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

Rpc Inc (RES)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 161021C00008000 C 10/21/16 8.0 7.90 9.20
RES 161021C00009000 C 10/21/16 9.0 5.10 9.70
RES 161021C00010000 C 10/21/16 10.0 4.50 8.70
RES 161021C00011000 C 10/21/16 11.0 3.40 7.80
RES 161021C00012000 C 10/21/16 12.0 2.55 6.70
RES 161021C00013000 C 10/21/16 13.0 1.30 5.20
RES 161021C00014000 C 10/21/16 14.0 0.55 4.40
RES 161021C00015000 C 10/21/16 15.0 0.80 2.35
RES 161021C00016000 C 10/21/16 16.0 0.75 0.95
RES 161021C00017000 C 10/21/16 17.0 0.25 0.50
RES 161021C00018000 C 10/21/16 18.0 0.05 0.30
RES 161021C00019000 C 10/21/16 19.0 0.00 0.25
RES 161021C00020000 C 10/21/16 20.0 0.00 4.80
RES 161021C00021000 C 10/21/16 21.0 0.00 0.20
RES 161021C00022000 C 10/21/16 22.0 0.00 4.80
RES 161021C00023000 C 10/21/16 23.0 0.00 4.80
RES 161021C00024000 C 10/21/16 24.0 0.00 0.20
RES 161021P00008000 P 10/21/16 8.0 0.00 0.20
RES 161021P00009000 P 10/21/16 9.0 0.00 4.80
RES 161021P00010000 P 10/21/16 10.0 0.00 0.20
RES 161021P00011000 P 10/21/16 11.0 0.00 4.80
RES 161021P00012000 P 10/21/16 12.0 0.00 0.15
RES 161021P00013000 P 10/21/16 13.0 0.00 0.20
RES 161021P00014000 P 10/21/16 14.0 0.00 0.20
RES 161021P00015000 P 10/21/16 15.0 0.10 0.25
RES 161021P00016000 P 10/21/16 16.0 0.35 0.55
RES 161021P00017000 P 10/21/16 17.0 0.85 1.10
RES 161021P00018000 P 10/21/16 18.0 0.45 2.75
RES 161021P00019000 P 10/21/16 19.0 0.35 4.80
RES 161021P00020000 P 10/21/16 20.0 1.30 5.40
RES 161021P00021000 P 10/21/16 21.0 3.30 6.60
RES 161021P00022000 P 10/21/16 22.0 4.50 7.40
RES 161021P00023000 P 10/21/16 23.0 4.30 8.30
RES 161021P00024000 P 10/21/16 24.0 6.80 8.20
RES 161118C00006000 C 11/18/16 6.0 9.90 11.50
RES 161118C00007000 C 11/18/16 7.0 7.50 11.70
RES 161118C00008000 C 11/18/16 8.0 6.40 10.80
RES 161118C00009000 C 11/18/16 9.0 5.40 9.30
RES 161118C00010000 C 11/18/16 10.0 4.40 7.90
RES 161118C00011000 C 11/18/16 11.0 3.40 7.50
RES 161118C00012000 C 11/18/16 12.0 4.00 6.80
RES 161118C00013000 C 11/18/16 13.0 1.50 4.30
RES 161118C00014000 C 11/18/16 14.0 2.30 3.50
RES 161118C00015000 C 11/18/16 15.0 1.80 2.40
RES 161118C00016000 C 11/18/16 16.0 1.15 1.40
RES 161118C00017000 C 11/18/16 17.0 0.65 0.90
RES 161118C00018000 C 11/18/16 18.0 0.35 0.55
RES 161118C00019000 C 11/18/16 19.0 0.15 0.40
RES 161118C00020000 C 11/18/16 20.0 0.05 0.50
RES 161118C00021000 C 11/18/16 21.0 0.00 0.25
RES 161118C00022000 C 11/18/16 22.0 0.00 0.25
RES 161118P00006000 P 11/18/16 6.0 0.00 0.20
RES 161118P00007000 P 11/18/16 7.0 0.00 0.20
RES 161118P00008000 P 11/18/16 8.0 0.00 0.20
RES 161118P00009000 P 11/18/16 9.0 0.00 4.80
RES 161118P00010000 P 11/18/16 10.0 0.00 0.45
RES 161118P00011000 P 11/18/16 11.0 0.00 4.80
RES 161118P00012000 P 11/18/16 12.0 0.00 4.80
RES 161118P00013000 P 11/18/16 13.0 0.05 0.50
RES 161118P00014000 P 11/18/16 14.0 0.20 0.45
RES 161118P00015000 P 11/18/16 15.0 0.40 0.65
RES 161118P00016000 P 11/18/16 16.0 0.70 0.95
RES 161118P00017000 P 11/18/16 17.0 1.20 1.50
RES 161118P00018000 P 11/18/16 18.0 1.85 2.25
RES 161118P00019000 P 11/18/16 19.0 2.25 3.20
RES 161118P00020000 P 11/18/16 20.0 2.80 4.40
RES 161118P00021000 P 11/18/16 21.0 3.80 5.10
RES 161118P00022000 P 11/18/16 22.0 4.90 5.90
RES 161216C00006000 C 12/16/16 6.0 9.70 11.30
RES 161216C00007000 C 12/16/16 7.0 7.70 11.60
RES 161216C00008000 C 12/16/16 8.0 6.70 10.60
RES 161216C00009000 C 12/16/16 9.0 5.40 9.80
RES 161216C00010000 C 12/16/16 10.0 6.10 8.70
RES 161216C00011000 C 12/16/16 11.0 4.30 6.10
RES 161216C00012000 C 12/16/16 12.0 4.30 5.30
RES 161216C00013000 C 12/16/16 13.0 3.20 4.50
RES 161216C00014000 C 12/16/16 14.0 2.45 2.95
RES 161216C00015000 C 12/16/16 15.0 2.00 2.25
RES 161216C00016000 C 12/16/16 16.0 1.40 1.60
RES 161216C00017000 C 12/16/16 17.0 0.90 1.05
RES 161216C00018000 C 12/16/16 18.0 0.55 0.75
RES 161216C00019000 C 12/16/16 19.0 0.30 0.50
RES 161216C00020000 C 12/16/16 20.0 0.15 0.40
RES 161216C00021000 C 12/16/16 21.0 0.05 4.70
RES 161216C00022000 C 12/16/16 22.0 0.00 0.30
RES 161216C00023000 C 12/16/16 23.0 0.00 0.25
RES 161216C00024000 C 12/16/16 24.0 0.00 0.25
RES 161216C00025000 C 12/16/16 25.0 0.00 0.25
RES 161216C00026000 C 12/16/16 26.0 0.00 0.25
RES 161216P00006000 P 12/16/16 6.0 0.00 0.25
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 0.00 4.80
RES 161216P00010000 P 12/16/16 10.0 0.00 4.80
RES 161216P00011000 P 12/16/16 11.0 0.05 0.25
RES 161216P00012000 P 12/16/16 12.0 0.05 0.25
RES 161216P00013000 P 12/16/16 13.0 0.20 0.40
RES 161216P00014000 P 12/16/16 14.0 0.40 0.55
RES 161216P00015000 P 12/16/16 15.0 0.65 0.80
RES 161216P00016000 P 12/16/16 16.0 1.00 1.20
RES 161216P00017000 P 12/16/16 17.0 1.40 1.70
RES 161216P00018000 P 12/16/16 18.0 2.10 2.35
RES 161216P00019000 P 12/16/16 19.0 2.70 3.10
RES 161216P00020000 P 12/16/16 20.0 3.30 4.10
RES 161216P00021000 P 12/16/16 21.0 4.10 5.40
RES 161216P00022000 P 12/16/16 22.0 5.10 6.10
RES 161216P00023000 P 12/16/16 23.0 5.90 7.40
RES 161216P00024000 P 12/16/16 24.0 7.00 9.60
RES 161216P00025000 P 12/16/16 25.0 7.60 10.60
RES 161216P00026000 P 12/16/16 26.0 9.10 10.00
RES 170317C00006000 C 03/17/17 6.0 10.10 11.30
RES 170317C00007000 C 03/17/17 7.0 7.40 11.90
RES 170317C00008000 C 03/17/17 8.0 6.60 10.90
RES 170317C00009000 C 03/17/17 9.0 5.60 9.90
RES 170317C00010000 C 03/17/17 10.0 6.10 10.00
RES 170317C00011000 C 03/17/17 11.0 3.70 8.10
RES 170317C00012000 C 03/17/17 12.0 2.60 5.50
RES 170317C00013000 C 03/17/17 13.0 2.10 4.20
RES 170317C00014000 C 03/17/17 14.0 3.10 3.40
RES 170317C00015000 C 03/17/17 15.0 2.45 2.75
RES 170317C00016000 C 03/17/17 16.0 1.90 2.15
RES 170317C00017000 C 03/17/17 17.0 1.35 1.70
RES 170317C00018000 C 03/17/17 18.0 1.00 1.30
RES 170317C00019000 C 03/17/17 19.0 0.70 1.00
RES 170317C00020000 C 03/17/17 20.0 0.50 0.75
RES 170317C00021000 C 03/17/17 21.0 0.35 0.60
RES 170317C00022000 C 03/17/17 22.0 0.25 0.55
RES 170317C00023000 C 03/17/17 23.0 0.05 1.95
RES 170317C00024000 C 03/17/17 24.0 0.05 0.35
RES 170317C00025000 C 03/17/17 25.0 0.00 0.95
RES 170317C00026000 C 03/17/17 26.0 0.00 0.40
RES 170317P00006000 P 03/17/17 6.0 0.00 0.35
RES 170317P00007000 P 03/17/17 7.0 0.00 0.95
RES 170317P00008000 P 03/17/17 8.0 0.00 0.70
RES 170317P00009000 P 03/17/17 9.0 0.05 0.95
RES 170317P00010000 P 03/17/17 10.0 0.05 0.40
RES 170317P00011000 P 03/17/17 11.0 0.10 1.65
RES 170317P00012000 P 03/17/17 12.0 0.35 0.55
RES 170317P00013000 P 03/17/17 13.0 0.50 0.75
RES 170317P00014000 P 03/17/17 14.0 0.75 1.00
RES 170317P00015000 P 03/17/17 15.0 1.10 1.35
RES 170317P00016000 P 03/17/17 16.0 1.50 1.80
RES 170317P00017000 P 03/17/17 17.0 2.00 2.30
RES 170317P00018000 P 03/17/17 18.0 2.60 2.95
RES 170317P00019000 P 03/17/17 19.0 3.30 3.70
RES 170317P00020000 P 03/17/17 20.0 4.10 4.40
RES 170317P00021000 P 03/17/17 21.0 4.30 5.40
RES 170317P00022000 P 03/17/17 22.0 4.50 6.40
RES 170317P00023000 P 03/17/17 23.0 5.70 9.20
RES 170317P00024000 P 03/17/17 24.0 7.00 8.20
RES 170317P00025000 P 03/17/17 25.0 5.60 9.60
RES 170317P00026000 P 03/17/17 26.0 8.80 10.50

OPRA data is delayed 15 minutes.