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 (2014-11-07)Premium Content

Rpc Inc (RES)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 141220C00002500 C 12/20/14 2.5 11.00 11.80
RES 141220C00005000 C 12/20/14 5.0 8.70 9.50
RES 141220C00007500 C 12/20/14 7.5 6.20 6.80
RES 141220C00010000 C 12/20/14 10.0 3.80 4.30
RES 141220C00012500 C 12/20/14 12.5 1.40 1.70
RES 141220C00015000 C 12/20/14 15.0 0.00 0.20
RES 141220C00017500 C 12/20/14 17.5 0.00 0.20
RES 141220C00020000 C 12/20/14 20.0 0.00 0.20
RES 141220C00022500 C 12/20/14 22.5 0.00 0.20
RES 141220C00025000 C 12/20/14 25.0 0.00 0.20
RES 141220C00030000 C 12/20/14 30.0 0.00 0.20
RES 141220P00002500 P 12/20/14 2.5 0.00 0.20
RES 141220P00005000 P 12/20/14 5.0 0.00 0.20
RES 141220P00007500 P 12/20/14 7.5 0.00 0.20
RES 141220P00010000 P 12/20/14 10.0 0.00 0.20
RES 141220P00012500 P 12/20/14 12.5 0.00 0.20
RES 141220P00015000 P 12/20/14 15.0 0.85 1.10
RES 141220P00017500 P 12/20/14 17.5 3.30 3.70
RES 141220P00020000 P 12/20/14 20.0 5.70 6.20
RES 141220P00022500 P 12/20/14 22.5 8.30 8.70
RES 141220P00025000 P 12/20/14 25.0 10.70 11.20
RES 141220P00030000 P 12/20/14 30.0 15.70 16.20
RES 150117C00002500 C 01/17/15 2.5 11.00 11.80
RES 150117C00005000 C 01/17/15 5.0 8.70 9.30
RES 150117C00007500 C 01/17/15 7.5 6.20 6.80
RES 150117C00010000 C 01/17/15 10.0 3.80 4.30
RES 150117C00012500 C 01/17/15 12.5 1.55 1.85
RES 150117C00015000 C 01/17/15 15.0 0.15 0.40
RES 150117C00017500 C 01/17/15 17.5 0.00 0.20
RES 150117C00020000 C 01/17/15 20.0 0.00 0.20
RES 150117C00022500 C 01/17/15 22.5 0.00 0.20
RES 150117C00025000 C 01/17/15 25.0 0.00 0.20
RES 150117C00030000 C 01/17/15 30.0 0.00 0.20
RES 150117P00002500 P 01/17/15 2.5 0.00 0.20
RES 150117P00005000 P 01/17/15 5.0 0.00 0.20
RES 150117P00007500 P 01/17/15 7.5 0.00 0.20
RES 150117P00010000 P 01/17/15 10.0 0.00 0.20
RES 150117P00012500 P 01/17/15 12.5 0.15 0.35
RES 150117P00015000 P 01/17/15 15.0 1.15 1.45
RES 150117P00017500 P 01/17/15 17.5 3.20 3.70
RES 150117P00020000 P 01/17/15 20.0 5.80 6.30
RES 150117P00022500 P 01/17/15 22.5 8.20 8.80
RES 150117P00025000 P 01/17/15 25.0 10.50 11.50
RES 150117P00030000 P 01/17/15 30.0 15.70 16.50
RES 150320C00002500 C 03/20/15 2.5 10.80 11.80
RES 150320C00005000 C 03/20/15 5.0 8.60 9.30
RES 150320C00007500 C 03/20/15 7.5 6.10 6.80
RES 150320C00010000 C 03/20/15 10.0 3.80 4.40
RES 150320C00012500 C 03/20/15 12.5 1.95 2.30
RES 150320C00015000 C 03/20/15 15.0 0.70 0.95
RES 150320C00017500 C 03/20/15 17.5 0.10 0.30
RES 150320C00020000 C 03/20/15 20.0 0.00 0.25
RES 150320C00022500 C 03/20/15 22.5 0.00 0.25
RES 150320C00025000 C 03/20/15 25.0 0.00 0.30
RES 150320C00030000 C 03/20/15 30.0 0.00 0.25
RES 150320C00035000 C 03/20/15 35.0 0.00 0.25
RES 150320P00002500 P 03/20/15 2.5 0.00 0.25
RES 150320P00005000 P 03/20/15 5.0 0.00 0.25
RES 150320P00007500 P 03/20/15 7.5 0.00 0.30
RES 150320P00010000 P 03/20/15 10.0 0.05 0.35
RES 150320P00012500 P 03/20/15 12.5 0.60 0.95
RES 150320P00015000 P 03/20/15 15.0 1.75 2.20
RES 150320P00017500 P 03/20/15 17.5 3.70 4.30
RES 150320P00020000 P 03/20/15 20.0 5.90 6.60
RES 150320P00022500 P 03/20/15 22.5 8.30 9.00
RES 150320P00025000 P 03/20/15 25.0 10.70 11.80
RES 150320P00030000 P 03/20/15 30.0 15.50 16.80
RES 150320P00035000 P 03/20/15 35.0 20.40 22.00
RES 150619C00002500 C 06/19/15 2.5 10.80 12.40
RES 150619C00005000 C 06/19/15 5.0 8.60 9.30
RES 150619C00007500 C 06/19/15 7.5 6.10 6.80
RES 150619C00010000 C 06/19/15 10.0 3.90 4.40
RES 150619C00012500 C 06/19/15 12.5 2.15 2.55
RES 150619C00015000 C 06/19/15 15.0 1.10 1.35
RES 150619C00017500 C 06/19/15 17.5 0.40 0.75
RES 150619C00020000 C 06/19/15 20.0 0.05 0.50
RES 150619C00022500 C 06/19/15 22.5 0.00 0.35
RES 150619C00025000 C 06/19/15 25.0 0.00 0.30
RES 150619C00030000 C 06/19/15 30.0 0.00 0.30
RES 150619P00002500 P 06/19/15 2.5 0.00 0.25
RES 150619P00005000 P 06/19/15 5.0 0.00 0.30
RES 150619P00007500 P 06/19/15 7.5 0.00 0.35
RES 150619P00010000 P 06/19/15 10.0 0.25 0.65
RES 150619P00012500 P 06/19/15 12.5 0.95 1.30
RES 150619P00015000 P 06/19/15 15.0 2.25 2.75
RES 150619P00017500 P 06/19/15 17.5 4.00 4.70
RES 150619P00020000 P 06/19/15 20.0 6.20 6.90
RES 150619P00022500 P 06/19/15 22.5 8.50 9.20
RES 150619P00025000 P 06/19/15 25.0 10.60 11.90
RES 150619P00030000 P 06/19/15 30.0 15.70 16.90

OPRA data is delayed 15 minutes.