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 (2016-02-05)Premium Content

Rpc Inc (RES)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 160219C00004000 C 02/19/16 4.0 7.20 8.30
RES 160219C00005000 C 02/19/16 5.0 6.20 7.20
RES 160219C00006000 C 02/19/16 6.0 5.30 6.30
RES 160219C00007000 C 02/19/16 7.0 4.20 5.40
RES 160219C00008000 C 02/19/16 8.0 3.20 4.30
RES 160219C00009000 C 02/19/16 9.0 2.60 3.20
RES 160219C00010000 C 02/19/16 10.0 1.60 2.25
RES 160219C00011000 C 02/19/16 11.0 0.75 1.30
RES 160219C00012000 C 02/19/16 12.0 0.15 0.70
RES 160219C00013000 C 02/19/16 13.0 0.00 0.30
RES 160219C00014000 C 02/19/16 14.0 0.00 0.25
RES 160219C00015000 C 02/19/16 15.0 0.00 0.20
RES 160219C00016000 C 02/19/16 16.0 0.00 0.20
RES 160219C00017000 C 02/19/16 17.0 0.00 0.20
RES 160219C00018000 C 02/19/16 18.0 0.00 0.20
RES 160219C00019000 C 02/19/16 19.0 0.00 0.20
RES 160219C00020000 C 02/19/16 20.0 0.00 0.20
RES 160219P00004000 P 02/19/16 4.0 0.00 0.20
RES 160219P00005000 P 02/19/16 5.0 0.00 0.20
RES 160219P00006000 P 02/19/16 6.0 0.00 0.20
RES 160219P00007000 P 02/19/16 7.0 0.00 0.20
RES 160219P00008000 P 02/19/16 8.0 0.00 0.20
RES 160219P00009000 P 02/19/16 9.0 0.00 0.20
RES 160219P00010000 P 02/19/16 10.0 0.00 0.20
RES 160219P00011000 P 02/19/16 11.0 0.10 0.50
RES 160219P00012000 P 02/19/16 12.0 0.40 0.90
RES 160219P00013000 P 02/19/16 13.0 1.05 1.60
RES 160219P00014000 P 02/19/16 14.0 1.95 2.45
RES 160219P00015000 P 02/19/16 15.0 2.85 3.70
RES 160219P00016000 P 02/19/16 16.0 3.80 4.70
RES 160219P00017000 P 02/19/16 17.0 4.70 5.70
RES 160219P00018000 P 02/19/16 18.0 5.80 6.70
RES 160219P00019000 P 02/19/16 19.0 6.80 7.70
RES 160219P00020000 P 02/19/16 20.0 7.70 8.80
RES 160318C00005000 C 03/18/16 5.0 6.20 7.30
RES 160318C00006000 C 03/18/16 6.0 5.30 6.20
RES 160318C00007000 C 03/18/16 7.0 4.30 5.30
RES 160318C00008000 C 03/18/16 8.0 3.30 4.30
RES 160318C00009000 C 03/18/16 9.0 2.70 3.40
RES 160318C00010000 C 03/18/16 10.0 2.25 2.60
RES 160318C00011000 C 03/18/16 11.0 1.30 1.75
RES 160318C00012000 C 03/18/16 12.0 0.95 1.25
RES 160318C00013000 C 03/18/16 13.0 0.55 0.80
RES 160318C00014000 C 03/18/16 14.0 0.15 0.60
RES 160318C00015000 C 03/18/16 15.0 0.00 0.35
RES 160318C00016000 C 03/18/16 16.0 0.00 0.30
RES 160318C00017000 C 03/18/16 17.0 0.00 0.25
RES 160318C00018000 C 03/18/16 18.0 0.00 0.20
RES 160318C00019000 C 03/18/16 19.0 0.00 0.20
RES 160318C00020000 C 03/18/16 20.0 0.00 0.20
RES 160318C00021000 C 03/18/16 21.0 0.00 0.20
RES 160318P00005000 P 03/18/16 5.0 0.00 0.20
RES 160318P00006000 P 03/18/16 6.0 0.00 0.20
RES 160318P00007000 P 03/18/16 7.0 0.00 0.20
RES 160318P00008000 P 03/18/16 8.0 0.00 0.25
RES 160318P00009000 P 03/18/16 9.0 0.05 0.35
RES 160318P00010000 P 03/18/16 10.0 0.25 0.60
RES 160318P00011000 P 03/18/16 11.0 0.55 1.00
RES 160318P00012000 P 03/18/16 12.0 1.00 1.40
RES 160318P00013000 P 03/18/16 13.0 1.55 2.00
RES 160318P00014000 P 03/18/16 14.0 2.25 2.80
RES 160318P00015000 P 03/18/16 15.0 3.00 4.00
RES 160318P00016000 P 03/18/16 16.0 3.70 4.80
RES 160318P00017000 P 03/18/16 17.0 4.90 5.80
RES 160318P00018000 P 03/18/16 18.0 5.70 6.70
RES 160318P00019000 P 03/18/16 19.0 6.70 7.70
RES 160318P00020000 P 03/18/16 20.0 7.60 8.70
RES 160318P00021000 P 03/18/16 21.0 8.70 9.70
RES 160617C00003000 C 06/17/16 3.0 8.30 9.30
RES 160617C00004000 C 06/17/16 4.0 7.40 8.30
RES 160617C00005000 C 06/17/16 5.0 6.30 7.30
RES 160617C00006000 C 06/17/16 6.0 5.40 6.50
RES 160617C00007000 C 06/17/16 7.0 4.50 5.60
RES 160617C00008000 C 06/17/16 8.0 3.80 4.80
RES 160617C00009000 C 06/17/16 9.0 3.00 4.10
RES 160617C00010000 C 06/17/16 10.0 2.55 3.60
RES 160617C00011000 C 06/17/16 11.0 2.30 2.65
RES 160617C00012000 C 06/17/16 12.0 1.70 2.00
RES 160617C00013000 C 06/17/16 13.0 1.30 1.70
RES 160617C00014000 C 06/17/16 14.0 0.95 1.30
RES 160617C00015000 C 06/17/16 15.0 0.50 1.05
RES 160617C00016000 C 06/17/16 16.0 0.35 0.85
RES 160617C00017000 C 06/17/16 17.0 0.20 0.70
RES 160617C00018000 C 06/17/16 18.0 0.10 0.55
RES 160617C00019000 C 06/17/16 19.0 0.05 0.50
RES 160617C00020000 C 06/17/16 20.0 0.00 0.45
RES 160617C00021000 C 06/17/16 21.0 0.00 0.40
RES 160617C00022000 C 06/17/16 22.0 0.00 0.30
RES 160617P00003000 P 06/17/16 3.0 0.00 0.25
RES 160617P00004000 P 06/17/16 4.0 0.00 0.30
RES 160617P00005000 P 06/17/16 5.0 0.00 0.30
RES 160617P00006000 P 06/17/16 6.0 0.00 0.40
RES 160617P00007000 P 06/17/16 7.0 0.10 0.50
RES 160617P00008000 P 06/17/16 8.0 0.35 0.65
RES 160617P00009000 P 06/17/16 9.0 0.60 0.95
RES 160617P00010000 P 06/17/16 10.0 0.90 1.40
RES 160617P00011000 P 06/17/16 11.0 1.30 1.65
RES 160617P00012000 P 06/17/16 12.0 1.80 2.30
RES 160617P00013000 P 06/17/16 13.0 2.35 2.85
RES 160617P00014000 P 06/17/16 14.0 3.00 3.70
RES 160617P00015000 P 06/17/16 15.0 3.70 4.50
RES 160617P00016000 P 06/17/16 16.0 4.30 5.40
RES 160617P00017000 P 06/17/16 17.0 5.10 6.20
RES 160617P00018000 P 06/17/16 18.0 5.70 7.10
RES 160617P00019000 P 06/17/16 19.0 7.00 8.10
RES 160617P00020000 P 06/17/16 20.0 7.80 8.80
RES 160617P00021000 P 06/17/16 21.0 8.80 9.80
RES 160617P00022000 P 06/17/16 22.0 9.80 10.80
RES 160916C00003000 C 09/16/16 3.0 8.40 9.40
RES 160916C00004000 C 09/16/16 4.0 7.40 8.40
RES 160916C00005000 C 09/16/16 5.0 6.40 7.40
RES 160916C00006000 C 09/16/16 6.0 5.60 6.60
RES 160916C00007000 C 09/16/16 7.0 4.80 5.70
RES 160916C00008000 C 09/16/16 8.0 4.00 5.10
RES 160916C00009000 C 09/16/16 9.0 3.30 4.40
RES 160916C00010000 C 09/16/16 10.0 2.80 3.60
RES 160916C00011000 C 09/16/16 11.0 2.65 2.95
RES 160916C00012000 C 09/16/16 12.0 2.20 2.50
RES 160916C00013000 C 09/16/16 13.0 1.75 2.15
RES 160916C00014000 C 09/16/16 14.0 1.40 1.80
RES 160916C00015000 C 09/16/16 15.0 0.80 1.55
RES 160916C00016000 C 09/16/16 16.0 0.60 1.35
RES 160916C00017000 C 09/16/16 17.0 0.40 1.15
RES 160916C00018000 C 09/16/16 18.0 0.25 1.00
RES 160916C00019000 C 09/16/16 19.0 0.15 0.85
RES 160916C00020000 C 09/16/16 20.0 0.10 0.75
RES 160916C00021000 C 09/16/16 21.0 0.05 0.65
RES 160916C00022000 C 09/16/16 22.0 0.05 0.55
RES 160916C00023000 C 09/16/16 23.0 0.00 0.50
RES 160916C00024000 C 09/16/16 24.0 0.00 0.50
RES 160916P00003000 P 09/16/16 3.0 0.00 0.35
RES 160916P00004000 P 09/16/16 4.0 0.00 0.40
RES 160916P00005000 P 09/16/16 5.0 0.00 0.45
RES 160916P00006000 P 09/16/16 6.0 0.10 0.60
RES 160916P00007000 P 09/16/16 7.0 0.20 0.75
RES 160916P00008000 P 09/16/16 8.0 0.40 1.00
RES 160916P00009000 P 09/16/16 9.0 0.75 1.35
RES 160916P00010000 P 09/16/16 10.0 1.30 1.70
RES 160916P00011000 P 09/16/16 11.0 1.75 2.15
RES 160916P00012000 P 09/16/16 12.0 2.30 2.65
RES 160916P00013000 P 09/16/16 13.0 2.65 3.50
RES 160916P00014000 P 09/16/16 14.0 3.30 4.10
RES 160916P00015000 P 09/16/16 15.0 4.00 4.90
RES 160916P00016000 P 09/16/16 16.0 4.80 5.70
RES 160916P00017000 P 09/16/16 17.0 5.60 6.50
RES 160916P00018000 P 09/16/16 18.0 6.40 7.40
RES 160916P00019000 P 09/16/16 19.0 7.30 8.20
RES 160916P00020000 P 09/16/16 20.0 8.20 9.10
RES 160916P00021000 P 09/16/16 21.0 8.70 10.00
RES 160916P00022000 P 09/16/16 22.0 9.60 11.10
RES 160916P00023000 P 09/16/16 23.0 11.00 11.90
RES 160916P00024000 P 09/16/16 24.0 11.80 12.80

OPRA data is delayed 15 minutes.