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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 150619C00002000 C 06/19/15 2.0 12.60 13.30
RES 150619C00002500 C 06/19/15 2.5 10.00 14.60
RES 150619C00003000 C 06/19/15 3.0 11.60 12.30
RES 150619C00004000 C 06/19/15 4.0 10.70 11.40
RES 150619C00005000 C 06/19/15 5.0 9.50 10.20
RES 150619C00006000 C 06/19/15 6.0 8.50 9.20
RES 150619C00007500 C 06/19/15 7.5 7.20 7.70
RES 150619C00009000 C 06/19/15 9.0 5.60 6.20
RES 150619C00010000 C 06/19/15 10.0 4.70 5.00
RES 150619C00011000 C 06/19/15 11.0 3.70 4.00
RES 150619C00012500 C 06/19/15 12.5 2.25 2.65
RES 150619C00014000 C 06/19/15 14.0 1.00 1.30
RES 150619C00015000 C 06/19/15 15.0 0.45 0.60
RES 150619C00016000 C 06/19/15 16.0 0.15 0.30
RES 150619C00017500 C 06/19/15 17.5 0.00 0.25
RES 150619C00019000 C 06/19/15 19.0 0.00 0.20
RES 150619C00020000 C 06/19/15 20.0 0.00 0.20
RES 150619C00021000 C 06/19/15 21.0 0.00 0.20
RES 150619C00022000 C 06/19/15 22.0 0.00 0.20
RES 150619C00022500 C 06/19/15 22.5 0.00 0.25
RES 150619C00023000 C 06/19/15 23.0 0.00 0.20
RES 150619C00024000 C 06/19/15 24.0 0.00 0.20
RES 150619C00025000 C 06/19/15 25.0 0.00 0.20
RES 150619C00030000 C 06/19/15 30.0 0.00 0.20
RES 150619P00002000 P 06/19/15 2.0 0.00 0.20
RES 150619P00002500 P 06/19/15 2.5 0.00 0.25
RES 150619P00003000 P 06/19/15 3.0 0.00 0.20
RES 150619P00004000 P 06/19/15 4.0 0.00 0.20
RES 150619P00005000 P 06/19/15 5.0 0.00 0.20
RES 150619P00006000 P 06/19/15 6.0 0.00 0.20
RES 150619P00007500 P 06/19/15 7.5 0.00 0.20
RES 150619P00009000 P 06/19/15 9.0 0.00 0.20
RES 150619P00010000 P 06/19/15 10.0 0.00 0.20
RES 150619P00011000 P 06/19/15 11.0 0.00 0.20
RES 150619P00012500 P 06/19/15 12.5 0.05 0.25
RES 150619P00014000 P 06/19/15 14.0 0.25 0.40
RES 150619P00015000 P 06/19/15 15.0 0.70 0.85
RES 150619P00016000 P 06/19/15 16.0 1.30 1.55
RES 150619P00017500 P 06/19/15 17.5 2.50 2.90
RES 150619P00019000 P 06/19/15 19.0 4.00 4.40
RES 150619P00020000 P 06/19/15 20.0 5.00 5.40
RES 150619P00021000 P 06/19/15 21.0 5.90 6.30
RES 150619P00022000 P 06/19/15 22.0 6.90 7.60
RES 150619P00022500 P 06/19/15 22.5 7.00 8.30
RES 150619P00023000 P 06/19/15 23.0 7.90 8.60
RES 150619P00024000 P 06/19/15 24.0 8.90 9.30
RES 150619P00025000 P 06/19/15 25.0 9.90 10.30
RES 150619P00030000 P 06/19/15 30.0 14.80 15.30
RES 150717C00002000 C 07/17/15 2.0 12.60 13.30
RES 150717C00002500 C 07/17/15 2.5 10.10 14.60
RES 150717C00003000 C 07/17/15 3.0 11.60 12.30
RES 150717C00004000 C 07/17/15 4.0 10.70 11.30
RES 150717C00005000 C 07/17/15 5.0 9.50 10.20
RES 150717C00006000 C 07/17/15 6.0 8.50 9.20
RES 150717C00007000 C 07/17/15 7.0 7.60 8.20
RES 150717C00007500 C 07/17/15 7.5 6.70 8.00
RES 150717C00008000 C 07/17/15 8.0 6.40 7.20
RES 150717C00009000 C 07/17/15 9.0 5.50 6.20
RES 150717C00010000 C 07/17/15 10.0 4.70 5.10
RES 150717C00011000 C 07/17/15 11.0 3.70 4.10
RES 150717C00012000 C 07/17/15 12.0 2.75 3.20
RES 150717C00012500 C 07/17/15 12.5 2.35 3.20
RES 150717C00013000 C 07/17/15 13.0 1.85 2.25
RES 150717C00014000 C 07/17/15 14.0 1.25 1.50
RES 150717C00015000 C 07/17/15 15.0 0.75 0.90
RES 150717C00016000 C 07/17/15 16.0 0.40 0.55
RES 150717C00017000 C 07/17/15 17.0 0.20 0.30
RES 150717C00017500 C 07/17/15 17.5 0.00 0.30
RES 150717C00018000 C 07/17/15 18.0 0.00 0.30
RES 150717C00019000 C 07/17/15 19.0 0.00 0.25
RES 150717C00020000 C 07/17/15 20.0 0.00 0.25
RES 150717C00021000 C 07/17/15 21.0 0.00 0.20
RES 150717C00022000 C 07/17/15 22.0 0.00 0.20
RES 150717C00022500 C 07/17/15 22.5 0.00 0.25
RES 150717C00023000 C 07/17/15 23.0 0.00 0.20
RES 150717C00024000 C 07/17/15 24.0 0.00 0.20
RES 150717C00025000 C 07/17/15 25.0 0.00 0.20
RES 150717P00002000 P 07/17/15 2.0 0.00 0.20
RES 150717P00002500 P 07/17/15 2.5 0.00 0.25
RES 150717P00003000 P 07/17/15 3.0 0.00 0.20
RES 150717P00004000 P 07/17/15 4.0 0.00 0.20
RES 150717P00005000 P 07/17/15 5.0 0.00 0.20
RES 150717P00006000 P 07/17/15 6.0 0.00 0.20
RES 150717P00007000 P 07/17/15 7.0 0.00 0.20
RES 150717P00007500 P 07/17/15 7.5 0.00 0.25
RES 150717P00008000 P 07/17/15 8.0 0.00 0.20
RES 150717P00009000 P 07/17/15 9.0 0.00 0.20
RES 150717P00010000 P 07/17/15 10.0 0.00 0.20
RES 150717P00011000 P 07/17/15 11.0 0.00 0.25
RES 150717P00012000 P 07/17/15 12.0 0.00 0.30
RES 150717P00012500 P 07/17/15 12.5 0.05 0.30
RES 150717P00013000 P 07/17/15 13.0 0.25 0.40
RES 150717P00014000 P 07/17/15 14.0 0.50 0.65
RES 150717P00015000 P 07/17/15 15.0 0.95 1.10
RES 150717P00016000 P 07/17/15 16.0 1.60 1.75
RES 150717P00017000 P 07/17/15 17.0 2.20 2.65
RES 150717P00017500 P 07/17/15 17.5 2.40 3.40
RES 150717P00018000 P 07/17/15 18.0 3.10 3.50
RES 150717P00019000 P 07/17/15 19.0 4.00 4.40
RES 150717P00020000 P 07/17/15 20.0 5.00 5.40
RES 150717P00021000 P 07/17/15 21.0 5.90 6.30
RES 150717P00022000 P 07/17/15 22.0 6.90 7.40
RES 150717P00022500 P 07/17/15 22.5 7.00 8.30
RES 150717P00023000 P 07/17/15 23.0 7.90 8.40
RES 150717P00024000 P 07/17/15 24.0 8.90 9.30
RES 150717P00025000 P 07/17/15 25.0 9.90 10.30
RES 150918C00002000 C 09/18/15 2.0 12.40 13.50
RES 150918C00002500 C 09/18/15 2.5 10.20 14.60
RES 150918C00003000 C 09/18/15 3.0 11.40 12.50
RES 150918C00004000 C 09/18/15 4.0 10.70 11.60
RES 150918C00005000 C 09/18/15 5.0 9.70 10.20
RES 150918C00006000 C 09/18/15 6.0 8.70 9.20
RES 150918C00007000 C 09/18/15 7.0 7.30 8.20
RES 150918C00007500 C 09/18/15 7.5 5.10 9.70
RES 150918C00008000 C 09/18/15 8.0 6.60 7.20
RES 150918C00009000 C 09/18/15 9.0 5.70 6.30
RES 150918C00010000 C 09/18/15 10.0 4.70 5.20
RES 150918C00011000 C 09/18/15 11.0 3.70 4.30
RES 150918C00012500 C 09/18/15 12.5 2.65 3.10
RES 150918C00014000 C 09/18/15 14.0 1.65 1.90
RES 150918C00015000 C 09/18/15 15.0 1.15 1.40
RES 150918C00016000 C 09/18/15 16.0 0.75 1.05
RES 150918C00017500 C 09/18/15 17.5 0.40 0.65
RES 150918C00019000 C 09/18/15 19.0 0.20 0.50
RES 150918C00020000 C 09/18/15 20.0 0.00 0.40
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 0.35
RES 150918C00023000 C 09/18/15 23.0 0.00 0.30
RES 150918C00024000 C 09/18/15 24.0 0.00 0.30
RES 150918C00025000 C 09/18/15 25.0 0.00 0.30
RES 150918P00002000 P 09/18/15 2.0 0.00 0.25
RES 150918P00002500 P 09/18/15 2.5 0.00 1.10
RES 150918P00003000 P 09/18/15 3.0 0.00 0.25
RES 150918P00004000 P 09/18/15 4.0 0.00 0.25
RES 150918P00005000 P 09/18/15 5.0 0.00 0.25
RES 150918P00006000 P 09/18/15 6.0 0.00 0.30
RES 150918P00007000 P 09/18/15 7.0 0.00 0.30
RES 150918P00007500 P 09/18/15 7.5 0.00 4.50
RES 150918P00008000 P 09/18/15 8.0 0.00 0.30
RES 150918P00009000 P 09/18/15 9.0 0.00 0.30
RES 150918P00010000 P 09/18/15 10.0 0.00 0.35
RES 150918P00011000 P 09/18/15 11.0 0.00 0.45
RES 150918P00012500 P 09/18/15 12.5 0.40 0.60
RES 150918P00014000 P 09/18/15 14.0 0.90 1.05
RES 150918P00015000 P 09/18/15 15.0 1.35 1.60
RES 150918P00016000 P 09/18/15 16.0 2.00 2.20
RES 150918P00017500 P 09/18/15 17.5 3.00 3.40
RES 150918P00019000 P 09/18/15 19.0 4.20 4.60
RES 150918P00020000 P 09/18/15 20.0 5.10 5.50
RES 150918P00021000 P 09/18/15 21.0 5.90 6.50
RES 150918P00022000 P 09/18/15 22.0 6.90 7.50
RES 150918P00022500 P 09/18/15 22.5 6.70 8.70
RES 150918P00023000 P 09/18/15 23.0 7.80 8.80
RES 150918P00024000 P 09/18/15 24.0 8.80 9.40
RES 150918P00025000 P 09/18/15 25.0 9.80 10.40
RES 151218C00002000 C 12/18/15 2.0 12.40 13.50
RES 151218C00002500 C 12/18/15 2.5 10.20 14.60
RES 151218C00003000 C 12/18/15 3.0 11.40 12.50
RES 151218C00004000 C 12/18/15 4.0 10.60 11.60
RES 151218C00005000 C 12/18/15 5.0 9.30 10.20
RES 151218C00006000 C 12/18/15 6.0 8.70 9.20
RES 151218C00007000 C 12/18/15 7.0 7.30 8.20
RES 151218C00007500 C 12/18/15 7.5 5.10 9.70
RES 151218C00008000 C 12/18/15 8.0 6.70 7.30
RES 151218C00009000 C 12/18/15 9.0 5.70 6.30
RES 151218C00010000 C 12/18/15 10.0 4.80 5.30
RES 151218C00011000 C 12/18/15 11.0 4.00 4.50
RES 151218C00012500 C 12/18/15 12.5 2.95 3.50
RES 151218C00014000 C 12/18/15 14.0 2.05 2.40
RES 151218C00015000 C 12/18/15 15.0 1.60 1.90
RES 151218C00016000 C 12/18/15 16.0 1.15 1.50
RES 151218C00017500 C 12/18/15 17.5 0.70 1.10
RES 151218C00019000 C 12/18/15 19.0 0.45 0.75
RES 151218C00020000 C 12/18/15 20.0 0.30 0.65
RES 151218C00021000 C 12/18/15 21.0 0.20 0.55
RES 151218C00022000 C 12/18/15 22.0 0.00 0.50
RES 151218C00022500 C 12/18/15 22.5 0.00 0.90
RES 151218C00023000 C 12/18/15 23.0 0.00 0.45
RES 151218C00024000 C 12/18/15 24.0 0.00 0.40
RES 151218C00025000 C 12/18/15 25.0 0.00 0.35
RES 151218C00030000 C 12/18/15 30.0 0.00 0.30
RES 151218P00002000 P 12/18/15 2.0 0.00 0.25
RES 151218P00002500 P 12/18/15 2.5 0.00 0.40
RES 151218P00003000 P 12/18/15 3.0 0.00 0.25
RES 151218P00004000 P 12/18/15 4.0 0.00 0.30
RES 151218P00005000 P 12/18/15 5.0 0.00 0.30
RES 151218P00006000 P 12/18/15 6.0 0.00 0.30
RES 151218P00007000 P 12/18/15 7.0 0.00 0.30
RES 151218P00007500 P 12/18/15 7.5 0.00 0.40
RES 151218P00008000 P 12/18/15 8.0 0.00 0.35
RES 151218P00009000 P 12/18/15 9.0 0.00 0.45
RES 151218P00010000 P 12/18/15 10.0 0.05 0.55
RES 151218P00011000 P 12/18/15 11.0 0.25 0.60
RES 151218P00012500 P 12/18/15 12.5 0.75 1.00
RES 151218P00014000 P 12/18/15 14.0 1.35 1.60
RES 151218P00015000 P 12/18/15 15.0 1.85 2.10
RES 151218P00016000 P 12/18/15 16.0 2.45 2.65
RES 151218P00017500 P 12/18/15 17.5 3.40 3.70
RES 151218P00019000 P 12/18/15 19.0 4.50 5.00
RES 151218P00020000 P 12/18/15 20.0 5.30 5.80
RES 151218P00021000 P 12/18/15 21.0 6.20 6.80
RES 151218P00022000 P 12/18/15 22.0 7.10 7.70
RES 151218P00022500 P 12/18/15 22.5 7.10 8.70
RES 151218P00023000 P 12/18/15 23.0 8.00 8.70
RES 151218P00024000 P 12/18/15 24.0 9.00 9.60
RES 151218P00025000 P 12/18/15 25.0 9.90 10.50
RES 151218P00030000 P 12/18/15 30.0 14.50 15.70

OPRA data is delayed 15 minutes.