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 (2014-08-08)Premium Content

Helmerich And Payne Inc (HP)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 141122C00055000 C 11/22/14 55.0 32.50 34.70
HP 141122C00060000 C 11/22/14 60.0 27.50 29.60
HP 141122C00065000 C 11/22/14 65.0 22.10 24.80
HP 141122C00070000 C 11/22/14 70.0 17.10 19.80
HP 141122C00075000 C 11/22/14 75.0 12.30 15.00
HP 141122C00080000 C 11/22/14 80.0 8.40 10.00
HP 141122C00085000 C 11/22/14 85.0 5.50 5.90
HP 141122C00090000 C 11/22/14 90.0 2.75 3.00
HP 141122C00095000 C 11/22/14 95.0 1.15 1.35
HP 141122C00100000 C 11/22/14 100.0 0.25 0.65
HP 141122C00105000 C 11/22/14 105.0 0.05 0.35
HP 141122C00110000 C 11/22/14 110.0 0.00 0.30
HP 141122C00115000 C 11/22/14 115.0 0.00 0.25
HP 141122C00120000 C 11/22/14 120.0 0.00 0.25
HP 141122C00125000 C 11/22/14 125.0 0.00 0.20
HP 141122C00130000 C 11/22/14 130.0 0.00 0.15
HP 141122C00135000 C 11/22/14 135.0 0.00 0.10
HP 141122C00140000 C 11/22/14 140.0 0.00 0.10
HP 141122C00145000 C 11/22/14 145.0 0.00 0.10
HP 141122C00150000 C 11/22/14 150.0 0.00 0.10
HP 141122C00155000 C 11/22/14 155.0 0.00 0.10
HP 141122P00055000 P 11/22/14 55.0 0.00 0.30
HP 141122P00060000 P 11/22/14 60.0 0.00 0.25
HP 141122P00065000 P 11/22/14 65.0 0.05 0.45
HP 141122P00070000 P 11/22/14 70.0 0.25 0.50
HP 141122P00075000 P 11/22/14 75.0 0.50 0.75
HP 141122P00080000 P 11/22/14 80.0 1.20 1.35
HP 141122P00085000 P 11/22/14 85.0 2.50 2.65
HP 141122P00090000 P 11/22/14 90.0 4.80 5.10
HP 141122P00095000 P 11/22/14 95.0 7.60 8.80
HP 141122P00100000 P 11/22/14 100.0 11.80 14.40
HP 141122P00105000 P 11/22/14 105.0 16.20 18.90
HP 141122P00110000 P 11/22/14 110.0 21.10 23.60
HP 141122P00115000 P 11/22/14 115.0 26.00 28.50
HP 141122P00120000 P 11/22/14 120.0 31.00 33.20
HP 141122P00125000 P 11/22/14 125.0 35.80 38.20
HP 141122P00130000 P 11/22/14 130.0 40.60 44.40
HP 141122P00135000 P 11/22/14 135.0 45.40 48.80
HP 141122P00140000 P 11/22/14 140.0 50.10 54.10
HP 141122P00145000 P 11/22/14 145.0 55.10 59.10
HP 141122P00150000 P 11/22/14 150.0 60.10 64.10
HP 141122P00155000 P 11/22/14 155.0 65.10 69.10
HP 141220C00060000 C 12/20/14 60.0 27.30 30.00
HP 141220C00065000 C 12/20/14 65.0 22.20 24.70
HP 141220C00070000 C 12/20/14 70.0 17.30 19.90
HP 141220C00075000 C 12/20/14 75.0 12.60 15.30
HP 141220C00080000 C 12/20/14 80.0 8.40 11.00
HP 141220C00085000 C 12/20/14 85.0 5.20 7.40
HP 141220C00090000 C 12/20/14 90.0 3.20 4.60
HP 141220C00095000 C 12/20/14 95.0 2.00 2.50
HP 141220C00100000 C 12/20/14 100.0 0.80 1.40
HP 141220C00105000 C 12/20/14 105.0 0.35 0.80
HP 141220C00110000 C 12/20/14 110.0 0.10 0.45
HP 141220C00115000 C 12/20/14 115.0 0.00 0.50
HP 141220C00120000 C 12/20/14 120.0 0.00 0.50
HP 141220C00125000 C 12/20/14 125.0 0.00 0.25
HP 141220C00130000 C 12/20/14 130.0 0.00 0.25
HP 141220C00135000 C 12/20/14 135.0 0.00 0.25
HP 141220C00140000 C 12/20/14 140.0 0.00 0.20
HP 141220C00145000 C 12/20/14 145.0 0.00 0.15
HP 141220C00150000 C 12/20/14 150.0 0.00 0.10
HP 141220C00155000 C 12/20/14 155.0 0.00 0.10
HP 141220C00160000 C 12/20/14 160.0 0.00 0.10
HP 141220P00060000 P 12/20/14 60.0 0.05 0.50
HP 141220P00065000 P 12/20/14 65.0 0.20 0.65
HP 141220P00070000 P 12/20/14 70.0 0.60 1.00
HP 141220P00075000 P 12/20/14 75.0 1.15 1.65
HP 141220P00080000 P 12/20/14 80.0 2.15 2.35
HP 141220P00085000 P 12/20/14 85.0 3.30 4.20
HP 141220P00090000 P 12/20/14 90.0 5.60 7.00
HP 141220P00095000 P 12/20/14 95.0 9.10 9.70
HP 141220P00100000 P 12/20/14 100.0 12.30 15.10
HP 141220P00105000 P 12/20/14 105.0 16.70 17.80
HP 141220P00110000 P 12/20/14 110.0 21.40 24.10
HP 141220P00115000 P 12/20/14 115.0 27.00 27.50
HP 141220P00120000 P 12/20/14 120.0 31.00 32.50
HP 141220P00125000 P 12/20/14 125.0 36.10 38.30
HP 141220P00130000 P 12/20/14 130.0 40.70 43.30
HP 141220P00135000 P 12/20/14 135.0 45.90 48.10
HP 141220P00140000 P 12/20/14 140.0 50.90 53.20
HP 141220P00145000 P 12/20/14 145.0 56.00 58.40
HP 141220P00150000 P 12/20/14 150.0 61.00 63.40
HP 141220P00155000 P 12/20/14 155.0 65.50 69.10
HP 141220P00160000 P 12/20/14 160.0 69.90 74.20
HP 150117C00025000 C 01/17/15 25.0 61.50 65.60
HP 150117C00027500 C 01/17/15 27.5 59.00 63.10
HP 150117C00030000 C 01/17/15 30.0 57.60 59.30
HP 150117C00032500 C 01/17/15 32.5 55.20 57.80
HP 150117C00035000 C 01/17/15 35.0 51.50 55.60
HP 150117C00037500 C 01/17/15 37.5 50.00 51.90
HP 150117C00040000 C 01/17/15 40.0 46.50 50.60
HP 150117C00042500 C 01/17/15 42.5 45.00 47.00
HP 150117C00045000 C 01/17/15 45.0 41.50 45.30
HP 150117C00047500 C 01/17/15 47.5 39.60 42.70
HP 150117C00050000 C 01/17/15 50.0 37.50 39.70
HP 150117C00052500 C 01/17/15 52.5 35.10 37.00
HP 150117C00055000 C 01/17/15 55.0 32.30 34.80
HP 150117C00057500 C 01/17/15 57.5 30.00 32.30
HP 150117C00060000 C 01/17/15 60.0 27.20 29.80
HP 150117C00062500 C 01/17/15 62.5 24.60 27.30
HP 150117C00065000 C 01/17/15 65.0 22.10 25.60
HP 150117C00067500 C 01/17/15 67.5 19.80 22.50
HP 150117C00070000 C 01/17/15 70.0 17.50 20.20
HP 150117C00072500 C 01/17/15 72.5 15.20 17.80
HP 150117C00075000 C 01/17/15 75.0 14.20 15.70
HP 150117C00077500 C 01/17/15 77.5 11.10 13.70
HP 150117C00080000 C 01/17/15 80.0 9.90 11.70
HP 150117C00082500 C 01/17/15 82.5 7.40 9.90
HP 150117C00085000 C 01/17/15 85.0 6.80 8.20
HP 150117C00087500 C 01/17/15 87.5 5.80 6.70
HP 150117C00090000 C 01/17/15 90.0 4.30 5.50
HP 150117C00092500 C 01/17/15 92.5 3.50 4.40
HP 150117C00095000 C 01/17/15 95.0 2.40 3.50
HP 150117C00097500 C 01/17/15 97.5 1.85 2.65
HP 150117C00100000 C 01/17/15 100.0 1.65 2.00
HP 150117C00105000 C 01/17/15 105.0 0.70 1.35
HP 150117C00110000 C 01/17/15 110.0 0.35 0.85
HP 150117C00115000 C 01/17/15 115.0 0.10 0.50
HP 150117C00120000 C 01/17/15 120.0 0.00 0.50
HP 150117C00125000 C 01/17/15 125.0 0.00 0.50
HP 150117C00130000 C 01/17/15 130.0 0.00 0.50
HP 150117C00135000 C 01/17/15 135.0 0.00 0.25
HP 150117C00140000 C 01/17/15 140.0 0.00 0.25
HP 150117C00145000 C 01/17/15 145.0 0.00 0.25
HP 150117C00150000 C 01/17/15 150.0 0.00 0.20
HP 150117C00155000 C 01/17/15 155.0 0.00 0.15
HP 150117C00160000 C 01/17/15 160.0 0.00 0.15
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 0.50
HP 150117P00032500 P 01/17/15 32.5 0.00 0.10
HP 150117P00035000 P 01/17/15 35.0 0.00 0.20
HP 150117P00037500 P 01/17/15 37.5 0.00 0.25
HP 150117P00040000 P 01/17/15 40.0 0.00 0.25
HP 150117P00042500 P 01/17/15 42.5 0.00 0.50
HP 150117P00045000 P 01/17/15 45.0 0.00 0.50
HP 150117P00047500 P 01/17/15 47.5 0.00 0.30
HP 150117P00050000 P 01/17/15 50.0 0.00 0.50
HP 150117P00052500 P 01/17/15 52.5 0.05 0.50
HP 150117P00055000 P 01/17/15 55.0 0.10 0.50
HP 150117P00057500 P 01/17/15 57.5 0.15 0.60
HP 150117P00060000 P 01/17/15 60.0 0.20 0.70
HP 150117P00062500 P 01/17/15 62.5 0.30 1.10
HP 150117P00065000 P 01/17/15 65.0 0.40 1.25
HP 150117P00067500 P 01/17/15 67.5 0.70 1.40
HP 150117P00070000 P 01/17/15 70.0 0.95 1.65
HP 150117P00072500 P 01/17/15 72.5 1.25 2.00
HP 150117P00075000 P 01/17/15 75.0 1.65 2.40
HP 150117P00077500 P 01/17/15 77.5 2.10 2.60
HP 150117P00080000 P 01/17/15 80.0 2.80 3.20
HP 150117P00082500 P 01/17/15 82.5 3.50 4.10
HP 150117P00085000 P 01/17/15 85.0 4.20 5.30
HP 150117P00087500 P 01/17/15 87.5 5.30 6.30
HP 150117P00090000 P 01/17/15 90.0 6.60 7.80
HP 150117P00092500 P 01/17/15 92.5 7.80 8.90
HP 150117P00095000 P 01/17/15 95.0 9.50 10.90
HP 150117P00097500 P 01/17/15 97.5 11.30 13.20
HP 150117P00100000 P 01/17/15 100.0 13.20 15.70
HP 150117P00105000 P 01/17/15 105.0 17.20 18.80
HP 150117P00110000 P 01/17/15 110.0 21.60 24.40
HP 150117P00115000 P 01/17/15 115.0 26.30 29.10
HP 150117P00120000 P 01/17/15 120.0 31.20 33.80
HP 150117P00125000 P 01/17/15 125.0 36.10 38.60
HP 150117P00130000 P 01/17/15 130.0 41.00 43.50
HP 150117P00135000 P 01/17/15 135.0 46.10 48.20
HP 150117P00140000 P 01/17/15 140.0 51.20 53.30
HP 150117P00145000 P 01/17/15 145.0 55.90 58.60
HP 150117P00150000 P 01/17/15 150.0 61.00 63.40
HP 150117P00155000 P 01/17/15 155.0 66.00 68.40
HP 150117P00160000 P 01/17/15 160.0 70.50 74.10
HP 150320C00065000 C 03/20/15 65.0 22.30 25.20
HP 150320C00070000 C 03/20/15 70.0 18.00 20.50
HP 150320C00075000 C 03/20/15 75.0 14.00 16.90
HP 150320C00080000 C 03/20/15 80.0 11.30 12.80
HP 150320C00085000 C 03/20/15 85.0 9.00 9.80
HP 150320C00090000 C 03/20/15 90.0 6.10 7.10
HP 150320C00095000 C 03/20/15 95.0 3.60 5.00
HP 150320C00100000 C 03/20/15 100.0 2.35 3.50
HP 150320C00105000 C 03/20/15 105.0 1.25 2.45
HP 150320C00110000 C 03/20/15 110.0 0.90 1.70
HP 150320C00115000 C 03/20/15 115.0 0.55 1.20
HP 150320C00120000 C 03/20/15 120.0 0.25 0.85
HP 150320C00125000 C 03/20/15 125.0 0.10 0.55
HP 150320C00130000 C 03/20/15 130.0 0.00 0.50
HP 150320C00135000 C 03/20/15 135.0 0.00 0.50
HP 150320C00140000 C 03/20/15 140.0 0.00 0.50
HP 150320C00145000 C 03/20/15 145.0 0.00 0.50
HP 150320C00150000 C 03/20/15 150.0 0.00 0.25
HP 150320C00155000 C 03/20/15 155.0 0.00 0.25
HP 150320C00160000 C 03/20/15 160.0 0.00 0.25
HP 150320C00165000 C 03/20/15 165.0 0.00 0.20
HP 150320P00065000 P 03/20/15 65.0 1.15 1.80
HP 150320P00070000 P 03/20/15 70.0 1.85 2.45
HP 150320P00075000 P 03/20/15 75.0 2.90 3.80
HP 150320P00080000 P 03/20/15 80.0 4.30 5.70
HP 150320P00085000 P 03/20/15 85.0 6.10 7.70
HP 150320P00090000 P 03/20/15 90.0 8.50 10.20
HP 150320P00095000 P 03/20/15 95.0 11.80 12.70
HP 150320P00100000 P 03/20/15 100.0 14.80 17.10
HP 150320P00105000 P 03/20/15 105.0 18.80 21.50
HP 150320P00110000 P 03/20/15 110.0 23.10 25.90
HP 150320P00115000 P 03/20/15 115.0 27.50 30.40
HP 150320P00120000 P 03/20/15 120.0 31.90 35.00
HP 150320P00125000 P 03/20/15 125.0 36.50 39.80
HP 150320P00130000 P 03/20/15 130.0 41.60 44.60
HP 150320P00135000 P 03/20/15 135.0 46.50 49.40
HP 150320P00140000 P 03/20/15 140.0 51.50 54.40
HP 150320P00145000 P 03/20/15 145.0 56.50 59.40
HP 150320P00150000 P 03/20/15 150.0 61.20 64.40
HP 150320P00155000 P 03/20/15 155.0 66.20 69.30
HP 150320P00160000 P 03/20/15 160.0 71.50 74.30
HP 150320P00165000 P 03/20/15 165.0 76.00 79.30
HP 150619C00045000 C 06/19/15 45.0 42.50 44.60
HP 150619C00050000 C 06/19/15 50.0 37.50 39.90
HP 150619C00055000 C 06/19/15 55.0 32.30 35.10
HP 150619C00060000 C 06/19/15 60.0 27.40 30.30
HP 150619C00065000 C 06/19/15 65.0 23.00 25.50
HP 150619C00070000 C 06/19/15 70.0 18.90 21.40
HP 150619C00075000 C 06/19/15 75.0 15.20 17.80
HP 150619C00080000 C 06/19/15 80.0 11.50 14.20
HP 150619C00085000 C 06/19/15 85.0 8.70 11.20
HP 150619C00090000 C 06/19/15 90.0 6.70 8.90
HP 150619C00095000 C 06/19/15 95.0 4.90 7.00
HP 150619C00100000 C 06/19/15 100.0 3.60 5.40
HP 150619C00105000 C 06/19/15 105.0 2.55 4.30
HP 150619C00110000 C 06/19/15 110.0 1.85 2.90
HP 150619C00115000 C 06/19/15 115.0 1.20 2.50
HP 150619C00120000 C 06/19/15 120.0 0.80 1.90
HP 150619C00125000 C 06/19/15 125.0 0.35 1.45
HP 150619C00130000 C 06/19/15 130.0 0.30 1.20
HP 150619P00045000 P 06/19/15 45.0 0.20 0.85
HP 150619P00050000 P 06/19/15 50.0 0.40 1.15
HP 150619P00055000 P 06/19/15 55.0 0.80 1.55
HP 150619P00060000 P 06/19/15 60.0 1.30 2.10
HP 150619P00065000 P 06/19/15 65.0 2.10 2.85
HP 150619P00070000 P 06/19/15 70.0 3.10 4.00
HP 150619P00075000 P 06/19/15 75.0 4.50 5.70
HP 150619P00080000 P 06/19/15 80.0 6.20 7.90
HP 150619P00085000 P 06/19/15 85.0 8.10 10.20
HP 150619P00090000 P 06/19/15 90.0 10.80 13.10
HP 150619P00095000 P 06/19/15 95.0 13.80 16.20
HP 150619P00100000 P 06/19/15 100.0 17.10 19.70
HP 150619P00105000 P 06/19/15 105.0 20.70 23.40
HP 150619P00110000 P 06/19/15 110.0 24.80 27.50
HP 150619P00115000 P 06/19/15 115.0 29.10 31.80
HP 150619P00120000 P 06/19/15 120.0 33.50 36.10
HP 150619P00125000 P 06/19/15 125.0 37.80 40.80
HP 150619P00130000 P 06/19/15 130.0 42.70 45.60
HP 160115C00040000 C 01/15/16 40.0 46.20 50.30
HP 160115C00045000 C 01/15/16 45.0 41.20 45.70
HP 160115C00050000 C 01/15/16 50.0 37.40 39.90
HP 160115C00055000 C 01/15/16 55.0 32.10 35.40
HP 160115C00060000 C 01/15/16 60.0 27.70 30.80
HP 160115C00065000 C 01/15/16 65.0 23.70 26.60
HP 160115C00070000 C 01/15/16 70.0 20.00 23.10
HP 160115C00072500 C 01/15/16 72.5 18.20 21.50
HP 160115C00075000 C 01/15/16 75.0 16.60 19.40
HP 160115C00077500 C 01/15/16 77.5 15.30 18.00
HP 160115C00080000 C 01/15/16 80.0 13.80 16.70
HP 160115C00082500 C 01/15/16 82.5 12.30 15.40
HP 160115C00085000 C 01/15/16 85.0 11.20 14.20
HP 160115C00087500 C 01/15/16 87.5 10.60 13.20
HP 160115C00090000 C 01/15/16 90.0 9.60 12.10
HP 160115C00092500 C 01/15/16 92.5 8.40 11.00
HP 160115C00095000 C 01/15/16 95.0 7.80 9.80
HP 160115C00097500 C 01/15/16 97.5 6.90 9.10
HP 160115C00100000 C 01/15/16 100.0 6.10 8.40
HP 160115C00105000 C 01/15/16 105.0 5.00 6.80
HP 160115C00110000 C 01/15/16 110.0 3.90 5.70
HP 160115C00115000 C 01/15/16 115.0 3.00 4.50
HP 160115C00120000 C 01/15/16 120.0 2.20 3.90
HP 160115C00125000 C 01/15/16 125.0 1.95 3.20
HP 160115C00130000 C 01/15/16 130.0 1.45 2.75
HP 160115C00135000 C 01/15/16 135.0 1.05 2.25
HP 160115C00140000 C 01/15/16 140.0 0.75 1.90
HP 160115C00145000 C 01/15/16 145.0 0.55 1.60
HP 160115C00150000 C 01/15/16 150.0 0.35 1.35
HP 160115C00155000 C 01/15/16 155.0 0.20 1.10
HP 160115C00160000 C 01/15/16 160.0 0.25 1.00
HP 160115C00165000 C 01/15/16 165.0 0.15 1.00
HP 160115C00170000 C 01/15/16 170.0 0.05 1.00
HP 160115C00175000 C 01/15/16 175.0 0.00 1.00
HP 160115P00040000 P 01/15/16 40.0 0.50 1.20
HP 160115P00045000 P 01/15/16 45.0 0.85 1.60
HP 160115P00050000 P 01/15/16 50.0 1.40 2.25
HP 160115P00055000 P 01/15/16 55.0 2.00 2.85
HP 160115P00060000 P 01/15/16 60.0 2.70 4.10
HP 160115P00065000 P 01/15/16 65.0 3.90 5.30
HP 160115P00070000 P 01/15/16 70.0 5.50 6.80
HP 160115P00072500 P 01/15/16 72.5 6.10 7.90
HP 160115P00075000 P 01/15/16 75.0 7.00 8.80
HP 160115P00077500 P 01/15/16 77.5 8.10 9.90
HP 160115P00080000 P 01/15/16 80.0 9.60 10.70
HP 160115P00082500 P 01/15/16 82.5 10.20 12.30
HP 160115P00085000 P 01/15/16 85.0 11.30 13.70
HP 160115P00087500 P 01/15/16 87.5 12.60 15.70
HP 160115P00090000 P 01/15/16 90.0 14.10 17.00
HP 160115P00092500 P 01/15/16 92.5 15.60 18.40
HP 160115P00095000 P 01/15/16 95.0 17.30 20.10
HP 160115P00097500 P 01/15/16 97.5 18.90 21.70
HP 160115P00100000 P 01/15/16 100.0 20.60 23.30
HP 160115P00105000 P 01/15/16 105.0 24.40 27.00
HP 160115P00110000 P 01/15/16 110.0 28.20 30.90
HP 160115P00115000 P 01/15/16 115.0 32.20 34.80
HP 160115P00120000 P 01/15/16 120.0 36.30 39.00
HP 160115P00125000 P 01/15/16 125.0 40.40 43.40
HP 160115P00130000 P 01/15/16 130.0 44.60 47.90
HP 160115P00135000 P 01/15/16 135.0 49.20 52.40
HP 160115P00140000 P 01/15/16 140.0 54.40 57.10
HP 160115P00145000 P 01/15/16 145.0 58.50 61.80
HP 160115P00150000 P 01/15/16 150.0 63.30 66.50
HP 160115P00155000 P 01/15/16 155.0 68.30 71.70
HP 160115P00160000 P 01/15/16 160.0 72.80 76.90
HP 160115P00165000 P 01/15/16 165.0 78.40 81.40
HP 160115P00170000 P 01/15/16 170.0 82.40 86.00
HP 160115P00175000 P 01/15/16 175.0 87.40 91.20

OPRA data is delayed 15 minutes.