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 (2016-05-06)Premium Content

Rpc Inc (RES)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 160819C00007000 C 08/19/16 7.0 6.90 7.80
RES 160819C00008000 C 08/19/16 8.0 4.00 8.60
RES 160819C00009000 C 08/19/16 9.0 3.60 7.60
RES 160819C00010000 C 08/19/16 10.0 2.20 4.70
RES 160819C00011000 C 08/19/16 11.0 1.20 4.10
RES 160819C00012000 C 08/19/16 12.0 2.10 2.90
RES 160819C00013000 C 08/19/16 13.0 1.35 1.85
RES 160819C00014000 C 08/19/16 14.0 0.85 1.00
RES 160819C00015000 C 08/19/16 15.0 0.40 0.55
RES 160819C00016000 C 08/19/16 16.0 0.15 0.30
RES 160819C00017000 C 08/19/16 17.0 0.00 0.30
RES 160819C00018000 C 08/19/16 18.0 0.00 0.25
RES 160819C00019000 C 08/19/16 19.0 0.00 0.25
RES 160819C00020000 C 08/19/16 20.0 0.00 0.25
RES 160819C00021000 C 08/19/16 21.0 0.00 0.20
RES 160819C00022000 C 08/19/16 22.0 0.00 0.20
RES 160819C00023000 C 08/19/16 23.0 0.00 0.20
RES 160819P00007000 P 08/19/16 7.0 0.00 0.20
RES 160819P00008000 P 08/19/16 8.0 0.00 0.20
RES 160819P00009000 P 08/19/16 9.0 0.00 0.25
RES 160819P00010000 P 08/19/16 10.0 0.00 0.25
RES 160819P00011000 P 08/19/16 11.0 0.00 0.30
RES 160819P00012000 P 08/19/16 12.0 0.10 0.20
RES 160819P00013000 P 08/19/16 13.0 0.25 0.35
RES 160819P00014000 P 08/19/16 14.0 0.55 0.65
RES 160819P00015000 P 08/19/16 15.0 1.05 1.20
RES 160819P00016000 P 08/19/16 16.0 1.75 2.20
RES 160819P00017000 P 08/19/16 17.0 0.50 3.20
RES 160819P00018000 P 08/19/16 18.0 1.50 4.10
RES 160819P00019000 P 08/19/16 19.0 2.50 5.20
RES 160819P00020000 P 08/19/16 20.0 3.50 6.30
RES 160819P00021000 P 08/19/16 21.0 5.30 7.10
RES 160819P00022000 P 08/19/16 22.0 7.00 8.10
RES 160819P00023000 P 08/19/16 23.0 8.30 9.10
RES 160916C00003000 C 09/16/16 3.0 10.70 11.80
RES 160916C00004000 C 09/16/16 4.0 8.00 12.60
RES 160916C00005000 C 09/16/16 5.0 7.10 11.60
RES 160916C00006000 C 09/16/16 6.0 6.20 10.70
RES 160916C00007000 C 09/16/16 7.0 5.20 8.00
RES 160916C00008000 C 09/16/16 8.0 4.20 7.70
RES 160916C00009000 C 09/16/16 9.0 3.10 6.70
RES 160916C00010000 C 09/16/16 10.0 3.90 4.70
RES 160916C00011000 C 09/16/16 11.0 3.10 3.70
RES 160916C00012000 C 09/16/16 12.0 2.15 2.80
RES 160916C00013000 C 09/16/16 13.0 1.75 1.90
RES 160916C00014000 C 09/16/16 14.0 1.10 1.25
RES 160916C00015000 C 09/16/16 15.0 0.65 0.80
RES 160916C00016000 C 09/16/16 16.0 0.35 0.45
RES 160916C00017000 C 09/16/16 17.0 0.15 0.30
RES 160916C00018000 C 09/16/16 18.0 0.10 0.20
RES 160916C00019000 C 09/16/16 19.0 0.00 0.35
RES 160916C00020000 C 09/16/16 20.0 0.00 0.25
RES 160916C00021000 C 09/16/16 21.0 0.00 0.25
RES 160916C00022000 C 09/16/16 22.0 0.00 0.25
RES 160916C00023000 C 09/16/16 23.0 0.00 0.20
RES 160916C00024000 C 09/16/16 24.0 0.00 0.20
RES 160916C00025000 C 09/16/16 25.0 0.00 0.20
RES 160916C00026000 C 09/16/16 26.0 0.00 0.20
RES 160916P00003000 P 09/16/16 3.0 0.00 0.20
RES 160916P00004000 P 09/16/16 4.0 0.00 4.80
RES 160916P00005000 P 09/16/16 5.0 0.00 0.20
RES 160916P00006000 P 09/16/16 6.0 0.00 0.20
RES 160916P00007000 P 09/16/16 7.0 0.00 0.25
RES 160916P00008000 P 09/16/16 8.0 0.00 0.25
RES 160916P00009000 P 09/16/16 9.0 0.00 0.25
RES 160916P00010000 P 09/16/16 10.0 0.00 0.30
RES 160916P00011000 P 09/16/16 11.0 0.05 0.40
RES 160916P00012000 P 09/16/16 12.0 0.25 0.40
RES 160916P00013000 P 09/16/16 13.0 0.45 0.60
RES 160916P00014000 P 09/16/16 14.0 0.80 0.95
RES 160916P00015000 P 09/16/16 15.0 1.30 1.50
RES 160916P00016000 P 09/16/16 16.0 1.95 2.40
RES 160916P00017000 P 09/16/16 17.0 2.70 3.30
RES 160916P00018000 P 09/16/16 18.0 3.40 4.20
RES 160916P00019000 P 09/16/16 19.0 2.50 5.10
RES 160916P00020000 P 09/16/16 20.0 5.30 6.10
RES 160916P00021000 P 09/16/16 21.0 6.10 7.10
RES 160916P00022000 P 09/16/16 22.0 5.40 8.10
RES 160916P00023000 P 09/16/16 23.0 8.40 9.10
RES 160916P00024000 P 09/16/16 24.0 9.40 10.10
RES 160916P00025000 P 09/16/16 25.0 10.20 11.10
RES 160916P00026000 P 09/16/16 26.0 11.20 12.10
RES 161216C00006000 C 12/16/16 6.0 7.70 8.70
RES 161216C00007000 C 12/16/16 7.0 5.10 9.80
RES 161216C00008000 C 12/16/16 8.0 5.70 6.90
RES 161216C00009000 C 12/16/16 9.0 4.80 6.00
RES 161216C00010000 C 12/16/16 10.0 4.20 4.90
RES 161216C00011000 C 12/16/16 11.0 3.40 4.10
RES 161216C00012000 C 12/16/16 12.0 2.65 3.40
RES 161216C00013000 C 12/16/16 13.0 2.20 2.50
RES 161216C00014000 C 12/16/16 14.0 1.65 1.90
RES 161216C00015000 C 12/16/16 15.0 1.20 1.40
RES 161216C00016000 C 12/16/16 16.0 0.80 1.05
RES 161216C00017000 C 12/16/16 17.0 0.55 0.80
RES 161216C00018000 C 12/16/16 18.0 0.40 0.75
RES 161216C00019000 C 12/16/16 19.0 0.25 0.60
RES 161216C00020000 C 12/16/16 20.0 0.15 0.45
RES 161216C00021000 C 12/16/16 21.0 0.05 0.50
RES 161216C00022000 C 12/16/16 22.0 0.00 0.45
RES 161216C00023000 C 12/16/16 23.0 0.00 0.40
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 0.35
RES 161216P00007000 P 12/16/16 7.0 0.00 0.40
RES 161216P00008000 P 12/16/16 8.0 0.05 0.45
RES 161216P00009000 P 12/16/16 9.0 0.10 0.50
RES 161216P00010000 P 12/16/16 10.0 0.30 0.60
RES 161216P00011000 P 12/16/16 11.0 0.45 0.80
RES 161216P00012000 P 12/16/16 12.0 0.65 0.85
RES 161216P00013000 P 12/16/16 13.0 0.95 1.20
RES 161216P00014000 P 12/16/16 14.0 1.40 1.60
RES 161216P00015000 P 12/16/16 15.0 1.90 2.15
RES 161216P00016000 P 12/16/16 16.0 2.55 2.80
RES 161216P00017000 P 12/16/16 17.0 3.30 3.50
RES 161216P00018000 P 12/16/16 18.0 3.90 4.70
RES 161216P00019000 P 12/16/16 19.0 4.80 5.60
RES 161216P00020000 P 12/16/16 20.0 5.70 6.70
RES 161216P00021000 P 12/16/16 21.0 4.70 9.20
RES 161216P00022000 P 12/16/16 22.0 5.70 8.30
RES 161216P00023000 P 12/16/16 23.0 6.60 9.30
RES 161216P00024000 P 12/16/16 24.0 7.70 10.20
RES 161216P00025000 P 12/16/16 25.0 10.30 11.30
RES 161216P00026000 P 12/16/16 26.0 11.30 12.50
RES 170317C00007000 C 03/17/17 7.0 6.70 8.00
RES 170317C00008000 C 03/17/17 8.0 4.80 9.00
RES 170317C00009000 C 03/17/17 9.0 4.40 8.10
RES 170317C00010000 C 03/17/17 10.0 4.30 5.30
RES 170317C00011000 C 03/17/17 11.0 1.80 6.40
RES 170317C00012000 C 03/17/17 12.0 2.85 3.90
RES 170317C00013000 C 03/17/17 13.0 2.35 3.10
RES 170317C00014000 C 03/17/17 14.0 1.95 2.30
RES 170317C00015000 C 03/17/17 15.0 1.45 1.85
RES 170317C00016000 C 03/17/17 16.0 1.10 1.45
RES 170317C00017000 C 03/17/17 17.0 0.80 1.20
RES 170317C00018000 C 03/17/17 18.0 0.60 0.95
RES 170317C00019000 C 03/17/17 19.0 0.45 0.90
RES 170317C00020000 C 03/17/17 20.0 0.35 0.80
RES 170317C00021000 C 03/17/17 21.0 0.20 0.70
RES 170317C00022000 C 03/17/17 22.0 0.10 0.55
RES 170317C00023000 C 03/17/17 23.0 0.05 0.50
RES 170317P00007000 P 03/17/17 7.0 0.10 0.60
RES 170317P00008000 P 03/17/17 8.0 0.10 0.60
RES 170317P00009000 P 03/17/17 9.0 0.25 0.75
RES 170317P00010000 P 03/17/17 10.0 0.45 0.90
RES 170317P00011000 P 03/17/17 11.0 0.65 1.15
RES 170317P00012000 P 03/17/17 12.0 0.90 1.25
RES 170317P00013000 P 03/17/17 13.0 1.25 1.60
RES 170317P00014000 P 03/17/17 14.0 1.65 2.05
RES 170317P00015000 P 03/17/17 15.0 2.20 2.60
RES 170317P00016000 P 03/17/17 16.0 2.85 3.20
RES 170317P00017000 P 03/17/17 17.0 3.40 4.50
RES 170317P00018000 P 03/17/17 18.0 4.10 5.10
RES 170317P00019000 P 03/17/17 19.0 5.00 7.70
RES 170317P00020000 P 03/17/17 20.0 5.90 6.70
RES 170317P00021000 P 03/17/17 21.0 4.90 8.50
RES 170317P00022000 P 03/17/17 22.0 5.90 10.40
RES 170317P00023000 P 03/17/17 23.0 8.70 9.40

OPRA data is delayed 15 minutes.