Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rpc Inc (RES)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RES 180216C00016000 C Feb 16, 2018 16.0 8.10 9.50
RES 180216C00017000 C Feb 16, 2018 17.0 7.00 8.40
RES 180216C00018000 C Feb 16, 2018 18.0 6.20 7.40
RES 180216C00019000 C Feb 16, 2018 19.0 5.00 6.50
RES 180216C00020000 C Feb 16, 2018 20.0 4.20 5.30
RES 180216C00021000 C Feb 16, 2018 21.0 3.00 4.30
RES 180216C00022000 C Feb 16, 2018 22.0 2.75 3.00
RES 180216C00023000 C Feb 16, 2018 23.0 1.85 2.10
RES 180216C00024000 C Feb 16, 2018 24.0 1.30 1.45
RES 180216C00025000 C Feb 16, 2018 25.0 0.80 0.95
RES 180216C00026000 C Feb 16, 2018 26.0 0.35 0.60
RES 180216C00027000 C Feb 16, 2018 27.0 0.25 0.40
RES 180216C00028000 C Feb 16, 2018 28.0 0.10 0.25
RES 180216C00029000 C Feb 16, 2018 29.0 0.00 0.45
RES 180216C00030000 C Feb 16, 2018 30.0 0.00 2.10
RES 180216C00031000 C Feb 16, 2018 31.0 0.00 1.65
RES 180216C00032000 C Feb 16, 2018 32.0 0.00 0.20
RES 180216C00033000 C Feb 16, 2018 33.0 0.00 0.15
RES 180216P00016000 P Feb 16, 2018 16.0 0.00 0.15
RES 180216P00017000 P Feb 16, 2018 17.0 0.00 2.95
RES 180216P00018000 P Feb 16, 2018 18.0 0.00 0.85
RES 180216P00019000 P Feb 16, 2018 19.0 0.00 0.10
RES 180216P00020000 P Feb 16, 2018 20.0 0.00 2.10
RES 180216P00021000 P Feb 16, 2018 21.0 0.05 0.15
RES 180216P00022000 P Feb 16, 2018 22.0 0.10 0.40
RES 180216P00023000 P Feb 16, 2018 23.0 0.35 0.50
RES 180216P00024000 P Feb 16, 2018 24.0 0.75 1.15
RES 180216P00025000 P Feb 16, 2018 25.0 1.20 1.95
RES 180216P00026000 P Feb 16, 2018 26.0 1.85 2.10
RES 180216P00027000 P Feb 16, 2018 27.0 2.60 2.85
RES 180216P00028000 P Feb 16, 2018 28.0 3.40 3.90
RES 180216P00029000 P Feb 16, 2018 29.0 4.30 5.00
RES 180216P00030000 P Feb 16, 2018 30.0 4.30 6.50
RES 180216P00031000 P Feb 16, 2018 31.0 5.60 7.50
RES 180216P00032000 P Feb 16, 2018 32.0 6.40 8.50
RES 180216P00033000 P Feb 16, 2018 33.0 7.30 10.00
RES 180316C00011000 C Mar 16, 2018 11.0 13.30 14.50
RES 180316C00012000 C Mar 16, 2018 12.0 12.20 13.40
RES 180316C00013000 C Mar 16, 2018 13.0 11.30 12.30
RES 180316C00014000 C Mar 16, 2018 14.0 10.10 11.40
RES 180316C00015000 C Mar 16, 2018 15.0 9.30 10.30
RES 180316C00016000 C Mar 16, 2018 16.0 8.20 9.40
RES 180316C00017000 C Mar 16, 2018 17.0 7.30 8.40
RES 180316C00018000 C Mar 16, 2018 18.0 6.00 7.30
RES 180316C00019000 C Mar 16, 2018 19.0 5.20 6.30
RES 180316C00020000 C Mar 16, 2018 20.0 4.20 5.40
RES 180316C00021000 C Mar 16, 2018 21.0 3.40 4.30
RES 180316C00022000 C Mar 16, 2018 22.0 2.75 3.30
RES 180316C00023000 C Mar 16, 2018 23.0 2.10 2.55
RES 180316C00024000 C Mar 16, 2018 24.0 1.50 1.85
RES 180316C00025000 C Mar 16, 2018 25.0 0.95 1.45
RES 180316C00026000 C Mar 16, 2018 26.0 0.45 1.05
RES 180316C00027000 C Mar 16, 2018 27.0 0.45 0.65
RES 180316C00028000 C Mar 16, 2018 28.0 0.30 0.45
RES 180316C00029000 C Mar 16, 2018 29.0 0.10 0.35
RES 180316C00030000 C Mar 16, 2018 30.0 0.10 0.30
RES 180316C00031000 C Mar 16, 2018 31.0 0.00 1.30
RES 180316C00032000 C Mar 16, 2018 32.0 0.00 0.20
RES 180316C00033000 C Mar 16, 2018 33.0 0.00 0.10
RES 180316C00034000 C Mar 16, 2018 34.0 0.00 0.10
RES 180316C00035000 C Mar 16, 2018 35.0 0.00 0.10
RES 180316C00036000 C Mar 16, 2018 36.0 0.00 0.05
RES 180316P00011000 P Mar 16, 2018 11.0 0.00 0.25
RES 180316P00012000 P Mar 16, 2018 12.0 0.00 0.50
RES 180316P00013000 P Mar 16, 2018 13.0 0.00 0.25
RES 180316P00014000 P Mar 16, 2018 14.0 0.00 0.85
RES 180316P00015000 P Mar 16, 2018 15.0 0.00 0.45
RES 180316P00016000 P Mar 16, 2018 16.0 0.00 0.15
RES 180316P00017000 P Mar 16, 2018 17.0 0.00 0.15
RES 180316P00018000 P Mar 16, 2018 18.0 0.00 0.10
RES 180316P00019000 P Mar 16, 2018 19.0 0.00 0.55
RES 180316P00020000 P Mar 16, 2018 20.0 0.10 0.20
RES 180316P00021000 P Mar 16, 2018 21.0 0.20 0.40
RES 180316P00022000 P Mar 16, 2018 22.0 0.35 0.65
RES 180316P00023000 P Mar 16, 2018 23.0 0.60 1.00
RES 180316P00024000 P Mar 16, 2018 24.0 0.95 1.30
RES 180316P00025000 P Mar 16, 2018 25.0 1.45 1.90
RES 180316P00026000 P Mar 16, 2018 26.0 2.10 2.55
RES 180316P00027000 P Mar 16, 2018 27.0 2.75 3.20
RES 180316P00028000 P Mar 16, 2018 28.0 3.70 4.00
RES 180316P00029000 P Mar 16, 2018 29.0 3.60 5.90
RES 180316P00030000 P Mar 16, 2018 30.0 4.50 7.60
RES 180316P00031000 P Mar 16, 2018 31.0 5.00 8.50
RES 180316P00032000 P Mar 16, 2018 32.0 6.30 9.30
RES 180316P00033000 P Mar 16, 2018 33.0 7.20 10.10
RES 180316P00034000 P Mar 16, 2018 34.0 7.90 11.50
RES 180316P00035000 P Mar 16, 2018 35.0 9.30 12.10
RES 180316P00036000 P Mar 16, 2018 36.0 10.10 13.20
RES 180615C00011000 C Jun 15, 2018 11.0 11.70 15.90
RES 180615C00012000 C Jun 15, 2018 12.0 11.90 13.30
RES 180615C00013000 C Jun 15, 2018 13.0 11.20 12.40
RES 180615C00014000 C Jun 15, 2018 14.0 10.10 11.30
RES 180615C00015000 C Jun 15, 2018 15.0 9.10 10.70
RES 180615C00016000 C Jun 15, 2018 16.0 7.70 9.30
RES 180615C00017000 C Jun 15, 2018 17.0 7.20 8.30
RES 180615C00018000 C Jun 15, 2018 18.0 6.50 7.20
RES 180615C00019000 C Jun 15, 2018 19.0 5.70 6.10
RES 180615C00020000 C Jun 15, 2018 20.0 4.90 5.30
RES 180615C00021000 C Jun 15, 2018 21.0 4.10 4.50
RES 180615C00022000 C Jun 15, 2018 22.0 3.50 3.90
RES 180615C00023000 C Jun 15, 2018 23.0 2.85 3.20
RES 180615C00024000 C Jun 15, 2018 24.0 2.40 2.75
RES 180615C00025000 C Jun 15, 2018 25.0 1.80 2.20
RES 180615C00026000 C Jun 15, 2018 26.0 1.25 1.75
RES 180615C00027000 C Jun 15, 2018 27.0 1.15 1.40
RES 180615C00028000 C Jun 15, 2018 28.0 0.85 1.15
RES 180615C00029000 C Jun 15, 2018 29.0 0.65 0.90
RES 180615C00030000 C Jun 15, 2018 30.0 0.50 0.70
RES 180615C00031000 C Jun 15, 2018 31.0 0.40 0.55
RES 180615C00032000 C Jun 15, 2018 32.0 0.20 0.45
RES 180615C00033000 C Jun 15, 2018 33.0 0.20 0.35
RES 180615C00034000 C Jun 15, 2018 34.0 0.15 0.35
RES 180615C00035000 C Jun 15, 2018 35.0 0.10 0.30
RES 180615C00036000 C Jun 15, 2018 36.0 0.00 2.40
RES 180615C00037000 C Jun 15, 2018 37.0 0.00 0.25
RES 180615C00038000 C Jun 15, 2018 38.0 0.00 0.20
RES 180615P00011000 P Jun 15, 2018 11.0 0.00 0.20
RES 180615P00012000 P Jun 15, 2018 12.0 0.00 4.80
RES 180615P00013000 P Jun 15, 2018 13.0 0.00 2.35
RES 180615P00014000 P Jun 15, 2018 14.0 0.00 2.40
RES 180615P00015000 P Jun 15, 2018 15.0 0.00 2.45
RES 180615P00016000 P Jun 15, 2018 16.0 0.10 0.25
RES 180615P00017000 P Jun 15, 2018 17.0 0.20 0.30
RES 180615P00018000 P Jun 15, 2018 18.0 0.30 0.45
RES 180615P00019000 P Jun 15, 2018 19.0 0.25 0.65
RES 180615P00020000 P Jun 15, 2018 20.0 0.65 0.75
RES 180615P00021000 P Jun 15, 2018 21.0 0.85 1.10
RES 180615P00022000 P Jun 15, 2018 22.0 1.15 1.35
RES 180615P00023000 P Jun 15, 2018 23.0 1.55 1.90
RES 180615P00024000 P Jun 15, 2018 24.0 2.00 2.20
RES 180615P00025000 P Jun 15, 2018 25.0 2.50 2.75
RES 180615P00026000 P Jun 15, 2018 26.0 3.00 3.40
RES 180615P00027000 P Jun 15, 2018 27.0 3.70 4.20
RES 180615P00028000 P Jun 15, 2018 28.0 4.30 4.80
RES 180615P00029000 P Jun 15, 2018 29.0 5.20 5.70
RES 180615P00030000 P Jun 15, 2018 30.0 6.10 6.40
RES 180615P00031000 P Jun 15, 2018 31.0 6.90 7.40
RES 180615P00032000 P Jun 15, 2018 32.0 7.80 8.20
RES 180615P00033000 P Jun 15, 2018 33.0 8.70 9.20
RES 180615P00034000 P Jun 15, 2018 34.0 9.30 10.10
RES 180615P00035000 P Jun 15, 2018 35.0 10.20 11.40
RES 180615P00036000 P Jun 15, 2018 36.0 11.00 13.10
RES 180615P00037000 P Jun 15, 2018 37.0 11.70 13.60
RES 180615P00038000 P Jun 15, 2018 38.0 13.00 14.60
OPRA data is delayed 15 minutes.