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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 141122C00055000 C 11/22/14 55.0 30.70 32.80
HP 141122C00060000 C 11/22/14 60.0 25.70 28.10
HP 141122C00065000 C 11/22/14 65.0 20.50 23.40
HP 141122C00070000 C 11/22/14 70.0 15.90 18.60
HP 141122C00075000 C 11/22/14 75.0 11.40 14.00
HP 141122C00080000 C 11/22/14 80.0 7.30 9.60
HP 141122C00085000 C 11/22/14 85.0 4.10 4.40
HP 141122C00090000 C 11/22/14 90.0 2.05 2.15
HP 141122C00095000 C 11/22/14 95.0 0.85 1.20
HP 141122C00100000 C 11/22/14 100.0 0.30 0.50
HP 141122C00105000 C 11/22/14 105.0 0.10 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 0.30
HP 141122C00125000 C 11/22/14 125.0 0.00 0.20
HP 141122C00130000 C 11/22/14 130.0 0.00 0.15
HP 141122C00135000 C 11/22/14 135.0 0.00 0.10
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 0.45
HP 141122P00060000 P 11/22/14 60.0 0.00 0.25
HP 141122P00065000 P 11/22/14 65.0 0.10 0.50
HP 141122P00070000 P 11/22/14 70.0 0.30 0.55
HP 141122P00075000 P 11/22/14 75.0 0.45 1.05
HP 141122P00080000 P 11/22/14 80.0 1.90 2.10
HP 141122P00085000 P 11/22/14 85.0 3.60 4.00
HP 141122P00090000 P 11/22/14 90.0 6.60 7.00
HP 141122P00095000 P 11/22/14 95.0 8.50 11.00
HP 141122P00100000 P 11/22/14 100.0 12.70 15.30
HP 141122P00105000 P 11/22/14 105.0 17.70 20.20
HP 141122P00110000 P 11/22/14 110.0 22.80 25.10
HP 141122P00115000 P 11/22/14 115.0 27.80 30.00
HP 141122P00120000 P 11/22/14 120.0 33.00 35.50
HP 141122P00125000 P 11/22/14 125.0 38.10 40.30
HP 141122P00130000 P 11/22/14 130.0 43.00 46.00
HP 141122P00135000 P 11/22/14 135.0 48.10 50.50
HP 141122P00140000 P 11/22/14 140.0 53.10 55.70
HP 141122P00145000 P 11/22/14 145.0 58.00 60.50
HP 141122P00150000 P 11/22/14 150.0 63.10 65.90
HP 141122P00155000 P 11/22/14 155.0 68.10 70.50
HP 141220C00060000 C 12/20/14 60.0 25.70 28.00
HP 141220C00065000 C 12/20/14 65.0 20.90 23.60
HP 141220C00070000 C 12/20/14 70.0 16.20 18.80
HP 141220C00075000 C 12/20/14 75.0 11.90 14.60
HP 141220C00080000 C 12/20/14 80.0 8.30 10.70
HP 141220C00085000 C 12/20/14 85.0 5.20 5.70
HP 141220C00090000 C 12/20/14 90.0 3.10 3.60
HP 141220C00095000 C 12/20/14 95.0 1.60 3.30
HP 141220C00100000 C 12/20/14 100.0 0.85 1.95
HP 141220C00105000 C 12/20/14 105.0 0.35 1.05
HP 141220C00110000 C 12/20/14 110.0 0.20 0.55
HP 141220C00115000 C 12/20/14 115.0 0.05 0.45
HP 141220C00120000 C 12/20/14 120.0 0.00 0.50
HP 141220C00125000 C 12/20/14 125.0 0.00 0.25
HP 141220C00130000 C 12/20/14 130.0 0.00 0.30
HP 141220C00135000 C 12/20/14 135.0 0.00 0.20
HP 141220C00140000 C 12/20/14 140.0 0.00 0.15
HP 141220C00145000 C 12/20/14 145.0 0.00 0.15
HP 141220C00150000 C 12/20/14 150.0 0.00 0.10
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 0.10 0.50
HP 141220P00065000 P 12/20/14 65.0 0.25 0.55
HP 141220P00070000 P 12/20/14 70.0 0.65 1.00
HP 141220P00075000 P 12/20/14 75.0 1.35 1.85
HP 141220P00080000 P 12/20/14 80.0 2.95 3.20
HP 141220P00085000 P 12/20/14 85.0 3.40 5.40
HP 141220P00090000 P 12/20/14 90.0 7.00 8.10
HP 141220P00095000 P 12/20/14 95.0 9.10 11.60
HP 141220P00100000 P 12/20/14 100.0 13.30 15.80
HP 141220P00105000 P 12/20/14 105.0 17.80 20.50
HP 141220P00110000 P 12/20/14 110.0 22.70 25.30
HP 141220P00115000 P 12/20/14 115.0 29.10 30.10
HP 141220P00120000 P 12/20/14 120.0 32.80 35.10
HP 141220P00125000 P 12/20/14 125.0 37.90 40.40
HP 141220P00130000 P 12/20/14 130.0 42.90 45.40
HP 141220P00135000 P 12/20/14 135.0 48.10 50.30
HP 141220P00140000 P 12/20/14 140.0 53.10 55.30
HP 141220P00145000 P 12/20/14 145.0 58.20 60.50
HP 141220P00150000 P 12/20/14 150.0 63.20 65.20
HP 141220P00155000 P 12/20/14 155.0 68.20 70.20
HP 141220P00160000 P 12/20/14 160.0 73.10 75.20
HP 150117C00025000 C 01/17/15 25.0 59.30 63.40
HP 150117C00027500 C 01/17/15 27.5 56.90 60.80
HP 150117C00030000 C 01/17/15 30.0 55.10 58.30
HP 150117C00032500 C 01/17/15 32.5 52.10 55.80
HP 150117C00035000 C 01/17/15 35.0 50.00 53.30
HP 150117C00037500 C 01/17/15 37.5 47.00 50.60
HP 150117C00040000 C 01/17/15 40.0 45.20 47.30
HP 150117C00042500 C 01/17/15 42.5 42.80 44.80
HP 150117C00045000 C 01/17/15 45.0 40.40 42.50
HP 150117C00047500 C 01/17/15 47.5 37.70 40.00
HP 150117C00050000 C 01/17/15 50.0 35.60 37.60
HP 150117C00052500 C 01/17/15 52.5 33.10 35.10
HP 150117C00055000 C 01/17/15 55.0 30.40 33.00
HP 150117C00057500 C 01/17/15 57.5 28.20 30.80
HP 150117C00060000 C 01/17/15 60.0 25.50 28.40
HP 150117C00062500 C 01/17/15 62.5 23.40 26.20
HP 150117C00065000 C 01/17/15 65.0 20.90 23.70
HP 150117C00067500 C 01/17/15 67.5 18.80 21.50
HP 150117C00070000 C 01/17/15 70.0 16.70 19.10
HP 150117C00072500 C 01/17/15 72.5 14.50 17.00
HP 150117C00075000 C 01/17/15 75.0 12.60 15.30
HP 150117C00077500 C 01/17/15 77.5 10.80 13.20
HP 150117C00080000 C 01/17/15 80.0 9.10 11.10
HP 150117C00082500 C 01/17/15 82.5 7.50 9.40
HP 150117C00085000 C 01/17/15 85.0 6.20 7.90
HP 150117C00087500 C 01/17/15 87.5 4.80 6.60
HP 150117C00090000 C 01/17/15 90.0 3.90 5.60
HP 150117C00092500 C 01/17/15 92.5 3.00 4.40
HP 150117C00095000 C 01/17/15 95.0 2.35 3.50
HP 150117C00097500 C 01/17/15 97.5 1.85 2.35
HP 150117C00100000 C 01/17/15 100.0 1.40 2.00
HP 150117C00105000 C 01/17/15 105.0 0.75 1.75
HP 150117C00110000 C 01/17/15 110.0 0.40 1.10
HP 150117C00115000 C 01/17/15 115.0 0.10 0.70
HP 150117C00120000 C 01/17/15 120.0 0.05 0.50
HP 150117C00125000 C 01/17/15 125.0 0.00 0.40
HP 150117C00130000 C 01/17/15 130.0 0.00 0.30
HP 150117C00135000 C 01/17/15 135.0 0.00 0.25
HP 150117C00140000 C 01/17/15 140.0 0.00 0.30
HP 150117C00145000 C 01/17/15 145.0 0.00 0.25
HP 150117C00150000 C 01/17/15 150.0 0.00 0.20
HP 150117C00155000 C 01/17/15 155.0 0.00 0.15
HP 150117C00160000 C 01/17/15 160.0 0.00 0.15
HP 150117P00025000 P 01/17/15 25.0 0.00 0.15
HP 150117P00027500 P 01/17/15 27.5 0.00 0.15
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 0.20
HP 150117P00037500 P 01/17/15 37.5 0.00 0.20
HP 150117P00040000 P 01/17/15 40.0 0.00 0.30
HP 150117P00042500 P 01/17/15 42.5 0.00 0.45
HP 150117P00045000 P 01/17/15 45.0 0.00 0.65
HP 150117P00047500 P 01/17/15 47.5 0.00 0.25
HP 150117P00050000 P 01/17/15 50.0 0.00 0.25
HP 150117P00052500 P 01/17/15 52.5 0.05 0.75
HP 150117P00055000 P 01/17/15 55.0 0.10 0.50
HP 150117P00057500 P 01/17/15 57.5 0.15 0.50
HP 150117P00060000 P 01/17/15 60.0 0.20 0.60
HP 150117P00062500 P 01/17/15 62.5 0.30 0.75
HP 150117P00065000 P 01/17/15 65.0 0.40 0.95
HP 150117P00067500 P 01/17/15 67.5 0.65 1.30
HP 150117P00070000 P 01/17/15 70.0 1.00 1.60
HP 150117P00072500 P 01/17/15 72.5 1.10 1.90
HP 150117P00075000 P 01/17/15 75.0 1.35 2.50
HP 150117P00077500 P 01/17/15 77.5 2.00 3.20
HP 150117P00080000 P 01/17/15 80.0 3.10 4.00
HP 150117P00082500 P 01/17/15 82.5 3.20 4.90
HP 150117P00085000 P 01/17/15 85.0 4.20 6.10
HP 150117P00087500 P 01/17/15 87.5 6.70 7.40
HP 150117P00090000 P 01/17/15 90.0 6.90 8.90
HP 150117P00092500 P 01/17/15 92.5 9.10 10.60
HP 150117P00095000 P 01/17/15 95.0 9.90 12.30
HP 150117P00097500 P 01/17/15 97.5 11.80 14.40
HP 150117P00100000 P 01/17/15 100.0 13.90 16.40
HP 150117P00105000 P 01/17/15 105.0 18.30 20.90
HP 150117P00110000 P 01/17/15 110.0 22.90 25.50
HP 150117P00115000 P 01/17/15 115.0 27.70 30.30
HP 150117P00120000 P 01/17/15 120.0 32.60 35.20
HP 150117P00125000 P 01/17/15 125.0 37.70 40.20
HP 150117P00130000 P 01/17/15 130.0 42.80 45.20
HP 150117P00135000 P 01/17/15 135.0 48.00 51.10
HP 150117P00140000 P 01/17/15 140.0 53.10 55.40
HP 150117P00145000 P 01/17/15 145.0 58.20 60.10
HP 150117P00150000 P 01/17/15 150.0 63.10 65.70
HP 150117P00155000 P 01/17/15 155.0 68.20 70.80
HP 150117P00160000 P 01/17/15 160.0 73.20 76.00
HP 150320C00065000 C 03/20/15 65.0 21.50 23.90
HP 150320C00070000 C 03/20/15 70.0 17.40 19.70
HP 150320C00075000 C 03/20/15 75.0 13.30 15.90
HP 150320C00080000 C 03/20/15 80.0 10.30 12.80
HP 150320C00085000 C 03/20/15 85.0 7.20 10.10
HP 150320C00090000 C 03/20/15 90.0 5.30 7.80
HP 150320C00095000 C 03/20/15 95.0 3.60 6.00
HP 150320C00100000 C 03/20/15 100.0 2.40 3.90
HP 150320C00105000 C 03/20/15 105.0 1.55 3.00
HP 150320C00110000 C 03/20/15 110.0 0.95 2.00
HP 150320C00115000 C 03/20/15 115.0 0.55 1.40
HP 150320C00120000 C 03/20/15 120.0 0.30 1.00
HP 150320C00125000 C 03/20/15 125.0 0.15 0.65
HP 150320C00130000 C 03/20/15 130.0 0.05 0.85
HP 150320C00135000 C 03/20/15 135.0 0.05 0.50
HP 150320C00140000 C 03/20/15 140.0 0.00 0.60
HP 150320C00145000 C 03/20/15 145.0 0.00 0.50
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 0.95 1.60
HP 150320P00070000 P 03/20/15 70.0 1.65 2.60
HP 150320P00075000 P 03/20/15 75.0 2.80 3.90
HP 150320P00080000 P 03/20/15 80.0 3.80 5.70
HP 150320P00085000 P 03/20/15 85.0 7.30 8.00
HP 150320P00090000 P 03/20/15 90.0 8.30 10.90
HP 150320P00095000 P 03/20/15 95.0 11.70 14.40
HP 150320P00100000 P 03/20/15 100.0 15.50 18.30
HP 150320P00105000 P 03/20/15 105.0 19.60 22.20
HP 150320P00110000 P 03/20/15 110.0 24.00 26.70
HP 150320P00115000 P 03/20/15 115.0 28.60 31.30
HP 150320P00120000 P 03/20/15 120.0 33.40 36.00
HP 150320P00125000 P 03/20/15 125.0 38.10 41.50
HP 150320P00130000 P 03/20/15 130.0 43.20 45.80
HP 150320P00135000 P 03/20/15 135.0 48.10 51.30
HP 150320P00140000 P 03/20/15 140.0 53.00 56.00
HP 150320P00145000 P 03/20/15 145.0 57.90 61.00
HP 150320P00150000 P 03/20/15 150.0 63.00 66.20
HP 150320P00155000 P 03/20/15 155.0 67.90 71.40
HP 150320P00160000 P 03/20/15 160.0 73.00 76.10
HP 150320P00165000 P 03/20/15 165.0 77.90 81.50
HP 150619C00045000 C 06/19/15 45.0 40.40 42.40
HP 150619C00050000 C 06/19/15 50.0 35.50 37.70
HP 150619C00055000 C 06/19/15 55.0 30.60 33.50
HP 150619C00060000 C 06/19/15 60.0 26.10 29.10
HP 150619C00065000 C 06/19/15 65.0 22.00 24.90
HP 150619C00070000 C 06/19/15 70.0 18.30 21.00
HP 150619C00075000 C 06/19/15 75.0 14.70 17.40
HP 150619C00080000 C 06/19/15 80.0 11.60 14.20
HP 150619C00085000 C 06/19/15 85.0 9.00 11.60
HP 150619C00090000 C 06/19/15 90.0 6.70 9.60
HP 150619C00095000 C 06/19/15 95.0 5.00 7.90
HP 150619C00100000 C 06/19/15 100.0 3.80 6.40
HP 150619C00105000 C 06/19/15 105.0 2.80 5.00
HP 150619C00110000 C 06/19/15 110.0 1.90 3.50
HP 150619C00115000 C 06/19/15 115.0 0.80 2.95
HP 150619C00120000 C 06/19/15 120.0 1.00 2.30
HP 150619C00125000 C 06/19/15 125.0 0.75 2.40
HP 150619C00130000 C 06/19/15 130.0 0.50 2.00
HP 150619P00045000 P 06/19/15 45.0 0.20 1.65
HP 150619P00050000 P 06/19/15 50.0 0.45 1.20
HP 150619P00055000 P 06/19/15 55.0 0.80 2.70
HP 150619P00060000 P 06/19/15 60.0 1.30 3.10
HP 150619P00065000 P 06/19/15 65.0 1.90 3.10
HP 150619P00070000 P 06/19/15 70.0 2.90 4.10
HP 150619P00075000 P 06/19/15 75.0 4.00 5.90
HP 150619P00080000 P 06/19/15 80.0 6.50 7.70
HP 150619P00085000 P 06/19/15 85.0 8.40 10.40
HP 150619P00090000 P 06/19/15 90.0 11.30 13.30
HP 150619P00095000 P 06/19/15 95.0 14.90 16.50
HP 150619P00100000 P 06/19/15 100.0 17.50 20.20
HP 150619P00105000 P 06/19/15 105.0 21.50 24.10
HP 150619P00110000 P 06/19/15 110.0 25.60 28.50
HP 150619P00115000 P 06/19/15 115.0 30.00 32.60
HP 150619P00120000 P 06/19/15 120.0 34.60 37.10
HP 150619P00125000 P 06/19/15 125.0 39.40 42.30
HP 150619P00130000 P 06/19/15 130.0 44.10 47.00
HP 160115C00040000 C 01/15/16 40.0 44.50 47.20
HP 160115C00045000 C 01/15/16 45.0 40.00 42.60
HP 160115C00050000 C 01/15/16 50.0 35.30 38.20
HP 160115C00055000 C 01/15/16 55.0 30.70 34.00
HP 160115C00060000 C 01/15/16 60.0 26.90 29.90
HP 160115C00065000 C 01/15/16 65.0 23.40 26.00
HP 160115C00070000 C 01/15/16 70.0 19.70 22.60
HP 160115C00072500 C 01/15/16 72.5 18.60 21.00
HP 160115C00075000 C 01/15/16 75.0 17.00 19.50
HP 160115C00077500 C 01/15/16 77.5 15.80 18.10
HP 160115C00080000 C 01/15/16 80.0 14.50 16.70
HP 160115C00082500 C 01/15/16 82.5 13.10 15.50
HP 160115C00085000 C 01/15/16 85.0 12.00 14.30
HP 160115C00087500 C 01/15/16 87.5 10.90 13.20
HP 160115C00090000 C 01/15/16 90.0 9.90 12.30
HP 160115C00092500 C 01/15/16 92.5 8.60 11.30
HP 160115C00095000 C 01/15/16 95.0 7.80 10.50
HP 160115C00097500 C 01/15/16 97.5 7.00 9.60
HP 160115C00100000 C 01/15/16 100.0 6.30 8.90
HP 160115C00105000 C 01/15/16 105.0 5.10 7.70
HP 160115C00110000 C 01/15/16 110.0 4.10 6.50
HP 160115C00115000 C 01/15/16 115.0 3.20 5.50
HP 160115C00120000 C 01/15/16 120.0 2.60 4.50
HP 160115C00125000 C 01/15/16 125.0 2.05 3.80
HP 160115C00130000 C 01/15/16 130.0 1.60 2.95
HP 160115C00135000 C 01/15/16 135.0 1.25 3.80
HP 160115C00140000 C 01/15/16 140.0 0.90 3.00
HP 160115C00145000 C 01/15/16 145.0 0.75 2.10
HP 160115C00150000 C 01/15/16 150.0 0.60 1.75
HP 160115C00155000 C 01/15/16 155.0 0.40 1.50
HP 160115C00160000 C 01/15/16 160.0 0.25 1.30
HP 160115C00165000 C 01/15/16 165.0 0.20 1.20
HP 160115C00170000 C 01/15/16 170.0 0.10 1.00
HP 160115C00175000 C 01/15/16 175.0 0.00 1.00
HP 160115P00040000 P 01/15/16 40.0 0.00 1.45
HP 160115P00045000 P 01/15/16 45.0 0.20 1.90
HP 160115P00050000 P 01/15/16 50.0 0.70 2.45
HP 160115P00055000 P 01/15/16 55.0 2.00 3.20
HP 160115P00060000 P 01/15/16 60.0 2.70 4.30
HP 160115P00065000 P 01/15/16 65.0 3.90 5.50
HP 160115P00070000 P 01/15/16 70.0 5.10 7.00
HP 160115P00072500 P 01/15/16 72.5 5.90 8.10
HP 160115P00075000 P 01/15/16 75.0 6.70 9.00
HP 160115P00077500 P 01/15/16 77.5 8.40 10.40
HP 160115P00080000 P 01/15/16 80.0 10.70 11.30
HP 160115P00082500 P 01/15/16 82.5 10.10 12.70
HP 160115P00085000 P 01/15/16 85.0 11.50 13.90
HP 160115P00087500 P 01/15/16 87.5 13.00 15.90
HP 160115P00090000 P 01/15/16 90.0 14.50 17.50
HP 160115P00092500 P 01/15/16 92.5 16.00 18.90
HP 160115P00095000 P 01/15/16 95.0 17.60 19.90
HP 160115P00097500 P 01/15/16 97.5 19.20 22.20
HP 160115P00100000 P 01/15/16 100.0 21.00 23.40
HP 160115P00105000 P 01/15/16 105.0 24.80 27.50
HP 160115P00110000 P 01/15/16 110.0 28.80 31.50
HP 160115P00115000 P 01/15/16 115.0 32.90 35.50
HP 160115P00120000 P 01/15/16 120.0 37.20 39.90
HP 160115P00125000 P 01/15/16 125.0 41.70 44.20
HP 160115P00130000 P 01/15/16 130.0 46.30 49.90
HP 160115P00135000 P 01/15/16 135.0 50.90 53.60
HP 160115P00140000 P 01/15/16 140.0 55.70 58.60
HP 160115P00145000 P 01/15/16 145.0 60.50 63.20
HP 160115P00150000 P 01/15/16 150.0 65.20 68.00
HP 160115P00155000 P 01/15/16 155.0 70.00 73.00
HP 160115P00160000 P 01/15/16 160.0 74.90 78.10
HP 160115P00165000 P 01/15/16 165.0 79.70 82.60
HP 160115P00170000 P 01/15/16 170.0 84.60 87.70
HP 160115P00175000 P 01/15/16 175.0 89.50 92.60

OPRA data is delayed 15 minutes.