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 (2016-05-06)Premium Content

Helmerich And Payne Inc (HP)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 160520C00035000 C 05/20/16 35.0 25.00 27.50
HP 160520C00040000 C 05/20/16 40.0 20.40 22.50
HP 160520C00045000 C 05/20/16 45.0 15.50 17.50
HP 160520C00050000 C 05/20/16 50.0 10.50 12.80
HP 160520C00055000 C 05/20/16 55.0 6.60 7.70
HP 160520C00060000 C 05/20/16 60.0 2.80 3.20
HP 160520C00065000 C 05/20/16 65.0 0.75 0.95
HP 160520C00070000 C 05/20/16 70.0 0.10 0.25
HP 160520C00075000 C 05/20/16 75.0 0.00 0.25
HP 160520C00080000 C 05/20/16 80.0 0.00 0.05
HP 160520C00085000 C 05/20/16 85.0 0.00 0.05
HP 160520C00090000 C 05/20/16 90.0 0.00 0.05
HP 160520C00095000 C 05/20/16 95.0 0.00 0.05
HP 160520P00035000 P 05/20/16 35.0 0.00 0.05
HP 160520P00040000 P 05/20/16 40.0 0.00 0.10
HP 160520P00045000 P 05/20/16 45.0 0.10 0.20
HP 160520P00050000 P 05/20/16 50.0 0.25 0.30
HP 160520P00055000 P 05/20/16 55.0 0.65 0.75
HP 160520P00060000 P 05/20/16 60.0 1.85 2.00
HP 160520P00065000 P 05/20/16 65.0 4.40 5.40
HP 160520P00070000 P 05/20/16 70.0 8.50 10.40
HP 160520P00075000 P 05/20/16 75.0 13.20 15.20
HP 160520P00080000 P 05/20/16 80.0 18.10 20.20
HP 160520P00085000 P 05/20/16 85.0 23.20 25.30
HP 160520P00090000 P 05/20/16 90.0 28.20 30.70
HP 160520P00095000 P 05/20/16 95.0 33.20 35.20
HP 160617C00022500 C 06/17/16 22.5 37.50 40.00
HP 160617C00025000 C 06/17/16 25.0 35.10 37.60
HP 160617C00030000 C 06/17/16 30.0 30.10 32.60
HP 160617C00035000 C 06/17/16 35.0 25.00 27.60
HP 160617C00040000 C 06/17/16 40.0 20.20 22.60
HP 160617C00045000 C 06/17/16 45.0 15.50 17.50
HP 160617C00050000 C 06/17/16 50.0 11.00 12.50
HP 160617C00055000 C 06/17/16 55.0 7.10 8.20
HP 160617C00060000 C 06/17/16 60.0 3.90 4.30
HP 160617C00065000 C 06/17/16 65.0 1.75 2.00
HP 160617C00070000 C 06/17/16 70.0 0.60 0.75
HP 160617C00075000 C 06/17/16 75.0 0.15 0.45
HP 160617C00080000 C 06/17/16 80.0 0.00 0.50
HP 160617C00085000 C 06/17/16 85.0 0.00 0.25
HP 160617C00090000 C 06/17/16 90.0 0.00 0.05
HP 160617P00022500 P 06/17/16 22.5 0.00 0.05
HP 160617P00025000 P 06/17/16 25.0 0.00 0.05
HP 160617P00030000 P 06/17/16 30.0 0.00 0.05
HP 160617P00035000 P 06/17/16 35.0 0.00 0.35
HP 160617P00040000 P 06/17/16 40.0 0.00 0.50
HP 160617P00045000 P 06/17/16 45.0 0.25 0.35
HP 160617P00050000 P 06/17/16 50.0 0.60 0.75
HP 160617P00055000 P 06/17/16 55.0 1.45 1.60
HP 160617P00060000 P 06/17/16 60.0 3.00 3.20
HP 160617P00065000 P 06/17/16 65.0 5.70 6.20
HP 160617P00070000 P 06/17/16 70.0 9.00 10.80
HP 160617P00075000 P 06/17/16 75.0 13.40 15.30
HP 160617P00080000 P 06/17/16 80.0 18.20 20.80
HP 160617P00085000 P 06/17/16 85.0 23.20 25.50
HP 160617P00090000 P 06/17/16 90.0 28.20 30.30
HP 160916C00022500 C 09/16/16 22.5 37.70 40.50
HP 160916C00025000 C 09/16/16 25.0 34.80 38.00
HP 160916C00030000 C 09/16/16 30.0 29.70 32.90
HP 160916C00035000 C 09/16/16 35.0 24.70 28.00
HP 160916C00040000 C 09/16/16 40.0 20.30 22.90
HP 160916C00045000 C 09/16/16 45.0 15.80 18.10
HP 160916C00050000 C 09/16/16 50.0 11.70 14.00
HP 160916C00055000 C 09/16/16 55.0 8.60 10.10
HP 160916C00060000 C 09/16/16 60.0 6.10 6.80
HP 160916C00065000 C 09/16/16 65.0 3.70 4.50
HP 160916C00070000 C 09/16/16 70.0 2.10 2.85
HP 160916C00075000 C 09/16/16 75.0 1.10 1.95
HP 160916C00080000 C 09/16/16 80.0 0.65 0.95
HP 160916C00085000 C 09/16/16 85.0 0.05 0.95
HP 160916C00090000 C 09/16/16 90.0 0.00 0.55
HP 160916P00022500 P 09/16/16 22.5 0.00 0.30
HP 160916P00025000 P 09/16/16 25.0 0.00 0.40
HP 160916P00030000 P 09/16/16 30.0 0.05 0.50
HP 160916P00035000 P 09/16/16 35.0 0.30 0.70
HP 160916P00040000 P 09/16/16 40.0 0.40 1.40
HP 160916P00045000 P 09/16/16 45.0 1.10 1.55
HP 160916P00050000 P 09/16/16 50.0 2.00 2.50
HP 160916P00055000 P 09/16/16 55.0 3.50 4.00
HP 160916P00060000 P 09/16/16 60.0 5.40 6.10
HP 160916P00065000 P 09/16/16 65.0 8.20 8.90
HP 160916P00070000 P 09/16/16 70.0 11.60 12.50
HP 160916P00075000 P 09/16/16 75.0 15.10 17.80
HP 160916P00080000 P 09/16/16 80.0 18.70 21.30
HP 160916P00085000 P 09/16/16 85.0 23.60 26.20
HP 160916P00090000 P 09/16/16 90.0 28.40 31.00
HP 161216C00030000 C 12/16/16 30.0 29.80 33.20
HP 161216C00035000 C 12/16/16 35.0 25.10 28.10
HP 161216C00040000 C 12/16/16 40.0 20.30 23.10
HP 161216C00045000 C 12/16/16 45.0 15.90 19.00
HP 161216C00050000 C 12/16/16 50.0 12.00 15.50
HP 161216C00055000 C 12/16/16 55.0 9.00 12.10
HP 161216C00060000 C 12/16/16 60.0 6.30 8.70
HP 161216C00065000 C 12/16/16 65.0 5.10 6.20
HP 161216C00070000 C 12/16/16 70.0 2.65 5.20
HP 161216C00075000 C 12/16/16 75.0 1.50 3.20
HP 161216C00080000 C 12/16/16 80.0 0.80 2.65
HP 161216C00085000 C 12/16/16 85.0 0.35 1.85
HP 161216C00090000 C 12/16/16 90.0 0.00 1.90
HP 161216P00030000 P 12/16/16 30.0 0.25 0.75
HP 161216P00035000 P 12/16/16 35.0 0.45 1.25
HP 161216P00040000 P 12/16/16 40.0 1.00 1.80
HP 161216P00045000 P 12/16/16 45.0 1.80 2.80
HP 161216P00050000 P 12/16/16 50.0 3.10 4.20
HP 161216P00055000 P 12/16/16 55.0 5.00 6.00
HP 161216P00060000 P 12/16/16 60.0 6.70 8.30
HP 161216P00065000 P 12/16/16 65.0 9.30 11.70
HP 161216P00070000 P 12/16/16 70.0 12.60 14.70
HP 161216P00075000 P 12/16/16 75.0 16.20 18.50
HP 161216P00080000 P 12/16/16 80.0 20.20 22.80
HP 161216P00085000 P 12/16/16 85.0 24.50 27.20
HP 161216P00090000 P 12/16/16 90.0 29.30 31.80
HP 170120C00022500 C 01/20/17 22.5 37.30 40.60
HP 170120C00025000 C 01/20/17 25.0 34.70 38.20
HP 170120C00030000 C 01/20/17 30.0 29.80 33.20
HP 170120C00035000 C 01/20/17 35.0 24.80 27.90
HP 170120C00040000 C 01/20/17 40.0 20.10 22.90
HP 170120C00045000 C 01/20/17 45.0 17.10 19.40
HP 170120C00050000 C 01/20/17 50.0 12.40 15.60
HP 170120C00055000 C 01/20/17 55.0 9.30 12.60
HP 170120C00060000 C 01/20/17 60.0 6.50 9.10
HP 170120C00065000 C 01/20/17 65.0 4.40 6.80
HP 170120C00070000 C 01/20/17 70.0 2.85 5.80
HP 170120C00075000 C 01/20/17 75.0 2.25 3.60
HP 170120C00080000 C 01/20/17 80.0 1.30 3.20
HP 170120C00085000 C 01/20/17 85.0 1.05 2.20
HP 170120C00090000 C 01/20/17 90.0 0.60 1.60
HP 170120C00095000 C 01/20/17 95.0 0.30 1.90
HP 170120C00100000 C 01/20/17 100.0 0.10 0.80
HP 170120C00105000 C 01/20/17 105.0 0.00 0.50
HP 170120C00110000 C 01/20/17 110.0 0.00 0.65
HP 170120C00115000 C 01/20/17 115.0 0.00 0.50
HP 170120C00120000 C 01/20/17 120.0 0.00 0.50
HP 170120C00125000 C 01/20/17 125.0 0.00 0.50
HP 170120P00022500 P 01/20/17 22.5 0.00 0.50
HP 170120P00025000 P 01/20/17 25.0 0.05 1.05
HP 170120P00030000 P 01/20/17 30.0 0.35 0.85
HP 170120P00035000 P 01/20/17 35.0 0.45 1.20
HP 170120P00040000 P 01/20/17 40.0 0.70 2.05
HP 170120P00045000 P 01/20/17 45.0 2.35 3.20
HP 170120P00050000 P 01/20/17 50.0 3.70 4.60
HP 170120P00055000 P 01/20/17 55.0 5.40 6.40
HP 170120P00060000 P 01/20/17 60.0 7.00 8.70
HP 170120P00065000 P 01/20/17 65.0 10.30 11.60
HP 170120P00070000 P 01/20/17 70.0 12.80 15.90
HP 170120P00075000 P 01/20/17 75.0 16.30 18.80
HP 170120P00080000 P 01/20/17 80.0 20.40 23.10
HP 170120P00085000 P 01/20/17 85.0 24.70 27.30
HP 170120P00090000 P 01/20/17 90.0 29.30 31.80
HP 170120P00095000 P 01/20/17 95.0 34.10 37.20
HP 170120P00100000 P 01/20/17 100.0 38.90 41.50
HP 170120P00105000 P 01/20/17 105.0 43.30 46.80
HP 170120P00110000 P 01/20/17 110.0 48.70 51.60
HP 170120P00115000 P 01/20/17 115.0 53.70 56.60
HP 170120P00120000 P 01/20/17 120.0 58.10 61.40
HP 170120P00125000 P 01/20/17 125.0 63.10 66.30
HP 180119C00022500 C 01/19/18 22.5 37.30 41.20
HP 180119C00025000 C 01/19/18 25.0 34.70 39.00
HP 180119C00030000 C 01/19/18 30.0 29.50 33.70
HP 180119C00035000 C 01/19/18 35.0 25.00 29.10
HP 180119C00040000 C 01/19/18 40.0 21.80 24.70
HP 180119C00045000 C 01/19/18 45.0 18.50 21.50
HP 180119C00050000 C 01/19/18 50.0 15.60 18.40
HP 180119C00055000 C 01/19/18 55.0 12.90 15.60
HP 180119C00060000 C 01/19/18 60.0 10.50 13.40
HP 180119C00065000 C 01/19/18 65.0 8.80 11.40
HP 180119C00070000 C 01/19/18 70.0 7.10 9.50
HP 180119C00075000 C 01/19/18 75.0 5.70 8.30
HP 180119C00080000 C 01/19/18 80.0 3.40 7.40
HP 180119C00085000 C 01/19/18 85.0 3.60 6.60
HP 180119C00090000 C 01/19/18 90.0 3.00 4.40
HP 180119P00022500 P 01/19/18 22.5 0.60 1.40
HP 180119P00025000 P 01/19/18 25.0 0.45 1.85
HP 180119P00030000 P 01/19/18 30.0 1.15 2.75
HP 180119P00035000 P 01/19/18 35.0 2.25 4.00
HP 180119P00040000 P 01/19/18 40.0 3.40 5.20
HP 180119P00045000 P 01/19/18 45.0 4.80 7.00
HP 180119P00050000 P 01/19/18 50.0 6.70 9.60
HP 180119P00055000 P 01/19/18 55.0 9.40 11.40
HP 180119P00060000 P 01/19/18 60.0 11.70 14.30
HP 180119P00065000 P 01/19/18 65.0 14.50 17.30
HP 180119P00070000 P 01/19/18 70.0 17.80 20.70
HP 180119P00075000 P 01/19/18 75.0 21.30 24.30
HP 180119P00080000 P 01/19/18 80.0 24.50 28.00
HP 180119P00085000 P 01/19/18 85.0 28.50 31.80
HP 180119P00090000 P 01/19/18 90.0 32.70 35.80

OPRA data is delayed 15 minutes.