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 (2014-11-07)Premium Content

Helmerich And Payne Inc (HP)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 141220C00060000 C 12/20/14 60.0 18.90 21.30
HP 141220C00065000 C 12/20/14 65.0 13.90 16.70
HP 141220C00070000 C 12/20/14 70.0 9.50 11.20
HP 141220C00075000 C 12/20/14 75.0 5.60 6.20
HP 141220C00080000 C 12/20/14 80.0 2.70 2.95
HP 141220C00085000 C 12/20/14 85.0 0.95 1.20
HP 141220C00090000 C 12/20/14 90.0 0.30 0.65
HP 141220C00095000 C 12/20/14 95.0 0.10 0.20
HP 141220C00100000 C 12/20/14 100.0 0.05 0.25
HP 141220C00105000 C 12/20/14 105.0 0.00 0.15
HP 141220C00110000 C 12/20/14 110.0 0.00 0.10
HP 141220C00115000 C 12/20/14 115.0 0.00 0.05
HP 141220C00120000 C 12/20/14 120.0 0.00 0.05
HP 141220C00125000 C 12/20/14 125.0 0.00 0.05
HP 141220C00130000 C 12/20/14 130.0 0.00 0.05
HP 141220C00135000 C 12/20/14 135.0 0.00 0.05
HP 141220C00140000 C 12/20/14 140.0 0.00 0.05
HP 141220C00145000 C 12/20/14 145.0 0.00 0.05
HP 141220C00150000 C 12/20/14 150.0 0.00 0.05
HP 141220C00155000 C 12/20/14 155.0 0.00 0.05
HP 141220C00160000 C 12/20/14 160.0 0.00 0.05
HP 141220P00060000 P 12/20/14 60.0 0.00 0.25
HP 141220P00065000 P 12/20/14 65.0 0.05 0.30
HP 141220P00070000 P 12/20/14 70.0 0.40 0.55
HP 141220P00075000 P 12/20/14 75.0 1.25 1.40
HP 141220P00080000 P 12/20/14 80.0 2.80 3.60
HP 141220P00085000 P 12/20/14 85.0 5.10 7.00
HP 141220P00090000 P 12/20/14 90.0 10.60 11.20
HP 141220P00095000 P 12/20/14 95.0 15.40 16.00
HP 141220P00100000 P 12/20/14 100.0 19.20 21.10
HP 141220P00105000 P 12/20/14 105.0 24.40 25.70
HP 141220P00110000 P 12/20/14 110.0 29.50 31.20
HP 141220P00115000 P 12/20/14 115.0 34.40 36.00
HP 141220P00120000 P 12/20/14 120.0 39.40 41.30
HP 141220P00125000 P 12/20/14 125.0 44.50 46.00
HP 141220P00130000 P 12/20/14 130.0 48.80 51.00
HP 141220P00135000 P 12/20/14 135.0 54.50 56.30
HP 141220P00140000 P 12/20/14 140.0 59.40 61.30
HP 141220P00145000 P 12/20/14 145.0 64.50 66.30
HP 141220P00150000 P 12/20/14 150.0 69.50 71.30
HP 141220P00155000 P 12/20/14 155.0 74.40 76.30
HP 141220P00160000 P 12/20/14 160.0 79.40 81.30
HP 150117C00025000 C 01/17/15 25.0 53.70 56.00
HP 150117C00027500 C 01/17/15 27.5 51.40 53.50
HP 150117C00030000 C 01/17/15 30.0 48.90 51.00
HP 150117C00032500 C 01/17/15 32.5 46.30 48.50
HP 150117C00035000 C 01/17/15 35.0 43.80 46.00
HP 150117C00037500 C 01/17/15 37.5 41.30 43.80
HP 150117C00040000 C 01/17/15 40.0 38.90 41.10
HP 150117C00042500 C 01/17/15 42.5 36.40 38.60
HP 150117C00045000 C 01/17/15 45.0 34.00 36.00
HP 150117C00047500 C 01/17/15 47.5 31.30 33.80
HP 150117C00050000 C 01/17/15 50.0 28.90 31.40
HP 150117C00052500 C 01/17/15 52.5 26.50 29.10
HP 150117C00055000 C 01/17/15 55.0 23.90 26.70
HP 150117C00057500 C 01/17/15 57.5 21.40 24.30
HP 150117C00060000 C 01/17/15 60.0 18.90 21.80
HP 150117C00062500 C 01/17/15 62.5 16.70 19.50
HP 150117C00065000 C 01/17/15 65.0 14.50 17.00
HP 150117C00067500 C 01/17/15 67.5 12.40 14.90
HP 150117C00070000 C 01/17/15 70.0 10.20 12.80
HP 150117C00072500 C 01/17/15 72.5 8.30 10.70
HP 150117C00075000 C 01/17/15 75.0 6.70 8.10
HP 150117C00077500 C 01/17/15 77.5 5.20 6.30
HP 150117C00080000 C 01/17/15 80.0 3.80 4.10
HP 150117C00082500 C 01/17/15 82.5 2.85 3.50
HP 150117C00085000 C 01/17/15 85.0 2.00 2.30
HP 150117C00087500 C 01/17/15 87.5 1.35 1.90
HP 150117C00090000 C 01/17/15 90.0 1.00 1.20
HP 150117C00092500 C 01/17/15 92.5 0.65 1.10
HP 150117C00095000 C 01/17/15 95.0 0.45 0.80
HP 150117C00097500 C 01/17/15 97.5 0.25 0.55
HP 150117C00100000 C 01/17/15 100.0 0.15 0.45
HP 150117C00105000 C 01/17/15 105.0 0.15 0.30
HP 150117C00110000 C 01/17/15 110.0 0.00 0.30
HP 150117C00115000 C 01/17/15 115.0 0.00 0.25
HP 150117C00120000 C 01/17/15 120.0 0.00 0.15
HP 150117C00125000 C 01/17/15 125.0 0.00 0.10
HP 150117C00130000 C 01/17/15 130.0 0.00 0.10
HP 150117C00135000 C 01/17/15 135.0 0.00 0.05
HP 150117C00140000 C 01/17/15 140.0 0.00 0.05
HP 150117C00145000 C 01/17/15 145.0 0.00 0.05
HP 150117C00150000 C 01/17/15 150.0 0.00 0.05
HP 150117C00155000 C 01/17/15 155.0 0.00 0.05
HP 150117C00160000 C 01/17/15 160.0 0.00 0.05
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 0.05
HP 150117P00032500 P 01/17/15 32.5 0.00 0.05
HP 150117P00035000 P 01/17/15 35.0 0.00 0.10
HP 150117P00037500 P 01/17/15 37.5 0.00 0.05
HP 150117P00040000 P 01/17/15 40.0 0.00 0.10
HP 150117P00042500 P 01/17/15 42.5 0.00 0.10
HP 150117P00045000 P 01/17/15 45.0 0.00 0.20
HP 150117P00047500 P 01/17/15 47.5 0.00 0.25
HP 150117P00050000 P 01/17/15 50.0 0.00 0.25
HP 150117P00052500 P 01/17/15 52.5 0.05 0.25
HP 150117P00055000 P 01/17/15 55.0 0.05 0.30
HP 150117P00057500 P 01/17/15 57.5 0.05 0.35
HP 150117P00060000 P 01/17/15 60.0 0.20 0.40
HP 150117P00062500 P 01/17/15 62.5 0.35 0.55
HP 150117P00065000 P 01/17/15 65.0 0.40 0.75
HP 150117P00067500 P 01/17/15 67.5 0.60 1.05
HP 150117P00070000 P 01/17/15 70.0 1.10 1.40
HP 150117P00072500 P 01/17/15 72.5 1.60 1.90
HP 150117P00075000 P 01/17/15 75.0 2.30 2.65
HP 150117P00077500 P 01/17/15 77.5 3.20 3.60
HP 150117P00080000 P 01/17/15 80.0 4.40 4.80
HP 150117P00082500 P 01/17/15 82.5 5.70 6.20
HP 150117P00085000 P 01/17/15 85.0 6.70 8.00
HP 150117P00087500 P 01/17/15 87.5 7.70 9.90
HP 150117P00090000 P 01/17/15 90.0 9.70 12.00
HP 150117P00092500 P 01/17/15 92.5 11.70 14.20
HP 150117P00095000 P 01/17/15 95.0 14.10 16.50
HP 150117P00097500 P 01/17/15 97.5 16.50 19.10
HP 150117P00100000 P 01/17/15 100.0 18.90 21.30
HP 150117P00105000 P 01/17/15 105.0 24.10 26.30
HP 150117P00110000 P 01/17/15 110.0 29.10 31.10
HP 150117P00115000 P 01/17/15 115.0 34.20 36.00
HP 150117P00120000 P 01/17/15 120.0 39.50 41.50
HP 150117P00125000 P 01/17/15 125.0 44.50 46.60
HP 150117P00130000 P 01/17/15 130.0 49.40 51.10
HP 150117P00135000 P 01/17/15 135.0 54.50 56.60
HP 150117P00140000 P 01/17/15 140.0 59.50 61.60
HP 150117P00145000 P 01/17/15 145.0 64.50 66.40
HP 150117P00150000 P 01/17/15 150.0 69.40 71.70
HP 150117P00155000 P 01/17/15 155.0 74.50 76.10
HP 150117P00160000 P 01/17/15 160.0 79.50 81.60
HP 150320C00050000 C 03/20/15 50.0 28.60 31.70
HP 150320C00055000 C 03/20/15 55.0 24.30 26.70
HP 150320C00060000 C 03/20/15 60.0 19.40 22.40
HP 150320C00065000 C 03/20/15 65.0 15.40 16.50
HP 150320C00070000 C 03/20/15 70.0 11.50 14.10
HP 150320C00075000 C 03/20/15 75.0 8.30 9.60
HP 150320C00080000 C 03/20/15 80.0 5.70 6.10
HP 150320C00085000 C 03/20/15 85.0 3.70 4.20
HP 150320C00090000 C 03/20/15 90.0 2.35 2.90
HP 150320C00095000 C 03/20/15 95.0 1.40 1.85
HP 150320C00100000 C 03/20/15 100.0 0.85 1.30
HP 150320C00105000 C 03/20/15 105.0 0.50 0.90
HP 150320C00110000 C 03/20/15 110.0 0.20 0.65
HP 150320C00115000 C 03/20/15 115.0 0.10 0.45
HP 150320C00120000 C 03/20/15 120.0 0.05 0.35
HP 150320C00125000 C 03/20/15 125.0 0.05 0.35
HP 150320C00130000 C 03/20/15 130.0 0.00 0.30
HP 150320C00135000 C 03/20/15 135.0 0.00 0.25
HP 150320C00140000 C 03/20/15 140.0 0.00 0.20
HP 150320C00145000 C 03/20/15 145.0 0.00 0.15
HP 150320C00150000 C 03/20/15 150.0 0.00 0.10
HP 150320C00155000 C 03/20/15 155.0 0.00 0.10
HP 150320C00160000 C 03/20/15 160.0 0.00 0.05
HP 150320C00165000 C 03/20/15 165.0 0.00 0.10
HP 150320P00050000 P 03/20/15 50.0 0.25 0.45
HP 150320P00055000 P 03/20/15 55.0 0.40 0.70
HP 150320P00060000 P 03/20/15 60.0 0.95 1.15
HP 150320P00065000 P 03/20/15 65.0 1.40 1.90
HP 150320P00070000 P 03/20/15 70.0 2.55 3.10
HP 150320P00075000 P 03/20/15 75.0 4.40 4.90
HP 150320P00080000 P 03/20/15 80.0 6.80 7.20
HP 150320P00085000 P 03/20/15 85.0 9.70 10.30
HP 150320P00090000 P 03/20/15 90.0 11.70 14.00
HP 150320P00095000 P 03/20/15 95.0 15.80 18.10
HP 150320P00100000 P 03/20/15 100.0 20.10 23.10
HP 150320P00105000 P 03/20/15 105.0 24.80 27.40
HP 150320P00110000 P 03/20/15 110.0 29.50 32.00
HP 150320P00115000 P 03/20/15 115.0 34.20 37.50
HP 150320P00120000 P 03/20/15 120.0 39.30 42.00
HP 150320P00125000 P 03/20/15 125.0 44.30 47.20
HP 150320P00130000 P 03/20/15 130.0 49.20 52.00
HP 150320P00135000 P 03/20/15 135.0 54.40 57.20
HP 150320P00140000 P 03/20/15 140.0 59.30 62.10
HP 150320P00145000 P 03/20/15 145.0 64.20 67.00
HP 150320P00150000 P 03/20/15 150.0 69.50 71.90
HP 150320P00155000 P 03/20/15 155.0 74.50 77.00
HP 150320P00160000 P 03/20/15 160.0 79.50 81.90
HP 150320P00165000 P 03/20/15 165.0 84.60 86.80
HP 150619C00045000 C 06/19/15 45.0 34.00 36.70
HP 150619C00050000 C 06/19/15 50.0 28.70 32.00
HP 150619C00055000 C 06/19/15 55.0 24.90 26.70
HP 150619C00060000 C 06/19/15 60.0 20.10 22.90
HP 150619C00065000 C 06/19/15 65.0 16.30 18.80
HP 150619C00070000 C 06/19/15 70.0 12.90 15.20
HP 150619C00075000 C 06/19/15 75.0 9.90 11.40
HP 150619C00080000 C 06/19/15 80.0 7.40 8.40
HP 150619C00085000 C 06/19/15 85.0 5.40 6.60
HP 150619C00090000 C 06/19/15 90.0 3.70 4.80
HP 150619C00095000 C 06/19/15 95.0 2.50 3.50
HP 150619C00100000 C 06/19/15 100.0 1.70 2.80
HP 150619C00105000 C 06/19/15 105.0 1.05 1.65
HP 150619C00110000 C 06/19/15 110.0 0.80 1.35
HP 150619C00115000 C 06/19/15 115.0 0.40 1.05
HP 150619C00120000 C 06/19/15 120.0 0.25 0.85
HP 150619C00125000 C 06/19/15 125.0 0.10 0.65
HP 150619C00130000 C 06/19/15 130.0 0.00 0.55
HP 150619P00045000 P 06/19/15 45.0 0.25 0.70
HP 150619P00050000 P 06/19/15 50.0 0.50 1.00
HP 150619P00055000 P 06/19/15 55.0 0.95 1.40
HP 150619P00060000 P 06/19/15 60.0 1.60 2.40
HP 150619P00065000 P 06/19/15 65.0 2.40 3.30
HP 150619P00070000 P 06/19/15 70.0 3.80 4.80
HP 150619P00075000 P 06/19/15 75.0 6.10 7.10
HP 150619P00080000 P 06/19/15 80.0 8.30 9.40
HP 150619P00085000 P 06/19/15 85.0 11.10 12.40
HP 150619P00090000 P 06/19/15 90.0 13.60 16.00
HP 150619P00095000 P 06/19/15 95.0 17.40 20.00
HP 150619P00100000 P 06/19/15 100.0 21.60 24.10
HP 150619P00105000 P 06/19/15 105.0 26.00 28.40
HP 150619P00110000 P 06/19/15 110.0 30.60 33.00
HP 150619P00115000 P 06/19/15 115.0 35.60 38.00
HP 150619P00120000 P 06/19/15 120.0 40.40 43.00
HP 150619P00125000 P 06/19/15 125.0 44.70 47.70
HP 150619P00130000 P 06/19/15 130.0 49.80 52.60
HP 160115C00040000 C 01/15/16 40.0 38.50 41.70
HP 160115C00045000 C 01/15/16 45.0 33.80 37.30
HP 160115C00050000 C 01/15/16 50.0 29.50 32.40
HP 160115C00055000 C 01/15/16 55.0 25.30 28.20
HP 160115C00060000 C 01/15/16 60.0 21.00 24.20
HP 160115C00065000 C 01/15/16 65.0 17.70 20.80
HP 160115C00070000 C 01/15/16 70.0 14.80 17.70
HP 160115C00072500 C 01/15/16 72.5 13.40 16.20
HP 160115C00075000 C 01/15/16 75.0 12.10 15.00
HP 160115C00077500 C 01/15/16 77.5 10.80 13.60
HP 160115C00080000 C 01/15/16 80.0 9.70 12.50
HP 160115C00082500 C 01/15/16 82.5 8.00 11.10
HP 160115C00085000 C 01/15/16 85.0 7.10 10.10
HP 160115C00087500 C 01/15/16 87.5 6.50 9.20
HP 160115C00090000 C 01/15/16 90.0 6.00 8.40
HP 160115C00092500 C 01/15/16 92.5 4.30 7.60
HP 160115C00095000 C 01/15/16 95.0 4.60 7.10
HP 160115C00097500 C 01/15/16 97.5 3.00 6.20
HP 160115C00100000 C 01/15/16 100.0 3.80 5.60
HP 160115C00105000 C 01/15/16 105.0 2.95 4.50
HP 160115C00110000 C 01/15/16 110.0 2.20 3.70
HP 160115C00115000 C 01/15/16 115.0 1.70 2.95
HP 160115C00120000 C 01/15/16 120.0 1.30 2.45
HP 160115C00125000 C 01/15/16 125.0 0.90 2.00
HP 160115C00130000 C 01/15/16 130.0 0.15 1.95
HP 160115C00135000 C 01/15/16 135.0 0.45 1.45
HP 160115C00140000 C 01/15/16 140.0 0.30 1.25
HP 160115C00145000 C 01/15/16 145.0 0.20 1.10
HP 160115C00150000 C 01/15/16 150.0 0.10 1.00
HP 160115C00155000 C 01/15/16 155.0 0.05 1.30
HP 160115C00160000 C 01/15/16 160.0 0.00 1.00
HP 160115C00165000 C 01/15/16 165.0 0.00 1.00
HP 160115C00170000 C 01/15/16 170.0 0.00 0.90
HP 160115C00175000 C 01/15/16 175.0 0.00 0.80
HP 160115P00040000 P 01/15/16 40.0 0.35 1.25
HP 160115P00045000 P 01/15/16 45.0 0.80 1.70
HP 160115P00050000 P 01/15/16 50.0 1.45 2.45
HP 160115P00055000 P 01/15/16 55.0 2.00 3.60
HP 160115P00060000 P 01/15/16 60.0 3.20 4.30
HP 160115P00065000 P 01/15/16 65.0 4.90 6.40
HP 160115P00070000 P 01/15/16 70.0 6.50 8.50
HP 160115P00072500 P 01/15/16 72.5 7.60 8.90
HP 160115P00075000 P 01/15/16 75.0 8.80 10.50
HP 160115P00077500 P 01/15/16 77.5 10.00 12.00
HP 160115P00080000 P 01/15/16 80.0 10.80 13.60
HP 160115P00082500 P 01/15/16 82.5 12.20 15.30
HP 160115P00085000 P 01/15/16 85.0 13.80 16.90
HP 160115P00087500 P 01/15/16 87.5 15.40 18.50
HP 160115P00090000 P 01/15/16 90.0 17.10 20.50
HP 160115P00092500 P 01/15/16 92.5 18.80 21.90
HP 160115P00095000 P 01/15/16 95.0 20.60 24.00
HP 160115P00097500 P 01/15/16 97.5 22.50 25.80
HP 160115P00100000 P 01/15/16 100.0 24.60 27.70
HP 160115P00105000 P 01/15/16 105.0 28.60 31.70
HP 160115P00110000 P 01/15/16 110.0 33.10 35.90
HP 160115P00115000 P 01/15/16 115.0 37.20 40.20
HP 160115P00120000 P 01/15/16 120.0 41.70 44.60
HP 160115P00125000 P 01/15/16 125.0 46.30 49.20
HP 160115P00130000 P 01/15/16 130.0 51.10 54.40
HP 160115P00135000 P 01/15/16 135.0 56.20 58.70
HP 160115P00140000 P 01/15/16 140.0 60.90 64.20
HP 160115P00145000 P 01/15/16 145.0 65.80 69.00
HP 160115P00150000 P 01/15/16 150.0 70.60 73.90
HP 160115P00155000 P 01/15/16 155.0 75.50 78.80
HP 160115P00160000 P 01/15/16 160.0 80.50 83.70
HP 160115P00165000 P 01/15/16 165.0 85.40 88.60
HP 160115P00170000 P 01/15/16 170.0 90.30 93.10
HP 160115P00175000 P 01/15/16 175.0 95.30 98.50
HP 170120C00045000 C 01/20/17 45.0 33.80 37.10
HP 170120C00050000 C 01/20/17 50.0 30.40 32.90
HP 170120C00055000 C 01/20/17 55.0 26.30 29.20
HP 170120C00060000 C 01/20/17 60.0 22.40 25.70
HP 170120C00065000 C 01/20/17 65.0 19.60 22.70
HP 170120C00070000 C 01/20/17 70.0 16.60 19.90
HP 170120C00075000 C 01/20/17 75.0 14.10 17.40
HP 170120C00080000 C 01/20/17 80.0 12.00 15.30
HP 170120C00085000 C 01/20/17 85.0 10.30 13.50
HP 170120C00090000 C 01/20/17 90.0 8.10 11.90
HP 170120C00095000 C 01/20/17 95.0 6.60 10.00
HP 170120C00100000 C 01/20/17 100.0 6.30 8.70
HP 170120C00105000 C 01/20/17 105.0 5.20 7.60
HP 170120C00110000 C 01/20/17 110.0 4.50 6.50
HP 170120C00115000 C 01/20/17 115.0 3.80 5.70
HP 170120C00120000 C 01/20/17 120.0 3.20 5.00
HP 170120C00125000 C 01/20/17 125.0 1.20 5.10
HP 170120P00045000 P 01/20/17 45.0 2.00 4.20
HP 170120P00050000 P 01/20/17 50.0 3.70 5.30
HP 170120P00055000 P 01/20/17 55.0 5.00 6.60
HP 170120P00060000 P 01/20/17 60.0 6.30 8.30
HP 170120P00065000 P 01/20/17 65.0 8.20 11.00
HP 170120P00070000 P 01/20/17 70.0 10.10 12.00
HP 170120P00075000 P 01/20/17 75.0 12.10 15.30
HP 170120P00080000 P 01/20/17 80.0 14.80 18.00
HP 170120P00085000 P 01/20/17 85.0 17.80 20.90
HP 170120P00090000 P 01/20/17 90.0 21.00 24.40
HP 170120P00095000 P 01/20/17 95.0 24.60 27.80
HP 170120P00100000 P 01/20/17 100.0 28.50 31.80
HP 170120P00105000 P 01/20/17 105.0 32.40 35.60
HP 170120P00110000 P 01/20/17 110.0 36.50 39.80
HP 170120P00115000 P 01/20/17 115.0 40.90 43.90
HP 170120P00120000 P 01/20/17 120.0 45.30 48.10
HP 170120P00125000 P 01/20/17 125.0 49.60 52.90

OPRA data is delayed 15 minutes.