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 (2015-08-07)Premium Content

Rpc Inc (RES)
As of Sep 4 2015 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 150918C00002000 C 09/18/15 2.0 8.20 9.50
RES 150918C00002500 C 09/18/15 2.5 6.00 10.50
RES 150918C00003000 C 09/18/15 3.0 7.20 8.50
RES 150918C00004000 C 09/18/15 4.0 6.40 7.40
RES 150918C00005000 C 09/18/15 5.0 5.20 6.40
RES 150918C00006000 C 09/18/15 6.0 4.20 5.50
RES 150918C00007000 C 09/18/15 7.0 3.50 4.20
RES 150918C00007500 C 09/18/15 7.5 1.00 4.00
RES 150918C00008000 C 09/18/15 8.0 2.50 3.40
RES 150918C00009000 C 09/18/15 9.0 1.40 2.20
RES 150918C00010000 C 09/18/15 10.0 0.75 1.40
RES 150918C00011000 C 09/18/15 11.0 0.20 0.70
RES 150918C00012500 C 09/18/15 12.5 0.00 0.30
RES 150918C00014000 C 09/18/15 14.0 0.00 0.15
RES 150918C00015000 C 09/18/15 15.0 0.00 0.15
RES 150918C00016000 C 09/18/15 16.0 0.00 0.15
RES 150918C00017500 C 09/18/15 17.5 0.00 0.30
RES 150918C00019000 C 09/18/15 19.0 0.00 0.15
RES 150918C00020000 C 09/18/15 20.0 0.00 0.15
RES 150918C00021000 C 09/18/15 21.0 0.00 0.15
RES 150918C00022000 C 09/18/15 22.0 0.00 0.15
RES 150918C00022500 C 09/18/15 22.5 0.00 4.90
RES 150918C00023000 C 09/18/15 23.0 0.00 0.15
RES 150918C00024000 C 09/18/15 24.0 0.00 0.15
RES 150918C00025000 C 09/18/15 25.0 0.00 0.15
RES 150918P00002000 P 09/18/15 2.0 0.00 0.15
RES 150918P00002500 P 09/18/15 2.5 0.00 4.90
RES 150918P00003000 P 09/18/15 3.0 0.00 0.15
RES 150918P00004000 P 09/18/15 4.0 0.00 0.15
RES 150918P00005000 P 09/18/15 5.0 0.00 0.15
RES 150918P00006000 P 09/18/15 6.0 0.00 0.15
RES 150918P00007000 P 09/18/15 7.0 0.00 0.15
RES 150918P00007500 P 09/18/15 7.5 0.00 4.90
RES 150918P00008000 P 09/18/15 8.0 0.00 0.15
RES 150918P00009000 P 09/18/15 9.0 0.00 0.15
RES 150918P00010000 P 09/18/15 10.0 0.10 0.50
RES 150918P00011000 P 09/18/15 11.0 0.55 1.00
RES 150918P00012500 P 09/18/15 12.5 1.60 2.10
RES 150918P00014000 P 09/18/15 14.0 2.90 3.80
RES 150918P00015000 P 09/18/15 15.0 3.80 4.80
RES 150918P00016000 P 09/18/15 16.0 4.50 5.80
RES 150918P00017500 P 09/18/15 17.5 6.30 7.10
RES 150918P00019000 P 09/18/15 19.0 7.50 8.80
RES 150918P00020000 P 09/18/15 20.0 8.50 9.80
RES 150918P00021000 P 09/18/15 21.0 9.50 10.80
RES 150918P00022000 P 09/18/15 22.0 10.50 11.80
RES 150918P00022500 P 09/18/15 22.5 9.30 12.70
RES 150918P00023000 P 09/18/15 23.0 11.50 12.80
RES 150918P00024000 P 09/18/15 24.0 12.50 13.80
RES 150918P00025000 P 09/18/15 25.0 13.50 14.60
RES 151016C00003000 C 10/16/15 3.0 7.20 8.20
RES 151016C00004000 C 10/16/15 4.0 6.20 7.50
RES 151016C00005000 C 10/16/15 5.0 5.30 6.20
RES 151016C00006000 C 10/16/15 6.0 4.40 5.20
RES 151016C00007000 C 10/16/15 7.0 3.50 4.50
RES 151016C00008000 C 10/16/15 8.0 2.50 3.40
RES 151016C00009000 C 10/16/15 9.0 1.60 2.30
RES 151016C00010000 C 10/16/15 10.0 0.80 1.80
RES 151016C00011000 C 10/16/15 11.0 0.40 1.00
RES 151016C00012000 C 10/16/15 12.0 0.10 0.90
RES 151016C00013000 C 10/16/15 13.0 0.00 0.50
RES 151016C00014000 C 10/16/15 14.0 0.00 0.30
RES 151016C00015000 C 10/16/15 15.0 0.00 0.25
RES 151016C00016000 C 10/16/15 16.0 0.00 0.15
RES 151016C00017000 C 10/16/15 17.0 0.00 0.15
RES 151016C00018000 C 10/16/15 18.0 0.00 0.15
RES 151016C00019000 C 10/16/15 19.0 0.00 0.20
RES 151016P00003000 P 10/16/15 3.0 0.00 0.15
RES 151016P00004000 P 10/16/15 4.0 0.00 0.15
RES 151016P00005000 P 10/16/15 5.0 0.00 0.15
RES 151016P00006000 P 10/16/15 6.0 0.00 0.15
RES 151016P00007000 P 10/16/15 7.0 0.00 0.15
RES 151016P00008000 P 10/16/15 8.0 0.00 0.30
RES 151016P00009000 P 10/16/15 9.0 0.00 0.45
RES 151016P00010000 P 10/16/15 10.0 0.15 1.00
RES 151016P00011000 P 10/16/15 11.0 0.60 1.60
RES 151016P00012000 P 10/16/15 12.0 1.30 2.00
RES 151016P00013000 P 10/16/15 13.0 2.15 2.85
RES 151016P00014000 P 10/16/15 14.0 3.00 3.60
RES 151016P00015000 P 10/16/15 15.0 3.90 4.80
RES 151016P00016000 P 10/16/15 16.0 4.80 5.80
RES 151016P00017000 P 10/16/15 17.0 5.80 6.70
RES 151016P00018000 P 10/16/15 18.0 6.80 7.80
RES 151016P00019000 P 10/16/15 19.0 7.80 8.60
RES 151218C00002000 C 12/18/15 2.0 8.30 9.50
RES 151218C00002500 C 12/18/15 2.5 5.80 10.50
RES 151218C00003000 C 12/18/15 3.0 7.20 8.50
RES 151218C00004000 C 12/18/15 4.0 6.40 7.50
RES 151218C00005000 C 12/18/15 5.0 5.40 6.50
RES 151218C00006000 C 12/18/15 6.0 4.40 5.10
RES 151218C00007000 C 12/18/15 7.0 3.50 4.20
RES 151218C00007500 C 12/18/15 7.5 1.50 4.30
RES 151218C00008000 C 12/18/15 8.0 2.70 3.50
RES 151218C00009000 C 12/18/15 9.0 1.95 2.80
RES 151218C00010000 C 12/18/15 10.0 1.30 2.45
RES 151218C00011000 C 12/18/15 11.0 0.75 1.40
RES 151218C00012500 C 12/18/15 12.5 0.30 1.00
RES 151218C00014000 C 12/18/15 14.0 0.10 0.55
RES 151218C00015000 C 12/18/15 15.0 0.00 0.65
RES 151218C00016000 C 12/18/15 16.0 0.00 0.45
RES 151218C00017500 C 12/18/15 17.5 0.00 0.30
RES 151218C00019000 C 12/18/15 19.0 0.00 0.20
RES 151218C00020000 C 12/18/15 20.0 0.00 0.20
RES 151218C00021000 C 12/18/15 21.0 0.00 0.20
RES 151218C00022000 C 12/18/15 22.0 0.00 0.20
RES 151218C00022500 C 12/18/15 22.5 0.00 0.95
RES 151218C00023000 C 12/18/15 23.0 0.00 0.20
RES 151218C00024000 C 12/18/15 24.0 0.00 0.20
RES 151218C00025000 C 12/18/15 25.0 0.00 0.20
RES 151218C00030000 C 12/18/15 30.0 0.00 0.20
RES 151218P00002000 P 12/18/15 2.0 0.00 0.20
RES 151218P00002500 P 12/18/15 2.5 0.00 4.90
RES 151218P00003000 P 12/18/15 3.0 0.00 0.20
RES 151218P00004000 P 12/18/15 4.0 0.00 0.20
RES 151218P00005000 P 12/18/15 5.0 0.00 0.20
RES 151218P00006000 P 12/18/15 6.0 0.00 0.20
RES 151218P00007000 P 12/18/15 7.0 0.00 0.35
RES 151218P00007500 P 12/18/15 7.5 0.00 2.90
RES 151218P00008000 P 12/18/15 8.0 0.15 0.60
RES 151218P00009000 P 12/18/15 9.0 0.30 0.75
RES 151218P00010000 P 12/18/15 10.0 0.60 1.10
RES 151218P00011000 P 12/18/15 11.0 1.10 1.60
RES 151218P00012500 P 12/18/15 12.5 2.20 2.55
RES 151218P00014000 P 12/18/15 14.0 3.10 4.00
RES 151218P00015000 P 12/18/15 15.0 4.00 4.90
RES 151218P00016000 P 12/18/15 16.0 4.90 5.80
RES 151218P00017500 P 12/18/15 17.5 6.10 7.30
RES 151218P00019000 P 12/18/15 19.0 7.90 8.80
RES 151218P00020000 P 12/18/15 20.0 8.60 9.80
RES 151218P00021000 P 12/18/15 21.0 9.60 10.80
RES 151218P00022000 P 12/18/15 22.0 10.60 11.80
RES 151218P00022500 P 12/18/15 22.5 10.50 12.80
RES 151218P00023000 P 12/18/15 23.0 11.60 12.80
RES 151218P00024000 P 12/18/15 24.0 12.60 13.80
RES 151218P00025000 P 12/18/15 25.0 13.90 14.80
RES 151218P00030000 P 12/18/15 30.0 19.00 19.90
RES 160318C00005000 C 03/18/16 5.0 5.10 6.20
RES 160318C00006000 C 03/18/16 6.0 4.30 5.40
RES 160318C00007000 C 03/18/16 7.0 3.50 4.70
RES 160318C00008000 C 03/18/16 8.0 2.85 4.40
RES 160318C00009000 C 03/18/16 9.0 2.25 3.70
RES 160318C00010000 C 03/18/16 10.0 1.60 2.65
RES 160318C00011000 C 03/18/16 11.0 1.25 1.95
RES 160318C00012000 C 03/18/16 12.0 0.85 1.65
RES 160318C00013000 C 03/18/16 13.0 0.55 1.30
RES 160318C00014000 C 03/18/16 14.0 0.35 1.05
RES 160318C00015000 C 03/18/16 15.0 0.20 0.85
RES 160318C00016000 C 03/18/16 16.0 0.10 0.70
RES 160318C00017000 C 03/18/16 17.0 0.05 0.55
RES 160318C00018000 C 03/18/16 18.0 0.05 0.50
RES 160318C00019000 C 03/18/16 19.0 0.00 0.50
RES 160318C00020000 C 03/18/16 20.0 0.00 0.50
RES 160318C00021000 C 03/18/16 21.0 0.00 0.50
RES 160318P00005000 P 03/18/16 5.0 0.00 0.35
RES 160318P00006000 P 03/18/16 6.0 0.05 0.50
RES 160318P00007000 P 03/18/16 7.0 0.10 0.55
RES 160318P00008000 P 03/18/16 8.0 0.30 0.85
RES 160318P00009000 P 03/18/16 9.0 0.60 1.15
RES 160318P00010000 P 03/18/16 10.0 1.00 1.35
RES 160318P00011000 P 03/18/16 11.0 1.55 2.05
RES 160318P00012000 P 03/18/16 12.0 2.20 2.85
RES 160318P00013000 P 03/18/16 13.0 2.85 3.40
RES 160318P00014000 P 03/18/16 14.0 3.70 4.30
RES 160318P00015000 P 03/18/16 15.0 4.30 5.10
RES 160318P00016000 P 03/18/16 16.0 5.20 6.10
RES 160318P00017000 P 03/18/16 17.0 6.00 7.20
RES 160318P00018000 P 03/18/16 18.0 7.00 8.10
RES 160318P00019000 P 03/18/16 19.0 8.00 9.00
RES 160318P00020000 P 03/18/16 20.0 8.90 10.00
RES 160318P00021000 P 03/18/16 21.0 9.90 11.00

OPRA data is delayed 15 minutes.