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

Rpc Inc (RES)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 160715C00006000 C 07/15/16 6.0 9.00 10.60
RES 160715C00007000 C 07/15/16 7.0 6.40 11.00
RES 160715C00008000 C 07/15/16 8.0 5.40 10.00
RES 160715C00009000 C 07/15/16 9.0 4.40 9.00
RES 160715C00010000 C 07/15/16 10.0 3.40 8.00
RES 160715C00011000 C 07/15/16 11.0 2.50 7.00
RES 160715C00012000 C 07/15/16 12.0 1.55 6.00
RES 160715C00013000 C 07/15/16 13.0 0.55 5.00
RES 160715C00014000 C 07/15/16 14.0 1.40 2.65
RES 160715C00015000 C 07/15/16 15.0 0.80 1.30
RES 160715C00016000 C 07/15/16 16.0 0.25 0.45
RES 160715C00017000 C 07/15/16 17.0 0.05 0.20
RES 160715C00018000 C 07/15/16 18.0 0.00 0.25
RES 160715C00019000 C 07/15/16 19.0 0.00 0.25
RES 160715C00020000 C 07/15/16 20.0 0.00 0.25
RES 160715C00021000 C 07/15/16 21.0 0.00 0.25
RES 160715C00022000 C 07/15/16 22.0 0.00 0.25
RES 160715P00006000 P 07/15/16 6.0 0.00 0.25
RES 160715P00007000 P 07/15/16 7.0 0.00 0.25
RES 160715P00008000 P 07/15/16 8.0 0.00 0.25
RES 160715P00009000 P 07/15/16 9.0 0.00 0.25
RES 160715P00010000 P 07/15/16 10.0 0.00 0.25
RES 160715P00011000 P 07/15/16 11.0 0.00 0.25
RES 160715P00012000 P 07/15/16 12.0 0.00 0.25
RES 160715P00013000 P 07/15/16 13.0 0.00 0.25
RES 160715P00014000 P 07/15/16 14.0 0.00 0.25
RES 160715P00015000 P 07/15/16 15.0 0.15 0.30
RES 160715P00016000 P 07/15/16 16.0 0.35 0.75
RES 160715P00017000 P 07/15/16 17.0 0.00 4.80
RES 160715P00018000 P 07/15/16 18.0 0.10 4.80
RES 160715P00019000 P 07/15/16 19.0 1.10 5.50
RES 160715P00020000 P 07/15/16 20.0 2.00 6.50
RES 160715P00021000 P 07/15/16 21.0 3.00 7.50
RES 160715P00022000 P 07/15/16 22.0 5.80 6.80
RES 160819C00007000 C 08/19/16 7.0 8.00 9.50
RES 160819C00008000 C 08/19/16 8.0 5.40 10.00
RES 160819C00009000 C 08/19/16 9.0 4.40 9.00
RES 160819C00010000 C 08/19/16 10.0 3.50 8.00
RES 160819C00011000 C 08/19/16 11.0 2.70 7.00
RES 160819C00012000 C 08/19/16 12.0 1.60 6.10
RES 160819C00013000 C 08/19/16 13.0 1.50 4.00
RES 160819C00014000 C 08/19/16 14.0 0.85 4.70
RES 160819C00015000 C 08/19/16 15.0 1.30 1.65
RES 160819C00016000 C 08/19/16 16.0 0.80 1.05
RES 160819C00017000 C 08/19/16 17.0 0.45 0.70
RES 160819C00018000 C 08/19/16 18.0 0.20 0.35
RES 160819C00019000 C 08/19/16 19.0 0.10 0.50
RES 160819C00020000 C 08/19/16 20.0 0.00 0.30
RES 160819C00021000 C 08/19/16 21.0 0.00 0.25
RES 160819C00022000 C 08/19/16 22.0 0.00 0.25
RES 160819C00023000 C 08/19/16 23.0 0.00 0.25
RES 160819P00007000 P 08/19/16 7.0 0.00 0.25
RES 160819P00008000 P 08/19/16 8.0 0.00 0.25
RES 160819P00009000 P 08/19/16 9.0 0.00 0.25
RES 160819P00010000 P 08/19/16 10.0 0.00 0.25
RES 160819P00011000 P 08/19/16 11.0 0.00 0.30
RES 160819P00012000 P 08/19/16 12.0 0.05 0.35
RES 160819P00013000 P 08/19/16 13.0 0.20 0.45
RES 160819P00014000 P 08/19/16 14.0 0.35 0.60
RES 160819P00015000 P 08/19/16 15.0 0.65 0.90
RES 160819P00016000 P 08/19/16 16.0 1.15 1.40
RES 160819P00017000 P 08/19/16 17.0 1.75 2.25
RES 160819P00018000 P 08/19/16 18.0 0.75 4.20
RES 160819P00019000 P 08/19/16 19.0 1.45 4.40
RES 160819P00020000 P 08/19/16 20.0 2.10 6.60
RES 160819P00021000 P 08/19/16 21.0 3.10 7.50
RES 160819P00022000 P 08/19/16 22.0 4.10 8.50
RES 160819P00023000 P 08/19/16 23.0 6.80 8.10
RES 160916C00003000 C 09/16/16 3.0 12.00 13.20
RES 160916C00004000 C 09/16/16 4.0 9.50 14.00
RES 160916C00005000 C 09/16/16 5.0 8.60 12.60
RES 160916C00006000 C 09/16/16 6.0 7.50 12.00
RES 160916C00007000 C 09/16/16 7.0 6.50 11.00
RES 160916C00008000 C 09/16/16 8.0 5.60 10.00
RES 160916C00009000 C 09/16/16 9.0 6.30 9.00
RES 160916C00010000 C 09/16/16 10.0 5.30 6.20
RES 160916C00011000 C 09/16/16 11.0 4.30 5.30
RES 160916C00012000 C 09/16/16 12.0 3.50 6.20
RES 160916C00013000 C 09/16/16 13.0 2.65 3.60
RES 160916C00014000 C 09/16/16 14.0 2.20 2.85
RES 160916C00015000 C 09/16/16 15.0 1.55 1.90
RES 160916C00016000 C 09/16/16 16.0 1.00 1.25
RES 160916C00017000 C 09/16/16 17.0 0.60 0.85
RES 160916C00018000 C 09/16/16 18.0 0.40 0.60
RES 160916C00019000 C 09/16/16 19.0 0.20 0.50
RES 160916C00020000 C 09/16/16 20.0 0.00 0.40
RES 160916C00021000 C 09/16/16 21.0 0.00 0.30
RES 160916C00022000 C 09/16/16 22.0 0.00 0.25
RES 160916C00023000 C 09/16/16 23.0 0.00 0.30
RES 160916C00024000 C 09/16/16 24.0 0.00 0.25
RES 160916C00025000 C 09/16/16 25.0 0.00 0.25
RES 160916C00026000 C 09/16/16 26.0 0.00 0.25
RES 160916P00003000 P 09/16/16 3.0 0.00 0.25
RES 160916P00004000 P 09/16/16 4.0 0.00 0.25
RES 160916P00005000 P 09/16/16 5.0 0.00 0.25
RES 160916P00006000 P 09/16/16 6.0 0.00 0.25
RES 160916P00007000 P 09/16/16 7.0 0.00 0.25
RES 160916P00008000 P 09/16/16 8.0 0.00 0.30
RES 160916P00009000 P 09/16/16 9.0 0.00 0.30
RES 160916P00010000 P 09/16/16 10.0 0.00 0.30
RES 160916P00011000 P 09/16/16 11.0 0.05 0.45
RES 160916P00012000 P 09/16/16 12.0 0.10 0.45
RES 160916P00013000 P 09/16/16 13.0 0.35 0.60
RES 160916P00014000 P 09/16/16 14.0 0.55 0.80
RES 160916P00015000 P 09/16/16 15.0 0.90 1.15
RES 160916P00016000 P 09/16/16 16.0 1.40 1.60
RES 160916P00017000 P 09/16/16 17.0 2.00 2.30
RES 160916P00018000 P 09/16/16 18.0 2.60 3.30
RES 160916P00019000 P 09/16/16 19.0 1.50 4.10
RES 160916P00020000 P 09/16/16 20.0 4.10 5.00
RES 160916P00021000 P 09/16/16 21.0 5.00 6.20
RES 160916P00022000 P 09/16/16 22.0 4.10 8.60
RES 160916P00023000 P 09/16/16 23.0 6.80 8.10
RES 160916P00024000 P 09/16/16 24.0 7.80 9.10
RES 160916P00025000 P 09/16/16 25.0 8.90 9.80
RES 160916P00026000 P 09/16/16 26.0 9.90 11.10
RES 161216C00006000 C 12/16/16 6.0 9.20 10.60
RES 161216C00007000 C 12/16/16 7.0 6.50 11.00
RES 161216C00008000 C 12/16/16 8.0 5.50 10.10
RES 161216C00009000 C 12/16/16 9.0 4.50 9.20
RES 161216C00010000 C 12/16/16 10.0 3.70 8.00
RES 161216C00011000 C 12/16/16 11.0 2.90 5.60
RES 161216C00012000 C 12/16/16 12.0 2.00 5.10
RES 161216C00013000 C 12/16/16 13.0 2.95 4.30
RES 161216C00014000 C 12/16/16 14.0 2.65 3.30
RES 161216C00015000 C 12/16/16 15.0 2.10 2.40
RES 161216C00016000 C 12/16/16 16.0 1.65 1.90
RES 161216C00017000 C 12/16/16 17.0 1.25 1.50
RES 161216C00018000 C 12/16/16 18.0 0.90 1.20
RES 161216C00019000 C 12/16/16 19.0 0.70 0.95
RES 161216C00020000 C 12/16/16 20.0 0.50 0.75
RES 161216C00021000 C 12/16/16 21.0 0.35 0.90
RES 161216C00022000 C 12/16/16 22.0 0.05 0.75
RES 161216C00023000 C 12/16/16 23.0 0.00 0.65
RES 161216C00024000 C 12/16/16 24.0 0.00 4.60
RES 161216C00025000 C 12/16/16 25.0 0.00 0.50
RES 161216C00026000 C 12/16/16 26.0 0.00 0.40
RES 161216P00006000 P 12/16/16 6.0 0.00 0.40
RES 161216P00007000 P 12/16/16 7.0 0.00 4.80
RES 161216P00008000 P 12/16/16 8.0 0.00 4.80
RES 161216P00009000 P 12/16/16 9.0 0.05 0.50
RES 161216P00010000 P 12/16/16 10.0 0.15 0.60
RES 161216P00011000 P 12/16/16 11.0 0.25 0.70
RES 161216P00012000 P 12/16/16 12.0 0.60 1.00
RES 161216P00013000 P 12/16/16 13.0 0.80 1.10
RES 161216P00014000 P 12/16/16 14.0 1.10 1.40
RES 161216P00015000 P 12/16/16 15.0 1.50 1.85
RES 161216P00016000 P 12/16/16 16.0 2.00 2.35
RES 161216P00017000 P 12/16/16 17.0 2.65 2.95
RES 161216P00018000 P 12/16/16 18.0 3.30 4.00
RES 161216P00019000 P 12/16/16 19.0 4.00 4.80
RES 161216P00020000 P 12/16/16 20.0 4.10 5.60
RES 161216P00021000 P 12/16/16 21.0 5.00 6.40
RES 161216P00022000 P 12/16/16 22.0 4.50 7.30
RES 161216P00023000 P 12/16/16 23.0 5.30 8.20
RES 161216P00024000 P 12/16/16 24.0 7.70 9.40
RES 161216P00025000 P 12/16/16 25.0 7.30 11.80
RES 161216P00026000 P 12/16/16 26.0 9.90 11.30

OPRA data is delayed 15 minutes.