Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Helmerich And Payne Inc (HP)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 180720C00045000 C Jul 20, 2018 45.0 18.30 21.00
HP 180720C00050000 C Jul 20, 2018 50.0 13.40 14.20
HP 180720C00055000 C Jul 20, 2018 55.0 8.70 9.70
HP 180720C00057500 C Jul 20, 2018 57.5 6.20 7.30
HP 180720C00060000 C Jul 20, 2018 60.0 4.50 4.80
HP 180720C00062500 C Jul 20, 2018 62.5 2.90 3.10
HP 180720C00065000 C Jul 20, 2018 65.0 1.60 1.75
HP 180720C00067500 C Jul 20, 2018 67.5 0.75 0.95
HP 180720C00070000 C Jul 20, 2018 70.0 0.30 0.70
HP 180720C00072500 C Jul 20, 2018 72.5 0.10 0.35
HP 180720C00075000 C Jul 20, 2018 75.0 0.05 0.20
HP 180720C00077500 C Jul 20, 2018 77.5 0.00 0.10
HP 180720C00080000 C Jul 20, 2018 80.0 0.00 0.10
HP 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
HP 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
HP 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
HP 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
HP 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
HP 180720P00045000 P Jul 20, 2018 45.0 0.00 0.05
HP 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
HP 180720P00055000 P Jul 20, 2018 55.0 0.10 0.30
HP 180720P00057500 P Jul 20, 2018 57.5 0.30 0.80
HP 180720P00060000 P Jul 20, 2018 60.0 0.80 1.00
HP 180720P00062500 P Jul 20, 2018 62.5 1.55 1.75
HP 180720P00065000 P Jul 20, 2018 65.0 2.80 2.90
HP 180720P00067500 P Jul 20, 2018 67.5 4.40 4.70
HP 180720P00070000 P Jul 20, 2018 70.0 6.00 6.90
HP 180720P00072500 P Jul 20, 2018 72.5 8.50 9.30
HP 180720P00075000 P Jul 20, 2018 75.0 9.10 11.80
HP 180720P00077500 P Jul 20, 2018 77.5 11.60 14.60
HP 180720P00080000 P Jul 20, 2018 80.0 14.10 16.90
HP 180720P00085000 P Jul 20, 2018 85.0 19.10 21.80
HP 180720P00090000 P Jul 20, 2018 90.0 24.10 26.80
HP 180720P00095000 P Jul 20, 2018 95.0 29.10 31.80
HP 180720P00100000 P Jul 20, 2018 100.0 34.10 36.90
HP 180720P00105000 P Jul 20, 2018 105.0 39.10 42.20
HP 180817C00035000 C Aug 17, 2018 35.0 28.30 31.00
HP 180817C00040000 C Aug 17, 2018 40.0 23.20 26.20
HP 180817C00045000 C Aug 17, 2018 45.0 18.30 21.20
HP 180817C00047500 C Aug 17, 2018 47.5 15.90 18.80
HP 180817C00050000 C Aug 17, 2018 50.0 13.60 16.40
HP 180817C00055000 C Aug 17, 2018 55.0 9.10 10.30
HP 180817C00057500 C Aug 17, 2018 57.5 7.10 8.20
HP 180817C00060000 C Aug 17, 2018 60.0 5.30 5.80
HP 180817C00062500 C Aug 17, 2018 62.5 3.70 4.10
HP 180817C00065000 C Aug 17, 2018 65.0 2.50 2.80
HP 180817C00067500 C Aug 17, 2018 67.5 1.60 1.85
HP 180817C00070000 C Aug 17, 2018 70.0 0.95 1.25
HP 180817C00072500 C Aug 17, 2018 72.5 0.50 0.95
HP 180817C00075000 C Aug 17, 2018 75.0 0.30 0.60
HP 180817C00080000 C Aug 17, 2018 80.0 0.00 0.30
HP 180817C00085000 C Aug 17, 2018 85.0 0.00 0.15
HP 180817C00090000 C Aug 17, 2018 90.0 0.00 0.05
HP 180817C00095000 C Aug 17, 2018 95.0 0.00 0.05
HP 180817P00035000 P Aug 17, 2018 35.0 0.00 0.05
HP 180817P00040000 P Aug 17, 2018 40.0 0.00 0.10
HP 180817P00045000 P Aug 17, 2018 45.0 0.00 0.15
HP 180817P00047500 P Aug 17, 2018 47.5 0.00 0.25
HP 180817P00050000 P Aug 17, 2018 50.0 0.00 0.40
HP 180817P00055000 P Aug 17, 2018 55.0 0.65 0.90
HP 180817P00057500 P Aug 17, 2018 57.5 1.05 1.35
HP 180817P00060000 P Aug 17, 2018 60.0 1.75 2.05
HP 180817P00062500 P Aug 17, 2018 62.5 2.75 3.10
HP 180817P00065000 P Aug 17, 2018 65.0 4.00 4.40
HP 180817P00067500 P Aug 17, 2018 67.5 5.60 6.00
HP 180817P00070000 P Aug 17, 2018 70.0 7.00 8.10
HP 180817P00072500 P Aug 17, 2018 72.5 9.10 10.10
HP 180817P00075000 P Aug 17, 2018 75.0 11.30 12.50
HP 180817P00080000 P Aug 17, 2018 80.0 14.50 17.50
HP 180817P00085000 P Aug 17, 2018 85.0 19.50 22.40
HP 180817P00090000 P Aug 17, 2018 90.0 24.50 27.40
HP 180817P00095000 P Aug 17, 2018 95.0 29.50 32.20
HP 180921C00040000 C Sep 21, 2018 40.0 23.30 24.50
HP 180921C00042500 C Sep 21, 2018 42.5 20.40 22.00
HP 180921C00045000 C Sep 21, 2018 45.0 18.20 19.70
HP 180921C00047500 C Sep 21, 2018 47.5 15.80 17.80
HP 180921C00050000 C Sep 21, 2018 50.0 13.90 14.50
HP 180921C00055000 C Sep 21, 2018 55.0 9.70 10.50
HP 180921C00057500 C Sep 21, 2018 57.5 7.70 8.40
HP 180921C00060000 C Sep 21, 2018 60.0 6.00 6.30
HP 180921C00062500 C Sep 21, 2018 62.5 4.40 4.80
HP 180921C00065000 C Sep 21, 2018 65.0 3.20 3.50
HP 180921C00067500 C Sep 21, 2018 67.5 2.25 2.45
HP 180921C00070000 C Sep 21, 2018 70.0 1.50 1.70
HP 180921C00072500 C Sep 21, 2018 72.5 0.95 1.10
HP 180921C00075000 C Sep 21, 2018 75.0 0.60 0.80
HP 180921C00077500 C Sep 21, 2018 77.5 0.35 0.50
HP 180921C00080000 C Sep 21, 2018 80.0 0.20 0.35
HP 180921C00082500 C Sep 21, 2018 82.5 0.10 0.20
HP 180921C00085000 C Sep 21, 2018 85.0 0.00 0.20
HP 180921C00090000 C Sep 21, 2018 90.0 0.00 0.15
HP 180921C00095000 C Sep 21, 2018 95.0 0.00 0.10
HP 180921C00100000 C Sep 21, 2018 100.0 0.00 0.05
HP 180921C00105000 C Sep 21, 2018 105.0 0.00 0.05
HP 180921P00040000 P Sep 21, 2018 40.0 0.00 0.20
HP 180921P00042500 P Sep 21, 2018 42.5 0.10 0.25
HP 180921P00045000 P Sep 21, 2018 45.0 0.20 0.30
HP 180921P00047500 P Sep 21, 2018 47.5 0.30 0.60
HP 180921P00050000 P Sep 21, 2018 50.0 0.50 0.75
HP 180921P00055000 P Sep 21, 2018 55.0 1.15 1.45
HP 180921P00057500 P Sep 21, 2018 57.5 1.70 1.95
HP 180921P00060000 P Sep 21, 2018 60.0 2.50 2.75
HP 180921P00062500 P Sep 21, 2018 62.5 3.50 3.80
HP 180921P00065000 P Sep 21, 2018 65.0 4.80 5.10
HP 180921P00067500 P Sep 21, 2018 67.5 6.20 6.60
HP 180921P00070000 P Sep 21, 2018 70.0 8.00 8.60
HP 180921P00072500 P Sep 21, 2018 72.5 10.00 10.50
HP 180921P00075000 P Sep 21, 2018 75.0 11.80 12.90
HP 180921P00077500 P Sep 21, 2018 77.5 14.20 15.20
HP 180921P00080000 P Sep 21, 2018 80.0 16.30 17.30
HP 180921P00082500 P Sep 21, 2018 82.5 18.30 20.40
HP 180921P00085000 P Sep 21, 2018 85.0 21.20 22.10
HP 180921P00090000 P Sep 21, 2018 90.0 25.80 27.20
HP 180921P00095000 P Sep 21, 2018 95.0 30.70 32.30
HP 180921P00100000 P Sep 21, 2018 100.0 35.60 37.70
HP 180921P00105000 P Sep 21, 2018 105.0 39.90 42.60
HP 181221C00040000 C Dec 21, 2018 40.0 23.20 24.90
HP 181221C00042500 C Dec 21, 2018 42.5 20.80 22.70
HP 181221C00045000 C Dec 21, 2018 45.0 18.70 19.60
HP 181221C00047500 C Dec 21, 2018 47.5 16.60 17.50
HP 181221C00050000 C Dec 21, 2018 50.0 14.10 15.20
HP 181221C00055000 C Dec 21, 2018 55.0 10.50 11.10
HP 181221C00057500 C Dec 21, 2018 57.5 8.70 9.30
HP 181221C00060000 C Dec 21, 2018 60.0 7.10 7.80
HP 181221C00062500 C Dec 21, 2018 62.5 5.80 6.30
HP 181221C00065000 C Dec 21, 2018 65.0 4.60 5.00
HP 181221C00067500 C Dec 21, 2018 67.5 3.60 4.00
HP 181221C00070000 C Dec 21, 2018 70.0 2.65 3.10
HP 181221C00072500 C Dec 21, 2018 72.5 1.95 2.55
HP 181221C00075000 C Dec 21, 2018 75.0 1.50 1.70
HP 181221C00077500 C Dec 21, 2018 77.5 1.10 1.45
HP 181221C00080000 C Dec 21, 2018 80.0 0.75 1.25
HP 181221C00085000 C Dec 21, 2018 85.0 0.35 0.65
HP 181221C00090000 C Dec 21, 2018 90.0 0.15 0.35
HP 181221C00095000 C Dec 21, 2018 95.0 0.00 0.35
HP 181221C00100000 C Dec 21, 2018 100.0 0.00 0.25
HP 181221C00105000 C Dec 21, 2018 105.0 0.00 0.15
HP 181221C00110000 C Dec 21, 2018 110.0 0.00 0.20
HP 181221P00040000 P Dec 21, 2018 40.0 0.30 0.65
HP 181221P00042500 P Dec 21, 2018 42.5 0.35 0.75
HP 181221P00045000 P Dec 21, 2018 45.0 0.70 0.95
HP 181221P00047500 P Dec 21, 2018 47.5 0.95 1.20
HP 181221P00050000 P Dec 21, 2018 50.0 1.25 1.65
HP 181221P00055000 P Dec 21, 2018 55.0 2.25 2.80
HP 181221P00057500 P Dec 21, 2018 57.5 3.10 3.60
HP 181221P00060000 P Dec 21, 2018 60.0 3.90 4.50
HP 181221P00062500 P Dec 21, 2018 62.5 5.20 5.70
HP 181221P00065000 P Dec 21, 2018 65.0 6.40 6.70
HP 181221P00067500 P Dec 21, 2018 67.5 7.90 8.40
HP 181221P00070000 P Dec 21, 2018 70.0 9.60 10.00
HP 181221P00072500 P Dec 21, 2018 72.5 11.30 12.10
HP 181221P00075000 P Dec 21, 2018 75.0 13.30 13.80
HP 181221P00077500 P Dec 21, 2018 77.5 15.10 15.90
HP 181221P00080000 P Dec 21, 2018 80.0 16.70 18.00
HP 181221P00085000 P Dec 21, 2018 85.0 21.50 23.00
HP 181221P00090000 P Dec 21, 2018 90.0 25.60 28.00
HP 181221P00095000 P Dec 21, 2018 95.0 30.30 32.90
HP 181221P00100000 P Dec 21, 2018 100.0 35.20 37.60
HP 181221P00105000 P Dec 21, 2018 105.0 39.90 42.80
HP 181221P00110000 P Dec 21, 2018 110.0 44.50 47.90
HP 190118C00025000 C Jan 18, 2019 25.0 38.10 40.20
HP 190118C00027500 C Jan 18, 2019 27.5 35.80 37.10
HP 190118C00030000 C Jan 18, 2019 30.0 33.20 34.60
HP 190118C00032500 C Jan 18, 2019 32.5 30.80 33.00
HP 190118C00035000 C Jan 18, 2019 35.0 28.10 29.40
HP 190118C00037500 C Jan 18, 2019 37.5 25.80 27.70
HP 190118C00040000 C Jan 18, 2019 40.0 23.50 24.50
HP 190118C00042500 C Jan 18, 2019 42.5 20.90 22.40
HP 190118C00045000 C Jan 18, 2019 45.0 18.60 19.90
HP 190118C00047500 C Jan 18, 2019 47.5 16.90 17.40
HP 190118C00050000 C Jan 18, 2019 50.0 14.60 15.20
HP 190118C00052500 C Jan 18, 2019 52.5 12.80 13.60
HP 190118C00055000 C Jan 18, 2019 55.0 10.80 11.50
HP 190118C00057500 C Jan 18, 2019 57.5 9.10 9.60
HP 190118C00060000 C Jan 18, 2019 60.0 7.40 8.10
HP 190118C00062500 C Jan 18, 2019 62.5 6.30 6.60
HP 190118C00065000 C Jan 18, 2019 65.0 5.00 5.40
HP 190118C00067500 C Jan 18, 2019 67.5 4.00 4.30
HP 190118C00070000 C Jan 18, 2019 70.0 3.10 3.40
HP 190118C00072500 C Jan 18, 2019 72.5 2.45 2.65
HP 190118C00075000 C Jan 18, 2019 75.0 1.85 2.20
HP 190118C00077500 C Jan 18, 2019 77.5 1.35 1.65
HP 190118C00080000 C Jan 18, 2019 80.0 1.00 1.35
HP 190118C00082500 C Jan 18, 2019 82.5 0.70 0.95
HP 190118C00085000 C Jan 18, 2019 85.0 0.50 0.65
HP 190118C00090000 C Jan 18, 2019 90.0 0.25 0.55
HP 190118C00095000 C Jan 18, 2019 95.0 0.10 0.40
HP 190118C00100000 C Jan 18, 2019 100.0 0.00 0.15
HP 190118C00105000 C Jan 18, 2019 105.0 0.00 0.20
HP 190118C00110000 C Jan 18, 2019 110.0 0.00 0.05
HP 190118C00115000 C Jan 18, 2019 115.0 0.00 0.05
HP 190118C00120000 C Jan 18, 2019 120.0 0.00 0.05
HP 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
HP 190118P00027500 P Jan 18, 2019 27.5 0.00 0.20
HP 190118P00030000 P Jan 18, 2019 30.0 0.00 0.25
HP 190118P00032500 P Jan 18, 2019 32.5 0.10 0.25
HP 190118P00035000 P Jan 18, 2019 35.0 0.20 0.35
HP 190118P00037500 P Jan 18, 2019 37.5 0.30 0.45
HP 190118P00040000 P Jan 18, 2019 40.0 0.45 0.60
HP 190118P00042500 P Jan 18, 2019 42.5 0.65 0.80
HP 190118P00045000 P Jan 18, 2019 45.0 0.85 1.15
HP 190118P00047500 P Jan 18, 2019 47.5 1.15 1.45
HP 190118P00050000 P Jan 18, 2019 50.0 1.55 1.80
HP 190118P00052500 P Jan 18, 2019 52.5 2.00 2.30
HP 190118P00055000 P Jan 18, 2019 55.0 2.70 2.95
HP 190118P00057500 P Jan 18, 2019 57.5 3.50 3.80
HP 190118P00060000 P Jan 18, 2019 60.0 4.40 4.70
HP 190118P00062500 P Jan 18, 2019 62.5 5.50 5.80
HP 190118P00065000 P Jan 18, 2019 65.0 6.80 7.10
HP 190118P00067500 P Jan 18, 2019 67.5 8.20 8.80
HP 190118P00070000 P Jan 18, 2019 70.0 9.80 10.20
HP 190118P00072500 P Jan 18, 2019 72.5 11.50 12.10
HP 190118P00075000 P Jan 18, 2019 75.0 13.50 13.90
HP 190118P00077500 P Jan 18, 2019 77.5 15.50 15.90
HP 190118P00080000 P Jan 18, 2019 80.0 17.60 18.20
HP 190118P00082500 P Jan 18, 2019 82.5 19.40 20.50
HP 190118P00085000 P Jan 18, 2019 85.0 21.90 23.00
HP 190118P00090000 P Jan 18, 2019 90.0 26.60 27.60
HP 190118P00095000 P Jan 18, 2019 95.0 30.90 32.70
HP 190118P00100000 P Jan 18, 2019 100.0 35.40 37.30
HP 190118P00105000 P Jan 18, 2019 105.0 39.70 42.20
HP 190118P00110000 P Jan 18, 2019 110.0 44.80 47.30
HP 190118P00115000 P Jan 18, 2019 115.0 49.70 52.40
HP 190118P00120000 P Jan 18, 2019 120.0 54.50 57.20
HP 200117C00030000 C Jan 17, 2020 30.0 33.20 34.60
HP 200117C00035000 C Jan 17, 2020 35.0 28.30 30.70
HP 200117C00037500 C Jan 17, 2020 37.5 25.80 27.30
HP 200117C00040000 C Jan 17, 2020 40.0 23.80 25.10
HP 200117C00042500 C Jan 17, 2020 42.5 21.60 23.00
HP 200117C00045000 C Jan 17, 2020 45.0 19.70 21.30
HP 200117C00047500 C Jan 17, 2020 47.5 18.10 19.20
HP 200117C00050000 C Jan 17, 2020 50.0 16.20 17.60
HP 200117C00052500 C Jan 17, 2020 52.5 15.00 15.80
HP 200117C00055000 C Jan 17, 2020 55.0 13.20 14.30
HP 200117C00057500 C Jan 17, 2020 57.5 11.60 13.10
HP 200117C00060000 C Jan 17, 2020 60.0 10.30 11.70
HP 200117C00062500 C Jan 17, 2020 62.5 9.50 10.60
HP 200117C00065000 C Jan 17, 2020 65.0 8.30 9.20
HP 200117C00067500 C Jan 17, 2020 67.5 7.40 8.40
HP 200117C00070000 C Jan 17, 2020 70.0 6.50 7.90
HP 200117C00072500 C Jan 17, 2020 72.5 5.80 6.40
HP 200117C00075000 C Jan 17, 2020 75.0 4.50 5.60
HP 200117C00077500 C Jan 17, 2020 77.5 4.40 5.00
HP 200117C00080000 C Jan 17, 2020 80.0 3.60 4.40
HP 200117C00082500 C Jan 17, 2020 82.5 3.30 4.20
HP 200117C00085000 C Jan 17, 2020 85.0 2.85 3.50
HP 200117C00090000 C Jan 17, 2020 90.0 2.10 2.60
HP 200117C00095000 C Jan 17, 2020 95.0 1.55 1.90
HP 200117C00100000 C Jan 17, 2020 100.0 1.05 1.45
HP 200117C00105000 C Jan 17, 2020 105.0 0.75 1.10
HP 200117P00030000 P Jan 17, 2020 30.0 0.90 1.20
HP 200117P00035000 P Jan 17, 2020 35.0 1.35 1.75
HP 200117P00037500 P Jan 17, 2020 37.5 1.55 2.15
HP 200117P00040000 P Jan 17, 2020 40.0 2.15 2.55
HP 200117P00042500 P Jan 17, 2020 42.5 2.40 3.10
HP 200117P00045000 P Jan 17, 2020 45.0 3.20 3.60
HP 200117P00047500 P Jan 17, 2020 47.5 3.70 4.30
HP 200117P00050000 P Jan 17, 2020 50.0 4.40 4.90
HP 200117P00052500 P Jan 17, 2020 52.5 5.30 5.90
HP 200117P00055000 P Jan 17, 2020 55.0 6.30 6.80
HP 200117P00057500 P Jan 17, 2020 57.5 7.20 7.90
HP 200117P00060000 P Jan 17, 2020 60.0 8.30 9.50
HP 200117P00062500 P Jan 17, 2020 62.5 9.50 10.20
HP 200117P00065000 P Jan 17, 2020 65.0 10.90 11.80
HP 200117P00067500 P Jan 17, 2020 67.5 12.20 13.20
HP 200117P00070000 P Jan 17, 2020 70.0 13.70 14.60
HP 200117P00072500 P Jan 17, 2020 72.5 15.20 16.40
HP 200117P00075000 P Jan 17, 2020 75.0 16.90 18.00
HP 200117P00077500 P Jan 17, 2020 77.5 18.70 20.40
HP 200117P00080000 P Jan 17, 2020 80.0 20.50 22.10
HP 200117P00082500 P Jan 17, 2020 82.5 22.30 23.50
HP 200117P00085000 P Jan 17, 2020 85.0 23.70 26.10
HP 200117P00090000 P Jan 17, 2020 90.0 28.20 29.80
HP 200117P00095000 P Jan 17, 2020 95.0 32.00 33.90
HP 200117P00100000 P Jan 17, 2020 100.0 37.00 38.10
HP 200117P00105000 P Jan 17, 2020 105.0 41.60 43.10
OPRA data is delayed 15 minutes.