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 (2017-02-03)Premium Content

Helmerich And Payne Inc (HP)
As of Feb 22 2017 12:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 170317C00035000 C 03/17/17 35.0 31.50 35.00
HP 170317C00040000 C 03/17/17 40.0 26.30 30.00
HP 170317C00045000 C 03/17/17 45.0 20.90 25.00
HP 170317C00050000 C 03/17/17 50.0 16.20 20.00
HP 170317C00055000 C 03/17/17 55.0 11.30 15.00
HP 170317C00057500 C 03/17/17 57.5 8.60 12.60
HP 170317C00060000 C 03/17/17 60.0 7.40 9.00
HP 170317C00062500 C 03/17/17 62.5 5.30 6.80
HP 170317C00065000 C 03/17/17 65.0 3.40 4.50
HP 170317C00067500 C 03/17/17 67.5 1.90 2.20
HP 170317C00070000 C 03/17/17 70.0 0.85 1.00
HP 170317C00072500 C 03/17/17 72.5 0.30 0.40
HP 170317C00075000 C 03/17/17 75.0 0.05 0.30
HP 170317C00077500 C 03/17/17 77.5 0.00 0.25
HP 170317C00080000 C 03/17/17 80.0 0.00 0.10
HP 170317C00085000 C 03/17/17 85.0 0.00 0.05
HP 170317C00090000 C 03/17/17 90.0 0.00 0.05
HP 170317C00095000 C 03/17/17 95.0 0.00 0.05
HP 170317C00100000 C 03/17/17 100.0 0.00 0.05
HP 170317C00105000 C 03/17/17 105.0 0.00 0.05
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 0.05
HP 170317P00050000 P 03/17/17 50.0 0.00 0.10
HP 170317P00055000 P 03/17/17 55.0 0.00 0.20
HP 170317P00057500 P 03/17/17 57.5 0.00 0.15
HP 170317P00060000 P 03/17/17 60.0 0.10 0.25
HP 170317P00062500 P 03/17/17 62.5 0.30 0.45
HP 170317P00065000 P 03/17/17 65.0 0.75 1.00
HP 170317P00067500 P 03/17/17 67.5 1.75 1.95
HP 170317P00070000 P 03/17/17 70.0 3.20 3.40
HP 170317P00072500 P 03/17/17 72.5 4.00 5.50
HP 170317P00075000 P 03/17/17 75.0 6.80 7.90
HP 170317P00077500 P 03/17/17 77.5 8.70 10.20
HP 170317P00080000 P 03/17/17 80.0 10.10 13.70
HP 170317P00085000 P 03/17/17 85.0 14.90 18.90
HP 170317P00090000 P 03/17/17 90.0 19.90 23.40
HP 170317P00095000 P 03/17/17 95.0 24.90 28.60
HP 170317P00100000 P 03/17/17 100.0 30.10 33.90
HP 170317P00105000 P 03/17/17 105.0 34.90 38.90
HP 170421C00035000 C 04/21/17 35.0 31.50 34.30
HP 170421C00037500 C 04/21/17 37.5 28.30 32.60
HP 170421C00040000 C 04/21/17 40.0 26.10 30.00
HP 170421C00042500 C 04/21/17 42.5 23.70 27.60
HP 170421C00045000 C 04/21/17 45.0 21.20 25.00
HP 170421C00050000 C 04/21/17 50.0 16.20 20.00
HP 170421C00055000 C 04/21/17 55.0 12.20 14.20
HP 170421C00060000 C 04/21/17 60.0 7.70 8.70
HP 170421C00062500 C 04/21/17 62.5 6.10 6.70
HP 170421C00065000 C 04/21/17 65.0 4.50 5.10
HP 170421C00067500 C 04/21/17 67.5 3.10 3.70
HP 170421C00070000 C 04/21/17 70.0 1.95 2.15
HP 170421C00072500 C 04/21/17 72.5 1.15 1.35
HP 170421C00075000 C 04/21/17 75.0 0.60 0.80
HP 170421C00077500 C 04/21/17 77.5 0.35 0.50
HP 170421C00080000 C 04/21/17 80.0 0.05 0.45
HP 170421C00085000 C 04/21/17 85.0 0.00 0.25
HP 170421C00090000 C 04/21/17 90.0 0.00 0.15
HP 170421C00095000 C 04/21/17 95.0 0.00 0.05
HP 170421C00100000 C 04/21/17 100.0 0.00 0.05
HP 170421P00035000 P 04/21/17 35.0 0.00 0.05
HP 170421P00037500 P 04/21/17 37.5 0.00 0.05
HP 170421P00040000 P 04/21/17 40.0 0.00 0.05
HP 170421P00042500 P 04/21/17 42.5 0.00 0.10
HP 170421P00045000 P 04/21/17 45.0 0.00 0.20
HP 170421P00050000 P 04/21/17 50.0 0.00 0.30
HP 170421P00055000 P 04/21/17 55.0 0.05 0.45
HP 170421P00060000 P 04/21/17 60.0 0.65 0.85
HP 170421P00062500 P 04/21/17 62.5 1.05 1.35
HP 170421P00065000 P 04/21/17 65.0 1.70 2.10
HP 170421P00067500 P 04/21/17 67.5 2.75 3.10
HP 170421P00070000 P 04/21/17 70.0 4.10 4.50
HP 170421P00072500 P 04/21/17 72.5 5.90 6.20
HP 170421P00075000 P 04/21/17 75.0 6.50 8.20
HP 170421P00077500 P 04/21/17 77.5 8.80 11.00
HP 170421P00080000 P 04/21/17 80.0 11.30 12.90
HP 170421P00085000 P 04/21/17 85.0 15.10 19.00
HP 170421P00090000 P 04/21/17 90.0 19.90 24.00
HP 170421P00095000 P 04/21/17 95.0 24.90 29.00
HP 170421P00100000 P 04/21/17 100.0 29.90 33.40
HP 170616C00035000 C 06/16/17 35.0 31.40 34.50
HP 170616C00040000 C 06/16/17 40.0 26.10 30.00
HP 170616C00045000 C 06/16/17 45.0 21.20 25.00
HP 170616C00047500 C 06/16/17 47.5 18.80 22.60
HP 170616C00050000 C 06/16/17 50.0 16.30 20.20
HP 170616C00055000 C 06/16/17 55.0 12.40 15.50
HP 170616C00057500 C 06/16/17 57.5 10.10 13.40
HP 170616C00060000 C 06/16/17 60.0 9.10 10.20
HP 170616C00062500 C 06/16/17 62.5 7.20 8.40
HP 170616C00065000 C 06/16/17 65.0 5.70 6.00
HP 170616C00067500 C 06/16/17 67.5 4.30 4.60
HP 170616C00070000 C 06/16/17 70.0 3.20 3.50
HP 170616C00072500 C 06/16/17 72.5 2.30 2.75
HP 170616C00075000 C 06/16/17 75.0 1.60 2.10
HP 170616C00077500 C 06/16/17 77.5 1.10 1.50
HP 170616C00080000 C 06/16/17 80.0 0.70 1.10
HP 170616C00085000 C 06/16/17 85.0 0.25 0.55
HP 170616C00090000 C 06/16/17 90.0 0.05 0.35
HP 170616C00095000 C 06/16/17 95.0 0.00 0.25
HP 170616C00100000 C 06/16/17 100.0 0.00 0.25
HP 170616C00105000 C 06/16/17 105.0 0.00 0.15
HP 170616C00110000 C 06/16/17 110.0 0.00 0.10
HP 170616P00035000 P 06/16/17 35.0 0.00 0.15
HP 170616P00040000 P 06/16/17 40.0 0.00 0.25
HP 170616P00045000 P 06/16/17 45.0 0.00 0.35
HP 170616P00047500 P 06/16/17 47.5 0.05 0.45
HP 170616P00050000 P 06/16/17 50.0 0.20 0.60
HP 170616P00055000 P 06/16/17 55.0 0.55 1.05
HP 170616P00057500 P 06/16/17 57.5 1.10 1.50
HP 170616P00060000 P 06/16/17 60.0 1.65 2.00
HP 170616P00062500 P 06/16/17 62.5 2.40 2.75
HP 170616P00065000 P 06/16/17 65.0 3.30 3.80
HP 170616P00067500 P 06/16/17 67.5 4.40 4.90
HP 170616P00070000 P 06/16/17 70.0 5.70 6.40
HP 170616P00072500 P 06/16/17 72.5 7.40 8.00
HP 170616P00075000 P 06/16/17 75.0 9.10 9.80
HP 170616P00077500 P 06/16/17 77.5 10.40 11.90
HP 170616P00080000 P 06/16/17 80.0 11.80 14.90
HP 170616P00085000 P 06/16/17 85.0 16.50 19.20
HP 170616P00090000 P 06/16/17 90.0 20.70 24.00
HP 170616P00095000 P 06/16/17 95.0 25.50 29.50
HP 170616P00100000 P 06/16/17 100.0 30.50 34.40
HP 170616P00105000 P 06/16/17 105.0 35.50 39.40
HP 170616P00110000 P 06/16/17 110.0 40.50 44.10
HP 170915C00040000 C 09/15/17 40.0 26.40 29.70
HP 170915C00042500 C 09/15/17 42.5 23.70 27.60
HP 170915C00045000 C 09/15/17 45.0 21.50 25.40
HP 170915C00047500 C 09/15/17 47.5 19.70 22.50
HP 170915C00050000 C 09/15/17 50.0 17.30 20.30
HP 170915C00055000 C 09/15/17 55.0 12.90 14.40
HP 170915C00060000 C 09/15/17 60.0 9.90 13.00
HP 170915C00062500 C 09/15/17 62.5 8.50 9.70
HP 170915C00065000 C 09/15/17 65.0 7.10 7.70
HP 170915C00067500 C 09/15/17 67.5 5.80 6.40
HP 170915C00070000 C 09/15/17 70.0 4.80 5.30
HP 170915C00072500 C 09/15/17 72.5 3.60 5.30
HP 170915C00075000 C 09/15/17 75.0 2.80 4.20
HP 170915C00077500 C 09/15/17 77.5 2.20 4.10
HP 170915C00080000 C 09/15/17 80.0 1.65 2.20
HP 170915C00082500 C 09/15/17 82.5 1.20 1.70
HP 170915C00085000 C 09/15/17 85.0 0.10 1.35
HP 170915C00087500 C 09/15/17 87.5 0.05 2.40
HP 170915C00090000 C 09/15/17 90.0 0.00 1.20
HP 170915C00095000 C 09/15/17 95.0 0.00 1.15
HP 170915C00100000 C 09/15/17 100.0 0.00 0.85
HP 170915C00105000 C 09/15/17 105.0 0.00 0.55
HP 170915C00110000 C 09/15/17 110.0 0.00 0.40
HP 170915C00115000 C 09/15/17 115.0 0.00 0.25
HP 170915P00040000 P 09/15/17 40.0 0.00 1.00
HP 170915P00042500 P 09/15/17 42.5 0.00 1.30
HP 170915P00045000 P 09/15/17 45.0 0.15 1.60
HP 170915P00047500 P 09/15/17 47.5 0.00 1.65
HP 170915P00050000 P 09/15/17 50.0 0.35 1.40
HP 170915P00055000 P 09/15/17 55.0 0.65 2.35
HP 170915P00060000 P 09/15/17 60.0 3.20 4.20
HP 170915P00062500 P 09/15/17 62.5 4.00 4.60
HP 170915P00065000 P 09/15/17 65.0 4.90 5.80
HP 170915P00067500 P 09/15/17 67.5 4.80 7.20
HP 170915P00070000 P 09/15/17 70.0 7.50 8.50
HP 170915P00072500 P 09/15/17 72.5 9.00 10.30
HP 170915P00075000 P 09/15/17 75.0 10.80 12.00
HP 170915P00077500 P 09/15/17 77.5 12.60 14.30
HP 170915P00080000 P 09/15/17 80.0 13.10 16.10
HP 170915P00082500 P 09/15/17 82.5 15.10 18.60
HP 170915P00085000 P 09/15/17 85.0 17.30 20.80
HP 170915P00087500 P 09/15/17 87.5 19.50 22.80
HP 170915P00090000 P 09/15/17 90.0 21.70 25.40
HP 170915P00095000 P 09/15/17 95.0 26.60 29.90
HP 170915P00100000 P 09/15/17 100.0 31.10 35.20
HP 170915P00105000 P 09/15/17 105.0 36.10 40.00
HP 170915P00110000 P 09/15/17 110.0 40.90 44.80
HP 170915P00115000 P 09/15/17 115.0 46.10 49.10
HP 180119C00022500 C 01/19/18 22.5 43.90 47.50
HP 180119C00025000 C 01/19/18 25.0 40.90 45.00
HP 180119C00030000 C 01/19/18 30.0 36.00 40.00
HP 180119C00035000 C 01/19/18 35.0 31.00 35.20
HP 180119C00037500 C 01/19/18 37.5 28.50 32.80
HP 180119C00040000 C 01/19/18 40.0 26.30 30.40
HP 180119C00042500 C 01/19/18 42.5 24.00 28.00
HP 180119C00045000 C 01/19/18 45.0 22.40 25.20
HP 180119C00047500 C 01/19/18 47.5 19.90 23.40
HP 180119C00050000 C 01/19/18 50.0 17.60 21.40
HP 180119C00055000 C 01/19/18 55.0 14.20 17.80
HP 180119C00057500 C 01/19/18 57.5 12.10 16.10
HP 180119C00060000 C 01/19/18 60.0 10.50 14.50
HP 180119C00062500 C 01/19/18 62.5 8.80 13.20
HP 180119C00065000 C 01/19/18 65.0 7.50 11.70
HP 180119C00067500 C 01/19/18 67.5 6.00 10.50
HP 180119C00070000 C 01/19/18 70.0 5.10 9.30
HP 180119C00072500 C 01/19/18 72.5 4.10 8.30
HP 180119C00075000 C 01/19/18 75.0 2.95 7.20
HP 180119C00077500 C 01/19/18 77.5 2.40 6.50
HP 180119C00080000 C 01/19/18 80.0 1.55 5.70
HP 180119C00085000 C 01/19/18 85.0 2.35 4.50
HP 180119C00090000 C 01/19/18 90.0 0.90 3.60
HP 180119C00095000 C 01/19/18 95.0 0.00 2.90
HP 180119C00100000 C 01/19/18 100.0 0.45 2.10
HP 180119C00105000 C 01/19/18 105.0 0.00 1.65
HP 180119C00110000 C 01/19/18 110.0 0.00 1.10
HP 180119C00115000 C 01/19/18 115.0 0.00 0.80
HP 180119P00022500 P 01/19/18 22.5 0.00 0.25
HP 180119P00025000 P 01/19/18 25.0 0.00 0.35
HP 180119P00030000 P 01/19/18 30.0 0.00 0.40
HP 180119P00035000 P 01/19/18 35.0 0.00 1.25
HP 180119P00037500 P 01/19/18 37.5 0.10 1.55
HP 180119P00040000 P 01/19/18 40.0 0.00 1.90
HP 180119P00042500 P 01/19/18 42.5 0.05 2.30
HP 180119P00045000 P 01/19/18 45.0 0.30 2.65
HP 180119P00047500 P 01/19/18 47.5 0.50 3.10
HP 180119P00050000 P 01/19/18 50.0 2.30 3.90
HP 180119P00055000 P 01/19/18 55.0 1.85 5.40
HP 180119P00057500 P 01/19/18 57.5 2.60 6.20
HP 180119P00060000 P 01/19/18 60.0 3.30 7.30
HP 180119P00062500 P 01/19/18 62.5 4.20 8.40
HP 180119P00065000 P 01/19/18 65.0 5.30 9.50
HP 180119P00067500 P 01/19/18 67.5 6.70 10.70
HP 180119P00070000 P 01/19/18 70.0 7.90 12.20
HP 180119P00072500 P 01/19/18 72.5 9.90 13.60
HP 180119P00075000 P 01/19/18 75.0 11.50 15.30
HP 180119P00077500 P 01/19/18 77.5 13.30 16.20
HP 180119P00080000 P 01/19/18 80.0 14.90 18.80
HP 180119P00085000 P 01/19/18 85.0 18.90 22.50
HP 180119P00090000 P 01/19/18 90.0 23.10 27.00
HP 180119P00095000 P 01/19/18 95.0 27.50 31.40
HP 180119P00100000 P 01/19/18 100.0 31.90 35.60
HP 180119P00105000 P 01/19/18 105.0 36.70 40.50
HP 180119P00110000 P 01/19/18 110.0 41.50 45.50
HP 180119P00115000 P 01/19/18 115.0 46.30 50.20
HP 190118C00035000 C 01/18/19 35.0 31.30 35.40
HP 190118C00037500 C 01/18/19 37.5 28.70 33.00
HP 190118C00040000 C 01/18/19 40.0 27.20 30.40
HP 190118C00042500 C 01/18/19 42.5 24.90 28.70
HP 190118C00045000 C 01/18/19 45.0 22.60 26.80
HP 190118C00047500 C 01/18/19 47.5 20.50 25.00
HP 190118C00050000 C 01/18/19 50.0 20.30 23.20
HP 190118C00055000 C 01/18/19 55.0 15.50 20.00
HP 190118C00057500 C 01/18/19 57.5 14.10 18.60
HP 190118C00060000 C 01/18/19 60.0 12.70 17.30
HP 190118C00062500 C 01/18/19 62.5 11.50 16.00
HP 190118C00065000 C 01/18/19 65.0 10.70 14.80
HP 190118C00067500 C 01/18/19 67.5 9.10 13.20
HP 190118C00070000 C 01/18/19 70.0 8.40 12.70
HP 190118C00072500 C 01/18/19 72.5 7.20 11.60
HP 190118C00075000 C 01/18/19 75.0 6.40 10.80
HP 190118C00077500 C 01/18/19 77.5 5.60 10.00
HP 190118C00080000 C 01/18/19 80.0 4.60 9.20
HP 190118C00085000 C 01/18/19 85.0 3.60 7.80
HP 190118C00090000 C 01/18/19 90.0 2.45 6.70
HP 190118C00095000 C 01/18/19 95.0 1.35 4.60
HP 190118C00100000 C 01/18/19 100.0 0.85 5.30
HP 190118C00105000 C 01/18/19 105.0 0.70 4.80
HP 190118C00110000 C 01/18/19 110.0 0.60 4.10
HP 190118C00115000 C 01/18/19 115.0 0.45 3.50
HP 190118C00120000 C 01/18/19 120.0 0.45 2.95
HP 190118P00035000 P 01/18/19 35.0 0.45 3.30
HP 190118P00037500 P 01/18/19 37.5 0.80 3.90
HP 190118P00040000 P 01/18/19 40.0 1.15 4.60
HP 190118P00042500 P 01/18/19 42.5 1.60 5.30
HP 190118P00045000 P 01/18/19 45.0 2.10 5.00
HP 190118P00047500 P 01/18/19 47.5 2.70 6.90
HP 190118P00050000 P 01/18/19 50.0 3.50 7.80
HP 190118P00055000 P 01/18/19 55.0 5.10 8.20
HP 190118P00057500 P 01/18/19 57.5 6.30 10.70
HP 190118P00060000 P 01/18/19 60.0 7.50 11.80
HP 190118P00062500 P 01/18/19 62.5 8.70 13.00
HP 190118P00065000 P 01/18/19 65.0 10.30 13.00
HP 190118P00067500 P 01/18/19 67.5 11.50 15.80
HP 190118P00070000 P 01/18/19 70.0 13.10 17.00
HP 190118P00072500 P 01/18/19 72.5 14.50 18.40
HP 190118P00075000 P 01/18/19 75.0 16.10 19.90
HP 190118P00077500 P 01/18/19 77.5 17.90 21.70
HP 190118P00080000 P 01/18/19 80.0 19.50 23.30
HP 190118P00085000 P 01/18/19 85.0 23.10 26.90
HP 190118P00090000 P 01/18/19 90.0 26.90 30.70
HP 190118P00095000 P 01/18/19 95.0 30.90 34.90
HP 190118P00100000 P 01/18/19 100.0 35.10 38.90
HP 190118P00105000 P 01/18/19 105.0 39.30 43.30
HP 190118P00110000 P 01/18/19 110.0 43.70 47.90
HP 190118P00115000 P 01/18/19 115.0 48.10 52.00
HP 190118P00120000 P 01/18/19 120.0 52.70 56.50

OPRA data is delayed 15 minutes.