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 (2017-05-05)Premium Content

Rpc Inc (RES)
As of May 23 2017 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 170616C00011000 C 06/16/17 11.0 8.50 9.40
RES 170616C00012000 C 06/16/17 12.0 7.70 8.50
RES 170616C00013000 C 06/16/17 13.0 6.40 7.90
RES 170616C00014000 C 06/16/17 14.0 5.80 6.80
RES 170616C00015000 C 06/16/17 15.0 4.70 5.40
RES 170616C00016000 C 06/16/17 16.0 3.80 4.60
RES 170616C00017000 C 06/16/17 17.0 2.80 3.70
RES 170616C00018000 C 06/16/17 18.0 2.00 2.45
RES 170616C00019000 C 06/16/17 19.0 1.30 1.45
RES 170616C00020000 C 06/16/17 20.0 0.70 0.85
RES 170616C00021000 C 06/16/17 21.0 0.30 0.45
RES 170616C00022000 C 06/16/17 22.0 0.10 0.25
RES 170616C00023000 C 06/16/17 23.0 0.00 0.15
RES 170616C00024000 C 06/16/17 24.0 0.00 0.10
RES 170616C00025000 C 06/16/17 25.0 0.00 0.10
RES 170616C00026000 C 06/16/17 26.0 0.00 0.10
RES 170616C00027000 C 06/16/17 27.0 0.00 0.10
RES 170616C00028000 C 06/16/17 28.0 0.00 0.05
RES 170616C00029000 C 06/16/17 29.0 0.00 0.05
RES 170616P00011000 P 06/16/17 11.0 0.00 0.15
RES 170616P00012000 P 06/16/17 12.0 0.00 0.05
RES 170616P00013000 P 06/16/17 13.0 0.00 0.05
RES 170616P00014000 P 06/16/17 14.0 0.00 0.05
RES 170616P00015000 P 06/16/17 15.0 0.00 0.10
RES 170616P00016000 P 06/16/17 16.0 0.00 0.10
RES 170616P00017000 P 06/16/17 17.0 0.00 0.20
RES 170616P00018000 P 06/16/17 18.0 0.05 0.20
RES 170616P00019000 P 06/16/17 19.0 0.30 0.40
RES 170616P00020000 P 06/16/17 20.0 0.60 0.80
RES 170616P00021000 P 06/16/17 21.0 1.15 1.40
RES 170616P00022000 P 06/16/17 22.0 1.85 2.15
RES 170616P00023000 P 06/16/17 23.0 2.45 3.90
RES 170616P00024000 P 06/16/17 24.0 3.50 4.20
RES 170616P00025000 P 06/16/17 25.0 3.70 5.60
RES 170616P00026000 P 06/16/17 26.0 5.60 6.50
RES 170616P00027000 P 06/16/17 27.0 6.40 7.40
RES 170616P00028000 P 06/16/17 28.0 7.40 8.50
RES 170616P00029000 P 06/16/17 29.0 8.60 9.20
RES 170721C00010000 C 07/21/17 10.0 9.50 10.60
RES 170721C00011000 C 07/21/17 11.0 7.10 10.70
RES 170721C00012000 C 07/21/17 12.0 7.50 8.60
RES 170721C00013000 C 07/21/17 13.0 6.00 8.40
RES 170721C00014000 C 07/21/17 14.0 5.50 6.70
RES 170721C00015000 C 07/21/17 15.0 4.30 5.80
RES 170721C00016000 C 07/21/17 16.0 3.30 4.80
RES 170721C00017000 C 07/21/17 17.0 1.20 3.50
RES 170721C00018000 C 07/21/17 18.0 2.20 2.75
RES 170721C00019000 C 07/21/17 19.0 1.60 1.85
RES 170721C00020000 C 07/21/17 20.0 1.00 1.25
RES 170721C00021000 C 07/21/17 21.0 0.60 0.80
RES 170721C00022000 C 07/21/17 22.0 0.30 0.50
RES 170721C00023000 C 07/21/17 23.0 0.15 0.45
RES 170721C00024000 C 07/21/17 24.0 0.00 0.45
RES 170721C00025000 C 07/21/17 25.0 0.00 0.35
RES 170721C00026000 C 07/21/17 26.0 0.00 0.50
RES 170721C00027000 C 07/21/17 27.0 0.00 0.30
RES 170721P00010000 P 07/21/17 10.0 0.00 0.30
RES 170721P00011000 P 07/21/17 11.0 0.00 0.25
RES 170721P00012000 P 07/21/17 12.0 0.00 0.30
RES 170721P00013000 P 07/21/17 13.0 0.00 0.30
RES 170721P00014000 P 07/21/17 14.0 0.00 0.30
RES 170721P00015000 P 07/21/17 15.0 0.00 0.35
RES 170721P00016000 P 07/21/17 16.0 0.05 0.20
RES 170721P00017000 P 07/21/17 17.0 0.10 0.30
RES 170721P00018000 P 07/21/17 18.0 0.30 0.45
RES 170721P00019000 P 07/21/17 19.0 0.55 0.75
RES 170721P00020000 P 07/21/17 20.0 0.95 1.20
RES 170721P00021000 P 07/21/17 21.0 1.50 1.75
RES 170721P00022000 P 07/21/17 22.0 2.10 2.55
RES 170721P00023000 P 07/21/17 23.0 2.55 3.70
RES 170721P00024000 P 07/21/17 24.0 3.60 4.40
RES 170721P00025000 P 07/21/17 25.0 4.20 5.70
RES 170721P00026000 P 07/21/17 26.0 5.40 6.50
RES 170721P00027000 P 07/21/17 27.0 6.20 7.90
RES 170915C00011000 C 09/15/17 11.0 8.80 9.60
RES 170915C00012000 C 09/15/17 12.0 7.50 8.70
RES 170915C00013000 C 09/15/17 13.0 6.50 7.80
RES 170915C00014000 C 09/15/17 14.0 5.90 6.70
RES 170915C00015000 C 09/15/17 15.0 5.10 5.50
RES 170915C00016000 C 09/15/17 16.0 4.00 4.80
RES 170915C00017000 C 09/15/17 17.0 3.40 3.70
RES 170915C00018000 C 09/15/17 18.0 2.70 2.95
RES 170915C00019000 C 09/15/17 19.0 2.05 2.25
RES 170915C00020000 C 09/15/17 20.0 1.50 1.70
RES 170915C00021000 C 09/15/17 21.0 1.05 1.25
RES 170915C00022000 C 09/15/17 22.0 0.70 0.90
RES 170915C00023000 C 09/15/17 23.0 0.45 0.65
RES 170915C00024000 C 09/15/17 24.0 0.30 0.45
RES 170915C00025000 C 09/15/17 25.0 0.15 0.30
RES 170915C00026000 C 09/15/17 26.0 0.05 0.25
RES 170915C00027000 C 09/15/17 27.0 0.00 0.30
RES 170915C00028000 C 09/15/17 28.0 0.00 0.15
RES 170915C00029000 C 09/15/17 29.0 0.00 0.10
RES 170915C00030000 C 09/15/17 30.0 0.00 0.10
RES 170915C00031000 C 09/15/17 31.0 0.00 0.10
RES 170915C00032000 C 09/15/17 32.0 0.00 0.10
RES 170915P00011000 P 09/15/17 11.0 0.00 0.25
RES 170915P00012000 P 09/15/17 12.0 0.00 0.10
RES 170915P00013000 P 09/15/17 13.0 0.00 0.20
RES 170915P00014000 P 09/15/17 14.0 0.00 0.30
RES 170915P00015000 P 09/15/17 15.0 0.00 0.40
RES 170915P00016000 P 09/15/17 16.0 0.25 0.40
RES 170915P00017000 P 09/15/17 17.0 0.40 0.60
RES 170915P00018000 P 09/15/17 18.0 0.65 0.85
RES 170915P00019000 P 09/15/17 19.0 0.95 1.20
RES 170915P00020000 P 09/15/17 20.0 1.40 1.60
RES 170915P00021000 P 09/15/17 21.0 1.95 2.15
RES 170915P00022000 P 09/15/17 22.0 2.60 2.80
RES 170915P00023000 P 09/15/17 23.0 3.30 3.60
RES 170915P00024000 P 09/15/17 24.0 4.10 4.40
RES 170915P00025000 P 09/15/17 25.0 4.90 5.30
RES 170915P00026000 P 09/15/17 26.0 5.50 6.60
RES 170915P00027000 P 09/15/17 27.0 6.50 7.20
RES 170915P00028000 P 09/15/17 28.0 7.40 8.50
RES 170915P00029000 P 09/15/17 29.0 6.60 11.20
RES 170915P00030000 P 09/15/17 30.0 9.40 10.50
RES 170915P00031000 P 09/15/17 31.0 8.60 13.20
RES 170915P00032000 P 09/15/17 32.0 11.40 12.50
RES 171215C00010000 C 12/15/17 10.0 9.70 10.70
RES 171215C00011000 C 12/15/17 11.0 8.60 11.60
RES 171215C00012000 C 12/15/17 12.0 7.70 8.80
RES 171215C00013000 C 12/15/17 13.0 6.10 8.60
RES 171215C00014000 C 12/15/17 14.0 5.40 7.10
RES 171215C00015000 C 12/15/17 15.0 5.10 6.00
RES 171215C00016000 C 12/15/17 16.0 4.60 4.90
RES 171215C00017000 C 12/15/17 17.0 3.80 4.10
RES 171215C00018000 C 12/15/17 18.0 3.10 3.40
RES 171215C00019000 C 12/15/17 19.0 2.50 2.80
RES 171215C00020000 C 12/15/17 20.0 1.95 2.30
RES 171215C00021000 C 12/15/17 21.0 1.50 1.80
RES 171215C00022000 C 12/15/17 22.0 1.10 1.40
RES 171215C00023000 C 12/15/17 23.0 0.85 1.20
RES 171215C00024000 C 12/15/17 24.0 0.60 0.90
RES 171215C00025000 C 12/15/17 25.0 0.45 0.65
RES 171215C00026000 C 12/15/17 26.0 0.30 0.75
RES 171215C00027000 C 12/15/17 27.0 0.20 0.40
RES 171215C00028000 C 12/15/17 28.0 0.05 0.50
RES 171215C00029000 C 12/15/17 29.0 0.00 0.45
RES 171215C00030000 C 12/15/17 30.0 0.00 0.40
RES 171215C00031000 C 12/15/17 31.0 0.00 0.35
RES 171215P00010000 P 12/15/17 10.0 0.00 0.35
RES 171215P00011000 P 12/15/17 11.0 0.00 0.55
RES 171215P00012000 P 12/15/17 12.0 0.10 0.45
RES 171215P00013000 P 12/15/17 13.0 0.15 0.40
RES 171215P00014000 P 12/15/17 14.0 0.00 0.50
RES 171215P00015000 P 12/15/17 15.0 0.35 0.80
RES 171215P00016000 P 12/15/17 16.0 0.55 0.80
RES 171215P00017000 P 12/15/17 17.0 0.80 1.05
RES 171215P00018000 P 12/15/17 18.0 1.05 1.35
RES 171215P00019000 P 12/15/17 19.0 1.45 1.75
RES 171215P00020000 P 12/15/17 20.0 1.90 2.20
RES 171215P00021000 P 12/15/17 21.0 2.40 2.70
RES 171215P00022000 P 12/15/17 22.0 3.00 3.40
RES 171215P00023000 P 12/15/17 23.0 3.70 4.10
RES 171215P00024000 P 12/15/17 24.0 4.50 4.80
RES 171215P00025000 P 12/15/17 25.0 5.30 5.60
RES 171215P00026000 P 12/15/17 26.0 6.20 8.50
RES 171215P00027000 P 12/15/17 27.0 6.70 7.70
RES 171215P00028000 P 12/15/17 28.0 7.30 8.70
RES 171215P00029000 P 12/15/17 29.0 7.60 11.10
RES 171215P00030000 P 12/15/17 30.0 9.00 12.10
RES 171215P00031000 P 12/15/17 31.0 10.50 11.50

OPRA data is delayed 15 minutes.