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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 141122C00055000 C 11/22/14 55.0 30.80 33.10
HP 141122C00060000 C 11/22/14 60.0 25.60 28.00
HP 141122C00065000 C 11/22/14 65.0 20.60 23.10
HP 141122C00070000 C 11/22/14 70.0 15.80 18.40
HP 141122C00075000 C 11/22/14 75.0 11.20 13.70
HP 141122C00080000 C 11/22/14 80.0 7.20 9.30
HP 141122C00085000 C 11/22/14 85.0 4.70 5.80
HP 141122C00090000 C 11/22/14 90.0 2.85 3.20
HP 141122C00095000 C 11/22/14 95.0 1.25 1.50
HP 141122C00100000 C 11/22/14 100.0 0.45 0.70
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 0.25
HP 141122C00130000 C 11/22/14 130.0 0.00 0.20
HP 141122C00135000 C 11/22/14 135.0 0.00 0.15
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 0.50
HP 141122P00060000 P 11/22/14 60.0 0.05 0.50
HP 141122P00065000 P 11/22/14 65.0 0.25 0.65
HP 141122P00070000 P 11/22/14 70.0 0.50 0.80
HP 141122P00075000 P 11/22/14 75.0 0.90 1.20
HP 141122P00080000 P 11/22/14 80.0 1.75 2.20
HP 141122P00085000 P 11/22/14 85.0 3.40 3.70
HP 141122P00090000 P 11/22/14 90.0 5.90 6.60
HP 141122P00095000 P 11/22/14 95.0 9.10 11.00
HP 141122P00100000 P 11/22/14 100.0 13.30 16.00
HP 141122P00105000 P 11/22/14 105.0 17.80 20.70
HP 141122P00110000 P 11/22/14 110.0 22.70 25.40
HP 141122P00115000 P 11/22/14 115.0 27.40 30.10
HP 141122P00120000 P 11/22/14 120.0 32.60 35.20
HP 141122P00125000 P 11/22/14 125.0 37.00 40.00
HP 141122P00130000 P 11/22/14 130.0 42.40 44.80
HP 141122P00135000 P 11/22/14 135.0 47.20 49.80
HP 141122P00140000 P 11/22/14 140.0 52.20 54.70
HP 141122P00145000 P 11/22/14 145.0 57.30 59.70
HP 141122P00150000 P 11/22/14 150.0 62.30 64.60
HP 141122P00155000 P 11/22/14 155.0 67.30 69.60
HP 141220C00060000 C 12/20/14 60.0 25.70 28.20
HP 141220C00065000 C 12/20/14 65.0 20.70 23.40
HP 141220C00070000 C 12/20/14 70.0 16.00 18.70
HP 141220C00075000 C 12/20/14 75.0 12.70 14.30
HP 141220C00080000 C 12/20/14 80.0 8.20 10.30
HP 141220C00085000 C 12/20/14 85.0 5.00 6.90
HP 141220C00090000 C 12/20/14 90.0 3.40 4.50
HP 141220C00095000 C 12/20/14 95.0 2.30 2.55
HP 141220C00100000 C 12/20/14 100.0 1.20 1.55
HP 141220C00105000 C 12/20/14 105.0 0.55 0.75
HP 141220C00110000 C 12/20/14 110.0 0.15 0.60
HP 141220C00115000 C 12/20/14 115.0 0.15 0.50
HP 141220C00120000 C 12/20/14 120.0 0.00 0.75
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 0.25
HP 141220C00145000 C 12/20/14 145.0 0.00 0.20
HP 141220C00150000 C 12/20/14 150.0 0.00 0.15
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 0.25 0.65
HP 141220P00065000 P 12/20/14 65.0 0.45 1.00
HP 141220P00070000 P 12/20/14 70.0 0.90 1.40
HP 141220P00075000 P 12/20/14 75.0 1.70 2.60
HP 141220P00080000 P 12/20/14 80.0 2.70 3.70
HP 141220P00085000 P 12/20/14 85.0 4.50 5.90
HP 141220P00090000 P 12/20/14 90.0 7.00 9.30
HP 141220P00095000 P 12/20/14 95.0 10.50 11.00
HP 141220P00100000 P 12/20/14 100.0 14.00 16.70
HP 141220P00105000 P 12/20/14 105.0 18.30 19.00
HP 141220P00110000 P 12/20/14 110.0 22.70 25.70
HP 141220P00115000 P 12/20/14 115.0 27.80 29.00
HP 141220P00120000 P 12/20/14 120.0 32.40 33.80
HP 141220P00125000 P 12/20/14 125.0 37.40 40.10
HP 141220P00130000 P 12/20/14 130.0 42.20 44.90
HP 141220P00135000 P 12/20/14 135.0 46.90 49.80
HP 141220P00140000 P 12/20/14 140.0 51.80 54.80
HP 141220P00145000 P 12/20/14 145.0 57.20 59.70
HP 141220P00150000 P 12/20/14 150.0 61.70 64.60
HP 141220P00155000 P 12/20/14 155.0 66.70 69.60
HP 141220P00160000 P 12/20/14 160.0 72.10 74.60
HP 150117C00025000 C 01/17/15 25.0 60.60 64.20
HP 150117C00027500 C 01/17/15 27.5 58.20 61.50
HP 150117C00030000 C 01/17/15 30.0 55.80 58.30
HP 150117C00032500 C 01/17/15 32.5 53.30 56.80
HP 150117C00035000 C 01/17/15 35.0 50.70 54.30
HP 150117C00037500 C 01/17/15 37.5 48.20 51.40
HP 150117C00040000 C 01/17/15 40.0 45.70 48.60
HP 150117C00042500 C 01/17/15 42.5 43.20 45.90
HP 150117C00045000 C 01/17/15 45.0 40.80 43.50
HP 150117C00047500 C 01/17/15 47.5 38.50 41.00
HP 150117C00050000 C 01/17/15 50.0 35.90 38.10
HP 150117C00052500 C 01/17/15 52.5 33.40 35.90
HP 150117C00055000 C 01/17/15 55.0 30.70 33.30
HP 150117C00057500 C 01/17/15 57.5 28.20 30.90
HP 150117C00060000 C 01/17/15 60.0 25.70 28.30
HP 150117C00062500 C 01/17/15 62.5 23.30 25.90
HP 150117C00065000 C 01/17/15 65.0 20.90 23.50
HP 150117C00067500 C 01/17/15 67.5 18.60 21.30
HP 150117C00070000 C 01/17/15 70.0 16.40 19.00
HP 150117C00072500 C 01/17/15 72.5 14.30 16.80
HP 150117C00075000 C 01/17/15 75.0 12.20 14.80
HP 150117C00077500 C 01/17/15 77.5 10.30 12.80
HP 150117C00080000 C 01/17/15 80.0 8.50 11.00
HP 150117C00082500 C 01/17/15 82.5 7.00 9.20
HP 150117C00085000 C 01/17/15 85.0 7.00 7.70
HP 150117C00087500 C 01/17/15 87.5 4.70 6.40
HP 150117C00090000 C 01/17/15 90.0 4.10 5.20
HP 150117C00092500 C 01/17/15 92.5 3.70 4.10
HP 150117C00095000 C 01/17/15 95.0 2.45 3.20
HP 150117C00097500 C 01/17/15 97.5 1.80 2.65
HP 150117C00100000 C 01/17/15 100.0 1.85 2.05
HP 150117C00105000 C 01/17/15 105.0 0.80 1.40
HP 150117C00110000 C 01/17/15 110.0 0.40 0.85
HP 150117C00115000 C 01/17/15 115.0 0.20 0.55
HP 150117C00120000 C 01/17/15 120.0 0.10 0.50
HP 150117C00125000 C 01/17/15 125.0 0.05 0.35
HP 150117C00130000 C 01/17/15 130.0 0.00 0.25
HP 150117C00135000 C 01/17/15 135.0 0.00 0.25
HP 150117C00140000 C 01/17/15 140.0 0.00 0.40
HP 150117C00145000 C 01/17/15 145.0 0.00 0.25
HP 150117C00150000 C 01/17/15 150.0 0.00 0.25
HP 150117C00155000 C 01/17/15 155.0 0.00 0.20
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 0.10
HP 150117P00030000 P 01/17/15 30.0 0.00 0.15
HP 150117P00032500 P 01/17/15 32.5 0.00 0.15
HP 150117P00035000 P 01/17/15 35.0 0.00 0.25
HP 150117P00037500 P 01/17/15 37.5 0.00 0.25
HP 150117P00040000 P 01/17/15 40.0 0.00 0.40
HP 150117P00042500 P 01/17/15 42.5 0.00 0.30
HP 150117P00045000 P 01/17/15 45.0 0.00 0.30
HP 150117P00047500 P 01/17/15 47.5 0.05 0.50
HP 150117P00050000 P 01/17/15 50.0 0.05 0.50
HP 150117P00052500 P 01/17/15 52.5 0.15 0.95
HP 150117P00055000 P 01/17/15 55.0 0.20 0.60
HP 150117P00057500 P 01/17/15 57.5 0.35 0.75
HP 150117P00060000 P 01/17/15 60.0 0.45 0.95
HP 150117P00062500 P 01/17/15 62.5 0.70 1.10
HP 150117P00065000 P 01/17/15 65.0 0.90 1.25
HP 150117P00067500 P 01/17/15 67.5 1.15 1.60
HP 150117P00070000 P 01/17/15 70.0 1.45 1.95
HP 150117P00072500 P 01/17/15 72.5 1.75 2.75
HP 150117P00075000 P 01/17/15 75.0 2.25 2.80
HP 150117P00077500 P 01/17/15 77.5 2.80 3.70
HP 150117P00080000 P 01/17/15 80.0 3.40 3.90
HP 150117P00082500 P 01/17/15 82.5 4.30 5.10
HP 150117P00085000 P 01/17/15 85.0 5.30 6.50
HP 150117P00087500 P 01/17/15 87.5 6.50 8.00
HP 150117P00090000 P 01/17/15 90.0 7.80 9.10
HP 150117P00092500 P 01/17/15 92.5 9.20 11.00
HP 150117P00095000 P 01/17/15 95.0 11.00 13.20
HP 150117P00097500 P 01/17/15 97.5 12.70 15.40
HP 150117P00100000 P 01/17/15 100.0 14.60 17.30
HP 150117P00105000 P 01/17/15 105.0 18.80 21.50
HP 150117P00110000 P 01/17/15 110.0 23.20 25.90
HP 150117P00115000 P 01/17/15 115.0 28.00 30.70
HP 150117P00120000 P 01/17/15 120.0 32.50 35.60
HP 150117P00125000 P 01/17/15 125.0 37.40 40.40
HP 150117P00130000 P 01/17/15 130.0 42.60 45.10
HP 150117P00135000 P 01/17/15 135.0 47.60 49.90
HP 150117P00140000 P 01/17/15 140.0 51.70 54.90
HP 150117P00145000 P 01/17/15 145.0 57.60 59.80
HP 150117P00150000 P 01/17/15 150.0 62.50 64.60
HP 150117P00155000 P 01/17/15 155.0 67.30 69.70
HP 150117P00160000 P 01/17/15 160.0 72.30 74.60
HP 150320C00065000 C 03/20/15 65.0 21.50 23.90
HP 150320C00070000 C 03/20/15 70.0 17.10 19.60
HP 150320C00075000 C 03/20/15 75.0 13.70 15.50
HP 150320C00080000 C 03/20/15 80.0 9.60 12.00
HP 150320C00085000 C 03/20/15 85.0 7.20 9.10
HP 150320C00090000 C 03/20/15 90.0 5.40 6.70
HP 150320C00095000 C 03/20/15 95.0 3.50 4.80
HP 150320C00100000 C 03/20/15 100.0 2.40 3.50
HP 150320C00105000 C 03/20/15 105.0 1.60 2.35
HP 150320C00110000 C 03/20/15 110.0 1.05 1.50
HP 150320C00115000 C 03/20/15 115.0 0.65 1.05
HP 150320C00120000 C 03/20/15 120.0 0.35 0.75
HP 150320C00125000 C 03/20/15 125.0 0.15 0.55
HP 150320C00130000 C 03/20/15 130.0 0.05 0.55
HP 150320C00135000 C 03/20/15 135.0 0.00 0.45
HP 150320C00140000 C 03/20/15 140.0 0.00 0.80
HP 150320C00145000 C 03/20/15 145.0 0.00 0.65
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 0.25
HP 150320P00065000 P 03/20/15 65.0 1.55 2.40
HP 150320P00070000 P 03/20/15 70.0 2.35 3.10
HP 150320P00075000 P 03/20/15 75.0 3.50 5.00
HP 150320P00080000 P 03/20/15 80.0 5.10 6.10
HP 150320P00085000 P 03/20/15 85.0 7.20 9.50
HP 150320P00090000 P 03/20/15 90.0 9.80 12.40
HP 150320P00095000 P 03/20/15 95.0 13.10 13.60
HP 150320P00100000 P 03/20/15 100.0 16.40 17.80
HP 150320P00105000 P 03/20/15 105.0 20.30 23.00
HP 150320P00110000 P 03/20/15 110.0 24.60 27.30
HP 150320P00115000 P 03/20/15 115.0 29.00 31.90
HP 150320P00120000 P 03/20/15 120.0 33.70 36.60
HP 150320P00125000 P 03/20/15 125.0 38.00 41.30
HP 150320P00130000 P 03/20/15 130.0 43.00 46.10
HP 150320P00135000 P 03/20/15 135.0 47.60 51.10
HP 150320P00140000 P 03/20/15 140.0 53.00 56.00
HP 150320P00145000 P 03/20/15 145.0 58.10 60.90
HP 150320P00150000 P 03/20/15 150.0 63.00 66.10
HP 150320P00155000 P 03/20/15 155.0 67.10 70.90
HP 150320P00160000 P 03/20/15 160.0 73.00 75.90
HP 150320P00165000 P 03/20/15 165.0 78.00 80.80
HP 150619C00045000 C 06/19/15 45.0 41.20 43.70
HP 150619C00050000 C 06/19/15 50.0 35.90 38.60
HP 150619C00055000 C 06/19/15 55.0 30.80 33.40
HP 150619C00060000 C 06/19/15 60.0 26.00 29.10
HP 150619C00065000 C 06/19/15 65.0 21.80 24.60
HP 150619C00070000 C 06/19/15 70.0 17.90 20.70
HP 150619C00075000 C 06/19/15 75.0 14.20 17.10
HP 150619C00080000 C 06/19/15 80.0 11.20 13.80
HP 150619C00085000 C 06/19/15 85.0 8.40 11.40
HP 150619C00090000 C 06/19/15 90.0 6.10 9.40
HP 150619C00095000 C 06/19/15 95.0 4.30 7.70
HP 150619C00100000 C 06/19/15 100.0 2.70 6.10
HP 150619C00105000 C 06/19/15 105.0 1.70 5.40
HP 150619C00110000 C 06/19/15 110.0 0.70 4.40
HP 150619C00115000 C 06/19/15 115.0 0.05 3.60
HP 150619C00120000 C 06/19/15 120.0 0.20 3.00
HP 150619C00125000 C 06/19/15 125.0 0.10 2.50
HP 150619C00130000 C 06/19/15 130.0 0.00 2.10
HP 150619P00045000 P 06/19/15 45.0 0.00 2.15
HP 150619P00050000 P 06/19/15 50.0 0.15 1.70
HP 150619P00055000 P 06/19/15 55.0 0.20 3.00
HP 150619P00060000 P 06/19/15 60.0 0.55 3.70
HP 150619P00065000 P 06/19/15 65.0 1.50 4.60
HP 150619P00070000 P 06/19/15 70.0 2.70 5.90
HP 150619P00075000 P 06/19/15 75.0 4.50 7.70
HP 150619P00080000 P 06/19/15 80.0 6.40 9.70
HP 150619P00085000 P 06/19/15 85.0 8.90 11.90
HP 150619P00090000 P 06/19/15 90.0 11.90 14.60
HP 150619P00095000 P 06/19/15 95.0 15.10 17.70
HP 150619P00100000 P 06/19/15 100.0 18.40 21.30
HP 150619P00105000 P 06/19/15 105.0 22.30 25.00
HP 150619P00110000 P 06/19/15 110.0 26.20 29.10
HP 150619P00115000 P 06/19/15 115.0 30.40 33.40
HP 150619P00120000 P 06/19/15 120.0 35.10 37.80
HP 150619P00125000 P 06/19/15 125.0 39.00 42.40
HP 150619P00130000 P 06/19/15 130.0 43.10 47.10
HP 160115C00040000 C 01/15/16 40.0 45.10 48.70
HP 160115C00045000 C 01/15/16 45.0 41.00 44.00
HP 160115C00050000 C 01/15/16 50.0 35.90 38.70
HP 160115C00055000 C 01/15/16 55.0 31.10 33.90
HP 160115C00060000 C 01/15/16 60.0 26.90 29.60
HP 160115C00065000 C 01/15/16 65.0 22.90 25.80
HP 160115C00070000 C 01/15/16 70.0 19.30 21.90
HP 160115C00072500 C 01/15/16 72.5 17.70 20.40
HP 160115C00075000 C 01/15/16 75.0 16.10 19.00
HP 160115C00077500 C 01/15/16 77.5 14.80 17.60
HP 160115C00080000 C 01/15/16 80.0 13.50 16.30
HP 160115C00082500 C 01/15/16 82.5 12.20 15.20
HP 160115C00085000 C 01/15/16 85.0 11.00 14.10
HP 160115C00087500 C 01/15/16 87.5 9.90 13.00
HP 160115C00090000 C 01/15/16 90.0 8.80 12.10
HP 160115C00092500 C 01/15/16 92.5 7.80 10.90
HP 160115C00095000 C 01/15/16 95.0 6.80 10.10
HP 160115C00097500 C 01/15/16 97.5 6.50 8.60
HP 160115C00100000 C 01/15/16 100.0 5.80 7.80
HP 160115C00105000 C 01/15/16 105.0 4.80 6.40
HP 160115C00110000 C 01/15/16 110.0 3.80 5.30
HP 160115C00115000 C 01/15/16 115.0 3.00 4.40
HP 160115C00120000 C 01/15/16 120.0 0.90 3.70
HP 160115C00125000 C 01/15/16 125.0 2.00 3.00
HP 160115C00130000 C 01/15/16 130.0 0.20 4.10
HP 160115C00135000 C 01/15/16 135.0 1.15 2.00
HP 160115C00140000 C 01/15/16 140.0 0.05 1.70
HP 160115C00145000 C 01/15/16 145.0 0.30 2.70
HP 160115C00150000 C 01/15/16 150.0 0.50 1.25
HP 160115C00155000 C 01/15/16 155.0 0.05 2.05
HP 160115C00160000 C 01/15/16 160.0 0.15 1.00
HP 160115C00165000 C 01/15/16 165.0 0.00 1.00
HP 160115C00170000 C 01/15/16 170.0 0.00 1.00
HP 160115C00175000 C 01/15/16 175.0 0.00 0.65
HP 160115P00040000 P 01/15/16 40.0 0.50 2.60
HP 160115P00045000 P 01/15/16 45.0 1.00 3.20
HP 160115P00050000 P 01/15/16 50.0 1.70 3.70
HP 160115P00055000 P 01/15/16 55.0 2.60 3.50
HP 160115P00060000 P 01/15/16 60.0 3.50 6.00
HP 160115P00065000 P 01/15/16 65.0 4.80 7.40
HP 160115P00070000 P 01/15/16 70.0 5.30 8.80
HP 160115P00072500 P 01/15/16 72.5 7.30 9.90
HP 160115P00075000 P 01/15/16 75.0 8.20 10.90
HP 160115P00077500 P 01/15/16 77.5 9.50 11.30
HP 160115P00080000 P 01/15/16 80.0 10.50 12.30
HP 160115P00082500 P 01/15/16 82.5 11.70 14.00
HP 160115P00085000 P 01/15/16 85.0 13.20 15.40
HP 160115P00087500 P 01/15/16 87.5 14.20 16.90
HP 160115P00090000 P 01/15/16 90.0 15.80 18.40
HP 160115P00092500 P 01/15/16 92.5 17.20 19.90
HP 160115P00095000 P 01/15/16 95.0 18.80 21.60
HP 160115P00097500 P 01/15/16 97.5 20.80 23.20
HP 160115P00100000 P 01/15/16 100.0 22.20 24.90
HP 160115P00105000 P 01/15/16 105.0 25.80 28.60
HP 160115P00110000 P 01/15/16 110.0 29.60 32.50
HP 160115P00115000 P 01/15/16 115.0 33.70 36.50
HP 160115P00120000 P 01/15/16 120.0 38.30 40.70
HP 160115P00125000 P 01/15/16 125.0 42.30 45.10
HP 160115P00130000 P 01/15/16 130.0 45.70 49.50
HP 160115P00135000 P 01/15/16 135.0 51.80 54.10
HP 160115P00140000 P 01/15/16 140.0 56.40 58.70
HP 160115P00145000 P 01/15/16 145.0 60.00 63.30
HP 160115P00150000 P 01/15/16 150.0 65.90 68.50
HP 160115P00155000 P 01/15/16 155.0 69.30 73.20
HP 160115P00160000 P 01/15/16 160.0 74.00 77.70
HP 160115P00165000 P 01/15/16 165.0 79.50 82.60
HP 160115P00170000 P 01/15/16 170.0 83.70 87.60
HP 160115P00175000 P 01/15/16 175.0 88.30 92.40

OPRA data is delayed 15 minutes.