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 (2016-11-04)Premium Content

Rpc Inc (RES)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 161216C00006000 C 12/16/16 6.0 14.40 15.60
RES 161216C00007000 C 12/16/16 7.0 13.40 16.00
RES 161216C00008000 C 12/16/16 8.0 12.40 15.40
RES 161216C00009000 C 12/16/16 9.0 11.40 14.40
RES 161216C00010000 C 12/16/16 10.0 10.40 13.20
RES 161216C00011000 C 12/16/16 11.0 9.40 11.90
RES 161216C00012000 C 12/16/16 12.0 8.40 11.10
RES 161216C00013000 C 12/16/16 13.0 5.90 9.00
RES 161216C00014000 C 12/16/16 14.0 5.60 7.70
RES 161216C00015000 C 12/16/16 15.0 4.60 6.70
RES 161216C00016000 C 12/16/16 16.0 4.40 5.70
RES 161216C00017000 C 12/16/16 17.0 2.75 4.70
RES 161216C00018000 C 12/16/16 18.0 2.25 3.70
RES 161216C00019000 C 12/16/16 19.0 1.65 2.65
RES 161216C00020000 C 12/16/16 20.0 1.30 1.75
RES 161216C00021000 C 12/16/16 21.0 0.70 1.00
RES 161216C00022000 C 12/16/16 22.0 0.30 0.50
RES 161216C00023000 C 12/16/16 23.0 0.05 0.25
RES 161216C00024000 C 12/16/16 24.0 0.00 0.35
RES 161216C00025000 C 12/16/16 25.0 0.00 0.35
RES 161216C00026000 C 12/16/16 26.0 0.00 0.30
RES 161216P00006000 P 12/16/16 6.0 0.00 0.30
RES 161216P00007000 P 12/16/16 7.0 0.00 0.30
RES 161216P00008000 P 12/16/16 8.0 0.00 0.30
RES 161216P00009000 P 12/16/16 9.0 0.00 0.30
RES 161216P00010000 P 12/16/16 10.0 0.00 0.30
RES 161216P00011000 P 12/16/16 11.0 0.00 0.30
RES 161216P00012000 P 12/16/16 12.0 0.00 0.30
RES 161216P00013000 P 12/16/16 13.0 0.00 0.30
RES 161216P00014000 P 12/16/16 14.0 0.00 0.30
RES 161216P00015000 P 12/16/16 15.0 0.00 0.15
RES 161216P00016000 P 12/16/16 16.0 0.00 0.30
RES 161216P00017000 P 12/16/16 17.0 0.00 0.35
RES 161216P00018000 P 12/16/16 18.0 0.00 0.40
RES 161216P00019000 P 12/16/16 19.0 0.05 0.20
RES 161216P00020000 P 12/16/16 20.0 0.20 0.35
RES 161216P00021000 P 12/16/16 21.0 0.45 0.55
RES 161216P00022000 P 12/16/16 22.0 0.90 1.10
RES 161216P00023000 P 12/16/16 23.0 1.55 3.30
RES 161216P00024000 P 12/16/16 24.0 2.50 5.20
RES 161216P00025000 P 12/16/16 25.0 3.40 4.80
RES 161216P00026000 P 12/16/16 26.0 4.40 5.80
RES 170120C00010000 C 01/20/17 10.0 8.90 11.90
RES 170120C00011000 C 01/20/17 11.0 8.00 12.40
RES 170120C00012000 C 01/20/17 12.0 7.00 11.40
RES 170120C00013000 C 01/20/17 13.0 6.40 10.40
RES 170120C00014000 C 01/20/17 14.0 4.90 8.70
RES 170120C00015000 C 01/20/17 15.0 4.10 8.10
RES 170120C00016000 C 01/20/17 16.0 3.10 6.80
RES 170120C00017000 C 01/20/17 17.0 2.80 5.20
RES 170120C00018000 C 01/20/17 18.0 2.30 4.50
RES 170120C00019000 C 01/20/17 19.0 2.00 3.90
RES 170120C00020000 C 01/20/17 20.0 1.85 2.10
RES 170120C00021000 C 01/20/17 21.0 1.20 1.50
RES 170120C00022000 C 01/20/17 22.0 0.75 1.00
RES 170120C00023000 C 01/20/17 23.0 0.40 0.65
RES 170120C00024000 C 01/20/17 24.0 0.20 0.40
RES 170120C00025000 C 01/20/17 25.0 0.05 0.30
RES 170120C00026000 C 01/20/17 26.0 0.00 0.40
RES 170120P00010000 P 01/20/17 10.0 0.00 0.30
RES 170120P00011000 P 01/20/17 11.0 0.00 0.30
RES 170120P00012000 P 01/20/17 12.0 0.00 0.30
RES 170120P00013000 P 01/20/17 13.0 0.00 0.30
RES 170120P00014000 P 01/20/17 14.0 0.00 0.35
RES 170120P00015000 P 01/20/17 15.0 0.00 0.35
RES 170120P00016000 P 01/20/17 16.0 0.00 0.40
RES 170120P00017000 P 01/20/17 17.0 0.10 0.30
RES 170120P00018000 P 01/20/17 18.0 0.15 0.40
RES 170120P00019000 P 01/20/17 19.0 0.35 0.55
RES 170120P00020000 P 01/20/17 20.0 0.55 0.80
RES 170120P00021000 P 01/20/17 21.0 0.85 1.20
RES 170120P00022000 P 01/20/17 22.0 1.40 1.70
RES 170120P00023000 P 01/20/17 23.0 2.05 2.35
RES 170120P00024000 P 01/20/17 24.0 2.65 5.20
RES 170120P00025000 P 01/20/17 25.0 2.65 6.40
RES 170120P00026000 P 01/20/17 26.0 4.10 6.00
RES 170317C00006000 C 03/17/17 6.0 14.40 15.90
RES 170317C00007000 C 03/17/17 7.0 13.40 16.80
RES 170317C00008000 C 03/17/17 8.0 12.40 15.80
RES 170317C00009000 C 03/17/17 9.0 11.40 14.40
RES 170317C00010000 C 03/17/17 10.0 10.40 13.40
RES 170317C00011000 C 03/17/17 11.0 7.90 11.30
RES 170317C00012000 C 03/17/17 12.0 6.90 9.90
RES 170317C00013000 C 03/17/17 13.0 7.40 10.60
RES 170317C00014000 C 03/17/17 14.0 7.00 7.60
RES 170317C00015000 C 03/17/17 15.0 4.10 7.00
RES 170317C00016000 C 03/17/17 16.0 4.20 5.80
RES 170317C00017000 C 03/17/17 17.0 3.90 5.30
RES 170317C00018000 C 03/17/17 18.0 3.60 4.10
RES 170317C00019000 C 03/17/17 19.0 3.00 3.40
RES 170317C00020000 C 03/17/17 20.0 2.40 2.70
RES 170317C00021000 C 03/17/17 21.0 1.85 2.15
RES 170317C00022000 C 03/17/17 22.0 1.35 1.70
RES 170317C00023000 C 03/17/17 23.0 0.95 1.20
RES 170317C00024000 C 03/17/17 24.0 0.65 0.90
RES 170317C00025000 C 03/17/17 25.0 0.45 0.70
RES 170317C00026000 C 03/17/17 26.0 0.30 0.55
RES 170317P00006000 P 03/17/17 6.0 0.00 0.40
RES 170317P00007000 P 03/17/17 7.0 0.00 0.40
RES 170317P00008000 P 03/17/17 8.0 0.00 0.40
RES 170317P00009000 P 03/17/17 9.0 0.00 2.25
RES 170317P00010000 P 03/17/17 10.0 0.00 0.50
RES 170317P00011000 P 03/17/17 11.0 0.00 0.50
RES 170317P00012000 P 03/17/17 12.0 0.00 0.50
RES 170317P00013000 P 03/17/17 13.0 0.00 0.50
RES 170317P00014000 P 03/17/17 14.0 0.05 0.50
RES 170317P00015000 P 03/17/17 15.0 0.10 0.55
RES 170317P00016000 P 03/17/17 16.0 0.20 0.50
RES 170317P00017000 P 03/17/17 17.0 0.40 0.70
RES 170317P00018000 P 03/17/17 18.0 0.55 0.85
RES 170317P00019000 P 03/17/17 19.0 0.75 1.10
RES 170317P00020000 P 03/17/17 20.0 1.10 1.45
RES 170317P00021000 P 03/17/17 21.0 1.50 1.85
RES 170317P00022000 P 03/17/17 22.0 2.00 2.40
RES 170317P00023000 P 03/17/17 23.0 2.60 3.00
RES 170317P00024000 P 03/17/17 24.0 3.30 3.70
RES 170317P00025000 P 03/17/17 25.0 4.00 4.50
RES 170317P00026000 P 03/17/17 26.0 4.40 6.50
RES 170616C00011000 C 06/16/17 11.0 7.90 10.90
RES 170616C00012000 C 06/16/17 12.0 7.10 11.50
RES 170616C00013000 C 06/16/17 13.0 6.70 11.00
RES 170616C00014000 C 06/16/17 14.0 5.70 8.50
RES 170616C00015000 C 06/16/17 15.0 4.90 7.10
RES 170616C00016000 C 06/16/17 16.0 4.60 6.30
RES 170616C00017000 C 06/16/17 17.0 3.30 5.60
RES 170616C00018000 C 06/16/17 18.0 4.10 4.70
RES 170616C00019000 C 06/16/17 19.0 3.60 4.00
RES 170616C00020000 C 06/16/17 20.0 2.85 3.30
RES 170616C00021000 C 06/16/17 21.0 2.45 2.90
RES 170616C00022000 C 06/16/17 22.0 1.95 2.25
RES 170616C00023000 C 06/16/17 23.0 1.55 1.90
RES 170616C00024000 C 06/16/17 24.0 1.25 1.55
RES 170616C00025000 C 06/16/17 25.0 0.95 1.25
RES 170616C00026000 C 06/16/17 26.0 0.70 1.05
RES 170616C00027000 C 06/16/17 27.0 0.60 0.95
RES 170616P00011000 P 06/16/17 11.0 0.00 0.50
RES 170616P00012000 P 06/16/17 12.0 0.15 0.65
RES 170616P00013000 P 06/16/17 13.0 0.20 0.70
RES 170616P00014000 P 06/16/17 14.0 0.35 0.75
RES 170616P00015000 P 06/16/17 15.0 0.45 0.90
RES 170616P00016000 P 06/16/17 16.0 0.65 1.00
RES 170616P00017000 P 06/16/17 17.0 0.80 1.25
RES 170616P00018000 P 06/16/17 18.0 1.05 1.40
RES 170616P00019000 P 06/16/17 19.0 1.35 1.75
RES 170616P00020000 P 06/16/17 20.0 1.70 2.15
RES 170616P00021000 P 06/16/17 21.0 2.15 2.60
RES 170616P00022000 P 06/16/17 22.0 2.65 3.20
RES 170616P00023000 P 06/16/17 23.0 3.20 3.70
RES 170616P00024000 P 06/16/17 24.0 3.90 4.40
RES 170616P00025000 P 06/16/17 25.0 4.60 5.20
RES 170616P00026000 P 06/16/17 26.0 5.20 5.80
RES 170616P00027000 P 06/16/17 27.0 6.10 7.40

OPRA data is delayed 15 minutes.