Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rent A Center Inc (RCII)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCII 180119C00005000 C Jan 19, 2018 5.0 5.80 6.40
RCII 180119C00006000 C Jan 19, 2018 6.0 4.80 5.40
RCII 180119C00007000 C Jan 19, 2018 7.0 3.90 4.20
RCII 180119C00008000 C Jan 19, 2018 8.0 2.50 3.40
RCII 180119C00009000 C Jan 19, 2018 9.0 2.10 2.30
RCII 180119C00010000 C Jan 19, 2018 10.0 1.20 1.45
RCII 180119C00011000 C Jan 19, 2018 11.0 0.65 0.75
RCII 180119C00012000 C Jan 19, 2018 12.0 0.25 0.40
RCII 180119C00013000 C Jan 19, 2018 13.0 0.00 0.20
RCII 180119C00014000 C Jan 19, 2018 14.0 0.00 0.10
RCII 180119C00015000 C Jan 19, 2018 15.0 0.00 0.10
RCII 180119C00016000 C Jan 19, 2018 16.0 0.00 0.10
RCII 180119C00017000 C Jan 19, 2018 17.0 0.00 0.15
RCII 180119C00018000 C Jan 19, 2018 18.0 0.00 0.15
RCII 180119C00019000 C Jan 19, 2018 19.0 0.00 0.25
RCII 180119C00020000 C Jan 19, 2018 20.0 0.00 0.10
RCII 180119C00021000 C Jan 19, 2018 21.0 0.00 0.10
RCII 180119C00022000 C Jan 19, 2018 22.0 0.00 0.15
RCII 180119C00023000 C Jan 19, 2018 23.0 0.00 0.15
RCII 180119P00005000 P Jan 19, 2018 5.0 0.00 0.20
RCII 180119P00006000 P Jan 19, 2018 6.0 0.00 0.20
RCII 180119P00007000 P Jan 19, 2018 7.0 0.00 0.20
RCII 180119P00008000 P Jan 19, 2018 8.0 0.00 0.15
RCII 180119P00009000 P Jan 19, 2018 9.0 0.20 0.25
RCII 180119P00010000 P Jan 19, 2018 10.0 0.30 0.45
RCII 180119P00011000 P Jan 19, 2018 11.0 0.65 0.80
RCII 180119P00012000 P Jan 19, 2018 12.0 1.25 1.45
RCII 180119P00013000 P Jan 19, 2018 13.0 2.05 2.35
RCII 180119P00014000 P Jan 19, 2018 14.0 2.80 3.50
RCII 180119P00015000 P Jan 19, 2018 15.0 3.90 4.50
RCII 180119P00016000 P Jan 19, 2018 16.0 4.90 5.40
RCII 180119P00017000 P Jan 19, 2018 17.0 5.50 6.70
RCII 180119P00018000 P Jan 19, 2018 18.0 6.80 7.50
RCII 180119P00019000 P Jan 19, 2018 19.0 7.90 8.40
RCII 180119P00020000 P Jan 19, 2018 20.0 8.90 9.70
RCII 180119P00021000 P Jan 19, 2018 21.0 9.90 10.60
RCII 180119P00022000 P Jan 19, 2018 22.0 10.80 11.50
RCII 180119P00023000 P Jan 19, 2018 23.0 11.70 12.60
RCII 180316C00002500 C Mar 16, 2018 2.5 8.20 9.00
RCII 180316C00005000 C Mar 16, 2018 5.0 5.70 6.50
RCII 180316C00006000 C Mar 16, 2018 6.0 4.80 5.60
RCII 180316C00007500 C Mar 16, 2018 7.5 3.50 4.10
RCII 180316C00009000 C Mar 16, 2018 9.0 2.40 2.85
RCII 180316C00010000 C Mar 16, 2018 10.0 1.65 2.10
RCII 180316C00011000 C Mar 16, 2018 11.0 1.30 1.55
RCII 180316C00012500 C Mar 16, 2018 12.5 0.75 0.85
RCII 180316C00014000 C Mar 16, 2018 14.0 0.25 0.55
RCII 180316C00015000 C Mar 16, 2018 15.0 0.15 0.35
RCII 180316C00016000 C Mar 16, 2018 16.0 0.00 0.25
RCII 180316C00017500 C Mar 16, 2018 17.5 0.00 0.15
RCII 180316C00019000 C Mar 16, 2018 19.0 0.00 0.25
RCII 180316C00020000 C Mar 16, 2018 20.0 0.00 0.30
RCII 180316C00022500 C Mar 16, 2018 22.5 0.00 0.10
RCII 180316P00002500 P Mar 16, 2018 2.5 0.00 0.15
RCII 180316P00005000 P Mar 16, 2018 5.0 0.10 0.15
RCII 180316P00006000 P Mar 16, 2018 6.0 0.05 0.25
RCII 180316P00007500 P Mar 16, 2018 7.5 0.20 0.45
RCII 180316P00009000 P Mar 16, 2018 9.0 0.50 0.80
RCII 180316P00010000 P Mar 16, 2018 10.0 0.95 1.15
RCII 180316P00011000 P Mar 16, 2018 11.0 1.30 1.60
RCII 180316P00012500 P Mar 16, 2018 12.5 2.15 2.50
RCII 180316P00014000 P Mar 16, 2018 14.0 3.20 3.70
RCII 180316P00015000 P Mar 16, 2018 15.0 4.00 4.60
RCII 180316P00016000 P Mar 16, 2018 16.0 4.90 5.60
RCII 180316P00017500 P Mar 16, 2018 17.5 6.30 7.20
RCII 180316P00019000 P Mar 16, 2018 19.0 7.80 8.30
RCII 180316P00020000 P Mar 16, 2018 20.0 8.70 9.60
RCII 180316P00022500 P Mar 16, 2018 22.5 11.10 12.10
RCII 180615C00005000 C Jun 15, 2018 5.0 5.90 6.60
RCII 180615C00006000 C Jun 15, 2018 6.0 5.00 5.70
RCII 180615C00007000 C Jun 15, 2018 7.0 4.30 4.60
RCII 180615C00008000 C Jun 15, 2018 8.0 3.50 3.80
RCII 180615C00009000 C Jun 15, 2018 9.0 2.85 3.20
RCII 180615C00010000 C Jun 15, 2018 10.0 2.20 2.55
RCII 180615C00011000 C Jun 15, 2018 11.0 1.75 2.00
RCII 180615C00012000 C Jun 15, 2018 12.0 1.25 1.55
RCII 180615C00013000 C Jun 15, 2018 13.0 0.95 1.25
RCII 180615C00014000 C Jun 15, 2018 14.0 0.60 0.95
RCII 180615C00015000 C Jun 15, 2018 15.0 0.35 0.70
RCII 180615C00016000 C Jun 15, 2018 16.0 0.20 0.55
RCII 180615C00017000 C Jun 15, 2018 17.0 0.00 0.35
RCII 180615C00018000 C Jun 15, 2018 18.0 0.00 0.25
RCII 180615C00019000 C Jun 15, 2018 19.0 0.00 0.15
RCII 180615C00020000 C Jun 15, 2018 20.0 0.00 0.20
RCII 180615P00005000 P Jun 15, 2018 5.0 0.10 0.35
RCII 180615P00006000 P Jun 15, 2018 6.0 0.20 0.45
RCII 180615P00007000 P Jun 15, 2018 7.0 0.35 0.60
RCII 180615P00008000 P Jun 15, 2018 8.0 0.55 1.15
RCII 180615P00009000 P Jun 15, 2018 9.0 0.85 1.15
RCII 180615P00010000 P Jun 15, 2018 10.0 1.25 1.85
RCII 180615P00011000 P Jun 15, 2018 11.0 1.75 2.10
RCII 180615P00012000 P Jun 15, 2018 12.0 2.25 2.65
RCII 180615P00013000 P Jun 15, 2018 13.0 2.85 3.40
RCII 180615P00014000 P Jun 15, 2018 14.0 3.60 4.00
RCII 180615P00015000 P Jun 15, 2018 15.0 4.40 4.70
RCII 180615P00016000 P Jun 15, 2018 16.0 5.20 5.60
RCII 180615P00017000 P Jun 15, 2018 17.0 6.00 6.70
RCII 180615P00018000 P Jun 15, 2018 18.0 7.00 7.90
RCII 180615P00019000 P Jun 15, 2018 19.0 7.70 8.70
RCII 180615P00020000 P Jun 15, 2018 20.0 8.90 9.40
RCII 190118C00003000 C Jan 18, 2019 3.0 6.80 8.70
RCII 190118C00005000 C Jan 18, 2019 5.0 5.30 7.40
RCII 190118C00008000 C Jan 18, 2019 8.0 4.00 4.40
RCII 190118C00010000 C Jan 18, 2019 10.0 2.85 3.40
RCII 190118C00012000 C Jan 18, 2019 12.0 1.80 2.35
RCII 190118C00015000 C Jan 18, 2019 15.0 0.90 1.40
RCII 190118C00017000 C Jan 18, 2019 17.0 0.35 0.90
RCII 190118C00020000 C Jan 18, 2019 20.0 0.00 0.45
RCII 190118P00003000 P Jan 18, 2019 3.0 0.00 0.40
RCII 190118P00005000 P Jan 18, 2019 5.0 0.40 0.60
RCII 190118P00008000 P Jan 18, 2019 8.0 1.20 1.45
RCII 190118P00010000 P Jan 18, 2019 10.0 1.90 2.40
RCII 190118P00012000 P Jan 18, 2019 12.0 2.95 3.50
RCII 190118P00015000 P Jan 18, 2019 15.0 4.90 5.60
RCII 190118P00017000 P Jan 18, 2019 17.0 6.30 7.10
RCII 190118P00020000 P Jan 18, 2019 20.0 8.90 9.80
RCII 200117C00003000 C Jan 17, 2020 3.0 7.10 9.60
RCII 200117C00005000 C Jan 17, 2020 5.0 5.90 7.30
RCII 200117C00008000 C Jan 17, 2020 8.0 3.70 5.70
RCII 200117C00010000 C Jan 17, 2020 10.0 2.65 4.80
RCII 200117C00012000 C Jan 17, 2020 12.0 1.95 3.40
RCII 200117C00015000 C Jan 17, 2020 15.0 1.10 2.90
RCII 200117C00017000 C Jan 17, 2020 17.0 0.50 2.45
RCII 200117C00020000 C Jan 17, 2020 20.0 0.35 1.50
RCII 200117P00003000 P Jan 17, 2020 3.0 0.25 0.50
RCII 200117P00005000 P Jan 17, 2020 5.0 0.55 1.10
RCII 200117P00008000 P Jan 17, 2020 8.0 1.40 2.30
RCII 200117P00010000 P Jan 17, 2020 10.0 2.10 3.40
RCII 200117P00012000 P Jan 17, 2020 12.0 3.20 4.50
RCII 200117P00015000 P Jan 17, 2020 15.0 5.00 6.70
RCII 200117P00017000 P Jan 17, 2020 17.0 6.80 8.10
RCII 200117P00020000 P Jan 17, 2020 20.0 9.20 10.40
OPRA data is delayed 15 minutes.