/17/15 80.0 12.60 14.40
HP 150417P00085000 P 04/17/15 85.0 17.50 18.90
HP 150417P00090000 P 04/17/15 90.0 22.40 23.90
HP 150417P00095000 P 04/17/15 95.0 27.40 28.60
HP 150417P00100000 P 04/17/15 100.0 32.30 33.80
HP 150417P00105000 P 04/17/15 105.0 37.30 38.80
HP 150619C00040000 C 06/19/15 40.0 26.20 28.10
HP 150619C00045000 C 06/19/15 45.0 20.80 23.20
HP 150619C00050000 C 06/19/15 50.0 16.80 18.40
HP 150619C00055000 C 06/19/15 55.0 12.50 14.10
HP 150619C00060000 C 06/19/15 60.0 8.70 10.10
HP 150619C00065000 C 06/19/15 65.0 6.00 6.80
HP 150619C00070000 C 06/19/15 70.0 3.70 4.20
HP 150619C00075000 C 06/19/15 75.0 2.00 2.30
HP 150619C00080000 C 06/19/15 80.0 0.95 1.30
HP 150619C00085000 C 06/19/15 85.0 0.45 0.85
HP 150619C00090000 C 06/19/15 90.0 0.15 0.40
HP 150619C00095000 C 06/19/15 95.0 0.05 0.50
HP 150619C00100000 C 06/19/15 100.0 0.00 0.40
HP 150619C00105000 C 06/19/15 105.0 0.00 0.25
HP 150619C00110000 C 06/19/15 110.0 0.00 0.15
HP 150619C00115000 C 06/19/15 115.0 0.00 0.05
HP 150619C00120000 C 06/19/15 120.0 0.00 0.05
HP 150619C00125000 C 06/19/15 125.0 0.00 0.05
HP 150619C00130000 C 06/19/15 130.0 0.00 0.05
HP 150619P00040000 P 06/19/15 40.0 0.25 0.50
HP 150619P00045000 P 06/19/15 45.0 0.45 0.70
HP 150619P00050000 P 06/19/15 50.0 0.75 1.15
HP 150619P00055000 P 06/19/15 55.0 1.55 1.95
HP 150619P00060000 P 06/19/15 60.0 2.70 3.10
HP 150619P00065000 P 06/19/15 65.0 4.50 5.00
HP 150619P00070000 P 06/19/15 70.0 7.00 7.70
HP 150619P00075000 P 06/19/15 75.0 10.10 11.40
HP 150619P00080000 P 06/19/15 80.0 14.10 15.50
HP 150619P00085000 P 06/19/15 85.0 18.50 20.00
HP 150619P00090000 P 06/19/15 90.0 23.10 24.70
HP 150619P00095000 P 06/19/15 95.0 27.80 29.50
HP 150619P00100000 P 06/19/15 100.0 32.80 34.50
HP 150619P00105000 P 06/19/15 105.0 37.60 39.40
HP 150619P00110000 P 06/19/15 110.0 42.10 45.00
HP 150619P00115000 P 06/19/15 115.0 47.10 49.80
HP 150619P00120000 P 06/19/15 120.0 52.20 54.90
HP 150619P00125000 P 06/19/15 125.0 57.20 59.80
HP 150619P00130000 P 06/19/15 130.0 62.20 64.80
HP 150918C00035000 C 09/18/15 35.0 31.00 32.90
HP 150918C00040000 C 09/18/15 40.0 26.70 28.10
HP 150918C00045000 C 09/18/15 45.0 21.60 23.50
HP 150918C00050000 C 09/18/15 50.0 17.10 18.90
HP 150918C00055000 C 09/18/15 55.0 13.60 15.00
HP 150918C00060000 C 09/18/15 60.0 10.10 11.40
HP 150918C00065000 C 09/18/15 65.0 7.30 8.20
HP 150918C00070000 C 09/18/15 70.0 5.00 5.80
HP 150918C00075000 C 09/18/15 75.0 3.30 3.90
HP 150918C00080000 C 09/18/15 80.0 2.10 2.60
HP 150918C00085000 C 09/18/15 85.0 1.35 1.70
HP 150918C00090000 C 09/18/15 90.0 0.75 1.15
HP 150918C00095000 C 09/18/15 95.0 0.35 0.80
HP 150918P00035000 P 09/18/15 35.0 0.20 0.60
HP 150918P00040000 P 09/18/15 40.0 0.50 0.95
HP 150918P00045000 P 09/18/15 45.0 0.95 1.40
HP 150918P00050000 P 09/18/15 50.0 1.75 2.15
HP 150918P00055000 P 09/18/15 55.0 2.80 3.40
HP 150918P00060000 P 09/18/15 60.0 4.40 5.00
HP 150918P00065000 P 09/18/15 65.0 6.40 7.20
HP 150918P00070000 P 09/18/15 70.0 9.00 10.00
HP 150918P00075000 P 09/18/15 75.0 12.10 13.60
HP 150918P00080000 P 09/18/15 80.0 15.60 17.60
HP 150918P00085000 P 09/18/15 85.0 19.90 21.50
HP 150918P00090000 P 09/18/15 90.0 24.30 25.90
HP 150918P00095000 P 09/18/15 95.0 28.80 30.50
HP 160115C00035000 C 01/15/16 35.0 30.40 33.50
HP 160115C00040000 C 01/15/16 40.0 26.60 28.50
HP 160115C00045000 C 01/15/16 45.0 21.20 24.20
HP 160115C00050000 C 01/15/16 50.0 17.70 19.60
HP 160115C00055000 C 01/15/16 55.0 13.40 16.10
HP 160115C00060000 C 01/15/16 60.0 11.10 12.40
HP 160115C00065000 C 01/15/16 65.0 8.40 9.60
HP 160115C00070000 C 01/15/16 70.0 6.00 7.40
HP 160115C00072500 C 01/15/16 72.5 5.10 6.40
HP 160115C00075000 C 01/15/16 75.0 4.70 5.30
HP 160115C00077500 C 01/15/16 77.5 3.60 4.50
HP 160115C00080000 C 01/15/16 80.0 3.00 3.90
HP 160115C00082500 C 01/15/16 82.5 2.50 3.30
HP 160115C00085000 C 01/15/16 85.0 2.30 2.90
HP 160115C00087500 C 01/15/16 87.5 1.75 2.35
HP 160115C00090000 C 01/15/16 90.0 1.40 2.00
HP 160115C00092500 C 01/15/16 92.5 1.15 1.70
HP 160115C00095000 C 01/15/16 95.0 0.90 1.60
HP 160115C00097500 C 01/15/16 97.5 0.45 1.45
HP 160115C00100000 C 01/15/16 100.0 0.25 2.00
HP 160115C00105000 C 01/15/16 105.0 0.30 1.05
HP 160115C00110000 C 01/15/16 110.0 0.30 1.00
HP 160115C00115000 C 01/15/16 115.0 0.00 0.85
HP 160115C00120000 C 01/15/16 120.0 0.00 0.65
HP 160115C00125000 C 01/15/16 125.0 0.00 0.50
HP 160115C00130000 C 01/15/16 130.0 0.00 0.35
HP 160115C00135000 C 01/15/16 135.0 0.00 0.25
HP 160115C00140000 C 01/15/16 140.0 0.00 0.20
HP 160115C00145000 C 01/15/16 145.0 0.00 0.15
HP 160115C00150000 C 01/15/16 150.0 0.00 0.10
HP 160115C00155000 C 01/15/16 155.0 0.00 0.10
HP 160115C00160000 C 01/15/16 160.0 0.00 0.10
HP 160115C00165000 C 01/15/16 165.0 0.00 0.10
HP 160115C00170000 C 01/15/16 170.0 0.00 0.10
HP 160115C00175000 C 01/15/16 175.0 0.00 0.10
HP 160115P00035000 P 01/15/16 35.0 0.50 0.80
HP 160115P00040000 P 01/15/16 40.0 0.95 1.70
HP 160115P00045000 P 01/15/16 45.0 1.65 2.20
HP 160115P00050000 P 01/15/16 50.0 2.65 3.20
HP 160115P00055000 P 01/15/16 55.0 4.00 4.70
HP 160115P00060000 P 01/15/16 60.0 5.80 6.60
HP 160115P00065000 P 01/15/16 65.0 7.70 8.50
HP 160115P00070000 P 01/15/16 70.0 10.70 11.50
HP 160115P00072500 P 01/15/16 72.5 12.20 13.30
HP 160115P00075000 P 01/15/16 75.0 13.70 15.00
HP 160115P00077500 P 01/15/16 77.5 15.30 16.80
HP 160115P00080000 P 01/15/16 80.0 17.20 18.20
HP 160115P00082500 P 01/15/16 82.5 19.30 20.80
HP 160115P00085000 P 01/15/16 85.0 20.90 23.80
HP 160115P00087500 P 01/15/16 87.5 23.30 24.90
HP 160115P00090000 P 01/15/16 90.0 25.20 28.10
HP 160115P00092500 P 01/15/16 92.5 27.60 29.30
HP 160115P00095000 P 01/15/16 95.0 29.60 32.60
HP 160115P00097500 P 01/15/16 97.5 32.10 33.90
HP 160115P00100000 P 01/15/16 100.0 34.30 36.30
HP 160115P00105000 P 01/15/16 105.0 39.00 41.90
HP 160115P00110000 P 01/15/16 110.0 43.80 45.90
HP 160115P00115000 P 01/15/16 115.0 48.60 51.60
HP 160115P00120000 P 01/15/16 120.0 53.20 55.40
HP 160115P00125000 P 01/15/16 125.0 58.20 60.30
HP 160115P00130000 P 01/15/16 130.0 63.10 65.30
HP 160115P00135000 P 01/15/16 135.0 68.10 70.20
HP 160115P00140000 P 01/15/16 140.0 72.70 75.20
HP 160115P00145000 P 01/15/16 145.0 77.70 80.20
HP 160115P00150000 P 01/15/16 150.0 83.00 85.20
HP 160115P00155000 P 01/15/16 155.0 87.60 90.20
HP 160115P00160000 P 01/15/16 160.0 92.60 95.10
HP 160115P00165000 P 01/15/16 165.0 97.60 100.10
HP 160115P00170000 P 01/15/16 170.0 102.60 105.10
HP 160115P00175000 P 01/15/16 175.0 107.60 110.10
HP 170120C00035000 C 01/20/17 35.0 30.70 33.30
HP 170120C00040000 C 01/20/17 40.0 26.50 29.10
HP 170120C00045000 C 01/20/17 45.0 22.20 25.80
HP 170120C00050000 C 01/20/17 50.0 18.80 21.90
HP 170120C00055000 C 01/20/17 55.0 16.30 18.80
HP 170120C00060000 C 01/20/17 60.0 13.20 16.40
HP 170120C00065000 C 01/20/17 65.0 10.80 13.90
HP 170120C00070000 C 01/20/17 70.0 9.50 11.20
HP 170120C00075000 C 01/20/17 75.0 8.10 9.50
HP 170120C00080000 C 01/20/17 80.0 6.40 8.00
HP 170120C00085000 C 01/20/17 85.0 5.10 6.70
HP 170120C00090000 C 01/20/17 90.0 4.10 5.70
HP 170120C00095000 C 01/20/17 95.0 3.30 4.90
HP 170120C00100000 C 01/20/17 100.0 2.75 4.00
HP 170120C00105000 C 01/20/17 105.0 2.20 3.20
HP 170120C00110000 C 01/20/17 110.0 1.70 2.70
HP 170120C00115000 C 01/20/17 115.0 1.30 2.30
HP 170120C00120000 C 01/20/17 120.0 0.95 2.00
HP 170120C00125000 C 01/20/17 125.0 0.65 1.65
HP 170120P00035000 P 01/20/17 35.0 1.80 2.30
HP 170120P00040000 P 01/20/17 40.0 2.95 3.80
HP 170120P00045000 P 01/20/17 45.0 4.50 5.30
HP 170120P00050000 P 01/20/17 50.0 5.90 7.00
HP 170120P00055000 P 01/20/17 55.0 7.50 10.10
HP 170120P00060000 P 01/20/17 60.0 9.80 11.80
HP 170120P00065000 P 01/20/17 65.0 12.10 15.10
HP 170120P00070000 P 01/20/17 70.0 15.10 17.80
HP 170120P00075000 P 01/20/17 75.0 18.20 20.20
HP 170120P00080000 P 01/20/17 80.0 21.10 24.90
HP 170120P00085000 P 01/20/17 85.0 25.50 27.40
HP 170120P00090000 P 01/20/17 90.0 28.70 31.80
HP 170120P00095000 P 01/20/17 95.0 33.00 36.40
HP 170120P00100000 P 01/20/17 100.0 36.90 40.50
HP 170120P00105000 P 01/20/17 105.0 41.30 44.80
HP 170120P00110000 P 01/20/17 110.0 45.70 49.20
HP 170120P00115000 P 01/20/17 115.0 50.10 53.30
HP 170120P00120000 P 01/20/17 120.0 54.70 57.90
HP 170120P00125000 P 01/20/17 125.0 59.10 63.30

OPRA data is delayed 15 minutes.