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 (2017-02-03)Premium Content

Rpc Inc (RES)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 170421C00013000 C 04/21/17 13.0 3.80 6.30
RES 170421C00014000 C 04/21/17 14.0 2.75 5.50
RES 170421C00015000 C 04/21/17 15.0 0.35 4.70
RES 170421C00016000 C 04/21/17 16.0 1.45 1.95
RES 170421C00017000 C 04/21/17 17.0 0.85 0.95
RES 170421C00018000 C 04/21/17 18.0 0.30 0.45
RES 170421C00019000 C 04/21/17 19.0 0.10 0.20
RES 170421C00020000 C 04/21/17 20.0 0.00 0.20
RES 170421C00021000 C 04/21/17 21.0 0.00 0.20
RES 170421C00022000 C 04/21/17 22.0 0.00 0.20
RES 170421C00023000 C 04/21/17 23.0 0.00 0.15
RES 170421C00024000 C 04/21/17 24.0 0.00 0.15
RES 170421C00025000 C 04/21/17 25.0 0.00 0.20
RES 170421C00026000 C 04/21/17 26.0 0.00 0.20
RES 170421C00027000 C 04/21/17 27.0 0.00 0.20
RES 170421C00028000 C 04/21/17 28.0 0.00 0.25
RES 170421C00029000 C 04/21/17 29.0 0.00 0.15
RES 170421P00013000 P 04/21/17 13.0 0.00 0.20
RES 170421P00014000 P 04/21/17 14.0 0.00 0.25
RES 170421P00015000 P 04/21/17 15.0 0.00 0.25
RES 170421P00016000 P 04/21/17 16.0 0.05 0.20
RES 170421P00017000 P 04/21/17 17.0 0.25 0.40
RES 170421P00018000 P 04/21/17 18.0 0.65 0.85
RES 170421P00019000 P 04/21/17 19.0 0.85 1.60
RES 170421P00020000 P 04/21/17 20.0 2.25 4.80
RES 170421P00021000 P 04/21/17 21.0 1.50 5.80
RES 170421P00022000 P 04/21/17 22.0 2.60 6.50
RES 170421P00023000 P 04/21/17 23.0 3.70 7.80
RES 170421P00024000 P 04/21/17 24.0 4.60 7.30
RES 170421P00025000 P 04/21/17 25.0 5.70 9.50
RES 170421P00026000 P 04/21/17 26.0 6.60 10.60
RES 170421P00027000 P 04/21/17 27.0 7.80 11.40
RES 170421P00028000 P 04/21/17 28.0 8.10 12.90
RES 170421P00029000 P 04/21/17 29.0 9.70 13.50
RES 170519C00011000 C 05/19/17 11.0 5.80 7.00
RES 170519C00012000 C 05/19/17 12.0 3.20 7.40
RES 170519C00013000 C 05/19/17 13.0 2.30 6.40
RES 170519C00014000 C 05/19/17 14.0 1.35 5.50
RES 170519C00015000 C 05/19/17 15.0 0.30 2.95
RES 170519C00016000 C 05/19/17 16.0 1.90 2.10
RES 170519C00017000 C 05/19/17 17.0 1.20 1.35
RES 170519C00018000 C 05/19/17 18.0 0.65 0.80
RES 170519C00019000 C 05/19/17 19.0 0.35 0.45
RES 170519C00020000 C 05/19/17 20.0 0.15 0.25
RES 170519C00021000 C 05/19/17 21.0 0.00 0.30
RES 170519C00022000 C 05/19/17 22.0 0.00 0.25
RES 170519C00023000 C 05/19/17 23.0 0.00 0.20
RES 170519C00024000 C 05/19/17 24.0 0.00 0.20
RES 170519C00025000 C 05/19/17 25.0 0.00 0.25
RES 170519C00026000 C 05/19/17 26.0 0.00 0.25
RES 170519C00027000 C 05/19/17 27.0 0.00 0.20
RES 170519P00011000 P 05/19/17 11.0 0.00 0.25
RES 170519P00012000 P 05/19/17 12.0 0.00 0.25
RES 170519P00013000 P 05/19/17 13.0 0.00 0.30
RES 170519P00014000 P 05/19/17 14.0 0.00 0.35
RES 170519P00015000 P 05/19/17 15.0 0.15 0.25
RES 170519P00016000 P 05/19/17 16.0 0.30 0.45
RES 170519P00017000 P 05/19/17 17.0 0.55 0.75
RES 170519P00018000 P 05/19/17 18.0 1.05 1.25
RES 170519P00019000 P 05/19/17 19.0 1.65 1.85
RES 170519P00020000 P 05/19/17 20.0 1.05 2.75
RES 170519P00021000 P 05/19/17 21.0 2.80 4.50
RES 170519P00022000 P 05/19/17 22.0 3.50 5.90
RES 170519P00023000 P 05/19/17 23.0 3.20 7.00
RES 170519P00024000 P 05/19/17 24.0 4.30 7.70
RES 170519P00025000 P 05/19/17 25.0 5.50 9.80
RES 170519P00026000 P 05/19/17 26.0 6.10 10.80
RES 170519P00027000 P 05/19/17 27.0 7.60 11.70
RES 170616C00011000 C 06/16/17 11.0 4.10 8.50
RES 170616C00012000 C 06/16/17 12.0 3.10 7.50
RES 170616C00013000 C 06/16/17 13.0 2.35 6.80
RES 170616C00014000 C 06/16/17 14.0 1.35 5.60
RES 170616C00015000 C 06/16/17 15.0 2.85 3.10
RES 170616C00016000 C 06/16/17 16.0 2.10 2.25
RES 170616C00017000 C 06/16/17 17.0 1.40 1.60
RES 170616C00018000 C 06/16/17 18.0 0.85 1.05
RES 170616C00019000 C 06/16/17 19.0 0.50 0.65
RES 170616C00020000 C 06/16/17 20.0 0.25 0.40
RES 170616C00021000 C 06/16/17 21.0 0.00 0.25
RES 170616C00022000 C 06/16/17 22.0 0.00 0.30
RES 170616C00023000 C 06/16/17 23.0 0.00 0.10
RES 170616C00024000 C 06/16/17 24.0 0.00 0.25
RES 170616C00025000 C 06/16/17 25.0 0.00 0.25
RES 170616C00026000 C 06/16/17 26.0 0.00 0.25
RES 170616C00027000 C 06/16/17 27.0 0.00 0.25
RES 170616C00028000 C 06/16/17 28.0 0.00 0.25
RES 170616C00029000 C 06/16/17 29.0 0.00 0.25
RES 170616P00011000 P 06/16/17 11.0 0.00 0.30
RES 170616P00012000 P 06/16/17 12.0 0.00 0.30
RES 170616P00013000 P 06/16/17 13.0 0.00 0.35
RES 170616P00014000 P 06/16/17 14.0 0.05 0.25
RES 170616P00015000 P 06/16/17 15.0 0.25 0.40
RES 170616P00016000 P 06/16/17 16.0 0.45 0.65
RES 170616P00017000 P 06/16/17 17.0 0.75 0.95
RES 170616P00018000 P 06/16/17 18.0 1.25 1.45
RES 170616P00019000 P 06/16/17 19.0 1.80 2.05
RES 170616P00020000 P 06/16/17 20.0 2.40 2.80
RES 170616P00021000 P 06/16/17 21.0 1.80 6.00
RES 170616P00022000 P 06/16/17 22.0 2.80 6.90
RES 170616P00023000 P 06/16/17 23.0 3.30 7.90
RES 170616P00024000 P 06/16/17 24.0 4.70 8.90
RES 170616P00025000 P 06/16/17 25.0 5.00 9.60
RES 170616P00026000 P 06/16/17 26.0 6.10 10.80
RES 170616P00027000 P 06/16/17 27.0 7.10 11.90
RES 170616P00028000 P 06/16/17 28.0 8.10 12.90
RES 170616P00029000 P 06/16/17 29.0 9.70 13.80
RES 170915C00011000 C 09/15/17 11.0 4.30 8.60
RES 170915C00012000 C 09/15/17 12.0 3.30 7.80
RES 170915C00013000 C 09/15/17 13.0 2.50 7.00
RES 170915C00014000 C 09/15/17 14.0 4.00 4.30
RES 170915C00015000 C 09/15/17 15.0 3.20 3.50
RES 170915C00016000 C 09/15/17 16.0 2.50 2.75
RES 170915C00017000 C 09/15/17 17.0 1.90 2.15
RES 170915C00018000 C 09/15/17 18.0 1.35 1.60
RES 170915C00019000 C 09/15/17 19.0 1.00 1.25
RES 170915C00020000 C 09/15/17 20.0 0.70 0.95
RES 170915C00021000 C 09/15/17 21.0 0.45 0.65
RES 170915C00022000 C 09/15/17 22.0 0.30 0.55
RES 170915C00023000 C 09/15/17 23.0 0.00 0.50
RES 170915C00024000 C 09/15/17 24.0 0.00 0.45
RES 170915C00025000 C 09/15/17 25.0 0.00 0.30
RES 170915C00026000 C 09/15/17 26.0 0.00 0.40
RES 170915C00027000 C 09/15/17 27.0 0.00 0.40
RES 170915C00028000 C 09/15/17 28.0 0.00 0.35
RES 170915C00029000 C 09/15/17 29.0 0.00 0.35
RES 170915C00030000 C 09/15/17 30.0 0.00 0.35
RES 170915C00031000 C 09/15/17 31.0 0.00 0.65
RES 170915C00032000 C 09/15/17 32.0 0.00 0.35
RES 170915P00011000 P 09/15/17 11.0 0.00 0.50
RES 170915P00012000 P 09/15/17 12.0 0.05 0.55
RES 170915P00013000 P 09/15/17 13.0 0.10 0.65
RES 170915P00014000 P 09/15/17 14.0 0.45 0.60
RES 170915P00015000 P 09/15/17 15.0 0.65 0.85
RES 170915P00016000 P 09/15/17 16.0 0.90 1.15
RES 170915P00017000 P 09/15/17 17.0 1.30 1.55
RES 170915P00018000 P 09/15/17 18.0 1.75 2.05
RES 170915P00019000 P 09/15/17 19.0 2.35 2.65
RES 170915P00020000 P 09/15/17 20.0 3.00 3.40
RES 170915P00021000 P 09/15/17 21.0 3.70 4.10
RES 170915P00022000 P 09/15/17 22.0 3.30 7.50
RES 170915P00023000 P 09/15/17 23.0 3.90 8.40
RES 170915P00024000 P 09/15/17 24.0 4.70 9.20
RES 170915P00025000 P 09/15/17 25.0 5.60 10.00
RES 170915P00026000 P 09/15/17 26.0 6.40 11.00
RES 170915P00027000 P 09/15/17 27.0 7.30 11.80
RES 170915P00028000 P 09/15/17 28.0 8.20 12.80
RES 170915P00029000 P 09/15/17 29.0 9.20 13.80
RES 170915P00030000 P 09/15/17 30.0 10.20 14.80
RES 170915P00031000 P 09/15/17 31.0 11.20 15.90
RES 170915P00032000 P 09/15/17 32.0 12.50 17.00

OPRA data is delayed 15 minutes.