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 (2015-05-08)Premium Content

Helmerich And Payne Inc (HP)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 150717C00040000 C 07/17/15 40.0 27.40 29.10
HP 150717C00045000 C 07/17/15 45.0 21.60 25.00
HP 150717C00050000 C 07/17/15 50.0 16.90 20.10
HP 150717C00055000 C 07/17/15 55.0 12.40 14.10
HP 150717C00060000 C 07/17/15 60.0 7.50 9.10
HP 150717C00065000 C 07/17/15 65.0 3.30 3.70
HP 150717C00070000 C 07/17/15 70.0 0.65 0.85
HP 150717C00075000 C 07/17/15 75.0 0.05 0.10
HP 150717C00080000 C 07/17/15 80.0 0.00 0.10
HP 150717C00085000 C 07/17/15 85.0 0.00 0.05
HP 150717C00090000 C 07/17/15 90.0 0.00 0.05
HP 150717C00095000 C 07/17/15 95.0 0.00 0.05
HP 150717C00100000 C 07/17/15 100.0 0.00 0.05
HP 150717C00105000 C 07/17/15 105.0 0.00 0.05
HP 150717C00110000 C 07/17/15 110.0 0.00 0.05
HP 150717P00040000 P 07/17/15 40.0 0.00 0.05
HP 150717P00045000 P 07/17/15 45.0 0.00 0.05
HP 150717P00050000 P 07/17/15 50.0 0.00 0.10
HP 150717P00055000 P 07/17/15 55.0 0.00 0.25
HP 150717P00060000 P 07/17/15 60.0 0.10 0.20
HP 150717P00065000 P 07/17/15 65.0 0.70 0.85
HP 150717P00070000 P 07/17/15 70.0 2.85 3.20
HP 150717P00075000 P 07/17/15 75.0 7.10 7.50
HP 150717P00080000 P 07/17/15 80.0 10.90 12.60
HP 150717P00085000 P 07/17/15 85.0 15.00 17.60
HP 150717P00090000 P 07/17/15 90.0 20.00 22.60
HP 150717P00095000 P 07/17/15 95.0 25.00 27.60
HP 150717P00100000 P 07/17/15 100.0 30.00 32.60
HP 150717P00105000 P 07/17/15 105.0 35.00 37.60
HP 150717P00110000 P 07/17/15 110.0 40.00 42.60
HP 150821C00040000 C 08/21/15 40.0 27.40 29.60
HP 150821C00045000 C 08/21/15 45.0 22.00 25.10
HP 150821C00050000 C 08/21/15 50.0 17.00 20.20
HP 150821C00055000 C 08/21/15 55.0 12.30 15.20
HP 150821C00060000 C 08/21/15 60.0 8.30 9.70
HP 150821C00065000 C 08/21/15 65.0 4.60 5.00
HP 150821C00070000 C 08/21/15 70.0 2.00 2.20
HP 150821C00075000 C 08/21/15 75.0 0.65 0.80
HP 150821C00080000 C 08/21/15 80.0 0.10 0.45
HP 150821C00085000 C 08/21/15 85.0 0.00 0.25
HP 150821C00090000 C 08/21/15 90.0 0.00 0.15
HP 150821C00095000 C 08/21/15 95.0 0.00 0.05
HP 150821C00100000 C 08/21/15 100.0 0.00 0.05
HP 150821C00105000 C 08/21/15 105.0 0.00 0.05
HP 150821C00110000 C 08/21/15 110.0 0.00 0.05
HP 150821P00040000 P 08/21/15 40.0 0.00 0.15
HP 150821P00045000 P 08/21/15 45.0 0.00 0.30
HP 150821P00050000 P 08/21/15 50.0 0.05 0.40
HP 150821P00055000 P 08/21/15 55.0 0.30 0.60
HP 150821P00060000 P 08/21/15 60.0 0.95 1.15
HP 150821P00065000 P 08/21/15 65.0 2.40 2.60
HP 150821P00070000 P 08/21/15 70.0 4.80 5.20
HP 150821P00075000 P 08/21/15 75.0 8.20 8.90
HP 150821P00080000 P 08/21/15 80.0 11.60 13.50
HP 150821P00085000 P 08/21/15 85.0 16.50 18.30
HP 150821P00090000 P 08/21/15 90.0 21.20 23.30
HP 150821P00095000 P 08/21/15 95.0 25.60 29.10
HP 150821P00100000 P 08/21/15 100.0 30.60 34.00
HP 150821P00105000 P 08/21/15 105.0 35.60 39.10
HP 150821P00110000 P 08/21/15 110.0 40.70 44.00
HP 150918C00035000 C 09/18/15 35.0 32.20 34.20
HP 150918C00040000 C 09/18/15 40.0 26.90 30.10
HP 150918C00045000 C 09/18/15 45.0 22.10 24.20
HP 150918C00050000 C 09/18/15 50.0 17.40 19.40
HP 150918C00055000 C 09/18/15 55.0 12.80 14.70
HP 150918C00060000 C 09/18/15 60.0 8.60 10.00
HP 150918C00065000 C 09/18/15 65.0 5.10 5.70
HP 150918C00070000 C 09/18/15 70.0 2.65 2.80
HP 150918C00075000 C 09/18/15 75.0 1.10 1.25
HP 150918C00080000 C 09/18/15 80.0 0.40 0.50
HP 150918C00085000 C 09/18/15 85.0 0.10 0.35
HP 150918C00090000 C 09/18/15 90.0 0.00 0.25
HP 150918C00095000 C 09/18/15 95.0 0.00 0.15
HP 150918P00035000 P 09/18/15 35.0 0.00 0.15
HP 150918P00040000 P 09/18/15 40.0 0.00 0.10
HP 150918P00045000 P 09/18/15 45.0 0.05 0.35
HP 150918P00050000 P 09/18/15 50.0 0.20 0.55
HP 150918P00055000 P 09/18/15 55.0 0.55 0.85
HP 150918P00060000 P 09/18/15 60.0 1.40 1.70
HP 150918P00065000 P 09/18/15 65.0 2.90 3.30
HP 150918P00070000 P 09/18/15 70.0 5.30 5.70
HP 150918P00075000 P 09/18/15 75.0 8.30 9.40
HP 150918P00080000 P 09/18/15 80.0 12.00 13.50
HP 150918P00085000 P 09/18/15 85.0 16.60 18.40
HP 150918P00090000 P 09/18/15 90.0 21.60 23.30
HP 150918P00095000 P 09/18/15 95.0 26.20 28.70
HP 151218C00040000 C 12/18/15 40.0 27.30 29.30
HP 151218C00045000 C 12/18/15 45.0 22.00 25.30
HP 151218C00050000 C 12/18/15 50.0 17.70 19.70
HP 151218C00055000 C 12/18/15 55.0 13.40 15.20
HP 151218C00060000 C 12/18/15 60.0 9.60 11.30
HP 151218C00065000 C 12/18/15 65.0 6.60 7.50
HP 151218C00070000 C 12/18/15 70.0 4.30 5.20
HP 151218C00075000 C 12/18/15 75.0 2.55 3.30
HP 151218C00080000 C 12/18/15 80.0 1.40 1.95
HP 151218C00085000 C 12/18/15 85.0 0.75 1.15
HP 151218C00090000 C 12/18/15 90.0 0.30 0.65
HP 151218C00095000 C 12/18/15 95.0 0.10 0.50
HP 151218C00100000 C 12/18/15 100.0 0.05 0.40
HP 151218C00105000 C 12/18/15 105.0 0.00 0.35
HP 151218C00110000 C 12/18/15 110.0 0.00 0.25
HP 151218C00115000 C 12/18/15 115.0 0.00 0.30
HP 151218P00040000 P 12/18/15 40.0 0.20 0.55
HP 151218P00045000 P 12/18/15 45.0 0.45 0.80
HP 151218P00050000 P 12/18/15 50.0 0.90 1.25
HP 151218P00055000 P 12/18/15 55.0 1.65 2.10
HP 151218P00060000 P 12/18/15 60.0 2.85 3.40
HP 151218P00065000 P 12/18/15 65.0 4.70 5.30
HP 151218P00070000 P 12/18/15 70.0 7.30 8.10
HP 151218P00075000 P 12/18/15 75.0 10.60 11.40
HP 151218P00080000 P 12/18/15 80.0 13.60 15.30
HP 151218P00085000 P 12/18/15 85.0 17.80 19.80
HP 151218P00090000 P 12/18/15 90.0 22.30 24.20
HP 151218P00095000 P 12/18/15 95.0 26.40 29.80
HP 151218P00100000 P 12/18/15 100.0 31.20 34.50
HP 151218P00105000 P 12/18/15 105.0 36.10 39.70
HP 151218P00110000 P 12/18/15 110.0 41.10 44.70
HP 151218P00115000 P 12/18/15 115.0 46.10 49.60
HP 160115C00035000 C 01/15/16 35.0 32.30 34.30
HP 160115C00040000 C 01/15/16 40.0 26.80 30.10
HP 160115C00045000 C 01/15/16 45.0 22.00 25.20
HP 160115C00050000 C 01/15/16 50.0 17.70 19.80
HP 160115C00055000 C 01/15/16 55.0 13.60 15.40
HP 160115C00060000 C 01/15/16 60.0 10.10 11.60
HP 160115C00065000 C 01/15/16 65.0 7.00 7.90
HP 160115C00070000 C 01/15/16 70.0 4.60 5.60
HP 160115C00072500 C 01/15/16 72.5 3.50 4.60
HP 160115C00075000 C 01/15/16 75.0 2.80 3.80
HP 160115C00077500 C 01/15/16 77.5 2.25 2.85
HP 160115C00080000 C 01/15/16 80.0 1.55 2.10
HP 160115C00082500 C 01/15/16 82.5 1.25 1.75
HP 160115C00085000 C 01/15/16 85.0 0.85 1.45
HP 160115C00087500 C 01/15/16 87.5 0.60 1.05
HP 160115C00090000 C 01/15/16 90.0 0.45 0.90
HP 160115C00092500 C 01/15/16 92.5 0.30 0.80
HP 160115C00095000 C 01/15/16 95.0 0.20 0.60
HP 160115C00097500 C 01/15/16 97.5 0.10 0.55
HP 160115C00100000 C 01/15/16 100.0 0.05 0.50
HP 160115C00105000 C 01/15/16 105.0 0.00 0.40
HP 160115C00110000 C 01/15/16 110.0 0.00 0.35
HP 160115C00115000 C 01/15/16 115.0 0.00 0.25
HP 160115C00120000 C 01/15/16 120.0 0.00 0.20
HP 160115C00125000 C 01/15/16 125.0 0.00 0.10
HP 160115C00130000 C 01/15/16 130.0 0.00 0.10
HP 160115C00135000 C 01/15/16 135.0 0.00 0.05
HP 160115C00140000 C 01/15/16 140.0 0.00 0.05
HP 160115C00145000 C 01/15/16 145.0 0.00 0.05
HP 160115C00150000 C 01/15/16 150.0 0.00 0.05
HP 160115C00155000 C 01/15/16 155.0 0.00 0.05
HP 160115C00160000 C 01/15/16 160.0 0.00 0.05
HP 160115C00165000 C 01/15/16 165.0 0.00 0.05
HP 160115C00170000 C 01/15/16 170.0 0.00 0.05
HP 160115C00175000 C 01/15/16 175.0 0.00 0.05
HP 160115P00035000 P 01/15/16 35.0 0.05 0.50
HP 160115P00040000 P 01/15/16 40.0 0.40 0.75
HP 160115P00045000 P 01/15/16 45.0 0.60 1.10
HP 160115P00050000 P 01/15/16 50.0 0.90 1.45
HP 160115P00055000 P 01/15/16 55.0 1.90 2.45
HP 160115P00060000 P 01/15/16 60.0 3.10 3.80
HP 160115P00065000 P 01/15/16 65.0 5.40 5.80
HP 160115P00070000 P 01/15/16 70.0 7.60 8.40
HP 160115P00072500 P 01/15/16 72.5 9.20 10.20
HP 160115P00075000 P 01/15/16 75.0 11.00 11.70
HP 160115P00077500 P 01/15/16 77.5 12.90 13.70
HP 160115P00080000 P 01/15/16 80.0 14.90 15.70
HP 160115P00082500 P 01/15/16 82.5 16.00 17.70
HP 160115P00085000 P 01/15/16 85.0 18.10 19.90
HP 160115P00087500 P 01/15/16 87.5 20.20 22.10
HP 160115P00090000 P 01/15/16 90.0 22.50 24.40
HP 160115P00092500 P 01/15/16 92.5 24.80 26.80
HP 160115P00095000 P 01/15/16 95.0 27.20 29.30
HP 160115P00097500 P 01/15/16 97.5 29.50 31.60
HP 160115P00100000 P 01/15/16 100.0 31.80 34.20
HP 160115P00105000 P 01/15/16 105.0 36.30 39.10
HP 160115P00110000 P 01/15/16 110.0 41.20 44.40
HP 160115P00115000 P 01/15/16 115.0 46.20 49.40
HP 160115P00120000 P 01/15/16 120.0 51.10 54.60
HP 160115P00125000 P 01/15/16 125.0 56.10 59.60
HP 160115P00130000 P 01/15/16 130.0 61.10 64.60
HP 160115P00135000 P 01/15/16 135.0 66.10 69.60
HP 160115P00140000 P 01/15/16 140.0 71.10 74.60
HP 160115P00145000 P 01/15/16 145.0 76.10 79.60
HP 160115P00150000 P 01/15/16 150.0 81.10 84.60
HP 160115P00155000 P 01/15/16 155.0 86.00 89.40
HP 160115P00160000 P 01/15/16 160.0 91.00 94.40
HP 160115P00165000 P 01/15/16 165.0 96.20 99.40
HP 160115P00170000 P 01/15/16 170.0 101.00 104.40
HP 160115P00175000 P 01/15/16 175.0 106.00 109.40
HP 170120C00035000 C 01/20/17 35.0 31.50 35.00
HP 170120C00040000 C 01/20/17 40.0 27.60 30.40
HP 170120C00045000 C 01/20/17 45.0 23.30 26.00
HP 170120C00050000 C 01/20/17 50.0 19.40 22.20
HP 170120C00055000 C 01/20/17 55.0 16.00 18.80
HP 170120C00060000 C 01/20/17 60.0 12.90 15.40
HP 170120C00065000 C 01/20/17 65.0 10.60 12.60
HP 170120C00070000 C 01/20/17 70.0 8.10 10.80
HP 170120C00075000 C 01/20/17 75.0 6.50 8.80
HP 170120C00080000 C 01/20/17 80.0 5.00 6.10
HP 170120C00085000 C 01/20/17 85.0 3.80 5.60
HP 170120C00090000 C 01/20/17 90.0 2.80 4.50
HP 170120C00095000 C 01/20/17 95.0 2.00 3.50
HP 170120C00100000 C 01/20/17 100.0 1.60 2.40
HP 170120C00105000 C 01/20/17 105.0 1.00 1.85
HP 170120C00110000 C 01/20/17 110.0 0.65 1.55
HP 170120C00115000 C 01/20/17 115.0 0.40 1.25
HP 170120C00120000 C 01/20/17 120.0 0.20 1.05
HP 170120C00125000 C 01/20/17 125.0 0.10 1.00
HP 170120P00035000 P 01/20/17 35.0 1.20 2.00
HP 170120P00040000 P 01/20/17 40.0 1.85 2.85
HP 170120P00045000 P 01/20/17 45.0 2.75 3.60
HP 170120P00050000 P 01/20/17 50.0 4.00 5.10
HP 170120P00055000 P 01/20/17 55.0 5.60 7.10
HP 170120P00060000 P 01/20/17 60.0 7.60 8.70
HP 170120P00065000 P 01/20/17 65.0 9.90 11.10
HP 170120P00070000 P 01/20/17 70.0 13.20 13.90
HP 170120P00075000 P 01/20/17 75.0 15.70 17.00
HP 170120P00080000 P 01/20/17 80.0 19.00 20.50
HP 170120P00085000 P 01/20/17 85.0 22.70 24.20
HP 170120P00090000 P 01/20/17 90.0 26.40 29.30
HP 170120P00095000 P 01/20/17 95.0 30.50 32.60
HP 170120P00100000 P 01/20/17 100.0 34.90 36.90
HP 170120P00105000 P 01/20/17 105.0 39.30 41.40
HP 170120P00110000 P 01/20/17 110.0 43.80 46.00
HP 170120P00115000 P 01/20/17 115.0 48.50 51.00
HP 170120P00120000 P 01/20/17 120.0 52.60 55.40
HP 170120P00125000 P 01/20/17 125.0 57.30 61.00

OPRA data is delayed 15 minutes.