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 (2016-05-06)Premium Content

Rpc Inc (RES)
As of May 3 2016 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 160520C00006000 C 05/20/16 6.0 7.60 9.50
RES 160520C00007000 C 05/20/16 7.0 6.60 8.50
RES 160520C00008000 C 05/20/16 8.0 5.60 7.00
RES 160520C00009000 C 05/20/16 9.0 4.60 6.00
RES 160520C00010000 C 05/20/16 10.0 3.60 5.00
RES 160520C00011000 C 05/20/16 11.0 2.75 4.00
RES 160520C00012000 C 05/20/16 12.0 1.85 2.85
RES 160520C00013000 C 05/20/16 13.0 0.90 1.85
RES 160520C00014000 C 05/20/16 14.0 0.55 0.70
RES 160520C00015000 C 05/20/16 15.0 0.20 0.35
RES 160520C00016000 C 05/20/16 16.0 0.00 0.45
RES 160520C00017000 C 05/20/16 17.0 0.00 0.25
RES 160520C00018000 C 05/20/16 18.0 0.00 0.25
RES 160520C00019000 C 05/20/16 19.0 0.00 0.25
RES 160520C00020000 C 05/20/16 20.0 0.00 0.25
RES 160520C00021000 C 05/20/16 21.0 0.00 0.25
RES 160520C00022000 C 05/20/16 22.0 0.00 0.25
RES 160520P00006000 P 05/20/16 6.0 0.00 0.25
RES 160520P00007000 P 05/20/16 7.0 0.00 0.25
RES 160520P00008000 P 05/20/16 8.0 0.00 0.25
RES 160520P00009000 P 05/20/16 9.0 0.00 0.25
RES 160520P00010000 P 05/20/16 10.0 0.00 0.25
RES 160520P00011000 P 05/20/16 11.0 0.00 0.25
RES 160520P00012000 P 05/20/16 12.0 0.00 0.25
RES 160520P00013000 P 05/20/16 13.0 0.20 0.35
RES 160520P00014000 P 05/20/16 14.0 0.55 0.75
RES 160520P00015000 P 05/20/16 15.0 1.10 1.45
RES 160520P00016000 P 05/20/16 16.0 1.40 2.45
RES 160520P00017000 P 05/20/16 17.0 2.45 3.50
RES 160520P00018000 P 05/20/16 18.0 3.20 4.40
RES 160520P00019000 P 05/20/16 19.0 4.00 5.40
RES 160520P00020000 P 05/20/16 20.0 5.20 6.40
RES 160520P00021000 P 05/20/16 21.0 6.20 7.40
RES 160520P00022000 P 05/20/16 22.0 7.20 8.40
RES 160617C00003000 C 06/17/16 3.0 9.80 13.00
RES 160617C00004000 C 06/17/16 4.0 9.60 11.50
RES 160617C00005000 C 06/17/16 5.0 8.60 10.00
RES 160617C00006000 C 06/17/16 6.0 7.60 9.50
RES 160617C00007000 C 06/17/16 7.0 6.60 8.50
RES 160617C00008000 C 06/17/16 8.0 5.60 7.00
RES 160617C00009000 C 06/17/16 9.0 4.60 6.00
RES 160617C00010000 C 06/17/16 10.0 3.60 5.40
RES 160617C00011000 C 06/17/16 11.0 2.90 3.70
RES 160617C00012000 C 06/17/16 12.0 2.05 2.90
RES 160617C00013000 C 06/17/16 13.0 1.40 1.70
RES 160617C00014000 C 06/17/16 14.0 0.85 1.05
RES 160617C00015000 C 06/17/16 15.0 0.45 0.65
RES 160617C00016000 C 06/17/16 16.0 0.20 0.45
RES 160617C00017000 C 06/17/16 17.0 0.00 0.45
RES 160617C00018000 C 06/17/16 18.0 0.00 0.25
RES 160617C00019000 C 06/17/16 19.0 0.00 0.25
RES 160617C00020000 C 06/17/16 20.0 0.00 0.25
RES 160617C00021000 C 06/17/16 21.0 0.00 0.25
RES 160617C00022000 C 06/17/16 22.0 0.00 0.25
RES 160617P00003000 P 06/17/16 3.0 0.00 0.25
RES 160617P00004000 P 06/17/16 4.0 0.00 0.25
RES 160617P00005000 P 06/17/16 5.0 0.00 0.25
RES 160617P00006000 P 06/17/16 6.0 0.00 0.25
RES 160617P00007000 P 06/17/16 7.0 0.00 0.25
RES 160617P00008000 P 06/17/16 8.0 0.00 0.25
RES 160617P00009000 P 06/17/16 9.0 0.00 0.25
RES 160617P00010000 P 06/17/16 10.0 0.00 0.30
RES 160617P00011000 P 06/17/16 11.0 0.05 0.30
RES 160617P00012000 P 06/17/16 12.0 0.25 0.45
RES 160617P00013000 P 06/17/16 13.0 0.50 0.70
RES 160617P00014000 P 06/17/16 14.0 0.90 1.10
RES 160617P00015000 P 06/17/16 15.0 1.50 1.70
RES 160617P00016000 P 06/17/16 16.0 1.65 2.75
RES 160617P00017000 P 06/17/16 17.0 2.55 3.70
RES 160617P00018000 P 06/17/16 18.0 3.50 4.70
RES 160617P00019000 P 06/17/16 19.0 4.50 6.30
RES 160617P00020000 P 06/17/16 20.0 5.00 6.50
RES 160617P00021000 P 06/17/16 21.0 6.20 7.50
RES 160617P00022000 P 06/17/16 22.0 7.00 8.70
RES 160916C00003000 C 09/16/16 3.0 10.50 12.10
RES 160916C00004000 C 09/16/16 4.0 8.60 11.60
RES 160916C00005000 C 09/16/16 5.0 8.00 10.60
RES 160916C00006000 C 09/16/16 6.0 6.70 10.00
RES 160916C00007000 C 09/16/16 7.0 5.10 8.60
RES 160916C00008000 C 09/16/16 8.0 4.70 7.10
RES 160916C00009000 C 09/16/16 9.0 4.60 5.80
RES 160916C00010000 C 09/16/16 10.0 4.00 4.80
RES 160916C00011000 C 09/16/16 11.0 3.10 4.30
RES 160916C00012000 C 09/16/16 12.0 2.60 3.10
RES 160916C00013000 C 09/16/16 13.0 2.05 2.30
RES 160916C00014000 C 09/16/16 14.0 1.50 1.75
RES 160916C00015000 C 09/16/16 15.0 1.05 1.20
RES 160916C00016000 C 09/16/16 16.0 0.75 0.85
RES 160916C00017000 C 09/16/16 17.0 0.50 0.75
RES 160916C00018000 C 09/16/16 18.0 0.35 0.70
RES 160916C00019000 C 09/16/16 19.0 0.20 0.60
RES 160916C00020000 C 09/16/16 20.0 0.00 0.50
RES 160916C00021000 C 09/16/16 21.0 0.00 0.50
RES 160916C00022000 C 09/16/16 22.0 0.00 0.45
RES 160916C00023000 C 09/16/16 23.0 0.00 0.40
RES 160916C00024000 C 09/16/16 24.0 0.00 0.40
RES 160916C00025000 C 09/16/16 25.0 0.00 0.35
RES 160916C00026000 C 09/16/16 26.0 0.00 0.35
RES 160916P00003000 P 09/16/16 3.0 0.00 0.30
RES 160916P00004000 P 09/16/16 4.0 0.00 0.30
RES 160916P00005000 P 09/16/16 5.0 0.00 0.30
RES 160916P00006000 P 09/16/16 6.0 0.00 0.35
RES 160916P00007000 P 09/16/16 7.0 0.00 0.50
RES 160916P00008000 P 09/16/16 8.0 0.00 0.50
RES 160916P00009000 P 09/16/16 9.0 0.00 0.55
RES 160916P00010000 P 09/16/16 10.0 0.25 0.65
RES 160916P00011000 P 09/16/16 11.0 0.50 0.75
RES 160916P00012000 P 09/16/16 12.0 0.75 1.05
RES 160916P00013000 P 09/16/16 13.0 1.15 1.40
RES 160916P00014000 P 09/16/16 14.0 1.60 1.90
RES 160916P00015000 P 09/16/16 15.0 2.15 2.45
RES 160916P00016000 P 09/16/16 16.0 2.85 3.30
RES 160916P00017000 P 09/16/16 17.0 3.60 4.00
RES 160916P00018000 P 09/16/16 18.0 3.60 4.80
RES 160916P00019000 P 09/16/16 19.0 4.50 6.10
RES 160916P00020000 P 09/16/16 20.0 5.50 6.70
RES 160916P00021000 P 09/16/16 21.0 6.50 7.70
RES 160916P00022000 P 09/16/16 22.0 7.40 8.50
RES 160916P00023000 P 09/16/16 23.0 8.50 9.50
RES 160916P00024000 P 09/16/16 24.0 9.50 10.50
RES 160916P00025000 P 09/16/16 25.0 10.50 11.90
RES 160916P00026000 P 09/16/16 26.0 11.40 12.70
RES 161216C00006000 C 12/16/16 6.0 7.50 9.10
RES 161216C00007000 C 12/16/16 7.0 6.30 8.10
RES 161216C00008000 C 12/16/16 8.0 5.80 6.90
RES 161216C00009000 C 12/16/16 9.0 5.00 6.30
RES 161216C00010000 C 12/16/16 10.0 4.20 5.40
RES 161216C00011000 C 12/16/16 11.0 3.50 5.10
RES 161216C00012000 C 12/16/16 12.0 2.95 4.20
RES 161216C00013000 C 12/16/16 13.0 2.40 2.75
RES 161216C00014000 C 12/16/16 14.0 1.90 2.25
RES 161216C00015000 C 12/16/16 15.0 1.45 1.80
RES 161216C00016000 C 12/16/16 16.0 1.15 1.45
RES 161216C00017000 C 12/16/16 17.0 0.85 1.15
RES 161216C00018000 C 12/16/16 18.0 0.65 0.95
RES 161216C00019000 C 12/16/16 19.0 0.50 0.75
RES 161216C00020000 C 12/16/16 20.0 0.30 1.40
RES 161216C00021000 C 12/16/16 21.0 0.20 1.25
RES 161216C00022000 C 12/16/16 22.0 0.10 1.10
RES 161216C00023000 C 12/16/16 23.0 0.00 0.95
RES 161216C00024000 C 12/16/16 24.0 0.00 0.85
RES 161216C00025000 C 12/16/16 25.0 0.00 0.75
RES 161216C00026000 C 12/16/16 26.0 0.00 0.55
RES 161216P00006000 P 12/16/16 6.0 0.00 0.45
RES 161216P00007000 P 12/16/16 7.0 0.00 0.45
RES 161216P00008000 P 12/16/16 8.0 0.10 0.55
RES 161216P00009000 P 12/16/16 9.0 0.25 0.70
RES 161216P00010000 P 12/16/16 10.0 0.45 0.90
RES 161216P00011000 P 12/16/16 11.0 0.85 1.15
RES 161216P00012000 P 12/16/16 12.0 1.20 1.50
RES 161216P00013000 P 12/16/16 13.0 1.60 1.95
RES 161216P00014000 P 12/16/16 14.0 2.05 2.45
RES 161216P00015000 P 12/16/16 15.0 2.70 3.00
RES 161216P00016000 P 12/16/16 16.0 3.30 3.70
RES 161216P00017000 P 12/16/16 17.0 4.00 4.80
RES 161216P00018000 P 12/16/16 18.0 4.80 5.30
RES 161216P00019000 P 12/16/16 19.0 4.60 6.70
RES 161216P00020000 P 12/16/16 20.0 5.50 7.00
RES 161216P00021000 P 12/16/16 21.0 6.40 7.90
RES 161216P00022000 P 12/16/16 22.0 7.40 8.80
RES 161216P00023000 P 12/16/16 23.0 8.40 10.00
RES 161216P00024000 P 12/16/16 24.0 9.60 10.70
RES 161216P00025000 P 12/16/16 25.0 10.40 11.70
RES 161216P00026000 P 12/16/16 26.0 11.40 12.70

OPRA data is delayed 15 minutes.