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 (2017-08-04)Premium Content

Rpc Inc (RES)
As of Aug 17 2017 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 170818C00012000 C 08/18/17 12.0 6.50 7.00
RES 170818C00013000 C 08/18/17 13.0 5.40 6.10
RES 170818C00014000 C 08/18/17 14.0 4.30 4.90
RES 170818C00015000 C 08/18/17 15.0 2.80 4.10
RES 170818C00016000 C 08/18/17 16.0 2.15 2.90
RES 170818C00017000 C 08/18/17 17.0 1.05 1.90
RES 170818C00018000 C 08/18/17 18.0 0.55 0.90
RES 170818C00019000 C 08/18/17 19.0 0.00 0.10
RES 170818C00020000 C 08/18/17 20.0 0.00 0.10
RES 170818C00021000 C 08/18/17 21.0 0.00 0.05
RES 170818C00022000 C 08/18/17 22.0 0.00 0.05
RES 170818C00023000 C 08/18/17 23.0 0.00 0.05
RES 170818C00024000 C 08/18/17 24.0 0.00 0.10
RES 170818C00025000 C 08/18/17 25.0 0.00 0.05
RES 170818C00026000 C 08/18/17 26.0 0.00 0.10
RES 170818C00027000 C 08/18/17 27.0 0.00 0.05
RES 170818C00028000 C 08/18/17 28.0 0.00 0.05
RES 170818C00029000 C 08/18/17 29.0 0.00 0.05
RES 170818P00012000 P 08/18/17 12.0 0.00 0.05
RES 170818P00013000 P 08/18/17 13.0 0.00 0.05
RES 170818P00014000 P 08/18/17 14.0 0.00 0.05
RES 170818P00015000 P 08/18/17 15.0 0.00 0.05
RES 170818P00016000 P 08/18/17 16.0 0.00 0.05
RES 170818P00017000 P 08/18/17 17.0 0.00 0.10
RES 170818P00018000 P 08/18/17 18.0 0.00 0.10
RES 170818P00019000 P 08/18/17 19.0 0.35 0.55
RES 170818P00020000 P 08/18/17 20.0 1.15 2.00
RES 170818P00021000 P 08/18/17 21.0 2.10 3.00
RES 170818P00022000 P 08/18/17 22.0 3.10 3.70
RES 170818P00023000 P 08/18/17 23.0 4.10 4.80
RES 170818P00024000 P 08/18/17 24.0 5.00 5.90
RES 170818P00025000 P 08/18/17 25.0 6.10 6.60
RES 170818P00026000 P 08/18/17 26.0 6.90 7.70
RES 170818P00027000 P 08/18/17 27.0 8.00 8.70
RES 170818P00028000 P 08/18/17 28.0 9.00 9.80
RES 170818P00029000 P 08/18/17 29.0 10.10 10.90
RES 170915C00011000 C 09/15/17 11.0 7.00 8.20
RES 170915C00012000 C 09/15/17 12.0 6.20 7.60
RES 170915C00013000 C 09/15/17 13.0 4.20 7.00
RES 170915C00014000 C 09/15/17 14.0 4.10 5.30
RES 170915C00015000 C 09/15/17 15.0 3.00 4.20
RES 170915C00016000 C 09/15/17 16.0 2.45 3.00
RES 170915C00017000 C 09/15/17 17.0 1.80 1.95
RES 170915C00018000 C 09/15/17 18.0 1.05 1.20
RES 170915C00019000 C 09/15/17 19.0 0.55 0.65
RES 170915C00020000 C 09/15/17 20.0 0.25 0.35
RES 170915C00021000 C 09/15/17 21.0 0.05 0.20
RES 170915C00022000 C 09/15/17 22.0 0.05 0.15
RES 170915C00023000 C 09/15/17 23.0 0.00 0.10
RES 170915C00024000 C 09/15/17 24.0 0.00 0.05
RES 170915C00025000 C 09/15/17 25.0 0.00 0.05
RES 170915C00026000 C 09/15/17 26.0 0.00 0.05
RES 170915C00027000 C 09/15/17 27.0 0.00 0.05
RES 170915C00028000 C 09/15/17 28.0 0.00 0.05
RES 170915C00029000 C 09/15/17 29.0 0.00 0.05
RES 170915C00030000 C 09/15/17 30.0 0.00 0.05
RES 170915C00031000 C 09/15/17 31.0 0.00 0.05
RES 170915C00032000 C 09/15/17 32.0 0.00 0.05
RES 170915P00011000 P 09/15/17 11.0 0.00 0.05
RES 170915P00012000 P 09/15/17 12.0 0.00 0.30
RES 170915P00013000 P 09/15/17 13.0 0.00 0.05
RES 170915P00014000 P 09/15/17 14.0 0.00 0.10
RES 170915P00015000 P 09/15/17 15.0 0.00 0.10
RES 170915P00016000 P 09/15/17 16.0 0.05 0.20
RES 170915P00017000 P 09/15/17 17.0 0.25 0.35
RES 170915P00018000 P 09/15/17 18.0 0.50 0.60
RES 170915P00019000 P 09/15/17 19.0 0.95 1.10
RES 170915P00020000 P 09/15/17 20.0 1.65 1.80
RES 170915P00021000 P 09/15/17 21.0 2.35 2.65
RES 170915P00022000 P 09/15/17 22.0 3.20 3.60
RES 170915P00023000 P 09/15/17 23.0 4.10 4.60
RES 170915P00024000 P 09/15/17 24.0 4.90 5.60
RES 170915P00025000 P 09/15/17 25.0 5.80 6.80
RES 170915P00026000 P 09/15/17 26.0 5.70 8.90
RES 170915P00027000 P 09/15/17 27.0 7.60 9.00
RES 170915P00028000 P 09/15/17 28.0 8.20 10.80
RES 170915P00029000 P 09/15/17 29.0 9.70 11.10
RES 170915P00030000 P 09/15/17 30.0 10.60 11.90
RES 170915P00031000 P 09/15/17 31.0 11.40 13.20
RES 170915P00032000 P 09/15/17 32.0 13.00 13.70
RES 171215C00010000 C 12/15/17 10.0 8.30 9.20
RES 171215C00011000 C 12/15/17 11.0 5.50 9.80
RES 171215C00012000 C 12/15/17 12.0 6.30 7.70
RES 171215C00013000 C 12/15/17 13.0 5.60 6.70
RES 171215C00014000 C 12/15/17 14.0 4.70 5.30
RES 171215C00015000 C 12/15/17 15.0 4.00 4.20
RES 171215C00016000 C 12/15/17 16.0 3.10 3.40
RES 171215C00017000 C 12/15/17 17.0 2.45 2.70
RES 171215C00018000 C 12/15/17 18.0 1.85 2.10
RES 171215C00019000 C 12/15/17 19.0 1.40 1.60
RES 171215C00020000 C 12/15/17 20.0 1.00 1.20
RES 171215C00021000 C 12/15/17 21.0 0.70 0.85
RES 171215C00022000 C 12/15/17 22.0 0.50 0.70
RES 171215C00023000 C 12/15/17 23.0 0.30 0.50
RES 171215C00024000 C 12/15/17 24.0 0.20 0.35
RES 171215C00025000 C 12/15/17 25.0 0.10 0.30
RES 171215C00026000 C 12/15/17 26.0 0.00 0.25
RES 171215C00027000 C 12/15/17 27.0 0.00 0.20
RES 171215C00028000 C 12/15/17 28.0 0.00 0.15
RES 171215C00029000 C 12/15/17 29.0 0.00 0.15
RES 171215C00030000 C 12/15/17 30.0 0.00 0.10
RES 171215C00031000 C 12/15/17 31.0 0.00 0.15
RES 171215P00010000 P 12/15/17 10.0 0.00 0.10
RES 171215P00011000 P 12/15/17 11.0 0.00 0.20
RES 171215P00012000 P 12/15/17 12.0 0.05 0.25
RES 171215P00013000 P 12/15/17 13.0 0.15 0.30
RES 171215P00014000 P 12/15/17 14.0 0.25 0.45
RES 171215P00015000 P 12/15/17 15.0 0.40 0.55
RES 171215P00016000 P 12/15/17 16.0 0.60 0.80
RES 171215P00017000 P 12/15/17 17.0 0.90 1.15
RES 171215P00018000 P 12/15/17 18.0 1.25 1.55
RES 171215P00019000 P 12/15/17 19.0 1.75 2.05
RES 171215P00020000 P 12/15/17 20.0 2.35 2.65
RES 171215P00021000 P 12/15/17 21.0 3.00 3.40
RES 171215P00022000 P 12/15/17 22.0 3.80 4.10
RES 171215P00023000 P 12/15/17 23.0 4.70 4.90
RES 171215P00024000 P 12/15/17 24.0 5.20 6.10
RES 171215P00025000 P 12/15/17 25.0 6.30 7.00
RES 171215P00026000 P 12/15/17 26.0 6.90 9.00
RES 171215P00027000 P 12/15/17 27.0 6.90 10.10
RES 171215P00028000 P 12/15/17 28.0 7.60 11.20
RES 171215P00029000 P 12/15/17 29.0 8.90 12.10
RES 171215P00030000 P 12/15/17 30.0 10.80 12.00
RES 171215P00031000 P 12/15/17 31.0 11.70 12.90
RES 180316C00011000 C 03/16/18 11.0 6.90 8.50
RES 180316C00012000 C 03/16/18 12.0 4.70 9.00
RES 180316C00013000 C 03/16/18 13.0 5.40 6.50
RES 180316C00014000 C 03/16/18 14.0 4.90 6.30
RES 180316C00015000 C 03/16/18 15.0 3.80 4.80
RES 180316C00016000 C 03/16/18 16.0 3.10 4.00
RES 180316C00017000 C 03/16/18 17.0 2.95 3.40
RES 180316C00018000 C 03/16/18 18.0 2.40 2.80
RES 180316C00019000 C 03/16/18 19.0 1.90 2.30
RES 180316C00020000 C 03/16/18 20.0 1.50 1.85
RES 180316C00021000 C 03/16/18 21.0 1.15 1.50
RES 180316C00022000 C 03/16/18 22.0 0.90 1.25
RES 180316C00023000 C 03/16/18 23.0 0.65 0.95
RES 180316C00024000 C 03/16/18 24.0 0.50 0.80
RES 180316C00025000 C 03/16/18 25.0 0.35 0.65
RES 180316C00026000 C 03/16/18 26.0 0.25 0.50
RES 180316C00027000 C 03/16/18 27.0 0.20 0.45
RES 180316C00028000 C 03/16/18 28.0 0.10 0.35
RES 180316C00029000 C 03/16/18 29.0 0.00 0.30
RES 180316C00030000 C 03/16/18 30.0 0.00 0.65
RES 180316C00031000 C 03/16/18 31.0 0.00 0.25
RES 180316P00011000 P 03/16/18 11.0 0.15 0.35
RES 180316P00012000 P 03/16/18 12.0 0.20 0.45
RES 180316P00013000 P 03/16/18 13.0 0.35 0.55
RES 180316P00014000 P 03/16/18 14.0 0.55 0.75
RES 180316P00015000 P 03/16/18 15.0 0.75 1.00
RES 180316P00016000 P 03/16/18 16.0 1.00 1.30
RES 180316P00017000 P 03/16/18 17.0 1.35 1.65
RES 180316P00018000 P 03/16/18 18.0 1.80 2.10
RES 180316P00019000 P 03/16/18 19.0 2.30 2.60
RES 180316P00020000 P 03/16/18 20.0 2.85 3.20
RES 180316P00021000 P 03/16/18 21.0 3.50 3.90
RES 180316P00022000 P 03/16/18 22.0 4.20 4.60
RES 180316P00023000 P 03/16/18 23.0 4.90 6.20
RES 180316P00024000 P 03/16/18 24.0 5.70 6.20
RES 180316P00025000 P 03/16/18 25.0 6.30 7.10
RES 180316P00026000 P 03/16/18 26.0 7.40 8.00
RES 180316P00027000 P 03/16/18 27.0 8.00 8.90
RES 180316P00028000 P 03/16/18 28.0 7.70 11.40
RES 180316P00029000 P 03/16/18 29.0 9.00 12.20
RES 180316P00030000 P 03/16/18 30.0 9.20 13.60
RES 180316P00031000 P 03/16/18 31.0 11.80 13.20

OPRA data is delayed 15 minutes.