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 (2015-05-08)Premium Content

Rpc Inc (RES)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 150821C00006000 C 08/21/15 6.0 6.20 7.00
RES 150821C00007000 C 08/21/15 7.0 5.20 5.80
RES 150821C00008000 C 08/21/15 8.0 4.10 4.80
RES 150821C00009000 C 08/21/15 9.0 3.20 3.80
RES 150821C00010000 C 08/21/15 10.0 2.15 2.65
RES 150821C00011000 C 08/21/15 11.0 1.35 1.75
RES 150821C00012000 C 08/21/15 12.0 0.65 0.85
RES 150821C00013000 C 08/21/15 13.0 0.25 0.35
RES 150821C00014000 C 08/21/15 14.0 0.00 0.25
RES 150821C00015000 C 08/21/15 15.0 0.00 0.15
RES 150821C00016000 C 08/21/15 16.0 0.00 0.35
RES 150821C00017000 C 08/21/15 17.0 0.00 0.35
RES 150821C00018000 C 08/21/15 18.0 0.00 0.15
RES 150821C00019000 C 08/21/15 19.0 0.00 0.15
RES 150821C00020000 C 08/21/15 20.0 0.00 0.25
RES 150821C00021000 C 08/21/15 21.0 0.00 0.30
RES 150821C00022000 C 08/21/15 22.0 0.00 0.30
RES 150821P00006000 P 08/21/15 6.0 0.00 0.20
RES 150821P00007000 P 08/21/15 7.0 0.00 0.15
RES 150821P00008000 P 08/21/15 8.0 0.00 0.35
RES 150821P00009000 P 08/21/15 9.0 0.00 0.35
RES 150821P00010000 P 08/21/15 10.0 0.00 0.20
RES 150821P00011000 P 08/21/15 11.0 0.00 0.30
RES 150821P00012000 P 08/21/15 12.0 0.30 0.45
RES 150821P00013000 P 08/21/15 13.0 0.75 1.05
RES 150821P00014000 P 08/21/15 14.0 1.50 1.90
RES 150821P00015000 P 08/21/15 15.0 2.30 2.90
RES 150821P00016000 P 08/21/15 16.0 3.30 3.90
RES 150821P00017000 P 08/21/15 17.0 4.30 4.90
RES 150821P00018000 P 08/21/15 18.0 5.10 5.90
RES 150821P00019000 P 08/21/15 19.0 6.10 6.90
RES 150821P00020000 P 08/21/15 20.0 7.10 8.00
RES 150821P00021000 P 08/21/15 21.0 8.10 9.00
RES 150821P00022000 P 08/21/15 22.0 9.10 9.90
RES 150918C00002000 C 09/18/15 2.0 10.10 11.00
RES 150918C00002500 C 09/18/15 2.5 7.70 12.20
RES 150918C00003000 C 09/18/15 3.0 9.00 10.00
RES 150918C00004000 C 09/18/15 4.0 8.00 9.00
RES 150918C00005000 C 09/18/15 5.0 7.00 8.00
RES 150918C00006000 C 09/18/15 6.0 6.10 7.00
RES 150918C00007000 C 09/18/15 7.0 5.10 5.80
RES 150918C00007500 C 09/18/15 7.5 2.70 7.60
RES 150918C00008000 C 09/18/15 8.0 4.20 4.80
RES 150918C00009000 C 09/18/15 9.0 3.10 3.80
RES 150918C00010000 C 09/18/15 10.0 2.30 3.10
RES 150918C00011000 C 09/18/15 11.0 1.50 1.90
RES 150918C00012500 C 09/18/15 12.5 0.65 0.80
RES 150918C00014000 C 09/18/15 14.0 0.20 0.35
RES 150918C00015000 C 09/18/15 15.0 0.05 0.20
RES 150918C00016000 C 09/18/15 16.0 0.00 0.40
RES 150918C00017500 C 09/18/15 17.5 0.00 0.30
RES 150918C00019000 C 09/18/15 19.0 0.00 0.35
RES 150918C00020000 C 09/18/15 20.0 0.00 0.35
RES 150918C00021000 C 09/18/15 21.0 0.00 0.35
RES 150918C00022000 C 09/18/15 22.0 0.00 0.35
RES 150918C00022500 C 09/18/15 22.5 0.00 4.90
RES 150918C00023000 C 09/18/15 23.0 0.00 0.35
RES 150918C00024000 C 09/18/15 24.0 0.00 0.35
RES 150918C00025000 C 09/18/15 25.0 0.00 0.35
RES 150918P00002000 P 09/18/15 2.0 0.00 0.35
RES 150918P00002500 P 09/18/15 2.5 0.00 4.90
RES 150918P00003000 P 09/18/15 3.0 0.00 0.35
RES 150918P00004000 P 09/18/15 4.0 0.00 0.35
RES 150918P00005000 P 09/18/15 5.0 0.00 0.20
RES 150918P00006000 P 09/18/15 6.0 0.00 0.35
RES 150918P00007000 P 09/18/15 7.0 0.00 0.35
RES 150918P00007500 P 09/18/15 7.5 0.00 4.90
RES 150918P00008000 P 09/18/15 8.0 0.00 0.35
RES 150918P00009000 P 09/18/15 9.0 0.00 0.35
RES 150918P00010000 P 09/18/15 10.0 0.05 0.40
RES 150918P00011000 P 09/18/15 11.0 0.20 0.35
RES 150918P00012500 P 09/18/15 12.5 0.70 0.95
RES 150918P00014000 P 09/18/15 14.0 1.65 2.05
RES 150918P00015000 P 09/18/15 15.0 2.35 2.95
RES 150918P00016000 P 09/18/15 16.0 3.30 3.90
RES 150918P00017500 P 09/18/15 17.5 4.80 5.40
RES 150918P00019000 P 09/18/15 19.0 6.10 6.90
RES 150918P00020000 P 09/18/15 20.0 7.10 7.90
RES 150918P00021000 P 09/18/15 21.0 8.10 9.00
RES 150918P00022000 P 09/18/15 22.0 9.10 10.00
RES 150918P00022500 P 09/18/15 22.5 7.50 12.30
RES 150918P00023000 P 09/18/15 23.0 10.10 11.00
RES 150918P00024000 P 09/18/15 24.0 10.70 12.40
RES 150918P00025000 P 09/18/15 25.0 11.80 13.20
RES 151218C00002000 C 12/18/15 2.0 10.10 11.00
RES 151218C00002500 C 12/18/15 2.5 7.60 12.20
RES 151218C00003000 C 12/18/15 3.0 9.10 10.00
RES 151218C00004000 C 12/18/15 4.0 8.10 9.00
RES 151218C00005000 C 12/18/15 5.0 7.10 8.00
RES 151218C00006000 C 12/18/15 6.0 6.10 7.00
RES 151218C00007000 C 12/18/15 7.0 5.10 5.90
RES 151218C00007500 C 12/18/15 7.5 2.80 7.60
RES 151218C00008000 C 12/18/15 8.0 4.20 4.90
RES 151218C00009000 C 12/18/15 9.0 3.40 4.10
RES 151218C00010000 C 12/18/15 10.0 2.60 3.30
RES 151218C00011000 C 12/18/15 11.0 1.90 2.40
RES 151218C00012500 C 12/18/15 12.5 1.15 1.40
RES 151218C00014000 C 12/18/15 14.0 0.60 0.85
RES 151218C00015000 C 12/18/15 15.0 0.40 0.60
RES 151218C00016000 C 12/18/15 16.0 0.10 0.60
RES 151218C00017500 C 12/18/15 17.5 0.00 0.40
RES 151218C00019000 C 12/18/15 19.0 0.00 0.40
RES 151218C00020000 C 12/18/15 20.0 0.00 0.45
RES 151218C00021000 C 12/18/15 21.0 0.00 0.35
RES 151218C00022000 C 12/18/15 22.0 0.00 0.45
RES 151218C00022500 C 12/18/15 22.5 0.00 4.50
RES 151218C00023000 C 12/18/15 23.0 0.00 0.40
RES 151218C00024000 C 12/18/15 24.0 0.00 0.40
RES 151218C00025000 C 12/18/15 25.0 0.00 0.40
RES 151218C00030000 C 12/18/15 30.0 0.00 0.40
RES 151218P00002000 P 12/18/15 2.0 0.00 0.30
RES 151218P00002500 P 12/18/15 2.5 0.00 4.90
RES 151218P00003000 P 12/18/15 3.0 0.00 0.40
RES 151218P00004000 P 12/18/15 4.0 0.00 0.40
RES 151218P00005000 P 12/18/15 5.0 0.00 0.40
RES 151218P00006000 P 12/18/15 6.0 0.00 0.40
RES 151218P00007000 P 12/18/15 7.0 0.00 0.35
RES 151218P00007500 P 12/18/15 7.5 0.00 4.80
RES 151218P00008000 P 12/18/15 8.0 0.00 0.50
RES 151218P00009000 P 12/18/15 9.0 0.00 0.60
RES 151218P00010000 P 12/18/15 10.0 0.15 0.65
RES 151218P00011000 P 12/18/15 11.0 0.55 0.80
RES 151218P00012500 P 12/18/15 12.5 1.20 1.50
RES 151218P00014000 P 12/18/15 14.0 2.10 2.50
RES 151218P00015000 P 12/18/15 15.0 2.70 3.50
RES 151218P00016000 P 12/18/15 16.0 3.50 4.20
RES 151218P00017500 P 12/18/15 17.5 4.90 5.60
RES 151218P00019000 P 12/18/15 19.0 6.10 7.10
RES 151218P00020000 P 12/18/15 20.0 7.10 8.00
RES 151218P00021000 P 12/18/15 21.0 8.10 9.00
RES 151218P00022000 P 12/18/15 22.0 9.10 10.00
RES 151218P00022500 P 12/18/15 22.5 7.50 12.30
RES 151218P00023000 P 12/18/15 23.0 10.10 11.00
RES 151218P00024000 P 12/18/15 24.0 10.50 12.60
RES 151218P00025000 P 12/18/15 25.0 12.00 13.30
RES 151218P00030000 P 12/18/15 30.0 16.60 18.40
RES 160318C00005000 C 03/18/16 5.0 7.10 8.00
RES 160318C00006000 C 03/18/16 6.0 6.10 7.00
RES 160318C00007000 C 03/18/16 7.0 5.10 5.90
RES 160318C00008000 C 03/18/16 8.0 4.30 5.00
RES 160318C00009000 C 03/18/16 9.0 3.50 4.20
RES 160318C00010000 C 03/18/16 10.0 2.80 3.50
RES 160318C00011000 C 03/18/16 11.0 2.20 2.70
RES 160318C00012000 C 03/18/16 12.0 1.70 2.00
RES 160318C00013000 C 03/18/16 13.0 1.25 1.60
RES 160318C00014000 C 03/18/16 14.0 0.95 1.25
RES 160318C00015000 C 03/18/16 15.0 0.70 0.95
RES 160318C00016000 C 03/18/16 16.0 0.50 0.75
RES 160318C00017000 C 03/18/16 17.0 0.35 0.65
RES 160318C00018000 C 03/18/16 18.0 0.15 0.60
RES 160318C00019000 C 03/18/16 19.0 0.05 0.55
RES 160318C00020000 C 03/18/16 20.0 0.00 0.50
RES 160318C00021000 C 03/18/16 21.0 0.00 0.45
RES 160318P00005000 P 03/18/16 5.0 0.00 0.30
RES 160318P00006000 P 03/18/16 6.0 0.00 0.35
RES 160318P00007000 P 03/18/16 7.0 0.00 0.40
RES 160318P00008000 P 03/18/16 8.0 0.05 0.50
RES 160318P00009000 P 03/18/16 9.0 0.15 0.65
RES 160318P00010000 P 03/18/16 10.0 0.50 0.75
RES 160318P00011000 P 03/18/16 11.0 0.80 1.15
RES 160318P00012000 P 03/18/16 12.0 1.25 1.60
RES 160318P00013000 P 03/18/16 13.0 1.85 2.15
RES 160318P00014000 P 03/18/16 14.0 2.50 2.85
RES 160318P00015000 P 03/18/16 15.0 3.00 3.60
RES 160318P00016000 P 03/18/16 16.0 3.80 4.60
RES 160318P00017000 P 03/18/16 17.0 4.60 5.40
RES 160318P00018000 P 03/18/16 18.0 5.50 6.20
RES 160318P00019000 P 03/18/16 19.0 6.30 7.30
RES 160318P00020000 P 03/18/16 20.0 7.30 8.10
RES 160318P00021000 P 03/18/16 21.0 8.20 9.10

OPRA data is delayed 15 minutes.