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 (2017-05-05)Premium Content

Helmerich And Payne Inc (HP)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 170616C00035000 C 06/16/17 35.0 18.10 20.50
HP 170616C00040000 C 06/16/17 40.0 13.00 15.40
HP 170616C00045000 C 06/16/17 45.0 8.30 9.30
HP 170616C00047500 C 06/16/17 47.5 5.50 6.90
HP 170616C00050000 C 06/16/17 50.0 3.90 4.30
HP 170616C00052500 C 06/16/17 52.5 2.10 2.35
HP 170616C00055000 C 06/16/17 55.0 0.90 1.10
HP 170616C00057500 C 06/16/17 57.5 0.25 0.45
HP 170616C00060000 C 06/16/17 60.0 0.10 0.15
HP 170616C00062500 C 06/16/17 62.5 0.00 0.15
HP 170616C00065000 C 06/16/17 65.0 0.00 0.05
HP 170616C00067500 C 06/16/17 67.5 0.00 0.05
HP 170616C00070000 C 06/16/17 70.0 0.00 0.05
HP 170616C00072500 C 06/16/17 72.5 0.00 0.05
HP 170616C00075000 C 06/16/17 75.0 0.00 0.05
HP 170616C00077500 C 06/16/17 77.5 0.00 0.05
HP 170616C00080000 C 06/16/17 80.0 0.00 0.05
HP 170616C00085000 C 06/16/17 85.0 0.00 0.05
HP 170616C00090000 C 06/16/17 90.0 0.00 0.05
HP 170616C00095000 C 06/16/17 95.0 0.00 0.05
HP 170616C00100000 C 06/16/17 100.0 0.00 0.05
HP 170616C00105000 C 06/16/17 105.0 0.00 0.05
HP 170616C00110000 C 06/16/17 110.0 0.00 0.05
HP 170616P00035000 P 06/16/17 35.0 0.00 0.05
HP 170616P00040000 P 06/16/17 40.0 0.00 0.05
HP 170616P00045000 P 06/16/17 45.0 0.00 0.15
HP 170616P00047500 P 06/16/17 47.5 0.05 0.40
HP 170616P00050000 P 06/16/17 50.0 0.30 0.50
HP 170616P00052500 P 06/16/17 52.5 0.85 1.15
HP 170616P00055000 P 06/16/17 55.0 2.10 2.40
HP 170616P00057500 P 06/16/17 57.5 4.00 4.30
HP 170616P00060000 P 06/16/17 60.0 6.20 6.60
HP 170616P00062500 P 06/16/17 62.5 8.70 9.00
HP 170616P00065000 P 06/16/17 65.0 10.70 11.80
HP 170616P00067500 P 06/16/17 67.5 13.30 14.20
HP 170616P00070000 P 06/16/17 70.0 14.70 17.60
HP 170616P00072500 P 06/16/17 72.5 18.40 19.20
HP 170616P00075000 P 06/16/17 75.0 20.90 21.70
HP 170616P00077500 P 06/16/17 77.5 22.50 24.90
HP 170616P00080000 P 06/16/17 80.0 25.50 28.00
HP 170616P00085000 P 06/16/17 85.0 30.70 32.40
HP 170616P00090000 P 06/16/17 90.0 34.80 37.70
HP 170616P00095000 P 06/16/17 95.0 39.90 42.90
HP 170616P00100000 P 06/16/17 100.0 44.80 47.60
HP 170616P00105000 P 06/16/17 105.0 50.00 52.60
HP 170616P00110000 P 06/16/17 110.0 54.90 57.50
HP 170721C00030000 C 07/21/17 30.0 23.20 24.10
HP 170721C00035000 C 07/21/17 35.0 18.50 19.00
HP 170721C00037500 C 07/21/17 37.5 16.00 17.10
HP 170721C00040000 C 07/21/17 40.0 13.30 14.50
HP 170721C00042500 C 07/21/17 42.5 10.80 12.10
HP 170721C00045000 C 07/21/17 45.0 8.80 9.30
HP 170721C00047500 C 07/21/17 47.5 6.70 7.10
HP 170721C00050000 C 07/21/17 50.0 4.70 5.10
HP 170721C00052500 C 07/21/17 52.5 3.10 3.40
HP 170721C00055000 C 07/21/17 55.0 1.85 2.15
HP 170721C00057500 C 07/21/17 57.5 1.00 1.25
HP 170721C00060000 C 07/21/17 60.0 0.50 0.70
HP 170721C00062500 C 07/21/17 62.5 0.20 0.40
HP 170721C00065000 C 07/21/17 65.0 0.05 0.30
HP 170721C00067500 C 07/21/17 67.5 0.00 0.25
HP 170721C00070000 C 07/21/17 70.0 0.00 0.15
HP 170721C00075000 C 07/21/17 75.0 0.00 0.05
HP 170721C00080000 C 07/21/17 80.0 0.00 0.05
HP 170721C00085000 C 07/21/17 85.0 0.00 0.05
HP 170721P00030000 P 07/21/17 30.0 0.00 0.05
HP 170721P00035000 P 07/21/17 35.0 0.00 0.10
HP 170721P00037500 P 07/21/17 37.5 0.00 0.15
HP 170721P00040000 P 07/21/17 40.0 0.00 0.30
HP 170721P00042500 P 07/21/17 42.5 0.10 0.40
HP 170721P00045000 P 07/21/17 45.0 0.20 0.40
HP 170721P00047500 P 07/21/17 47.5 0.50 0.65
HP 170721P00050000 P 07/21/17 50.0 1.00 1.20
HP 170721P00052500 P 07/21/17 52.5 1.80 1.95
HP 170721P00055000 P 07/21/17 55.0 3.00 3.40
HP 170721P00057500 P 07/21/17 57.5 4.60 5.00
HP 170721P00060000 P 07/21/17 60.0 6.60 7.00
HP 170721P00062500 P 07/21/17 62.5 8.80 9.30
HP 170721P00065000 P 07/21/17 65.0 11.20 12.00
HP 170721P00067500 P 07/21/17 67.5 13.30 14.40
HP 170721P00070000 P 07/21/17 70.0 15.70 16.60
HP 170721P00075000 P 07/21/17 75.0 20.40 22.90
HP 170721P00080000 P 07/21/17 80.0 25.50 27.70
HP 170721P00085000 P 07/21/17 85.0 30.50 32.00
HP 170915C00040000 C 09/15/17 40.0 13.40 14.90
HP 170915C00042500 C 09/15/17 42.5 11.50 12.20
HP 170915C00045000 C 09/15/17 45.0 9.30 9.80
HP 170915C00047500 C 09/15/17 47.5 6.90 7.70
HP 170915C00050000 C 09/15/17 50.0 5.60 5.90
HP 170915C00052500 C 09/15/17 52.5 4.00 4.40
HP 170915C00055000 C 09/15/17 55.0 2.85 3.20
HP 170915C00057500 C 09/15/17 57.5 1.90 2.15
HP 170915C00060000 C 09/15/17 60.0 1.25 1.45
HP 170915C00062500 C 09/15/17 62.5 0.75 1.00
HP 170915C00065000 C 09/15/17 65.0 0.45 0.65
HP 170915C00067500 C 09/15/17 67.5 0.30 0.45
HP 170915C00070000 C 09/15/17 70.0 0.15 0.55
HP 170915C00072500 C 09/15/17 72.5 0.05 0.40
HP 170915C00075000 C 09/15/17 75.0 0.05 0.20
HP 170915C00077500 C 09/15/17 77.5 0.00 0.20
HP 170915C00080000 C 09/15/17 80.0 0.00 0.15
HP 170915C00082500 C 09/15/17 82.5 0.00 0.10
HP 170915C00085000 C 09/15/17 85.0 0.00 0.05
HP 170915C00087500 C 09/15/17 87.5 0.00 0.05
HP 170915C00090000 C 09/15/17 90.0 0.00 0.05
HP 170915C00095000 C 09/15/17 95.0 0.00 0.05
HP 170915C00100000 C 09/15/17 100.0 0.00 0.05
HP 170915C00105000 C 09/15/17 105.0 0.00 0.05
HP 170915C00110000 C 09/15/17 110.0 0.00 0.05
HP 170915C00115000 C 09/15/17 115.0 0.00 0.05
HP 170915P00040000 P 09/15/17 40.0 0.25 0.50
HP 170915P00042500 P 09/15/17 42.5 0.50 0.70
HP 170915P00045000 P 09/15/17 45.0 0.90 1.05
HP 170915P00047500 P 09/15/17 47.5 1.45 1.70
HP 170915P00050000 P 09/15/17 50.0 2.20 2.45
HP 170915P00052500 P 09/15/17 52.5 3.20 3.50
HP 170915P00055000 P 09/15/17 55.0 4.50 4.80
HP 170915P00057500 P 09/15/17 57.5 6.10 6.40
HP 170915P00060000 P 09/15/17 60.0 7.90 8.30
HP 170915P00062500 P 09/15/17 62.5 9.90 10.40
HP 170915P00065000 P 09/15/17 65.0 12.10 12.50
HP 170915P00067500 P 09/15/17 67.5 14.30 14.90
HP 170915P00070000 P 09/15/17 70.0 16.70 17.20
HP 170915P00072500 P 09/15/17 72.5 18.60 20.00
HP 170915P00075000 P 09/15/17 75.0 21.40 22.60
HP 170915P00077500 P 09/15/17 77.5 23.80 25.20
HP 170915P00080000 P 09/15/17 80.0 25.70 27.70
HP 170915P00082500 P 09/15/17 82.5 28.20 31.20
HP 170915P00085000 P 09/15/17 85.0 29.40 33.70
HP 170915P00087500 P 09/15/17 87.5 32.00 36.20
HP 170915P00090000 P 09/15/17 90.0 34.30 38.60
HP 170915P00095000 P 09/15/17 95.0 39.30 43.70
HP 170915P00100000 P 09/15/17 100.0 44.30 48.80
HP 170915P00105000 P 09/15/17 105.0 49.30 53.50
HP 170915P00110000 P 09/15/17 110.0 54.30 58.80
HP 170915P00115000 P 09/15/17 115.0 59.90 64.00
HP 171215C00035000 C 12/15/17 35.0 18.20 19.90
HP 171215C00037500 C 12/15/17 37.5 15.70 17.40
HP 171215C00040000 C 12/15/17 40.0 14.00 14.80
HP 171215C00042500 C 12/15/17 42.5 11.80 13.30
HP 171215C00045000 C 12/15/17 45.0 9.40 10.60
HP 171215C00047500 C 12/15/17 47.5 7.90 9.70
HP 171215C00050000 C 12/15/17 50.0 6.40 7.10
HP 171215C00052500 C 12/15/17 52.5 5.20 5.60
HP 171215C00055000 C 12/15/17 55.0 4.00 4.40
HP 171215C00057500 C 12/15/17 57.5 3.00 3.40
HP 171215C00060000 C 12/15/17 60.0 2.20 2.55
HP 171215C00062500 C 12/15/17 62.5 1.60 1.90
HP 171215C00065000 C 12/15/17 65.0 1.15 1.40
HP 171215C00067500 C 12/15/17 67.5 0.85 1.05
HP 171215C00070000 C 12/15/17 70.0 0.60 0.85
HP 171215C00072500 C 12/15/17 72.5 0.40 0.60
HP 171215C00075000 C 12/15/17 75.0 0.30 0.50
HP 171215C00080000 C 12/15/17 80.0 0.10 0.50
HP 171215C00085000 C 12/15/17 85.0 0.00 0.30
HP 171215C00090000 C 12/15/17 90.0 0.00 0.20
HP 171215C00095000 C 12/15/17 95.0 0.00 0.10
HP 171215P00035000 P 12/15/17 35.0 0.35 0.80
HP 171215P00037500 P 12/15/17 37.5 0.60 0.80
HP 171215P00040000 P 12/15/17 40.0 0.90 1.15
HP 171215P00042500 P 12/15/17 42.5 1.35 1.60
HP 171215P00045000 P 12/15/17 45.0 1.95 2.20
HP 171215P00047500 P 12/15/17 47.5 2.70 3.10
HP 171215P00050000 P 12/15/17 50.0 3.60 4.00
HP 171215P00052500 P 12/15/17 52.5 4.80 5.20
HP 171215P00055000 P 12/15/17 55.0 6.10 6.50
HP 171215P00057500 P 12/15/17 57.5 7.60 8.10
HP 171215P00060000 P 12/15/17 60.0 9.40 9.80
HP 171215P00062500 P 12/15/17 62.5 11.20 11.70
HP 171215P00065000 P 12/15/17 65.0 13.20 13.80
HP 171215P00067500 P 12/15/17 67.5 15.30 16.30
HP 171215P00070000 P 12/15/17 70.0 17.50 18.10
HP 171215P00072500 P 12/15/17 72.5 19.70 21.30
HP 171215P00075000 P 12/15/17 75.0 22.00 23.20
HP 171215P00080000 P 12/15/17 80.0 26.10 28.40
HP 171215P00085000 P 12/15/17 85.0 30.00 34.50
HP 171215P00090000 P 12/15/17 90.0 34.90 38.90
HP 171215P00095000 P 12/15/17 95.0 39.70 43.90
HP 180119C00022500 C 01/19/18 22.5 30.50 32.10
HP 180119C00025000 C 01/19/18 25.0 26.70 31.20
HP 180119C00030000 C 01/19/18 30.0 23.40 25.20
HP 180119C00032500 C 01/19/18 32.5 19.10 23.60
HP 180119C00035000 C 01/19/18 35.0 16.70 21.20
HP 180119C00037500 C 01/19/18 37.5 15.90 17.10
HP 180119C00040000 C 01/19/18 40.0 14.20 14.70
HP 180119C00042500 C 01/19/18 42.5 12.10 12.70
HP 180119C00045000 C 01/19/18 45.0 10.20 10.60
HP 180119C00047500 C 01/19/18 47.5 8.40 8.80
HP 180119C00050000 C 01/19/18 50.0 6.80 7.30
HP 180119C00052500 C 01/19/18 52.5 5.50 6.10
HP 180119C00055000 C 01/19/18 55.0 4.30 4.80
HP 180119C00057500 C 01/19/18 57.5 3.40 3.80
HP 180119C00060000 C 01/19/18 60.0 2.60 2.90
HP 180119C00062500 C 01/19/18 62.5 1.90 2.25
HP 180119C00065000 C 01/19/18 65.0 1.60 1.70
HP 180119C00067500 C 01/19/18 67.5 1.10 1.30
HP 180119C00070000 C 01/19/18 70.0 0.75 1.00
HP 180119C00072500 C 01/19/18 72.5 0.60 0.80
HP 180119C00075000 C 01/19/18 75.0 0.40 0.65
HP 180119C00077500 C 01/19/18 77.5 0.30 0.65
HP 180119C00080000 C 01/19/18 80.0 0.20 0.60
HP 180119C00085000 C 01/19/18 85.0 0.05 0.40
HP 180119C00090000 C 01/19/18 90.0 0.00 0.25
HP 180119C00095000 C 01/19/18 95.0 0.00 0.15
HP 180119C00100000 C 01/19/18 100.0 0.00 0.10
HP 180119C00105000 C 01/19/18 105.0 0.00 0.10
HP 180119C00110000 C 01/19/18 110.0 0.00 0.05
HP 180119C00115000 C 01/19/18 115.0 0.00 0.05
HP 180119P00022500 P 01/19/18 22.5 0.00 0.15
HP 180119P00025000 P 01/19/18 25.0 0.05 0.25
HP 180119P00030000 P 01/19/18 30.0 0.20 0.45
HP 180119P00032500 P 01/19/18 32.5 0.30 0.70
HP 180119P00035000 P 01/19/18 35.0 0.50 0.90
HP 180119P00037500 P 01/19/18 37.5 0.80 1.00
HP 180119P00040000 P 01/19/18 40.0 1.15 1.40
HP 180119P00042500 P 01/19/18 42.5 1.65 1.95
HP 180119P00045000 P 01/19/18 45.0 2.25 2.60
HP 180119P00047500 P 01/19/18 47.5 3.00 3.50
HP 180119P00050000 P 01/19/18 50.0 4.00 4.40
HP 180119P00052500 P 01/19/18 52.5 5.10 5.50
HP 180119P00055000 P 01/19/18 55.0 6.50 6.90
HP 180119P00057500 P 01/19/18 57.5 8.00 8.50
HP 180119P00060000 P 01/19/18 60.0 9.70 10.20
HP 180119P00062500 P 01/19/18 62.5 11.30 12.10
HP 180119P00065000 P 01/19/18 65.0 13.50 14.10
HP 180119P00067500 P 01/19/18 67.5 15.60 16.20
HP 180119P00070000 P 01/19/18 70.0 17.80 18.50
HP 180119P00072500 P 01/19/18 72.5 20.10 20.60
HP 180119P00075000 P 01/19/18 75.0 22.40 23.20
HP 180119P00077500 P 01/19/18 77.5 24.50 25.50
HP 180119P00080000 P 01/19/18 80.0 26.90 28.50
HP 180119P00085000 P 01/19/18 85.0 31.10 33.10
HP 180119P00090000 P 01/19/18 90.0 36.10 38.20
HP 180119P00095000 P 01/19/18 95.0 39.70 43.80
HP 180119P00100000 P 01/19/18 100.0 44.70 48.70
HP 180119P00105000 P 01/19/18 105.0 49.70 53.70
HP 180119P00110000 P 01/19/18 110.0 54.70 58.60
HP 180119P00115000 P 01/19/18 115.0 59.50 64.20
HP 190118C00032500 C 01/18/19 32.5 21.00 22.80
HP 190118C00035000 C 01/18/19 35.0 18.80 20.60
HP 190118C00037500 C 01/18/19 37.5 16.70 18.50
HP 190118C00040000 C 01/18/19 40.0 15.00 16.80
HP 190118C00042500 C 01/18/19 42.5 13.30 14.90
HP 190118C00045000 C 01/18/19 45.0 11.60 13.00
HP 190118C00047500 C 01/18/19 47.5 10.30 11.60
HP 190118C00050000 C 01/18/19 50.0 9.00 10.20
HP 190118C00052500 C 01/18/19 52.5 7.70 9.20
HP 190118C00055000 C 01/18/19 55.0 6.60 7.90
HP 190118C00057500 C 01/18/19 57.5 5.70 7.30
HP 190118C00060000 C 01/18/19 60.0 5.20 6.20
HP 190118C00062500 C 01/18/19 62.5 4.40 5.40
HP 190118C00065000 C 01/18/19 65.0 3.80 4.70
HP 190118C00067500 C 01/18/19 67.5 2.85 4.20
HP 190118C00070000 C 01/18/19 70.0 2.55 3.60
HP 190118C00072500 C 01/18/19 72.5 2.10 3.30
HP 190118C00075000 C 01/18/19 75.0 2.05 2.80
HP 190118C00077500 C 01/18/19 77.5 1.55 2.50
HP 190118C00080000 C 01/18/19 80.0 1.20 2.30
HP 190118C00085000 C 01/18/19 85.0 1.00 1.70
HP 190118C00090000 C 01/18/19 90.0 0.70 1.25
HP 190118C00095000 C 01/18/19 95.0 0.50 1.00
HP 190118C00100000 C 01/18/19 100.0 0.00 0.95
HP 190118C00105000 C 01/18/19 105.0 0.35 0.80
HP 190118C00110000 C 01/18/19 110.0 0.00 0.65
HP 190118C00115000 C 01/18/19 115.0 0.00 0.50
HP 190118C00120000 C 01/18/19 120.0 0.00 0.40
HP 190118P00032500 P 01/18/19 32.5 1.70 2.25
HP 190118P00035000 P 01/18/19 35.0 2.25 2.85
HP 190118P00037500 P 01/18/19 37.5 2.70 3.50
HP 190118P00040000 P 01/18/19 40.0 3.60 4.20
HP 190118P00042500 P 01/18/19 42.5 4.40 5.10
HP 190118P00045000 P 01/18/19 45.0 5.30 6.30
HP 190118P00047500 P 01/18/19 47.5 6.50 7.30
HP 190118P00050000 P 01/18/19 50.0 7.60 8.60
HP 190118P00052500 P 01/18/19 52.5 8.80 10.00
HP 190118P00055000 P 01/18/19 55.0 10.30 11.40
HP 190118P00057500 P 01/18/19 57.5 11.60 12.90
HP 190118P00060000 P 01/18/19 60.0 13.50 14.60
HP 190118P00062500 P 01/18/19 62.5 14.90 16.40
HP 190118P00065000 P 01/18/19 65.0 16.80 18.30
HP 190118P00067500 P 01/18/19 67.5 18.60 20.30
HP 190118P00070000 P 01/18/19 70.0 19.90 22.30
HP 190118P00072500 P 01/18/19 72.5 22.30 24.10
HP 190118P00075000 P 01/18/19 75.0 24.60 26.40
HP 190118P00077500 P 01/18/19 77.5 26.30 28.50
HP 190118P00080000 P 01/18/19 80.0 28.50 30.70
HP 190118P00085000 P 01/18/19 85.0 32.80 35.30
HP 190118P00090000 P 01/18/19 90.0 37.60 39.80
HP 190118P00095000 P 01/18/19 95.0 42.20 44.40
HP 190118P00100000 P 01/18/19 100.0 46.70 49.00
HP 190118P00105000 P 01/18/19 105.0 50.50 55.20
HP 190118P00110000 P 01/18/19 110.0 55.50 60.00
HP 190118P00115000 P 01/18/19 115.0 60.10 64.80
HP 190118P00120000 P 01/18/19 120.0 65.00 69.60

OPRA data is delayed 15 minutes.