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 (2016-08-05)Premium Content

Helmerich And Payne Inc (HP)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 160916C00022500 C 09/16/16 22.5 39.60 41.40
HP 160916C00025000 C 09/16/16 25.0 36.10 39.90
HP 160916C00030000 C 09/16/16 30.0 31.10 35.10
HP 160916C00035000 C 09/16/16 35.0 26.10 30.10
HP 160916C00040000 C 09/16/16 40.0 21.10 25.10
HP 160916C00045000 C 09/16/16 45.0 16.10 20.00
HP 160916C00050000 C 09/16/16 50.0 12.60 13.80
HP 160916C00055000 C 09/16/16 55.0 7.70 8.80
HP 160916C00060000 C 09/16/16 60.0 3.90 4.20
HP 160916C00065000 C 09/16/16 65.0 1.05 1.20
HP 160916C00070000 C 09/16/16 70.0 0.10 0.25
HP 160916C00075000 C 09/16/16 75.0 0.00 0.15
HP 160916C00080000 C 09/16/16 80.0 0.00 0.05
HP 160916C00085000 C 09/16/16 85.0 0.00 0.05
HP 160916C00090000 C 09/16/16 90.0 0.00 0.05
HP 160916P00022500 P 09/16/16 22.5 0.00 0.05
HP 160916P00025000 P 09/16/16 25.0 0.00 0.05
HP 160916P00030000 P 09/16/16 30.0 0.00 0.05
HP 160916P00035000 P 09/16/16 35.0 0.00 0.05
HP 160916P00040000 P 09/16/16 40.0 0.00 0.05
HP 160916P00045000 P 09/16/16 45.0 0.00 0.15
HP 160916P00050000 P 09/16/16 50.0 0.05 0.20
HP 160916P00055000 P 09/16/16 55.0 0.10 0.30
HP 160916P00060000 P 09/16/16 60.0 0.75 0.95
HP 160916P00065000 P 09/16/16 65.0 2.85 3.30
HP 160916P00070000 P 09/16/16 70.0 6.30 7.70
HP 160916P00075000 P 09/16/16 75.0 11.20 12.70
HP 160916P00080000 P 09/16/16 80.0 15.70 18.50
HP 160916P00085000 P 09/16/16 85.0 19.90 23.80
HP 160916P00090000 P 09/16/16 90.0 25.40 28.70
HP 161021C00035000 C 10/21/16 35.0 27.10 29.00
HP 161021C00040000 C 10/21/16 40.0 21.10 25.20
HP 161021C00045000 C 10/21/16 45.0 16.20 20.20
HP 161021C00050000 C 10/21/16 50.0 11.50 15.20
HP 161021C00055000 C 10/21/16 55.0 6.90 10.70
HP 161021C00060000 C 10/21/16 60.0 4.90 5.60
HP 161021C00065000 C 10/21/16 65.0 2.30 2.55
HP 161021C00070000 C 10/21/16 70.0 0.80 1.00
HP 161021C00075000 C 10/21/16 75.0 0.10 0.50
HP 161021C00080000 C 10/21/16 80.0 0.00 0.30
HP 161021C00085000 C 10/21/16 85.0 0.00 0.20
HP 161021C00090000 C 10/21/16 90.0 0.00 0.10
HP 161021C00095000 C 10/21/16 95.0 0.00 0.05
HP 161021P00035000 P 10/21/16 35.0 0.00 0.15
HP 161021P00040000 P 10/21/16 40.0 0.00 0.25
HP 161021P00045000 P 10/21/16 45.0 0.00 0.35
HP 161021P00050000 P 10/21/16 50.0 0.20 0.50
HP 161021P00055000 P 10/21/16 55.0 0.80 0.90
HP 161021P00060000 P 10/21/16 60.0 1.95 2.30
HP 161021P00065000 P 10/21/16 65.0 4.10 4.80
HP 161021P00070000 P 10/21/16 70.0 5.70 9.60
HP 161021P00075000 P 10/21/16 75.0 10.20 14.00
HP 161021P00080000 P 10/21/16 80.0 14.90 19.00
HP 161021P00085000 P 10/21/16 85.0 19.90 24.00
HP 161021P00090000 P 10/21/16 90.0 24.90 29.00
HP 161021P00095000 P 10/21/16 95.0 31.20 33.10
HP 161216C00030000 C 12/16/16 30.0 32.20 34.10
HP 161216C00035000 C 12/16/16 35.0 26.10 30.10
HP 161216C00040000 C 12/16/16 40.0 21.30 25.30
HP 161216C00045000 C 12/16/16 45.0 16.50 20.60
HP 161216C00050000 C 12/16/16 50.0 11.90 16.00
HP 161216C00055000 C 12/16/16 55.0 9.60 10.50
HP 161216C00060000 C 12/16/16 60.0 6.30 6.80
HP 161216C00065000 C 12/16/16 65.0 3.70 4.20
HP 161216C00070000 C 12/16/16 70.0 1.95 2.25
HP 161216C00075000 C 12/16/16 75.0 0.95 1.25
HP 161216C00080000 C 12/16/16 80.0 0.20 0.65
HP 161216C00085000 C 12/16/16 85.0 0.05 0.40
HP 161216C00090000 C 12/16/16 90.0 0.00 0.30
HP 161216P00030000 P 12/16/16 30.0 0.00 0.25
HP 161216P00035000 P 12/16/16 35.0 0.05 0.30
HP 161216P00040000 P 12/16/16 40.0 0.10 0.50
HP 161216P00045000 P 12/16/16 45.0 0.40 0.85
HP 161216P00050000 P 12/16/16 50.0 1.00 1.45
HP 161216P00055000 P 12/16/16 55.0 2.05 2.30
HP 161216P00060000 P 12/16/16 60.0 3.70 4.20
HP 161216P00065000 P 12/16/16 65.0 6.10 6.60
HP 161216P00070000 P 12/16/16 70.0 9.40 9.90
HP 161216P00075000 P 12/16/16 75.0 12.70 14.50
HP 161216P00080000 P 12/16/16 80.0 15.90 19.80
HP 161216P00085000 P 12/16/16 85.0 20.70 24.40
HP 161216P00090000 P 12/16/16 90.0 26.70 28.50
HP 170120C00022500 C 01/20/17 22.5 38.70 41.60
HP 170120C00025000 C 01/20/17 25.0 36.10 40.00
HP 170120C00030000 C 01/20/17 30.0 31.10 35.00
HP 170120C00035000 C 01/20/17 35.0 26.20 30.00
HP 170120C00040000 C 01/20/17 40.0 22.30 24.30
HP 170120C00045000 C 01/20/17 45.0 18.20 19.50
HP 170120C00050000 C 01/20/17 50.0 13.20 15.10
HP 170120C00055000 C 01/20/17 55.0 9.90 10.60
HP 170120C00060000 C 01/20/17 60.0 6.70 7.30
HP 170120C00065000 C 01/20/17 65.0 4.20 4.80
HP 170120C00070000 C 01/20/17 70.0 2.30 2.90
HP 170120C00075000 C 01/20/17 75.0 1.20 1.75
HP 170120C00080000 C 01/20/17 80.0 0.70 1.10
HP 170120C00085000 C 01/20/17 85.0 0.30 0.65
HP 170120C00090000 C 01/20/17 90.0 0.10 0.45
HP 170120C00095000 C 01/20/17 95.0 0.00 0.40
HP 170120C00100000 C 01/20/17 100.0 0.00 0.35
HP 170120C00105000 C 01/20/17 105.0 0.00 0.25
HP 170120C00110000 C 01/20/17 110.0 0.00 0.15
HP 170120C00115000 C 01/20/17 115.0 0.00 0.10
HP 170120C00120000 C 01/20/17 120.0 0.00 0.10
HP 170120C00125000 C 01/20/17 125.0 0.00 0.10
HP 170120P00022500 P 01/20/17 22.5 0.00 0.10
HP 170120P00025000 P 01/20/17 25.0 0.00 0.20
HP 170120P00030000 P 01/20/17 30.0 0.00 0.45
HP 170120P00035000 P 01/20/17 35.0 0.15 0.50
HP 170120P00040000 P 01/20/17 40.0 0.25 1.05
HP 170120P00045000 P 01/20/17 45.0 0.75 1.25
HP 170120P00050000 P 01/20/17 50.0 1.40 1.70
HP 170120P00055000 P 01/20/17 55.0 2.55 3.10
HP 170120P00060000 P 01/20/17 60.0 4.20 4.90
HP 170120P00065000 P 01/20/17 65.0 6.60 7.40
HP 170120P00070000 P 01/20/17 70.0 9.60 10.50
HP 170120P00075000 P 01/20/17 75.0 13.10 15.10
HP 170120P00080000 P 01/20/17 80.0 17.50 19.10
HP 170120P00085000 P 01/20/17 85.0 22.10 23.90
HP 170120P00090000 P 01/20/17 90.0 26.70 28.60
HP 170120P00095000 P 01/20/17 95.0 31.70 33.50
HP 170120P00100000 P 01/20/17 100.0 36.50 38.50
HP 170120P00105000 P 01/20/17 105.0 41.40 44.20
HP 170120P00110000 P 01/20/17 110.0 46.40 49.20
HP 170120P00115000 P 01/20/17 115.0 51.50 54.20
HP 170120P00120000 P 01/20/17 120.0 56.50 59.20
HP 170120P00125000 P 01/20/17 125.0 61.50 64.20
HP 170317C00035000 C 03/17/17 35.0 27.00 29.30
HP 170317C00040000 C 03/17/17 40.0 21.50 25.40
HP 170317C00045000 C 03/17/17 45.0 16.90 20.90
HP 170317C00050000 C 03/17/17 50.0 12.90 16.30
HP 170317C00055000 C 03/17/17 55.0 9.30 11.50
HP 170317C00060000 C 03/17/17 60.0 7.60 8.30
HP 170317C00065000 C 03/17/17 65.0 5.00 5.70
HP 170317C00070000 C 03/17/17 70.0 3.20 3.90
HP 170317C00075000 C 03/17/17 75.0 1.90 2.50
HP 170317C00080000 C 03/17/17 80.0 0.80 1.90
HP 170317C00085000 C 03/17/17 85.0 0.55 1.05
HP 170317C00090000 C 03/17/17 90.0 0.20 0.70
HP 170317C00095000 C 03/17/17 95.0 0.05 0.55
HP 170317C00100000 C 03/17/17 100.0 0.00 0.45
HP 170317C00105000 C 03/17/17 105.0 0.00 0.50
HP 170317P00035000 P 03/17/17 35.0 0.20 0.85
HP 170317P00040000 P 03/17/17 40.0 0.65 1.10
HP 170317P00045000 P 03/17/17 45.0 1.25 1.90
HP 170317P00050000 P 03/17/17 50.0 2.30 2.90
HP 170317P00055000 P 03/17/17 55.0 3.60 4.30
HP 170317P00060000 P 03/17/17 60.0 5.50 6.30
HP 170317P00065000 P 03/17/17 65.0 8.10 8.90
HP 170317P00070000 P 03/17/17 70.0 10.70 12.10
HP 170317P00075000 P 03/17/17 75.0 13.40 16.80
HP 170317P00080000 P 03/17/17 80.0 17.50 20.80
HP 170317P00085000 P 03/17/17 85.0 21.90 25.00
HP 170317P00090000 P 03/17/17 90.0 26.50 29.60
HP 170317P00095000 P 03/17/17 95.0 31.30 34.40
HP 170317P00100000 P 03/17/17 100.0 36.30 39.20
HP 170317P00105000 P 03/17/17 105.0 41.40 44.50
HP 180119C00022500 C 01/19/18 22.5 39.10 42.30
HP 180119C00025000 C 01/19/18 25.0 36.10 40.30
HP 180119C00030000 C 01/19/18 30.0 31.10 35.40
HP 180119C00035000 C 01/19/18 35.0 26.90 29.90
HP 180119C00040000 C 01/19/18 40.0 22.20 26.40
HP 180119C00045000 C 01/19/18 45.0 18.30 22.10
HP 180119C00050000 C 01/19/18 50.0 14.90 18.60
HP 180119C00055000 C 01/19/18 55.0 11.80 15.50
HP 180119C00060000 C 01/19/18 60.0 9.70 12.50
HP 180119C00065000 C 01/19/18 65.0 7.40 10.00
HP 180119C00070000 C 01/19/18 70.0 5.60 8.20
HP 180119C00075000 C 01/19/18 75.0 4.30 6.60
HP 180119C00080000 C 01/19/18 80.0 3.00 5.30
HP 180119C00085000 C 01/19/18 85.0 2.10 4.30
HP 180119C00090000 C 01/19/18 90.0 0.80 4.10
HP 180119P00022500 P 01/19/18 22.5 0.20 1.15
HP 180119P00025000 P 01/19/18 25.0 0.30 2.00
HP 180119P00030000 P 01/19/18 30.0 0.90 2.00
HP 180119P00035000 P 01/19/18 35.0 1.55 2.50
HP 180119P00040000 P 01/19/18 40.0 2.35 3.70
HP 180119P00045000 P 01/19/18 45.0 3.30 5.10
HP 180119P00050000 P 01/19/18 50.0 5.10 7.10
HP 180119P00055000 P 01/19/18 55.0 6.90 8.90
HP 180119P00060000 P 01/19/18 60.0 9.20 11.60
HP 180119P00065000 P 01/19/18 65.0 11.60 14.40
HP 180119P00070000 P 01/19/18 70.0 14.50 17.70
HP 180119P00075000 P 01/19/18 75.0 17.90 21.60
HP 180119P00080000 P 01/19/18 80.0 21.70 25.40
HP 180119P00085000 P 01/19/18 85.0 25.70 29.20
HP 180119P00090000 P 01/19/18 90.0 29.70 33.60

OPRA data is delayed 15 minutes.