Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Rpc Inc (RES)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 140517C00005000 C 05/17/14 5.0 16.10 17.00
RES 140517C00007500 C 05/17/14 7.5 13.60 14.40
RES 140517C00010000 C 05/17/14 10.0 11.10 11.90
RES 140517C00012500 C 05/17/14 12.5 8.80 9.40
RES 140517C00015000 C 05/17/14 15.0 6.30 6.90
RES 140517C00017500 C 05/17/14 17.5 3.80 4.30
RES 140517C00020000 C 05/17/14 20.0 1.60 1.85
RES 140517C00022500 C 05/17/14 22.5 0.25 0.40
RES 140517C00025000 C 05/17/14 25.0 0.00 0.20
RES 140517C00030000 C 05/17/14 30.0 0.00 0.20
RES 140517C00035000 C 05/17/14 35.0 0.00 0.20
RES 140517P00005000 P 05/17/14 5.0 0.00 0.20
RES 140517P00007500 P 05/17/14 7.5 0.00 0.20
RES 140517P00010000 P 05/17/14 10.0 0.00 0.20
RES 140517P00012500 P 05/17/14 12.5 0.00 0.20
RES 140517P00015000 P 05/17/14 15.0 0.00 0.20
RES 140517P00017500 P 05/17/14 17.5 0.00 0.25
RES 140517P00020000 P 05/17/14 20.0 0.20 0.35
RES 140517P00022500 P 05/17/14 22.5 1.30 1.60
RES 140517P00025000 P 05/17/14 25.0 3.40 3.90
RES 140517P00030000 P 05/17/14 30.0 8.30 8.80
RES 140517P00035000 P 05/17/14 35.0 13.10 14.10
RES 140621C00002500 C 06/21/14 2.5 18.60 19.50
RES 140621C00005000 C 06/21/14 5.0 16.10 17.00
RES 140621C00007500 C 06/21/14 7.5 13.60 14.50
RES 140621C00010000 C 06/21/14 10.0 11.10 11.90
RES 140621C00012500 C 06/21/14 12.5 8.70 9.40
RES 140621C00015000 C 06/21/14 15.0 6.30 6.90
RES 140621C00017500 C 06/21/14 17.5 3.90 4.30
RES 140621C00020000 C 06/21/14 20.0 1.80 2.05
RES 140621C00022500 C 06/21/14 22.5 0.55 0.70
RES 140621C00025000 C 06/21/14 25.0 0.00 0.30
RES 140621C00030000 C 06/21/14 30.0 0.00 0.20
RES 140621P00002500 P 06/21/14 2.5 0.00 0.20
RES 140621P00005000 P 06/21/14 5.0 0.00 0.20
RES 140621P00007500 P 06/21/14 7.5 0.00 0.20
RES 140621P00010000 P 06/21/14 10.0 0.00 0.20
RES 140621P00012500 P 06/21/14 12.5 0.00 0.20
RES 140621P00015000 P 06/21/14 15.0 0.00 0.25
RES 140621P00017500 P 06/21/14 17.5 0.00 0.25
RES 140621P00020000 P 06/21/14 20.0 0.40 0.70
RES 140621P00022500 P 06/21/14 22.5 1.55 1.85
RES 140621P00025000 P 06/21/14 25.0 3.50 4.00
RES 140621P00030000 P 06/21/14 30.0 8.30 8.90
RES 140920C00002500 C 09/20/14 2.5 18.50 19.40
RES 140920C00005000 C 09/20/14 5.0 16.00 16.90
RES 140920C00007500 C 09/20/14 7.5 13.50 14.40
RES 140920C00010000 C 09/20/14 10.0 11.00 11.90
RES 140920C00012500 C 09/20/14 12.5 8.70 9.40
RES 140920C00015000 C 09/20/14 15.0 6.20 6.90
RES 140920C00017500 C 09/20/14 17.5 4.00 4.50
RES 140920C00020000 C 09/20/14 20.0 2.30 2.60
RES 140920C00022500 C 09/20/14 22.5 1.00 1.30
RES 140920C00025000 C 09/20/14 25.0 0.30 0.70
RES 140920C00030000 C 09/20/14 30.0 0.00 0.35
RES 140920C00035000 C 09/20/14 35.0 0.00 0.30
RES 140920P00002500 P 09/20/14 2.5 0.00 0.25
RES 140920P00005000 P 09/20/14 5.0 0.00 0.25
RES 140920P00007500 P 09/20/14 7.5 0.00 0.25
RES 140920P00010000 P 09/20/14 10.0 0.00 0.25
RES 140920P00012500 P 09/20/14 12.5 0.00 0.25
RES 140920P00015000 P 09/20/14 15.0 0.00 0.25
RES 140920P00017500 P 09/20/14 17.5 0.30 0.65
RES 140920P00020000 P 09/20/14 20.0 1.00 1.25
RES 140920P00022500 P 09/20/14 22.5 2.25 2.55
RES 140920P00025000 P 09/20/14 25.0 4.00 4.60
RES 140920P00030000 P 09/20/14 30.0 8.50 9.20
RES 140920P00035000 P 09/20/14 35.0 13.40 14.30
RES 141220C00012500 C 12/20/14 12.5 8.70 9.40
RES 141220C00015000 C 12/20/14 15.0 6.30 7.00
RES 141220C00017500 C 12/20/14 17.5 4.20 4.70
RES 141220C00020000 C 12/20/14 20.0 2.45 2.95
RES 141220C00022500 C 12/20/14 22.5 1.40 1.70
RES 141220C00025000 C 12/20/14 25.0 0.65 1.00
RES 141220C00030000 C 12/20/14 30.0 0.05 0.35
RES 141220P00012500 P 12/20/14 12.5 0.00 0.25
RES 141220P00015000 P 12/20/14 15.0 0.20 0.30
RES 141220P00017500 P 12/20/14 17.5 0.60 1.00
RES 141220P00020000 P 12/20/14 20.0 1.50 1.90
RES 141220P00022500 P 12/20/14 22.5 2.75 3.20
RES 141220P00025000 P 12/20/14 25.0 4.50 5.00
RES 141220P00030000 P 12/20/14 30.0 8.80 9.50

OPRA data is delayed 15 minutes.