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 (2016-11-04)Premium Content

Helmerich And Payne Inc (HP)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 170217C00040000 C 02/17/17 40.0 35.70 37.60
HP 170217C00042500 C 02/17/17 42.5 32.40 35.80
HP 170217C00045000 C 02/17/17 45.0 30.80 33.30
HP 170217C00050000 C 02/17/17 50.0 25.90 28.30
HP 170217C00055000 C 02/17/17 55.0 20.80 23.30
HP 170217C00060000 C 02/17/17 60.0 16.00 17.70
HP 170217C00065000 C 02/17/17 65.0 11.20 12.70
HP 170217C00070000 C 02/17/17 70.0 6.80 7.60
HP 170217C00072500 C 02/17/17 72.5 4.80 5.40
HP 170217C00075000 C 02/17/17 75.0 3.20 3.70
HP 170217C00077500 C 02/17/17 77.5 2.00 2.25
HP 170217C00080000 C 02/17/17 80.0 1.10 1.30
HP 170217C00082500 C 02/17/17 82.5 0.50 0.70
HP 170217C00085000 C 02/17/17 85.0 0.20 0.40
HP 170217C00087500 C 02/17/17 87.5 0.00 0.35
HP 170217C00090000 C 02/17/17 90.0 0.05 0.10
HP 170217C00095000 C 02/17/17 95.0 0.00 0.15
HP 170217C00100000 C 02/17/17 100.0 0.00 0.05
HP 170217C00105000 C 02/17/17 105.0 0.00 0.05
HP 170217C00110000 C 02/17/17 110.0 0.00 0.05
HP 170217C00115000 C 02/17/17 115.0 0.00 0.05
HP 170217C00120000 C 02/17/17 120.0 0.00 0.05
HP 170217P00040000 P 02/17/17 40.0 0.00 0.05
HP 170217P00042500 P 02/17/17 42.5 0.00 0.05
HP 170217P00045000 P 02/17/17 45.0 0.00 0.05
HP 170217P00050000 P 02/17/17 50.0 0.00 0.10
HP 170217P00055000 P 02/17/17 55.0 0.00 0.20
HP 170217P00060000 P 02/17/17 60.0 0.00 0.50
HP 170217P00065000 P 02/17/17 65.0 0.25 0.45
HP 170217P00070000 P 02/17/17 70.0 0.65 0.85
HP 170217P00072500 P 02/17/17 72.5 1.15 1.35
HP 170217P00075000 P 02/17/17 75.0 2.00 2.20
HP 170217P00077500 P 02/17/17 77.5 3.20 3.50
HP 170217P00080000 P 02/17/17 80.0 4.70 5.10
HP 170217P00082500 P 02/17/17 82.5 6.10 7.10
HP 170217P00085000 P 02/17/17 85.0 8.40 9.90
HP 170217P00087500 P 02/17/17 87.5 10.90 12.30
HP 170217P00090000 P 02/17/17 90.0 12.70 14.80
HP 170217P00095000 P 02/17/17 95.0 17.50 19.80
HP 170217P00100000 P 02/17/17 100.0 22.60 24.90
HP 170217P00105000 P 02/17/17 105.0 27.40 29.80
HP 170217P00110000 P 02/17/17 110.0 32.40 34.80
HP 170217P00115000 P 02/17/17 115.0 37.40 40.20
HP 170217P00120000 P 02/17/17 120.0 42.80 44.80
HP 170317C00035000 C 03/17/17 35.0 40.80 42.80
HP 170317C00040000 C 03/17/17 40.0 35.70 38.40
HP 170317C00045000 C 03/17/17 45.0 30.60 33.40
HP 170317C00050000 C 03/17/17 50.0 25.90 28.40
HP 170317C00055000 C 03/17/17 55.0 20.90 22.60
HP 170317C00057500 C 03/17/17 57.5 18.50 20.20
HP 170317C00060000 C 03/17/17 60.0 16.20 17.30
HP 170317C00062500 C 03/17/17 62.5 13.60 15.20
HP 170317C00065000 C 03/17/17 65.0 11.40 12.90
HP 170317C00067500 C 03/17/17 67.5 9.20 10.20
HP 170317C00070000 C 03/17/17 70.0 7.20 8.10
HP 170317C00072500 C 03/17/17 72.5 5.80 6.20
HP 170317C00075000 C 03/17/17 75.0 4.10 4.60
HP 170317C00080000 C 03/17/17 80.0 1.95 2.15
HP 170317C00085000 C 03/17/17 85.0 0.70 0.85
HP 170317C00090000 C 03/17/17 90.0 0.15 0.35
HP 170317C00095000 C 03/17/17 95.0 0.00 0.45
HP 170317C00100000 C 03/17/17 100.0 0.00 0.20
HP 170317C00105000 C 03/17/17 105.0 0.00 0.50
HP 170317P00035000 P 03/17/17 35.0 0.00 0.05
HP 170317P00040000 P 03/17/17 40.0 0.00 0.05
HP 170317P00045000 P 03/17/17 45.0 0.00 0.15
HP 170317P00050000 P 03/17/17 50.0 0.05 0.15
HP 170317P00055000 P 03/17/17 55.0 0.00 0.50
HP 170317P00057500 P 03/17/17 57.5 0.00 0.60
HP 170317P00060000 P 03/17/17 60.0 0.15 0.50
HP 170317P00062500 P 03/17/17 62.5 0.30 0.50
HP 170317P00065000 P 03/17/17 65.0 0.60 0.80
HP 170317P00067500 P 03/17/17 67.5 0.95 1.10
HP 170317P00070000 P 03/17/17 70.0 1.45 1.60
HP 170317P00072500 P 03/17/17 72.5 2.10 2.35
HP 170317P00075000 P 03/17/17 75.0 3.00 3.40
HP 170317P00080000 P 03/17/17 80.0 5.70 5.90
HP 170317P00085000 P 03/17/17 85.0 9.40 10.30
HP 170317P00090000 P 03/17/17 90.0 13.30 15.00
HP 170317P00095000 P 03/17/17 95.0 17.30 20.00
HP 170317P00100000 P 03/17/17 100.0 22.10 25.00
HP 170317P00105000 P 03/17/17 105.0 27.60 29.90
HP 170616C00035000 C 06/16/17 35.0 40.90 42.80
HP 170616C00040000 C 06/16/17 40.0 35.80 38.40
HP 170616C00045000 C 06/16/17 45.0 30.80 33.40
HP 170616C00050000 C 06/16/17 50.0 25.20 28.40
HP 170616C00055000 C 06/16/17 55.0 21.00 23.20
HP 170616C00057500 C 06/16/17 57.5 18.40 21.00
HP 170616C00060000 C 06/16/17 60.0 16.60 18.30
HP 170616C00062500 C 06/16/17 62.5 14.50 16.20
HP 170616C00065000 C 06/16/17 65.0 12.00 13.70
HP 170616C00067500 C 06/16/17 67.5 11.30 11.70
HP 170616C00070000 C 06/16/17 70.0 9.50 9.90
HP 170616C00072500 C 06/16/17 72.5 7.90 8.30
HP 170616C00075000 C 06/16/17 75.0 6.50 6.80
HP 170616C00080000 C 06/16/17 80.0 4.10 4.40
HP 170616C00085000 C 06/16/17 85.0 2.45 2.70
HP 170616C00090000 C 06/16/17 90.0 1.35 1.60
HP 170616C00095000 C 06/16/17 95.0 0.65 1.00
HP 170616C00100000 C 06/16/17 100.0 0.25 1.20
HP 170616C00105000 C 06/16/17 105.0 0.05 0.50
HP 170616C00110000 C 06/16/17 110.0 0.00 0.50
HP 170616P00035000 P 06/16/17 35.0 0.00 0.30
HP 170616P00040000 P 06/16/17 40.0 0.00 0.50
HP 170616P00045000 P 06/16/17 45.0 0.00 0.50
HP 170616P00050000 P 06/16/17 50.0 0.20 0.70
HP 170616P00055000 P 06/16/17 55.0 0.60 0.95
HP 170616P00057500 P 06/16/17 57.5 0.90 1.20
HP 170616P00060000 P 06/16/17 60.0 1.30 1.55
HP 170616P00062500 P 06/16/17 62.5 1.70 2.00
HP 170616P00065000 P 06/16/17 65.0 2.25 2.65
HP 170616P00067500 P 06/16/17 67.5 2.90 3.30
HP 170616P00070000 P 06/16/17 70.0 3.70 4.10
HP 170616P00072500 P 06/16/17 72.5 4.60 5.10
HP 170616P00075000 P 06/16/17 75.0 5.70 6.30
HP 170616P00080000 P 06/16/17 80.0 8.30 8.90
HP 170616P00085000 P 06/16/17 85.0 11.60 12.50
HP 170616P00090000 P 06/16/17 90.0 14.30 16.50
HP 170616P00095000 P 06/16/17 95.0 18.60 21.60
HP 170616P00100000 P 06/16/17 100.0 23.10 25.80
HP 170616P00105000 P 06/16/17 105.0 27.90 31.30
HP 170616P00110000 P 06/16/17 110.0 32.90 35.80
HP 170915C00040000 C 09/15/17 40.0 35.20 38.20
HP 170915C00042500 C 09/15/17 42.5 31.90 36.20
HP 170915C00045000 C 09/15/17 45.0 29.50 33.80
HP 170915C00050000 C 09/15/17 50.0 25.60 28.30
HP 170915C00055000 C 09/15/17 55.0 20.70 24.20
HP 170915C00060000 C 09/15/17 60.0 16.70 20.00
HP 170915C00065000 C 09/15/17 65.0 12.90 16.60
HP 170915C00070000 C 09/15/17 70.0 9.60 12.20
HP 170915C00072500 C 09/15/17 72.5 9.00 10.70
HP 170915C00075000 C 09/15/17 75.0 7.40 9.40
HP 170915C00077500 C 09/15/17 77.5 6.50 8.10
HP 170915C00080000 C 09/15/17 80.0 5.00 7.10
HP 170915C00082500 C 09/15/17 82.5 4.00 6.10
HP 170915C00085000 C 09/15/17 85.0 3.40 5.00
HP 170915C00087500 C 09/15/17 87.5 2.75 4.50
HP 170915C00090000 C 09/15/17 90.0 2.20 3.80
HP 170915C00095000 C 09/15/17 95.0 0.35 3.40
HP 170915C00100000 C 09/15/17 100.0 0.35 3.00
HP 170915C00105000 C 09/15/17 105.0 0.15 2.20
HP 170915C00110000 C 09/15/17 110.0 0.00 1.75
HP 170915C00115000 C 09/15/17 115.0 0.00 1.25
HP 170915P00040000 P 09/15/17 40.0 0.00 1.20
HP 170915P00042500 P 09/15/17 42.5 0.10 1.50
HP 170915P00045000 P 09/15/17 45.0 0.00 1.75
HP 170915P00050000 P 09/15/17 50.0 0.20 2.40
HP 170915P00055000 P 09/15/17 55.0 0.30 3.30
HP 170915P00060000 P 09/15/17 60.0 1.55 3.80
HP 170915P00065000 P 09/15/17 65.0 3.60 5.20
HP 170915P00070000 P 09/15/17 70.0 5.30 6.90
HP 170915P00072500 P 09/15/17 72.5 6.20 8.20
HP 170915P00075000 P 09/15/17 75.0 7.40 9.10
HP 170915P00077500 P 09/15/17 77.5 8.50 9.30
HP 170915P00080000 P 09/15/17 80.0 10.10 12.10
HP 170915P00082500 P 09/15/17 82.5 11.80 13.50
HP 170915P00085000 P 09/15/17 85.0 13.30 15.20
HP 170915P00087500 P 09/15/17 87.5 14.80 17.20
HP 170915P00090000 P 09/15/17 90.0 17.00 19.30
HP 170915P00095000 P 09/15/17 95.0 20.20 23.70
HP 170915P00100000 P 09/15/17 100.0 24.50 27.90
HP 170915P00105000 P 09/15/17 105.0 28.90 32.30
HP 170915P00110000 P 09/15/17 110.0 33.60 37.10
HP 170915P00115000 P 09/15/17 115.0 38.30 41.80
HP 180119C00022500 C 01/19/18 22.5 53.10 55.90
HP 180119C00025000 C 01/19/18 25.0 50.30 53.50
HP 180119C00030000 C 01/19/18 30.0 45.20 48.50
HP 180119C00035000 C 01/19/18 35.0 40.20 43.50
HP 180119C00040000 C 01/19/18 40.0 35.80 38.30
HP 180119C00045000 C 01/19/18 45.0 30.40 33.40
HP 180119C00050000 C 01/19/18 50.0 26.00 28.90
HP 180119C00055000 C 01/19/18 55.0 21.70 25.00
HP 180119C00057500 C 01/19/18 57.5 19.80 23.10
HP 180119C00060000 C 01/19/18 60.0 18.00 21.20
HP 180119C00062500 C 01/19/18 62.5 16.10 19.40
HP 180119C00065000 C 01/19/18 65.0 14.40 17.60
HP 180119C00067500 C 01/19/18 67.5 12.80 16.10
HP 180119C00070000 C 01/19/18 70.0 11.30 14.70
HP 180119C00072500 C 01/19/18 72.5 9.90 13.20
HP 180119C00075000 C 01/19/18 75.0 9.30 10.50
HP 180119C00080000 C 01/19/18 80.0 6.40 9.90
HP 180119C00085000 C 01/19/18 85.0 4.20 7.50
HP 180119C00090000 C 01/19/18 90.0 4.10 4.80
HP 180119C00095000 C 01/19/18 95.0 2.45 3.50
HP 180119C00100000 C 01/19/18 100.0 1.90 3.50
HP 180119C00105000 C 01/19/18 105.0 0.50 2.95
HP 180119C00110000 C 01/19/18 110.0 0.30 2.10
HP 180119C00115000 C 01/19/18 115.0 0.15 1.80
HP 180119P00022500 P 01/19/18 22.5 0.00 0.35
HP 180119P00025000 P 01/19/18 25.0 0.00 0.45
HP 180119P00030000 P 01/19/18 30.0 0.05 0.60
HP 180119P00035000 P 01/19/18 35.0 0.25 1.35
HP 180119P00040000 P 01/19/18 40.0 0.55 2.00
HP 180119P00045000 P 01/19/18 45.0 0.95 2.60
HP 180119P00050000 P 01/19/18 50.0 2.00 2.50
HP 180119P00055000 P 01/19/18 55.0 2.35 4.00
HP 180119P00057500 P 01/19/18 57.5 2.65 4.50
HP 180119P00060000 P 01/19/18 60.0 3.20 5.30
HP 180119P00062500 P 01/19/18 62.5 3.80 6.10
HP 180119P00065000 P 01/19/18 65.0 5.50 6.30
HP 180119P00067500 P 01/19/18 67.5 5.30 8.10
HP 180119P00070000 P 01/19/18 70.0 7.30 8.10
HP 180119P00072500 P 01/19/18 72.5 7.80 10.80
HP 180119P00075000 P 01/19/18 75.0 8.20 11.10
HP 180119P00080000 P 01/19/18 80.0 10.90 14.70
HP 180119P00085000 P 01/19/18 85.0 14.00 17.70
HP 180119P00090000 P 01/19/18 90.0 17.70 21.10
HP 180119P00095000 P 01/19/18 95.0 21.50 24.80
HP 180119P00100000 P 01/19/18 100.0 25.70 28.80
HP 180119P00105000 P 01/19/18 105.0 29.90 33.00
HP 180119P00110000 P 01/19/18 110.0 34.40 37.30
HP 180119P00115000 P 01/19/18 115.0 38.90 42.00
HP 190118C00040000 C 01/18/19 40.0 35.50 38.40
HP 190118C00042500 C 01/18/19 42.5 33.30 36.30
HP 190118C00045000 C 01/18/19 45.0 30.90 34.20
HP 190118C00047500 C 01/18/19 47.5 29.10 32.30
HP 190118C00050000 C 01/18/19 50.0 26.00 30.20
HP 190118C00055000 C 01/18/19 55.0 23.60 27.00
HP 190118C00057500 C 01/18/19 57.5 22.00 25.10
HP 190118C00060000 C 01/18/19 60.0 20.40 23.30
HP 190118C00062500 C 01/18/19 62.5 18.90 22.10
HP 190118C00065000 C 01/18/19 65.0 17.40 20.70
HP 190118C00067500 C 01/18/19 67.5 16.00 19.20
HP 190118C00070000 C 01/18/19 70.0 14.70 18.30
HP 190118C00075000 C 01/18/19 75.0 12.30 15.80
HP 190118C00080000 C 01/18/19 80.0 10.70 12.50
HP 190118C00085000 C 01/18/19 85.0 8.20 12.30
HP 190118C00090000 C 01/18/19 90.0 6.70 10.70
HP 190118C00095000 C 01/18/19 95.0 6.20 8.40
HP 190118C00100000 C 01/18/19 100.0 4.60 7.90
HP 190118C00105000 C 01/18/19 105.0 3.60 6.80
HP 190118C00110000 C 01/18/19 110.0 2.10 6.30
HP 190118C00115000 C 01/18/19 115.0 1.20 5.30
HP 190118C00120000 C 01/18/19 120.0 1.45 4.30
HP 190118P00040000 P 01/18/19 40.0 2.05 4.20
HP 190118P00042500 P 01/18/19 42.5 2.60 4.90
HP 190118P00045000 P 01/18/19 45.0 2.50 4.90
HP 190118P00047500 P 01/18/19 47.5 2.95 5.60
HP 190118P00050000 P 01/18/19 50.0 3.10 5.60
HP 190118P00055000 P 01/18/19 55.0 5.30 8.50
HP 190118P00057500 P 01/18/19 57.5 5.00 9.10
HP 190118P00060000 P 01/18/19 60.0 6.80 10.20
HP 190118P00062500 P 01/18/19 62.5 6.90 11.10
HP 190118P00065000 P 01/18/19 65.0 7.60 11.10
HP 190118P00067500 P 01/18/19 67.5 9.00 13.20
HP 190118P00070000 P 01/18/19 70.0 11.80 13.20
HP 190118P00075000 P 01/18/19 75.0 12.90 16.70
HP 190118P00080000 P 01/18/19 80.0 15.50 19.60
HP 190118P00085000 P 01/18/19 85.0 18.70 22.60
HP 190118P00090000 P 01/18/19 90.0 22.20 25.80
HP 190118P00095000 P 01/18/19 95.0 25.70 29.20
HP 190118P00100000 P 01/18/19 100.0 29.40 33.00
HP 190118P00105000 P 01/18/19 105.0 33.60 36.70
HP 190118P00110000 P 01/18/19 110.0 37.40 40.70
HP 190118P00115000 P 01/18/19 115.0 41.80 45.00
HP 190118P00120000 P 01/18/19 120.0 45.80 49.30

OPRA data is delayed 15 minutes.