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 (2017-02-03)Premium Content

Rpc Inc (RES)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 170317C00006000 C 03/17/17 6.0 12.60 14.60
RES 170317C00007000 C 03/17/17 7.0 11.30 15.30
RES 170317C00008000 C 03/17/17 8.0 10.30 14.30
RES 170317C00009000 C 03/17/17 9.0 9.00 13.20
RES 170317C00010000 C 03/17/17 10.0 7.90 11.80
RES 170317C00011000 C 03/17/17 11.0 7.00 10.50
RES 170317C00012000 C 03/17/17 12.0 6.10 9.00
RES 170317C00013000 C 03/17/17 13.0 5.20 8.90
RES 170317C00014000 C 03/17/17 14.0 5.30 6.50
RES 170317C00015000 C 03/17/17 15.0 4.00 5.70
RES 170317C00016000 C 03/17/17 16.0 3.60 4.70
RES 170317C00017000 C 03/17/17 17.0 2.60 3.70
RES 170317C00018000 C 03/17/17 18.0 1.80 2.80
RES 170317C00019000 C 03/17/17 19.0 1.10 1.25
RES 170317C00020000 C 03/17/17 20.0 0.50 0.65
RES 170317C00021000 C 03/17/17 21.0 0.20 0.30
RES 170317C00022000 C 03/17/17 22.0 0.05 0.20
RES 170317C00023000 C 03/17/17 23.0 0.00 0.50
RES 170317C00024000 C 03/17/17 24.0 0.00 0.25
RES 170317C00025000 C 03/17/17 25.0 0.00 0.25
RES 170317C00026000 C 03/17/17 26.0 0.00 0.20
RES 170317C00027000 C 03/17/17 27.0 0.00 0.25
RES 170317P00006000 P 03/17/17 6.0 0.00 0.25
RES 170317P00007000 P 03/17/17 7.0 0.00 0.20
RES 170317P00008000 P 03/17/17 8.0 0.00 0.20
RES 170317P00009000 P 03/17/17 9.0 0.00 0.20
RES 170317P00010000 P 03/17/17 10.0 0.00 0.25
RES 170317P00011000 P 03/17/17 11.0 0.00 0.25
RES 170317P00012000 P 03/17/17 12.0 0.00 0.20
RES 170317P00013000 P 03/17/17 13.0 0.00 0.20
RES 170317P00014000 P 03/17/17 14.0 0.00 0.25
RES 170317P00015000 P 03/17/17 15.0 0.00 0.25
RES 170317P00016000 P 03/17/17 16.0 0.00 0.25
RES 170317P00017000 P 03/17/17 17.0 0.00 0.25
RES 170317P00018000 P 03/17/17 18.0 0.10 0.20
RES 170317P00019000 P 03/17/17 19.0 0.25 0.40
RES 170317P00020000 P 03/17/17 20.0 0.70 0.85
RES 170317P00021000 P 03/17/17 21.0 1.35 1.50
RES 170317P00022000 P 03/17/17 22.0 1.75 2.55
RES 170317P00023000 P 03/17/17 23.0 2.30 3.60
RES 170317P00024000 P 03/17/17 24.0 2.90 5.30
RES 170317P00025000 P 03/17/17 25.0 4.40 6.10
RES 170317P00026000 P 03/17/17 26.0 4.60 6.90
RES 170317P00027000 P 03/17/17 27.0 6.40 7.70
RES 170421C00013000 C 04/21/17 13.0 5.60 8.00
RES 170421C00014000 C 04/21/17 14.0 3.80 8.30
RES 170421C00015000 C 04/21/17 15.0 3.90 6.90
RES 170421C00016000 C 04/21/17 16.0 2.90 6.30
RES 170421C00017000 C 04/21/17 17.0 2.45 5.10
RES 170421C00018000 C 04/21/17 18.0 0.25 4.80
RES 170421C00019000 C 04/21/17 19.0 1.40 1.60
RES 170421C00020000 C 04/21/17 20.0 0.90 1.05
RES 170421C00021000 C 04/21/17 21.0 0.45 0.65
RES 170421C00022000 C 04/21/17 22.0 0.25 0.40
RES 170421C00023000 C 04/21/17 23.0 0.10 0.30
RES 170421C00024000 C 04/21/17 24.0 0.05 0.30
RES 170421C00025000 C 04/21/17 25.0 0.00 0.30
RES 170421C00026000 C 04/21/17 26.0 0.00 0.30
RES 170421C00027000 C 04/21/17 27.0 0.00 0.25
RES 170421C00028000 C 04/21/17 28.0 0.00 0.25
RES 170421C00029000 C 04/21/17 29.0 0.00 0.25
RES 170421P00013000 P 04/21/17 13.0 0.00 0.25
RES 170421P00014000 P 04/21/17 14.0 0.00 0.25
RES 170421P00015000 P 04/21/17 15.0 0.00 0.30
RES 170421P00016000 P 04/21/17 16.0 0.10 0.30
RES 170421P00017000 P 04/21/17 17.0 0.15 0.30
RES 170421P00018000 P 04/21/17 18.0 0.30 0.50
RES 170421P00019000 P 04/21/17 19.0 0.55 0.75
RES 170421P00020000 P 04/21/17 20.0 1.00 1.20
RES 170421P00021000 P 04/21/17 21.0 1.60 2.05
RES 170421P00022000 P 04/21/17 22.0 0.10 4.00
RES 170421P00023000 P 04/21/17 23.0 1.20 5.30
RES 170421P00024000 P 04/21/17 24.0 1.90 6.20
RES 170421P00025000 P 04/21/17 25.0 3.20 5.80
RES 170421P00026000 P 04/21/17 26.0 3.80 6.70
RES 170421P00027000 P 04/21/17 27.0 4.80 8.70
RES 170421P00028000 P 04/21/17 28.0 5.80 10.30
RES 170421P00029000 P 04/21/17 29.0 8.20 9.60
RES 170616C00011000 C 06/16/17 11.0 8.50 11.10
RES 170616C00012000 C 06/16/17 12.0 5.70 10.30
RES 170616C00013000 C 06/16/17 13.0 4.80 9.40
RES 170616C00014000 C 06/16/17 14.0 3.90 8.40
RES 170616C00015000 C 06/16/17 15.0 3.10 7.50
RES 170616C00016000 C 06/16/17 16.0 3.90 5.00
RES 170616C00017000 C 06/16/17 17.0 3.20 4.00
RES 170616C00018000 C 06/16/17 18.0 2.50 2.75
RES 170616C00019000 C 06/16/17 19.0 1.85 2.10
RES 170616C00020000 C 06/16/17 20.0 1.30 1.60
RES 170616C00021000 C 06/16/17 21.0 0.95 1.15
RES 170616C00022000 C 06/16/17 22.0 0.65 0.85
RES 170616C00023000 C 06/16/17 23.0 0.40 0.65
RES 170616C00024000 C 06/16/17 24.0 0.25 0.45
RES 170616C00025000 C 06/16/17 25.0 0.15 0.45
RES 170616C00026000 C 06/16/17 26.0 0.10 0.40
RES 170616C00027000 C 06/16/17 27.0 0.05 0.45
RES 170616C00028000 C 06/16/17 28.0 0.00 0.40
RES 170616C00029000 C 06/16/17 29.0 0.00 0.40
RES 170616P00011000 P 06/16/17 11.0 0.00 0.35
RES 170616P00012000 P 06/16/17 12.0 0.00 0.35
RES 170616P00013000 P 06/16/17 13.0 0.00 0.40
RES 170616P00014000 P 06/16/17 14.0 0.10 0.45
RES 170616P00015000 P 06/16/17 15.0 0.20 0.50
RES 170616P00016000 P 06/16/17 16.0 0.30 0.50
RES 170616P00017000 P 06/16/17 17.0 0.45 0.70
RES 170616P00018000 P 06/16/17 18.0 0.70 0.95
RES 170616P00019000 P 06/16/17 19.0 1.00 1.30
RES 170616P00020000 P 06/16/17 20.0 1.45 1.75
RES 170616P00021000 P 06/16/17 21.0 2.05 2.35
RES 170616P00022000 P 06/16/17 22.0 2.75 3.10
RES 170616P00023000 P 06/16/17 23.0 3.50 3.80
RES 170616P00024000 P 06/16/17 24.0 3.70 5.10
RES 170616P00025000 P 06/16/17 25.0 3.00 7.50
RES 170616P00026000 P 06/16/17 26.0 4.00 8.50
RES 170616P00027000 P 06/16/17 27.0 4.80 9.40
RES 170616P00028000 P 06/16/17 28.0 5.80 10.50
RES 170616P00029000 P 06/16/17 29.0 8.30 9.80
RES 170915C00011000 C 09/15/17 11.0 8.50 10.10
RES 170915C00012000 C 09/15/17 12.0 5.90 10.40
RES 170915C00013000 C 09/15/17 13.0 5.10 9.60
RES 170915C00014000 C 09/15/17 14.0 4.10 8.70
RES 170915C00015000 C 09/15/17 15.0 4.60 8.10
RES 170915C00016000 C 09/15/17 16.0 2.60 7.10
RES 170915C00017000 C 09/15/17 17.0 3.60 4.00
RES 170915C00018000 C 09/15/17 18.0 3.00 3.30
RES 170915C00019000 C 09/15/17 19.0 2.35 2.70
RES 170915C00020000 C 09/15/17 20.0 1.90 2.20
RES 170915C00021000 C 09/15/17 21.0 1.45 1.75
RES 170915C00022000 C 09/15/17 22.0 1.05 1.40
RES 170915C00023000 C 09/15/17 23.0 0.80 1.15
RES 170915C00024000 C 09/15/17 24.0 0.60 0.95
RES 170915C00025000 C 09/15/17 25.0 0.45 0.75
RES 170915C00026000 C 09/15/17 26.0 0.30 0.70
RES 170915C00027000 C 09/15/17 27.0 0.25 0.60
RES 170915C00028000 C 09/15/17 28.0 0.00 0.80
RES 170915C00029000 C 09/15/17 29.0 0.05 0.50
RES 170915C00030000 C 09/15/17 30.0 0.00 0.50
RES 170915C00031000 C 09/15/17 31.0 0.00 0.45
RES 170915C00032000 C 09/15/17 32.0 0.00 0.45
RES 170915P00011000 P 09/15/17 11.0 0.00 0.45
RES 170915P00012000 P 09/15/17 12.0 0.05 0.50
RES 170915P00013000 P 09/15/17 13.0 0.10 0.75
RES 170915P00014000 P 09/15/17 14.0 0.25 0.60
RES 170915P00015000 P 09/15/17 15.0 0.40 0.75
RES 170915P00016000 P 09/15/17 16.0 0.60 0.90
RES 170915P00017000 P 09/15/17 17.0 0.80 1.10
RES 170915P00018000 P 09/15/17 18.0 1.10 1.45
RES 170915P00019000 P 09/15/17 19.0 1.50 1.85
RES 170915P00020000 P 09/15/17 20.0 1.95 2.30
RES 170915P00021000 P 09/15/17 21.0 2.50 2.90
RES 170915P00022000 P 09/15/17 22.0 3.20 3.60
RES 170915P00023000 P 09/15/17 23.0 3.90 4.20
RES 170915P00024000 P 09/15/17 24.0 4.70 5.10
RES 170915P00025000 P 09/15/17 25.0 3.30 7.90
RES 170915P00026000 P 09/15/17 26.0 4.30 8.70
RES 170915P00027000 P 09/15/17 27.0 5.10 9.70
RES 170915P00028000 P 09/15/17 28.0 6.10 10.50
RES 170915P00029000 P 09/15/17 29.0 6.90 11.50
RES 170915P00030000 P 09/15/17 30.0 7.90 12.50
RES 170915P00031000 P 09/15/17 31.0 8.80 13.40
RES 170915P00032000 P 09/15/17 32.0 11.40 13.00

OPRA data is delayed 15 minutes.