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 (2014-11-07)Premium Content

Helmerich And Payne Inc (HP)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 150220C00035000 C 02/20/15 35.0 24.20 25.90
HP 150220C00040000 C 02/20/15 40.0 19.20 21.00
HP 150220C00045000 C 02/20/15 45.0 14.00 16.00
HP 150220C00050000 C 02/20/15 50.0 8.90 11.00
HP 150220C00055000 C 02/20/15 55.0 4.70 6.40
HP 150220C00060000 C 02/20/15 60.0 2.00 2.65
HP 150220C00065000 C 02/20/15 65.0 0.20 0.90
HP 150220C00070000 C 02/20/15 70.0 0.10 0.25
HP 150220C00075000 C 02/20/15 75.0 0.00 0.15
HP 150220C00080000 C 02/20/15 80.0 0.00 0.05
HP 150220C00085000 C 02/20/15 85.0 0.00 0.05
HP 150220C00090000 C 02/20/15 90.0 0.00 0.05
HP 150220C00095000 C 02/20/15 95.0 0.00 0.05
HP 150220C00100000 C 02/20/15 100.0 0.00 0.05
HP 150220C00105000 C 02/20/15 105.0 0.00 0.05
HP 150220P00035000 P 02/20/15 35.0 0.00 0.10
HP 150220P00040000 P 02/20/15 40.0 0.00 0.20
HP 150220P00045000 P 02/20/15 45.0 0.10 0.25
HP 150220P00050000 P 02/20/15 50.0 0.30 0.75
HP 150220P00055000 P 02/20/15 55.0 1.20 1.40
HP 150220P00060000 P 02/20/15 60.0 2.90 3.80
HP 150220P00065000 P 02/20/15 65.0 5.80 7.70
HP 150220P00070000 P 02/20/15 70.0 10.30 12.10
HP 150220P00075000 P 02/20/15 75.0 14.90 16.70
HP 150220P00080000 P 02/20/15 80.0 19.80 21.60
HP 150220P00085000 P 02/20/15 85.0 24.80 26.50
HP 150220P00090000 P 02/20/15 90.0 29.70 31.50
HP 150220P00095000 P 02/20/15 95.0 34.80 36.50
HP 150220P00100000 P 02/20/15 100.0 39.80 41.50
HP 150220P00105000 P 02/20/15 105.0 44.70 47.00
HP 150320C00050000 C 03/20/15 50.0 9.00 11.40
HP 150320C00055000 C 03/20/15 55.0 6.30 7.30
HP 150320C00060000 C 03/20/15 60.0 3.20 3.90
HP 150320C00065000 C 03/20/15 65.0 1.30 2.00
HP 150320C00070000 C 03/20/15 70.0 0.50 0.95
HP 150320C00075000 C 03/20/15 75.0 0.05 0.40
HP 150320C00080000 C 03/20/15 80.0 0.00 0.25
HP 150320C00085000 C 03/20/15 85.0 0.00 0.15
HP 150320C00090000 C 03/20/15 90.0 0.00 0.10
HP 150320C00095000 C 03/20/15 95.0 0.00 0.10
HP 150320C00100000 C 03/20/15 100.0 0.00 0.10
HP 150320C00105000 C 03/20/15 105.0 0.00 0.05
HP 150320C00110000 C 03/20/15 110.0 0.00 0.10
HP 150320C00115000 C 03/20/15 115.0 0.00 0.05
HP 150320C00120000 C 03/20/15 120.0 0.00 0.05
HP 150320C00125000 C 03/20/15 125.0 0.00 0.05
HP 150320C00130000 C 03/20/15 130.0 0.00 0.05
HP 150320C00135000 C 03/20/15 135.0 0.00 0.05
HP 150320C00140000 C 03/20/15 140.0 0.00 0.05
HP 150320C00145000 C 03/20/15 145.0 0.00 0.05
HP 150320C00150000 C 03/20/15 150.0 0.00 0.05
HP 150320C00155000 C 03/20/15 155.0 0.00 0.05
HP 150320C00160000 C 03/20/15 160.0 0.00 0.05
HP 150320C00165000 C 03/20/15 165.0 0.00 0.05
HP 150320P00050000 P 03/20/15 50.0 0.95 1.25
HP 150320P00055000 P 03/20/15 55.0 2.10 2.70
HP 150320P00060000 P 03/20/15 60.0 4.10 4.70
HP 150320P00065000 P 03/20/15 65.0 7.50 8.80
HP 150320P00070000 P 03/20/15 70.0 10.80 13.00
HP 150320P00075000 P 03/20/15 75.0 15.30 17.40
HP 150320P00080000 P 03/20/15 80.0 20.00 21.90
HP 150320P00085000 P 03/20/15 85.0 24.90 26.40
HP 150320P00090000 P 03/20/15 90.0 29.90 31.40
HP 150320P00095000 P 03/20/15 95.0 34.80 36.50
HP 150320P00100000 P 03/20/15 100.0 39.80 41.40
HP 150320P00105000 P 03/20/15 105.0 44.80 46.40
HP 150320P00110000 P 03/20/15 110.0 49.70 51.50
HP 150320P00115000 P 03/20/15 115.0 54.80 56.40
HP 150320P00120000 P 03/20/15 120.0 59.70 61.50
HP 150320P00125000 P 03/20/15 125.0 64.80 66.50
HP 150320P00130000 P 03/20/15 130.0 69.80 71.50
HP 150320P00135000 P 03/20/15 135.0 74.80 76.90
HP 150320P00140000 P 03/20/15 140.0 79.70 81.40
HP 150320P00145000 P 03/20/15 145.0 84.80 86.50
HP 150320P00150000 P 03/20/15 150.0 89.70 91.40
HP 150320P00155000 P 03/20/15 155.0 94.70 96.60
HP 150320P00160000 P 03/20/15 160.0 99.70 101.40
HP 150320P00165000 P 03/20/15 165.0 104.80 106.60
HP 150619C00040000 C 06/19/15 40.0 18.80 21.10
HP 150619C00045000 C 06/19/15 45.0 14.00 16.70
HP 150619C00050000 C 06/19/15 50.0 10.20 12.50
HP 150619C00055000 C 06/19/15 55.0 7.90 9.10
HP 150619C00060000 C 06/19/15 60.0 4.40 6.00
HP 150619C00065000 C 06/19/15 65.0 2.60 4.20
HP 150619C00070000 C 06/19/15 70.0 1.80 2.55
HP 150619C00075000 C 06/19/15 75.0 1.15 1.65
HP 150619C00080000 C 06/19/15 80.0 0.45 1.05
HP 150619C00085000 C 06/19/15 85.0 0.15 0.60
HP 150619C00090000 C 06/19/15 90.0 0.10 0.50
HP 150619C00095000 C 06/19/15 95.0 0.00 0.35
HP 150619C00100000 C 06/19/15 100.0 0.00 0.35
HP 150619C00105000 C 06/19/15 105.0 0.00 0.25
HP 150619C00110000 C 06/19/15 110.0 0.00 0.20
HP 150619C00115000 C 06/19/15 115.0 0.00 0.15
HP 150619C00120000 C 06/19/15 120.0 0.00 0.10
HP 150619C00125000 C 06/19/15 125.0 0.00 0.05
HP 150619C00130000 C 06/19/15 130.0 0.00 0.20
HP 150619P00040000 P 06/19/15 40.0 0.80 1.35
HP 150619P00045000 P 06/19/15 45.0 1.55 2.30
HP 150619P00050000 P 06/19/15 50.0 2.70 3.50
HP 150619P00055000 P 06/19/15 55.0 4.30 5.00
HP 150619P00060000 P 06/19/15 60.0 6.50 8.20
HP 150619P00065000 P 06/19/15 65.0 9.30 11.50
HP 150619P00070000 P 06/19/15 70.0 12.80 15.50
HP 150619P00075000 P 06/19/15 75.0 16.80 19.40
HP 150619P00080000 P 06/19/15 80.0 21.10 23.90
HP 150619P00085000 P 06/19/15 85.0 25.70 28.50
HP 150619P00090000 P 06/19/15 90.0 30.40 33.20
HP 150619P00095000 P 06/19/15 95.0 35.00 37.40
HP 150619P00100000 P 06/19/15 100.0 40.20 42.80
HP 150619P00105000 P 06/19/15 105.0 45.20 47.60
HP 150619P00110000 P 06/19/15 110.0 50.30 52.60
HP 150619P00115000 P 06/19/15 115.0 55.10 57.40
HP 150619P00120000 P 06/19/15 120.0 59.70 62.40
HP 150619P00125000 P 06/19/15 125.0 65.00 67.90
HP 150619P00130000 P 06/19/15 130.0 69.90 73.10
HP 150918C00035000 C 09/18/15 35.0 23.60 26.00
HP 150918C00040000 C 09/18/15 40.0 19.60 20.80
HP 150918C00045000 C 09/18/15 45.0 14.60 17.10
HP 150918C00050000 C 09/18/15 50.0 11.10 13.50
HP 150918C00055000 C 09/18/15 55.0 8.10 10.50
HP 150918C00060000 C 09/18/15 60.0 5.60 7.60
HP 150918C00065000 C 09/18/15 65.0 3.50 5.50
HP 150918C00070000 C 09/18/15 70.0 2.30 4.10
HP 150918C00075000 C 09/18/15 75.0 1.45 2.90
HP 150918C00080000 C 09/18/15 80.0 0.80 1.90
HP 150918C00085000 C 09/18/15 85.0 0.45 1.40
HP 150918C00090000 C 09/18/15 90.0 0.20 0.95
HP 150918C00095000 C 09/18/15 95.0 0.05 0.75
HP 150918P00035000 P 09/18/15 35.0 0.75 1.15
HP 150918P00040000 P 09/18/15 40.0 1.50 2.40
HP 150918P00045000 P 09/18/15 45.0 2.50 3.70
HP 150918P00050000 P 09/18/15 50.0 3.90 5.10
HP 150918P00055000 P 09/18/15 55.0 5.80 7.60
HP 150918P00060000 P 09/18/15 60.0 8.20 10.20
HP 150918P00065000 P 09/18/15 65.0 11.20 13.70
HP 150918P00070000 P 09/18/15 70.0 14.40 17.20
HP 150918P00075000 P 09/18/15 75.0 18.20 20.90
HP 150918P00080000 P 09/18/15 80.0 22.50 25.10
HP 150918P00085000 P 09/18/15 85.0 26.70 29.60
HP 150918P00090000 P 09/18/15 90.0 31.90 33.20
HP 150918P00095000 P 09/18/15 95.0 36.40 39.00
HP 160115C00035000 C 01/15/16 35.0 23.80 26.20
HP 160115C00040000 C 01/15/16 40.0 19.00 21.70
HP 160115C00045000 C 01/15/16 45.0 16.00 17.80
HP 160115C00050000 C 01/15/16 50.0 11.80 14.30
HP 160115C00055000 C 01/15/16 55.0 8.80 11.60
HP 160115C00060000 C 01/15/16 60.0 6.90 9.10
HP 160115C00065000 C 01/15/16 65.0 4.40 6.90
HP 160115C00070000 C 01/15/16 70.0 3.70 5.60
HP 160115C00072500 C 01/15/16 72.5 2.20 4.60
HP 160115C00075000 C 01/15/16 75.0 1.70 4.50
HP 160115C00077500 C 01/15/16 77.5 1.10 4.10
HP 160115C00080000 C 01/15/16 80.0 2.00 3.70
HP 160115C00082500 C 01/15/16 82.5 0.45 3.30
HP 160115C00085000 C 01/15/16 85.0 0.80 3.00
HP 160115C00087500 C 01/15/16 87.5 0.55 2.75
HP 160115C00090000 C 01/15/16 90.0 0.40 2.45
HP 160115C00092500 C 01/15/16 92.5 0.20 2.25
HP 160115C00095000 C 01/15/16 95.0 0.15 2.00
HP 160115C00097500 C 01/15/16 97.5 0.05 1.85
HP 160115C00100000 C 01/15/16 100.0 0.05 1.65
HP 160115C00105000 C 01/15/16 105.0 0.15 1.40
HP 160115C00110000 C 01/15/16 110.0 0.05 1.10
HP 160115C00115000 C 01/15/16 115.0 0.00 0.90
HP 160115C00120000 C 01/15/16 120.0 0.00 0.75
HP 160115C00125000 C 01/15/16 125.0 0.00 0.60
HP 160115C00130000 C 01/15/16 130.0 0.00 0.50
HP 160115C00135000 C 01/15/16 135.0 0.00 0.40
HP 160115C00140000 C 01/15/16 140.0 0.00 0.30
HP 160115C00145000 C 01/15/16 145.0 0.00 0.25
HP 160115C00150000 C 01/15/16 150.0 0.00 0.20
HP 160115C00155000 C 01/15/16 155.0 0.00 0.20
HP 160115C00160000 C 01/15/16 160.0 0.00 1.00
HP 160115C00165000 C 01/15/16 165.0 0.00 0.40
HP 160115C00170000 C 01/15/16 170.0 0.00 0.45
HP 160115C00175000 C 01/15/16 175.0 0.00 0.45
HP 160115P00035000 P 01/15/16 35.0 0.50 2.65
HP 160115P00040000 P 01/15/16 40.0 1.55 3.40
HP 160115P00045000 P 01/15/16 45.0 3.10 4.90
HP 160115P00050000 P 01/15/16 50.0 5.00 5.70
HP 160115P00055000 P 01/15/16 55.0 7.20 9.20
HP 160115P00060000 P 01/15/16 60.0 9.60 12.00
HP 160115P00065000 P 01/15/16 65.0 12.70 15.40
HP 160115P00070000 P 01/15/16 70.0 16.00 18.90
HP 160115P00072500 P 01/15/16 72.5 17.80 20.70
HP 160115P00075000 P 01/15/16 75.0 19.70 22.60
HP 160115P00077500 P 01/15/16 77.5 21.70 24.60
HP 160115P00080000 P 01/15/16 80.0 24.20 26.60
HP 160115P00082500 P 01/15/16 82.5 25.60 28.70
HP 160115P00085000 P 01/15/16 85.0 28.00 30.90
HP 160115P00087500 P 01/15/16 87.5 30.20 33.10
HP 160115P00090000 P 01/15/16 90.0 32.30 35.30
HP 160115P00092500 P 01/15/16 92.5 34.70 37.60
HP 160115P00095000 P 01/15/16 95.0 37.00 39.90
HP 160115P00097500 P 01/15/16 97.5 39.20 42.20
HP 160115P00100000 P 01/15/16 100.0 42.00 43.80
HP 160115P00105000 P 01/15/16 105.0 46.60 48.50
HP 160115P00110000 P 01/15/16 110.0 51.40 54.20
HP 160115P00115000 P 01/15/16 115.0 56.30 59.30
HP 160115P00120000 P 01/15/16 120.0 61.30 64.20
HP 160115P00125000 P 01/15/16 125.0 66.10 69.10
HP 160115P00130000 P 01/15/16 130.0 71.00 73.60
HP 160115P00135000 P 01/15/16 135.0 76.10 78.80
HP 160115P00140000 P 01/15/16 140.0 80.90 83.60
HP 160115P00145000 P 01/15/16 145.0 86.00 88.70
HP 160115P00150000 P 01/15/16 150.0 91.00 93.80
HP 160115P00155000 P 01/15/16 155.0 95.90 98.70
HP 160115P00160000 P 01/15/16 160.0 100.90 103.60
HP 160115P00165000 P 01/15/16 165.0 105.90 108.40
HP 160115P00170000 P 01/15/16 170.0 110.90 113.40
HP 160115P00175000 P 01/15/16 175.0 115.80 119.10
HP 170120C00035000 C 01/20/17 35.0 23.90 26.80
HP 170120C00040000 C 01/20/17 40.0 19.80 22.90
HP 170120C00045000 C 01/20/17 45.0 16.50 20.10
HP 170120C00050000 C 01/20/17 50.0 13.60 16.50
HP 170120C00055000 C 01/20/17 55.0 11.10 14.10
HP 170120C00060000 C 01/20/17 60.0 8.90 11.90
HP 170120C00065000 C 01/20/17 65.0 7.00 10.30
HP 170120C00070000 C 01/20/17 70.0 5.50 8.90
HP 170120C00075000 C 01/20/17 75.0 4.10 7.70
HP 170120C00080000 C 01/20/17 80.0 3.50 6.60
HP 170120C00085000 C 01/20/17 85.0 2.05 5.80
HP 170120C00090000 C 01/20/17 90.0 1.30 5.10
HP 170120C00095000 C 01/20/17 95.0 1.40 4.40
HP 170120C00100000 C 01/20/17 100.0 1.00 3.90
HP 170120C00105000 C 01/20/17 105.0 0.35 2.60
HP 170120C00110000 C 01/20/17 110.0 0.25 3.00
HP 170120C00115000 C 01/20/17 115.0 0.20 2.65
HP 170120C00120000 C 01/20/17 120.0 0.55 2.30
HP 170120C00125000 C 01/20/17 125.0 0.00 5.00
HP 170120P00035000 P 01/20/17 35.0 2.45 3.90
HP 170120P00040000 P 01/20/17 40.0 4.10 5.40
HP 170120P00045000 P 01/20/17 45.0 6.00 8.50
HP 170120P00050000 P 01/20/17 50.0 8.30 10.00
HP 170120P00055000 P 01/20/17 55.0 10.80 13.40
HP 170120P00060000 P 01/20/17 60.0 13.60 16.50
HP 170120P00065000 P 01/20/17 65.0 16.80 19.50
HP 170120P00070000 P 01/20/17 70.0 20.10 22.90
HP 170120P00075000 P 01/20/17 75.0 23.50 26.50
HP 170120P00080000 P 01/20/17 80.0 27.00 30.20
HP 170120P00085000 P 01/20/17 85.0 31.40 34.20
HP 170120P00090000 P 01/20/17 90.0 35.40 38.30
HP 170120P00095000 P 01/20/17 95.0 39.20 42.60
HP 170120P00100000 P 01/20/17 100.0 43.50 47.00
HP 170120P00105000 P 01/20/17 105.0 48.20 51.40
HP 170120P00110000 P 01/20/17 110.0 52.50 56.00
HP 170120P00115000 P 01/20/17 115.0 58.00 60.60
HP 170120P00120000 P 01/20/17 120.0 62.20 65.20
HP 170120P00125000 P 01/20/17 125.0 67.00 71.00

OPRA data is delayed 15 minutes.