Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rpc Inc (RES)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 180720C00010000 C Jul 20, 2018 10.0 3.50 4.70
RES 180720C00011000 C Jul 20, 2018 11.0 1.95 3.70
RES 180720C00012000 C Jul 20, 2018 12.0 2.30 2.45
RES 180720C00013000 C Jul 20, 2018 13.0 1.20 1.80
RES 180720C00014000 C Jul 20, 2018 14.0 0.80 1.05
RES 180720C00015000 C Jul 20, 2018 15.0 0.35 0.50
RES 180720C00016000 C Jul 20, 2018 16.0 0.15 0.25
RES 180720C00017000 C Jul 20, 2018 17.0 0.00 0.15
RES 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
RES 180720C00019000 C Jul 20, 2018 19.0 0.00 0.10
RES 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
RES 180720C00021000 C Jul 20, 2018 21.0 0.00 0.10
RES 180720C00022000 C Jul 20, 2018 22.0 0.00 0.15
RES 180720C00023000 C Jul 20, 2018 23.0 0.00 0.85
RES 180720C00024000 C Jul 20, 2018 24.0 0.00 0.25
RES 180720C00025000 C Jul 20, 2018 25.0 0.00 1.20
RES 180720C00026000 C Jul 20, 2018 26.0 0.00 2.70
RES 180720C00027000 C Jul 20, 2018 27.0 0.00 1.90
RES 180720C00028000 C Jul 20, 2018 28.0 0.00 0.15
RES 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
RES 180720P00011000 P Jul 20, 2018 11.0 0.00 0.10
RES 180720P00012000 P Jul 20, 2018 12.0 0.05 0.15
RES 180720P00013000 P Jul 20, 2018 13.0 0.20 0.30
RES 180720P00014000 P Jul 20, 2018 14.0 0.55 0.65
RES 180720P00015000 P Jul 20, 2018 15.0 1.10 1.20
RES 180720P00016000 P Jul 20, 2018 16.0 1.75 2.15
RES 180720P00017000 P Jul 20, 2018 17.0 2.00 2.90
RES 180720P00018000 P Jul 20, 2018 18.0 2.00 4.10
RES 180720P00019000 P Jul 20, 2018 19.0 2.30 5.30
RES 180720P00020000 P Jul 20, 2018 20.0 4.60 6.00
RES 180720P00021000 P Jul 20, 2018 21.0 5.60 7.10
RES 180720P00022000 P Jul 20, 2018 22.0 7.00 8.30
RES 180720P00023000 P Jul 20, 2018 23.0 7.20 9.20
RES 180720P00024000 P Jul 20, 2018 24.0 7.90 10.10
RES 180720P00025000 P Jul 20, 2018 25.0 9.50 11.00
RES 180720P00026000 P Jul 20, 2018 26.0 9.50 12.10
RES 180720P00027000 P Jul 20, 2018 27.0 10.40 13.10
RES 180720P00028000 P Jul 20, 2018 28.0 11.60 14.10
RES 180921C00010000 C Sep 21, 2018 10.0 2.95 4.90
RES 180921C00011000 C Sep 21, 2018 11.0 3.40 3.60
RES 180921C00012000 C Sep 21, 2018 12.0 2.60 2.75
RES 180921C00013000 C Sep 21, 2018 13.0 1.85 2.05
RES 180921C00014000 C Sep 21, 2018 14.0 1.30 1.45
RES 180921C00015000 C Sep 21, 2018 15.0 0.85 1.00
RES 180921C00016000 C Sep 21, 2018 16.0 0.50 0.70
RES 180921C00017000 C Sep 21, 2018 17.0 0.35 0.45
RES 180921C00018000 C Sep 21, 2018 18.0 0.20 0.30
RES 180921C00019000 C Sep 21, 2018 19.0 0.10 0.20
RES 180921C00020000 C Sep 21, 2018 20.0 0.00 0.15
RES 180921C00021000 C Sep 21, 2018 21.0 0.00 0.10
RES 180921C00022000 C Sep 21, 2018 22.0 0.00 0.10
RES 180921C00023000 C Sep 21, 2018 23.0 0.00 0.10
RES 180921C00024000 C Sep 21, 2018 24.0 0.00 0.10
RES 180921C00025000 C Sep 21, 2018 25.0 0.00 0.25
RES 180921C00026000 C Sep 21, 2018 26.0 0.00 0.15
RES 180921C00027000 C Sep 21, 2018 27.0 0.00 1.45
RES 180921C00028000 C Sep 21, 2018 28.0 0.00 3.40
RES 180921C00029000 C Sep 21, 2018 29.0 0.00 1.40
RES 180921C00030000 C Sep 21, 2018 30.0 0.00 0.15
RES 180921C00031000 C Sep 21, 2018 31.0 0.00 1.35
RES 180921C00032000 C Sep 21, 2018 32.0 0.00 0.10
RES 180921P00010000 P Sep 21, 2018 10.0 0.00 0.20
RES 180921P00011000 P Sep 21, 2018 11.0 0.15 0.30
RES 180921P00012000 P Sep 21, 2018 12.0 0.35 0.50
RES 180921P00013000 P Sep 21, 2018 13.0 0.60 0.85
RES 180921P00014000 P Sep 21, 2018 14.0 1.05 1.25
RES 180921P00015000 P Sep 21, 2018 15.0 1.60 1.80
RES 180921P00016000 P Sep 21, 2018 16.0 2.30 2.50
RES 180921P00017000 P Sep 21, 2018 17.0 3.10 3.30
RES 180921P00018000 P Sep 21, 2018 18.0 3.90 4.10
RES 180921P00019000 P Sep 21, 2018 19.0 4.80 5.00
RES 180921P00020000 P Sep 21, 2018 20.0 4.20 6.80
RES 180921P00021000 P Sep 21, 2018 21.0 5.40 7.50
RES 180921P00022000 P Sep 21, 2018 22.0 5.50 8.60
RES 180921P00023000 P Sep 21, 2018 23.0 7.50 9.60
RES 180921P00024000 P Sep 21, 2018 24.0 8.50 10.10
RES 180921P00025000 P Sep 21, 2018 25.0 8.50 11.50
RES 180921P00026000 P Sep 21, 2018 26.0 10.30 12.60
RES 180921P00027000 P Sep 21, 2018 27.0 11.20 13.10
RES 180921P00028000 P Sep 21, 2018 28.0 12.10 14.50
RES 180921P00029000 P Sep 21, 2018 29.0 12.60 15.50
RES 180921P00030000 P Sep 21, 2018 30.0 14.20 16.10
RES 180921P00031000 P Sep 21, 2018 31.0 15.70 17.50
RES 180921P00032000 P Sep 21, 2018 32.0 16.30 18.20
RES 181221C00010000 C Dec 21, 2018 10.0 4.40 4.80
RES 181221C00011000 C Dec 21, 2018 11.0 3.50 3.80
RES 181221C00012000 C Dec 21, 2018 12.0 2.80 3.10
RES 181221C00013000 C Dec 21, 2018 13.0 2.20 2.45
RES 181221C00014000 C Dec 21, 2018 14.0 1.65 1.85
RES 181221C00015000 C Dec 21, 2018 15.0 1.25 1.40
RES 181221C00016000 C Dec 21, 2018 16.0 0.90 1.05
RES 181221C00017000 C Dec 21, 2018 17.0 0.65 0.90
RES 181221C00018000 C Dec 21, 2018 18.0 0.45 0.60
RES 181221C00019000 C Dec 21, 2018 19.0 0.35 0.45
RES 181221C00020000 C Dec 21, 2018 20.0 0.20 0.35
RES 181221C00021000 C Dec 21, 2018 21.0 0.15 0.25
RES 181221C00022000 C Dec 21, 2018 22.0 0.10 0.25
RES 181221C00023000 C Dec 21, 2018 23.0 0.05 0.15
RES 181221C00024000 C Dec 21, 2018 24.0 0.00 0.15
RES 181221C00025000 C Dec 21, 2018 25.0 0.00 0.40
RES 181221C00026000 C Dec 21, 2018 26.0 0.00 0.15
RES 181221C00027000 C Dec 21, 2018 27.0 0.00 0.15
RES 181221C00028000 C Dec 21, 2018 28.0 0.00 0.40
RES 181221C00029000 C Dec 21, 2018 29.0 0.00 0.15
RES 181221C00030000 C Dec 21, 2018 30.0 0.00 0.25
RES 181221C00031000 C Dec 21, 2018 31.0 0.00 1.20
RES 181221C00032000 C Dec 21, 2018 32.0 0.00 0.05
RES 181221P00010000 P Dec 21, 2018 10.0 0.25 0.40
RES 181221P00011000 P Dec 21, 2018 11.0 0.45 0.60
RES 181221P00012000 P Dec 21, 2018 12.0 0.65 0.90
RES 181221P00013000 P Dec 21, 2018 13.0 1.05 1.25
RES 181221P00014000 P Dec 21, 2018 14.0 1.55 1.75
RES 181221P00015000 P Dec 21, 2018 15.0 2.10 2.30
RES 181221P00016000 P Dec 21, 2018 16.0 2.75 2.95
RES 181221P00017000 P Dec 21, 2018 17.0 3.50 3.70
RES 181221P00018000 P Dec 21, 2018 18.0 4.30 4.50
RES 181221P00019000 P Dec 21, 2018 19.0 5.10 5.40
RES 181221P00020000 P Dec 21, 2018 20.0 6.00 6.50
RES 181221P00021000 P Dec 21, 2018 21.0 6.90 7.20
RES 181221P00022000 P Dec 21, 2018 22.0 5.90 9.40
RES 181221P00023000 P Dec 21, 2018 23.0 7.60 9.60
RES 181221P00024000 P Dec 21, 2018 24.0 8.10 11.10
RES 181221P00025000 P Dec 21, 2018 25.0 8.50 11.50
RES 181221P00026000 P Dec 21, 2018 26.0 9.80 13.10
RES 181221P00027000 P Dec 21, 2018 27.0 11.50 13.60
RES 181221P00028000 P Dec 21, 2018 28.0 12.20 15.00
RES 181221P00029000 P Dec 21, 2018 29.0 13.60 15.80
RES 181221P00030000 P Dec 21, 2018 30.0 14.10 16.90
RES 181221P00031000 P Dec 21, 2018 31.0 14.80 18.00
RES 181221P00032000 P Dec 21, 2018 32.0 16.40 18.60
OPRA data is delayed 15 minutes.