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 (2014-05-09)Premium Content

Rpc Inc (RES)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 140816C00012500 C 08/16/14 12.5 10.10 10.80
RES 140816C00015000 C 08/16/14 15.0 7.70 8.20
RES 140816C00017500 C 08/16/14 17.5 5.20 5.80
RES 140816C00020000 C 08/16/14 20.0 2.80 3.20
RES 140816C00022500 C 08/16/14 22.5 0.95 1.05
RES 140816C00025000 C 08/16/14 25.0 0.10 0.20
RES 140816C00030000 C 08/16/14 30.0 0.00 0.20
RES 140816C00035000 C 08/16/14 35.0 0.00 0.20
RES 140816P00012500 P 08/16/14 12.5 0.00 0.20
RES 140816P00015000 P 08/16/14 15.0 0.00 0.20
RES 140816P00017500 P 08/16/14 17.5 0.00 0.20
RES 140816P00020000 P 08/16/14 20.0 0.00 0.25
RES 140816P00022500 P 08/16/14 22.5 0.55 0.70
RES 140816P00025000 P 08/16/14 25.0 2.10 2.45
RES 140816P00030000 P 08/16/14 30.0 6.90 7.50
RES 140816P00035000 P 08/16/14 35.0 11.70 12.60
RES 140920C00002500 C 09/20/14 2.5 19.60 21.30
RES 140920C00005000 C 09/20/14 5.0 17.50 18.40
RES 140920C00007500 C 09/20/14 7.5 15.00 15.90
RES 140920C00010000 C 09/20/14 10.0 12.50 13.40
RES 140920C00012500 C 09/20/14 12.5 10.10 10.70
RES 140920C00015000 C 09/20/14 15.0 7.70 8.20
RES 140920C00017500 C 09/20/14 17.5 5.20 5.60
RES 140920C00020000 C 09/20/14 20.0 2.90 3.30
RES 140920C00022500 C 09/20/14 22.5 1.25 1.35
RES 140920C00025000 C 09/20/14 25.0 0.20 0.50
RES 140920C00030000 C 09/20/14 30.0 0.00 0.20
RES 140920C00035000 C 09/20/14 35.0 0.00 0.20
RES 140920P00002500 P 09/20/14 2.5 0.00 0.20
RES 140920P00005000 P 09/20/14 5.0 0.00 0.20
RES 140920P00007500 P 09/20/14 7.5 0.00 0.20
RES 140920P00010000 P 09/20/14 10.0 0.00 0.20
RES 140920P00012500 P 09/20/14 12.5 0.00 0.20
RES 140920P00015000 P 09/20/14 15.0 0.00 0.20
RES 140920P00017500 P 09/20/14 17.5 0.00 0.25
RES 140920P00020000 P 09/20/14 20.0 0.10 0.40
RES 140920P00022500 P 09/20/14 22.5 0.90 1.10
RES 140920P00025000 P 09/20/14 25.0 2.35 2.70
RES 140920P00030000 P 09/20/14 30.0 7.00 7.50
RES 140920P00035000 P 09/20/14 35.0 11.70 12.60
RES 141220C00012500 C 12/20/14 12.5 10.10 10.80
RES 141220C00015000 C 12/20/14 15.0 7.60 8.30
RES 141220C00017500 C 12/20/14 17.5 5.30 5.80
RES 141220C00020000 C 12/20/14 20.0 3.30 3.80
RES 141220C00022500 C 12/20/14 22.5 1.75 1.95
RES 141220C00025000 C 12/20/14 25.0 0.70 1.05
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 0.05 0.30
RES 141220P00017500 P 12/20/14 17.5 0.05 0.40
RES 141220P00020000 P 12/20/14 20.0 0.60 0.90
RES 141220P00022500 P 12/20/14 22.5 1.55 1.90
RES 141220P00025000 P 12/20/14 25.0 2.90 3.50
RES 141220P00030000 P 12/20/14 30.0 7.10 7.80
RES 150320C00012500 C 03/20/15 12.5 10.10 10.80
RES 150320C00015000 C 03/20/15 15.0 7.60 8.30
RES 150320C00017500 C 03/20/15 17.5 5.30 6.10
RES 150320C00020000 C 03/20/15 20.0 3.50 4.00
RES 150320C00022500 C 03/20/15 22.5 2.05 2.45
RES 150320C00025000 C 03/20/15 25.0 1.10 1.45
RES 150320C00030000 C 03/20/15 30.0 0.20 0.55
RES 150320C00035000 C 03/20/15 35.0 0.00 0.25
RES 150320P00012500 P 03/20/15 12.5 0.00 0.25
RES 150320P00015000 P 03/20/15 15.0 0.05 0.40
RES 150320P00017500 P 03/20/15 17.5 0.35 0.65
RES 150320P00020000 P 03/20/15 20.0 1.00 1.35
RES 150320P00022500 P 03/20/15 22.5 2.05 2.40
RES 150320P00025000 P 03/20/15 25.0 3.50 4.10
RES 150320P00030000 P 03/20/15 30.0 7.50 8.00
RES 150320P00035000 P 03/20/15 35.0 12.00 13.00

OPRA data is delayed 15 minutes.