Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rpc Inc (RES)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 180518C00012000 C May 18, 2018 12.0 3.80 7.90
RES 180518C00013000 C May 18, 2018 13.0 2.65 6.50
RES 180518C00014000 C May 18, 2018 14.0 1.55 5.60
RES 180518C00015000 C May 18, 2018 15.0 0.65 4.90
RES 180518C00016000 C May 18, 2018 16.0 1.65 2.15
RES 180518C00017000 C May 18, 2018 17.0 1.15 1.30
RES 180518C00018000 C May 18, 2018 18.0 0.55 0.70
RES 180518C00019000 C May 18, 2018 19.0 0.25 0.35
RES 180518C00020000 C May 18, 2018 20.0 0.05 0.15
RES 180518C00021000 C May 18, 2018 21.0 0.00 0.10
RES 180518C00022000 C May 18, 2018 22.0 0.00 0.10
RES 180518C00023000 C May 18, 2018 23.0 0.00 0.10
RES 180518C00024000 C May 18, 2018 24.0 0.00 4.40
RES 180518C00025000 C May 18, 2018 25.0 0.00 4.50
RES 180518C00026000 C May 18, 2018 26.0 0.00 4.60
RES 180518C00027000 C May 18, 2018 27.0 0.00 4.50
RES 180518C00028000 C May 18, 2018 28.0 0.00 4.60
RES 180518P00012000 P May 18, 2018 12.0 0.00 4.70
RES 180518P00013000 P May 18, 2018 13.0 0.00 1.70
RES 180518P00014000 P May 18, 2018 14.0 0.00 4.20
RES 180518P00015000 P May 18, 2018 15.0 0.00 0.20
RES 180518P00016000 P May 18, 2018 16.0 0.10 0.20
RES 180518P00017000 P May 18, 2018 17.0 0.30 0.40
RES 180518P00018000 P May 18, 2018 18.0 0.75 0.85
RES 180518P00019000 P May 18, 2018 19.0 1.35 1.55
RES 180518P00020000 P May 18, 2018 20.0 0.35 4.20
RES 180518P00021000 P May 18, 2018 21.0 1.00 5.30
RES 180518P00022000 P May 18, 2018 22.0 2.00 6.30
RES 180518P00023000 P May 18, 2018 23.0 3.20 7.60
RES 180518P00024000 P May 18, 2018 24.0 4.20 8.60
RES 180518P00025000 P May 18, 2018 25.0 5.10 9.70
RES 180518P00026000 P May 18, 2018 26.0 6.30 10.50
RES 180518P00027000 P May 18, 2018 27.0 7.10 11.70
RES 180518P00028000 P May 18, 2018 28.0 8.30 12.50
RES 180615C00011000 C Jun 15, 2018 11.0 4.80 8.90
RES 180615C00012000 C Jun 15, 2018 12.0 3.90 7.80
RES 180615C00013000 C Jun 15, 2018 13.0 2.60 6.80
RES 180615C00014000 C Jun 15, 2018 14.0 1.65 6.10
RES 180615C00015000 C Jun 15, 2018 15.0 1.25 4.00
RES 180615C00016000 C Jun 15, 2018 16.0 2.15 2.35
RES 180615C00017000 C Jun 15, 2018 17.0 1.45 1.65
RES 180615C00018000 C Jun 15, 2018 18.0 0.85 1.05
RES 180615C00019000 C Jun 15, 2018 19.0 0.50 0.65
RES 180615C00020000 C Jun 15, 2018 20.0 0.25 0.40
RES 180615C00021000 C Jun 15, 2018 21.0 0.10 0.20
RES 180615C00022000 C Jun 15, 2018 22.0 0.05 0.15
RES 180615C00023000 C Jun 15, 2018 23.0 0.00 0.35
RES 180615C00024000 C Jun 15, 2018 24.0 0.00 0.10
RES 180615C00025000 C Jun 15, 2018 25.0 0.00 0.10
RES 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
RES 180615C00027000 C Jun 15, 2018 27.0 0.00 4.60
RES 180615C00028000 C Jun 15, 2018 28.0 0.00 4.40
RES 180615C00029000 C Jun 15, 2018 29.0 0.00 4.70
RES 180615C00030000 C Jun 15, 2018 30.0 0.00 4.40
RES 180615C00031000 C Jun 15, 2018 31.0 0.00 4.60
RES 180615C00032000 C Jun 15, 2018 32.0 0.00 4.70
RES 180615C00033000 C Jun 15, 2018 33.0 0.00 3.70
RES 180615C00034000 C Jun 15, 2018 34.0 0.00 4.60
RES 180615C00035000 C Jun 15, 2018 35.0 0.00 4.60
RES 180615C00036000 C Jun 15, 2018 36.0 0.00 4.60
RES 180615C00037000 C Jun 15, 2018 37.0 0.00 4.60
RES 180615C00038000 C Jun 15, 2018 38.0 0.00 4.80
RES 180615P00011000 P Jun 15, 2018 11.0 0.00 4.60
RES 180615P00012000 P Jun 15, 2018 12.0 0.00 2.00
RES 180615P00013000 P Jun 15, 2018 13.0 0.00 0.30
RES 180615P00014000 P Jun 15, 2018 14.0 0.05 0.15
RES 180615P00015000 P Jun 15, 2018 15.0 0.15 0.25
RES 180615P00016000 P Jun 15, 2018 16.0 0.35 0.45
RES 180615P00017000 P Jun 15, 2018 17.0 0.60 0.75
RES 180615P00018000 P Jun 15, 2018 18.0 1.05 1.20
RES 180615P00019000 P Jun 15, 2018 19.0 1.65 1.80
RES 180615P00020000 P Jun 15, 2018 20.0 2.35 2.60
RES 180615P00021000 P Jun 15, 2018 21.0 2.90 3.40
RES 180615P00022000 P Jun 15, 2018 22.0 2.05 6.20
RES 180615P00023000 P Jun 15, 2018 23.0 3.30 7.50
RES 180615P00024000 P Jun 15, 2018 24.0 4.00 8.60
RES 180615P00025000 P Jun 15, 2018 25.0 5.10 9.30
RES 180615P00026000 P Jun 15, 2018 26.0 6.10 10.60
RES 180615P00027000 P Jun 15, 2018 27.0 7.10 11.70
RES 180615P00028000 P Jun 15, 2018 28.0 8.20 12.60
RES 180615P00029000 P Jun 15, 2018 29.0 9.10 13.50
RES 180615P00030000 P Jun 15, 2018 30.0 10.40 14.40
RES 180615P00031000 P Jun 15, 2018 31.0 11.20 15.40
RES 180615P00032000 P Jun 15, 2018 32.0 12.30 16.30
RES 180615P00033000 P Jun 15, 2018 33.0 13.10 17.30
RES 180615P00034000 P Jun 15, 2018 34.0 14.20 18.40
RES 180615P00035000 P Jun 15, 2018 35.0 15.10 19.30
RES 180615P00036000 P Jun 15, 2018 36.0 16.40 20.00
RES 180615P00037000 P Jun 15, 2018 37.0 17.30 21.10
RES 180615P00038000 P Jun 15, 2018 38.0 18.00 22.40
RES 180921C00013000 C Sep 21, 2018 13.0 2.85 5.40
RES 180921C00014000 C Sep 21, 2018 14.0 4.10 4.40
RES 180921C00015000 C Sep 21, 2018 15.0 3.40 5.50
RES 180921C00016000 C Sep 21, 2018 16.0 2.70 2.95
RES 180921C00017000 C Sep 21, 2018 17.0 2.10 2.30
RES 180921C00018000 C Sep 21, 2018 18.0 1.55 1.85
RES 180921C00019000 C Sep 21, 2018 19.0 1.20 1.45
RES 180921C00020000 C Sep 21, 2018 20.0 0.90 1.05
RES 180921C00021000 C Sep 21, 2018 21.0 0.65 0.80
RES 180921C00022000 C Sep 21, 2018 22.0 0.45 0.60
RES 180921C00023000 C Sep 21, 2018 23.0 0.30 0.45
RES 180921C00024000 C Sep 21, 2018 24.0 0.20 0.35
RES 180921C00025000 C Sep 21, 2018 25.0 0.00 0.35
RES 180921C00026000 C Sep 21, 2018 26.0 0.10 2.10
RES 180921C00027000 C Sep 21, 2018 27.0 0.00 0.15
RES 180921C00028000 C Sep 21, 2018 28.0 0.00 0.30
RES 180921C00029000 C Sep 21, 2018 29.0 0.00 0.20
RES 180921C00030000 C Sep 21, 2018 30.0 0.00 0.10
RES 180921C00031000 C Sep 21, 2018 31.0 0.00 0.15
RES 180921C00032000 C Sep 21, 2018 32.0 0.00 0.05
RES 180921P00013000 P Sep 21, 2018 13.0 0.25 0.40
RES 180921P00014000 P Sep 21, 2018 14.0 0.40 1.60
RES 180921P00015000 P Sep 21, 2018 15.0 0.55 0.80
RES 180921P00016000 P Sep 21, 2018 16.0 0.95 1.10
RES 180921P00017000 P Sep 21, 2018 17.0 1.35 1.55
RES 180921P00018000 P Sep 21, 2018 18.0 1.80 2.10
RES 180921P00019000 P Sep 21, 2018 19.0 2.45 2.65
RES 180921P00020000 P Sep 21, 2018 20.0 3.10 3.30
RES 180921P00021000 P Sep 21, 2018 21.0 3.80 4.00
RES 180921P00022000 P Sep 21, 2018 22.0 4.60 6.80
RES 180921P00023000 P Sep 21, 2018 23.0 3.80 5.80
RES 180921P00024000 P Sep 21, 2018 24.0 4.70 6.90
RES 180921P00025000 P Sep 21, 2018 25.0 7.20 8.10
RES 180921P00026000 P Sep 21, 2018 26.0 6.40 10.60
RES 180921P00027000 P Sep 21, 2018 27.0 7.40 11.40
RES 180921P00028000 P Sep 21, 2018 28.0 8.40 12.50
RES 180921P00029000 P Sep 21, 2018 29.0 9.40 13.40
RES 180921P00030000 P Sep 21, 2018 30.0 10.40 14.30
RES 180921P00031000 P Sep 21, 2018 31.0 11.20 15.40
RES 180921P00032000 P Sep 21, 2018 32.0 12.20 16.40
RES 181221C00011000 C Dec 21, 2018 11.0 4.90 8.90
RES 181221C00012000 C Dec 21, 2018 12.0 4.10 8.00
RES 181221C00013000 C Dec 21, 2018 13.0 5.10 5.40
RES 181221C00014000 C Dec 21, 2018 14.0 4.20 6.50
RES 181221C00015000 C Dec 21, 2018 15.0 3.60 4.30
RES 181221C00016000 C Dec 21, 2018 16.0 3.00 3.30
RES 181221C00017000 C Dec 21, 2018 17.0 2.25 2.70
RES 181221C00018000 C Dec 21, 2018 18.0 1.85 2.20
RES 181221C00019000 C Dec 21, 2018 19.0 1.60 1.80
RES 181221C00020000 C Dec 21, 2018 20.0 1.30 1.45
RES 181221C00021000 C Dec 21, 2018 21.0 1.00 1.20
RES 181221C00022000 C Dec 21, 2018 22.0 0.80 4.20
RES 181221C00023000 C Dec 21, 2018 23.0 0.30 1.10
RES 181221C00024000 C Dec 21, 2018 24.0 0.45 2.00
RES 181221C00025000 C Dec 21, 2018 25.0 0.35 0.55
RES 181221C00026000 C Dec 21, 2018 26.0 0.25 1.85
RES 181221C00027000 C Dec 21, 2018 27.0 0.20 0.40
RES 181221P00011000 P Dec 21, 2018 11.0 0.05 3.90
RES 181221P00012000 P Dec 21, 2018 12.0 0.20 1.90
RES 181221P00013000 P Dec 21, 2018 13.0 0.40 2.00
RES 181221P00014000 P Dec 21, 2018 14.0 0.75 0.95
RES 181221P00015000 P Dec 21, 2018 15.0 1.05 1.20
RES 181221P00016000 P Dec 21, 2018 16.0 1.30 1.60
RES 181221P00017000 P Dec 21, 2018 17.0 1.80 2.00
RES 181221P00018000 P Dec 21, 2018 18.0 2.10 2.50
RES 181221P00019000 P Dec 21, 2018 19.0 2.15 3.50
RES 181221P00020000 P Dec 21, 2018 20.0 3.50 3.80
RES 181221P00021000 P Dec 21, 2018 21.0 4.30 4.70
RES 181221P00022000 P Dec 21, 2018 22.0 2.80 5.30
RES 181221P00023000 P Dec 21, 2018 23.0 5.80 6.40
RES 181221P00024000 P Dec 21, 2018 24.0 6.70 7.40
RES 181221P00025000 P Dec 21, 2018 25.0 7.60 7.90
RES 181221P00026000 P Dec 21, 2018 26.0 8.30 8.90
RES 181221P00027000 P Dec 21, 2018 27.0 7.70 9.60
OPRA data is delayed 15 minutes.