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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 160617C00003000 C 06/17/16 3.0 9.40 13.90
RES 160617C00004000 C 06/17/16 4.0 8.30 12.90
RES 160617C00005000 C 06/17/16 5.0 7.30 11.90
RES 160617C00006000 C 06/17/16 6.0 6.30 10.90
RES 160617C00007000 C 06/17/16 7.0 5.30 9.90
RES 160617C00008000 C 06/17/16 8.0 4.50 9.00
RES 160617C00009000 C 06/17/16 9.0 3.50 8.00
RES 160617C00010000 C 06/17/16 10.0 2.30 7.00
RES 160617C00011000 C 06/17/16 11.0 3.60 3.70
RES 160617C00012000 C 06/17/16 12.0 0.50 5.00
RES 160617C00013000 C 06/17/16 13.0 1.25 4.80
RES 160617C00014000 C 06/17/16 14.0 0.85 4.80
RES 160617C00015000 C 06/17/16 15.0 0.35 0.65
RES 160617C00016000 C 06/17/16 16.0 0.10 4.80
RES 160617C00017000 C 06/17/16 17.0 0.00 0.50
RES 160617C00018000 C 06/17/16 18.0 0.00 4.80
RES 160617C00019000 C 06/17/16 19.0 0.00 4.80
RES 160617C00020000 C 06/17/16 20.0 0.00 4.80
RES 160617C00021000 C 06/17/16 21.0 0.00 4.80
RES 160617C00022000 C 06/17/16 22.0 0.00 4.80
RES 160617P00003000 P 06/17/16 3.0 0.00 4.80
RES 160617P00004000 P 06/17/16 4.0 0.00 4.80
RES 160617P00005000 P 06/17/16 5.0 0.00 4.80
RES 160617P00006000 P 06/17/16 6.0 0.00 4.80
RES 160617P00007000 P 06/17/16 7.0 0.00 4.80
RES 160617P00008000 P 06/17/16 8.0 0.00 4.80
RES 160617P00009000 P 06/17/16 9.0 0.00 4.80
RES 160617P00010000 P 06/17/16 10.0 0.00 4.80
RES 160617P00011000 P 06/17/16 11.0 0.00 0.05
RES 160617P00012000 P 06/17/16 12.0 0.00 4.80
RES 160617P00013000 P 06/17/16 13.0 0.00 4.80
RES 160617P00014000 P 06/17/16 14.0 0.25 0.50
RES 160617P00015000 P 06/17/16 15.0 0.70 2.20
RES 160617P00016000 P 06/17/16 16.0 0.00 4.50
RES 160617P00017000 P 06/17/16 17.0 0.10 4.80
RES 160617P00018000 P 06/17/16 18.0 1.10 5.80
RES 160617P00019000 P 06/17/16 19.0 2.20 6.70
RES 160617P00020000 P 06/17/16 20.0 3.00 7.70
RES 160617P00021000 P 06/17/16 21.0 4.10 8.80
RES 160617P00022000 P 06/17/16 22.0 5.20 9.50
RES 160715C00006000 C 07/15/16 6.0 6.40 10.90
RES 160715C00007000 C 07/15/16 7.0 5.40 9.90
RES 160715C00008000 C 07/15/16 8.0 4.50 9.00
RES 160715C00009000 C 07/15/16 9.0 3.50 8.00
RES 160715C00010000 C 07/15/16 10.0 2.50 7.00
RES 160715C00011000 C 07/15/16 11.0 3.10 6.10
RES 160715C00012000 C 07/15/16 12.0 0.65 5.10
RES 160715C00013000 C 07/15/16 13.0 0.10 4.80
RES 160715C00014000 C 07/15/16 14.0 0.30 4.50
RES 160715C00015000 C 07/15/16 15.0 0.10 1.70
RES 160715C00016000 C 07/15/16 16.0 0.30 1.50
RES 160715C00017000 C 07/15/16 17.0 0.05 0.30
RES 160715C00018000 C 07/15/16 18.0 0.00 2.70
RES 160715C00019000 C 07/15/16 19.0 0.00 4.80
RES 160715C00020000 C 07/15/16 20.0 0.00 4.80
RES 160715C00021000 C 07/15/16 21.0 0.00 4.50
RES 160715C00022000 C 07/15/16 22.0 0.00 4.80
RES 160715P00006000 P 07/15/16 6.0 0.00 4.80
RES 160715P00007000 P 07/15/16 7.0 0.00 4.80
RES 160715P00008000 P 07/15/16 8.0 0.00 4.50
RES 160715P00009000 P 07/15/16 9.0 0.00 4.80
RES 160715P00010000 P 07/15/16 10.0 0.00 4.80
RES 160715P00011000 P 07/15/16 11.0 0.00 4.80
RES 160715P00012000 P 07/15/16 12.0 0.00 4.80
RES 160715P00013000 P 07/15/16 13.0 0.25 4.80
RES 160715P00014000 P 07/15/16 14.0 0.45 0.85
RES 160715P00015000 P 07/15/16 15.0 0.00 4.80
RES 160715P00016000 P 07/15/16 16.0 0.45 4.80
RES 160715P00017000 P 07/15/16 17.0 0.35 5.00
RES 160715P00018000 P 07/15/16 18.0 2.70 4.30
RES 160715P00019000 P 07/15/16 19.0 2.15 6.70
RES 160715P00020000 P 07/15/16 20.0 3.20 7.80
RES 160715P00021000 P 07/15/16 21.0 4.20 8.70
RES 160715P00022000 P 07/15/16 22.0 5.20 9.70
RES 160916C00003000 C 09/16/16 3.0 9.30 13.90
RES 160916C00004000 C 09/16/16 4.0 8.50 13.00
RES 160916C00005000 C 09/16/16 5.0 7.50 12.00
RES 160916C00006000 C 09/16/16 6.0 6.50 11.00
RES 160916C00007000 C 09/16/16 7.0 5.50 10.00
RES 160916C00008000 C 09/16/16 8.0 4.50 9.00
RES 160916C00009000 C 09/16/16 9.0 4.50 8.20
RES 160916C00010000 C 09/16/16 10.0 2.65 7.20
RES 160916C00011000 C 09/16/16 11.0 3.70 4.10
RES 160916C00012000 C 09/16/16 12.0 2.55 4.80
RES 160916C00013000 C 09/16/16 13.0 2.20 4.90
RES 160916C00014000 C 09/16/16 14.0 1.10 3.10
RES 160916C00015000 C 09/16/16 15.0 1.10 2.90
RES 160916C00016000 C 09/16/16 16.0 0.45 1.40
RES 160916C00017000 C 09/16/16 17.0 0.00 0.85
RES 160916C00018000 C 09/16/16 18.0 0.30 0.55
RES 160916C00019000 C 09/16/16 19.0 0.05 0.40
RES 160916C00020000 C 09/16/16 20.0 0.00 0.40
RES 160916C00021000 C 09/16/16 21.0 0.00 4.80
RES 160916C00022000 C 09/16/16 22.0 0.00 0.20
RES 160916C00023000 C 09/16/16 23.0 0.00 0.35
RES 160916C00024000 C 09/16/16 24.0 0.00 4.80
RES 160916C00025000 C 09/16/16 25.0 0.00 4.80
RES 160916C00026000 C 09/16/16 26.0 0.00 4.80
RES 160916P00003000 P 09/16/16 3.0 0.00 4.80
RES 160916P00004000 P 09/16/16 4.0 0.00 4.80
RES 160916P00005000 P 09/16/16 5.0 0.00 4.80
RES 160916P00006000 P 09/16/16 6.0 0.00 4.80
RES 160916P00007000 P 09/16/16 7.0 0.00 4.80
RES 160916P00008000 P 09/16/16 8.0 0.00 4.80
RES 160916P00009000 P 09/16/16 9.0 0.00 4.80
RES 160916P00010000 P 09/16/16 10.0 0.10 0.25
RES 160916P00011000 P 09/16/16 11.0 0.00 4.80
RES 160916P00012000 P 09/16/16 12.0 0.35 1.05
RES 160916P00013000 P 09/16/16 13.0 0.75 1.35
RES 160916P00014000 P 09/16/16 14.0 0.55 4.60
RES 160916P00015000 P 09/16/16 15.0 1.25 2.25
RES 160916P00016000 P 09/16/16 16.0 1.10 2.85
RES 160916P00017000 P 09/16/16 17.0 2.00 3.40
RES 160916P00018000 P 09/16/16 18.0 1.50 4.00
RES 160916P00019000 P 09/16/16 19.0 4.10 6.00
RES 160916P00020000 P 09/16/16 20.0 5.30 5.90
RES 160916P00021000 P 09/16/16 21.0 5.20 8.90
RES 160916P00022000 P 09/16/16 22.0 5.20 9.80
RES 160916P00023000 P 09/16/16 23.0 6.10 10.70
RES 160916P00024000 P 09/16/16 24.0 7.10 11.70
RES 160916P00025000 P 09/16/16 25.0 8.10 12.70
RES 160916P00026000 P 09/16/16 26.0 9.10 13.70
RES 161216C00006000 C 12/16/16 6.0 6.50 11.00
RES 161216C00007000 C 12/16/16 7.0 7.10 10.10
RES 161216C00008000 C 12/16/16 8.0 5.00 9.20
RES 161216C00009000 C 12/16/16 9.0 3.80 8.30
RES 161216C00010000 C 12/16/16 10.0 3.00 7.50
RES 161216C00011000 C 12/16/16 11.0 2.90 6.70
RES 161216C00012000 C 12/16/16 12.0 2.20 6.00
RES 161216C00013000 C 12/16/16 13.0 2.65 3.30
RES 161216C00014000 C 12/16/16 14.0 2.05 2.40
RES 161216C00015000 C 12/16/16 15.0 1.55 1.90
RES 161216C00016000 C 12/16/16 16.0 1.15 1.55
RES 161216C00017000 C 12/16/16 17.0 0.85 1.20
RES 161216C00018000 C 12/16/16 18.0 0.65 0.95
RES 161216C00019000 C 12/16/16 19.0 0.45 0.80
RES 161216C00020000 C 12/16/16 20.0 0.35 0.85
RES 161216C00021000 C 12/16/16 21.0 0.15 0.90
RES 161216C00022000 C 12/16/16 22.0 0.05 0.80
RES 161216C00023000 C 12/16/16 23.0 0.00 0.85
RES 161216C00024000 C 12/16/16 24.0 0.00 0.85
RES 161216C00025000 C 12/16/16 25.0 0.00 0.50
RES 161216C00026000 C 12/16/16 26.0 0.00 0.45
RES 161216P00006000 P 12/16/16 6.0 0.00 4.80
RES 161216P00007000 P 12/16/16 7.0 0.00 0.45
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 0.60 4.80
RES 161216P00012000 P 12/16/16 12.0 0.85 1.15
RES 161216P00013000 P 12/16/16 13.0 1.15 1.50
RES 161216P00014000 P 12/16/16 14.0 1.55 1.95
RES 161216P00015000 P 12/16/16 15.0 2.10 2.45
RES 161216P00016000 P 12/16/16 16.0 2.70 3.10
RES 161216P00017000 P 12/16/16 17.0 3.40 4.10
RES 161216P00018000 P 12/16/16 18.0 4.20 6.60
RES 161216P00019000 P 12/16/16 19.0 2.70 5.70
RES 161216P00020000 P 12/16/16 20.0 3.80 8.30
RES 161216P00021000 P 12/16/16 21.0 4.60 7.80
RES 161216P00022000 P 12/16/16 22.0 5.50 9.10
RES 161216P00023000 P 12/16/16 23.0 6.40 10.80
RES 161216P00024000 P 12/16/16 24.0 7.30 11.80
RES 161216P00025000 P 12/16/16 25.0 8.70 11.40
RES 161216P00026000 P 12/16/16 26.0 9.30 13.80

OPRA data is delayed 15 minutes.