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 (2014-11-07)Premium Content

Range Resources Corp (RRC)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 150220C00040000 C 02/20/15 40.0 8.70 10.10
RRC 150220C00042500 C 02/20/15 42.5 6.40 7.80
RRC 150220C00045000 C 02/20/15 45.0 5.20 5.60
RRC 150220C00047500 C 02/20/15 47.5 3.50 3.80
RRC 150220C00050000 C 02/20/15 50.0 2.20 2.45
RRC 150220C00052500 C 02/20/15 52.5 1.20 1.45
RRC 150220C00055000 C 02/20/15 55.0 0.60 0.85
RRC 150220C00057500 C 02/20/15 57.5 0.40 0.55
RRC 150220C00060000 C 02/20/15 60.0 0.20 0.45
RRC 150220C00062500 C 02/20/15 62.5 0.10 0.25
RRC 150220C00065000 C 02/20/15 65.0 0.05 0.25
RRC 150220C00067500 C 02/20/15 67.5 0.05 0.20
RRC 150220C00070000 C 02/20/15 70.0 0.00 0.10
RRC 150220C00075000 C 02/20/15 75.0 0.00 0.15
RRC 150220C00080000 C 02/20/15 80.0 0.00 0.10
RRC 150220P00040000 P 02/20/15 40.0 0.25 0.30
RRC 150220P00042500 P 02/20/15 42.5 0.45 0.65
RRC 150220P00045000 P 02/20/15 45.0 0.90 1.00
RRC 150220P00047500 P 02/20/15 47.5 1.60 1.90
RRC 150220P00050000 P 02/20/15 50.0 2.75 2.95
RRC 150220P00052500 P 02/20/15 52.5 4.30 4.70
RRC 150220P00055000 P 02/20/15 55.0 6.20 6.60
RRC 150220P00057500 P 02/20/15 57.5 8.30 9.80
RRC 150220P00060000 P 02/20/15 60.0 10.60 12.20
RRC 150220P00062500 P 02/20/15 62.5 12.90 14.60
RRC 150220P00065000 P 02/20/15 65.0 15.30 17.30
RRC 150220P00067500 P 02/20/15 67.5 17.70 19.80
RRC 150220P00070000 P 02/20/15 70.0 20.00 22.40
RRC 150220P00075000 P 02/20/15 75.0 25.30 26.90
RRC 150220P00080000 P 02/20/15 80.0 30.20 32.00
RRC 150320C00032500 C 03/20/15 32.5 15.60 17.50
RRC 150320C00035000 C 03/20/15 35.0 13.30 15.30
RRC 150320C00037500 C 03/20/15 37.5 11.10 12.90
RRC 150320C00040000 C 03/20/15 40.0 9.30 10.70
RRC 150320C00042500 C 03/20/15 42.5 8.00 8.50
RRC 150320C00045000 C 03/20/15 45.0 6.20 6.70
RRC 150320C00047500 C 03/20/15 47.5 4.60 5.00
RRC 150320C00050000 C 03/20/15 50.0 3.30 3.70
RRC 150320C00052500 C 03/20/15 52.5 2.35 2.60
RRC 150320C00055000 C 03/20/15 55.0 1.55 1.80
RRC 150320C00057500 C 03/20/15 57.5 0.95 1.20
RRC 150320C00060000 C 03/20/15 60.0 0.60 0.90
RRC 150320C00062500 C 03/20/15 62.5 0.40 0.65
RRC 150320C00065000 C 03/20/15 65.0 0.20 0.45
RRC 150320C00067500 C 03/20/15 67.5 0.10 0.35
RRC 150320C00070000 C 03/20/15 70.0 0.10 0.30
RRC 150320C00072500 C 03/20/15 72.5 0.05 0.25
RRC 150320C00075000 C 03/20/15 75.0 0.05 0.25
RRC 150320C00077500 C 03/20/15 77.5 0.00 0.20
RRC 150320C00080000 C 03/20/15 80.0 0.00 0.15
RRC 150320C00082500 C 03/20/15 82.5 0.00 0.15
RRC 150320C00085000 C 03/20/15 85.0 0.00 0.10
RRC 150320C00087500 C 03/20/15 87.5 0.00 0.10
RRC 150320C00090000 C 03/20/15 90.0 0.00 0.10
RRC 150320C00095000 C 03/20/15 95.0 0.00 0.10
RRC 150320C00100000 C 03/20/15 100.0 0.00 0.10
RRC 150320C00105000 C 03/20/15 105.0 0.00 0.05
RRC 150320C00110000 C 03/20/15 110.0 0.00 0.05
RRC 150320C00115000 C 03/20/15 115.0 0.00 0.05
RRC 150320P00032500 P 03/20/15 32.5 0.15 0.40
RRC 150320P00035000 P 03/20/15 35.0 0.30 0.55
RRC 150320P00037500 P 03/20/15 37.5 0.55 0.80
RRC 150320P00040000 P 03/20/15 40.0 0.85 1.10
RRC 150320P00042500 P 03/20/15 42.5 1.30 1.50
RRC 150320P00045000 P 03/20/15 45.0 1.95 2.25
RRC 150320P00047500 P 03/20/15 47.5 2.85 3.10
RRC 150320P00050000 P 03/20/15 50.0 4.00 4.30
RRC 150320P00052500 P 03/20/15 52.5 5.40 5.80
RRC 150320P00055000 P 03/20/15 55.0 7.10 7.60
RRC 150320P00057500 P 03/20/15 57.5 9.00 9.50
RRC 150320P00060000 P 03/20/15 60.0 11.00 12.50
RRC 150320P00062500 P 03/20/15 62.5 13.30 14.90
RRC 150320P00065000 P 03/20/15 65.0 15.60 17.70
RRC 150320P00067500 P 03/20/15 67.5 17.70 20.10
RRC 150320P00070000 P 03/20/15 70.0 20.40 22.30
RRC 150320P00072500 P 03/20/15 72.5 22.80 24.70
RRC 150320P00075000 P 03/20/15 75.0 25.40 27.10
RRC 150320P00077500 P 03/20/15 77.5 27.80 29.70
RRC 150320P00080000 P 03/20/15 80.0 30.00 32.40
RRC 150320P00082500 P 03/20/15 82.5 32.60 34.90
RRC 150320P00085000 P 03/20/15 85.0 35.30 37.70
RRC 150320P00087500 P 03/20/15 87.5 37.40 40.30
RRC 150320P00090000 P 03/20/15 90.0 39.90 42.50
RRC 150320P00095000 P 03/20/15 95.0 44.30 47.80
RRC 150320P00100000 P 03/20/15 100.0 49.90 52.90
RRC 150320P00105000 P 03/20/15 105.0 55.20 57.50
RRC 150320P00110000 P 03/20/15 110.0 58.70 62.80
RRC 150320P00115000 P 03/20/15 115.0 63.80 67.80
RRC 150619C00027500 C 06/19/15 27.5 20.70 22.80
RRC 150619C00030000 C 06/19/15 30.0 18.60 20.50
RRC 150619C00032500 C 06/19/15 32.5 16.40 18.40
RRC 150619C00035000 C 06/19/15 35.0 14.50 16.30
RRC 150619C00037500 C 06/19/15 37.5 12.50 14.10
RRC 150619C00040000 C 06/19/15 40.0 11.20 11.80
RRC 150619C00042500 C 06/19/15 42.5 9.40 10.00
RRC 150619C00045000 C 06/19/15 45.0 7.80 8.30
RRC 150619C00047500 C 06/19/15 47.5 6.40 6.80
RRC 150619C00050000 C 06/19/15 50.0 5.20 5.50
RRC 150619C00052500 C 06/19/15 52.5 4.10 4.40
RRC 150619C00055000 C 06/19/15 55.0 3.20 3.50
RRC 150619C00057500 C 06/19/15 57.5 2.35 2.80
RRC 150619C00060000 C 06/19/15 60.0 1.80 2.20
RRC 150619C00062500 C 06/19/15 62.5 1.30 1.65
RRC 150619C00065000 C 06/19/15 65.0 1.00 1.30
RRC 150619C00067500 C 06/19/15 67.5 0.75 1.05
RRC 150619C00070000 C 06/19/15 70.0 0.55 0.80
RRC 150619C00072500 C 06/19/15 72.5 0.40 0.65
RRC 150619C00075000 C 06/19/15 75.0 0.30 0.55
RRC 150619C00077500 C 06/19/15 77.5 0.20 0.50
RRC 150619C00080000 C 06/19/15 80.0 0.10 0.35
RRC 150619C00085000 C 06/19/15 85.0 0.05 0.30
RRC 150619C00090000 C 06/19/15 90.0 0.05 0.25
RRC 150619C00095000 C 06/19/15 95.0 0.00 0.25
RRC 150619C00100000 C 06/19/15 100.0 0.00 0.20
RRC 150619C00105000 C 06/19/15 105.0 0.00 0.15
RRC 150619P00027500 P 06/19/15 27.5 0.25 0.50
RRC 150619P00030000 P 06/19/15 30.0 0.45 0.70
RRC 150619P00032500 P 06/19/15 32.5 0.70 0.95
RRC 150619P00035000 P 06/19/15 35.0 1.00 1.30
RRC 150619P00037500 P 06/19/15 37.5 1.45 1.75
RRC 150619P00040000 P 06/19/15 40.0 1.95 2.35
RRC 150619P00042500 P 06/19/15 42.5 2.70 3.00
RRC 150619P00045000 P 06/19/15 45.0 3.50 3.90
RRC 150619P00047500 P 06/19/15 47.5 4.50 4.90
RRC 150619P00050000 P 06/19/15 50.0 5.70 6.20
RRC 150619P00052500 P 06/19/15 52.5 7.10 7.60
RRC 150619P00055000 P 06/19/15 55.0 8.70 9.30
RRC 150619P00057500 P 06/19/15 57.5 10.30 11.10
RRC 150619P00060000 P 06/19/15 60.0 12.30 13.00
RRC 150619P00062500 P 06/19/15 62.5 14.30 15.00
RRC 150619P00065000 P 06/19/15 65.0 16.30 17.80
RRC 150619P00067500 P 06/19/15 67.5 18.60 20.40
RRC 150619P00070000 P 06/19/15 70.0 20.80 22.40
RRC 150619P00072500 P 06/19/15 72.5 23.00 24.90
RRC 150619P00075000 P 06/19/15 75.0 25.40 27.60
RRC 150619P00077500 P 06/19/15 77.5 27.80 29.90
RRC 150619P00080000 P 06/19/15 80.0 30.30 32.50
RRC 150619P00085000 P 06/19/15 85.0 34.90 37.40
RRC 150619P00090000 P 06/19/15 90.0 40.00 42.30
RRC 150619P00095000 P 06/19/15 95.0 45.20 47.40
RRC 150619P00100000 P 06/19/15 100.0 49.30 52.80
RRC 150619P00105000 P 06/19/15 105.0 54.30 57.80
RRC 150918C00027500 C 09/18/15 27.5 20.70 23.40
RRC 150918C00030000 C 09/18/15 30.0 18.30 21.20
RRC 150918C00032500 C 09/18/15 32.5 16.90 18.80
RRC 150918C00035000 C 09/18/15 35.0 15.10 16.70
RRC 150918C00037500 C 09/18/15 37.5 13.20 14.80
RRC 150918C00040000 C 09/18/15 40.0 12.10 12.90
RRC 150918C00042500 C 09/18/15 42.5 10.50 11.20
RRC 150918C00045000 C 09/18/15 45.0 9.00 9.50
RRC 150918C00047500 C 09/18/15 47.5 7.60 8.10
RRC 150918C00050000 C 09/18/15 50.0 6.30 6.80
RRC 150918C00052500 C 09/18/15 52.5 5.30 5.70
RRC 150918C00055000 C 09/18/15 55.0 4.30 4.70
RRC 150918C00057500 C 09/18/15 57.5 3.50 4.00
RRC 150918C00060000 C 09/18/15 60.0 2.85 3.30
RRC 150918C00065000 C 09/18/15 65.0 1.85 2.20
RRC 150918C00070000 C 09/18/15 70.0 1.15 1.50
RRC 150918C00075000 C 09/18/15 75.0 0.65 1.00
RRC 150918P00027500 P 09/18/15 27.5 0.50 0.85
RRC 150918P00030000 P 09/18/15 30.0 0.80 1.10
RRC 150918P00032500 P 09/18/15 32.5 1.15 1.50
RRC 150918P00035000 P 09/18/15 35.0 1.60 2.00
RRC 150918P00037500 P 09/18/15 37.5 2.20 2.60
RRC 150918P00040000 P 09/18/15 40.0 2.90 3.20
RRC 150918P00042500 P 09/18/15 42.5 3.60 4.00
RRC 150918P00045000 P 09/18/15 45.0 4.60 5.00
RRC 150918P00047500 P 09/18/15 47.5 5.70 6.10
RRC 150918P00050000 P 09/18/15 50.0 6.90 7.40
RRC 150918P00052500 P 09/18/15 52.5 8.30 8.80
RRC 150918P00055000 P 09/18/15 55.0 9.90 10.40
RRC 150918P00057500 P 09/18/15 57.5 11.40 12.10
RRC 150918P00060000 P 09/18/15 60.0 13.20 14.00
RRC 150918P00065000 P 09/18/15 65.0 17.20 18.00
RRC 150918P00070000 P 09/18/15 70.0 21.20 23.50
RRC 150918P00075000 P 09/18/15 75.0 25.80 28.00
RRC 160115C00025000 C 01/15/16 25.0 24.20 26.00
RRC 160115C00027500 C 01/15/16 27.5 20.90 23.80
RRC 160115C00030000 C 01/15/16 30.0 19.70 21.70
RRC 160115C00032500 C 01/15/16 32.5 17.60 19.60
RRC 160115C00035000 C 01/15/16 35.0 15.70 17.60
RRC 160115C00037500 C 01/15/16 37.5 13.80 15.70
RRC 160115C00040000 C 01/15/16 40.0 13.00 13.80
RRC 160115C00042500 C 01/15/16 42.5 11.40 12.10
RRC 160115C00045000 C 01/15/16 45.0 10.00 10.70
RRC 160115C00047500 C 01/15/16 47.5 8.70 9.40
RRC 160115C00050000 C 01/15/16 50.0 7.40 8.20
RRC 160115C00052500 C 01/15/16 52.5 6.30 7.00
RRC 160115C00055000 C 01/15/16 55.0 5.40 6.10
RRC 160115C00057500 C 01/15/16 57.5 4.60 5.20
RRC 160115C00060000 C 01/15/16 60.0 3.80 4.50
RRC 160115C00062500 C 01/15/16 62.5 3.20 3.80
RRC 160115C00065000 C 01/15/16 65.0 2.70 3.30
RRC 160115C00067500 C 01/15/16 67.5 2.25 2.90
RRC 160115C00070000 C 01/15/16 70.0 1.85 2.35
RRC 160115C00072500 C 01/15/16 72.5 1.50 2.20
RRC 160115C00075000 C 01/15/16 75.0 1.20 1.75
RRC 160115C00077500 C 01/15/16 77.5 1.00 1.65
RRC 160115C00080000 C 01/15/16 80.0 0.80 1.45
RRC 160115C00082500 C 01/15/16 82.5 0.65 1.10
RRC 160115C00085000 C 01/15/16 85.0 0.50 1.10
RRC 160115C00087500 C 01/15/16 87.5 0.40 1.00
RRC 160115C00090000 C 01/15/16 90.0 0.30 0.85
RRC 160115C00092500 C 01/15/16 92.5 0.25 0.75
RRC 160115C00095000 C 01/15/16 95.0 0.20 0.60
RRC 160115C00097500 C 01/15/16 97.5 0.15 0.60
RRC 160115C00100000 C 01/15/16 100.0 0.10 0.60
RRC 160115C00105000 C 01/15/16 105.0 0.05 0.50
RRC 160115C00110000 C 01/15/16 110.0 0.05 0.40
RRC 160115C00115000 C 01/15/16 115.0 0.00 0.35
RRC 160115C00120000 C 01/15/16 120.0 0.00 0.30
RRC 160115C00125000 C 01/15/16 125.0 0.00 0.25
RRC 160115C00130000 C 01/15/16 130.0 0.00 0.20
RRC 160115C00135000 C 01/15/16 135.0 0.00 0.20
RRC 160115P00025000 P 01/15/16 25.0 0.60 1.05
RRC 160115P00027500 P 01/15/16 27.5 0.85 1.35
RRC 160115P00030000 P 01/15/16 30.0 1.25 1.70
RRC 160115P00032500 P 01/15/16 32.5 1.70 2.15
RRC 160115P00035000 P 01/15/16 35.0 2.25 2.70
RRC 160115P00037500 P 01/15/16 37.5 2.90 3.30
RRC 160115P00040000 P 01/15/16 40.0 3.60 4.10
RRC 160115P00042500 P 01/15/16 42.5 4.50 5.00
RRC 160115P00045000 P 01/15/16 45.0 5.50 6.00
RRC 160115P00047500 P 01/15/16 47.5 6.60 7.20
RRC 160115P00050000 P 01/15/16 50.0 7.80 8.50
RRC 160115P00052500 P 01/15/16 52.5 9.20 9.90
RRC 160115P00055000 P 01/15/16 55.0 10.70 11.50
RRC 160115P00057500 P 01/15/16 57.5 12.40 13.10
RRC 160115P00060000 P 01/15/16 60.0 14.10 14.90
RRC 160115P00062500 P 01/15/16 62.5 16.00 16.80
RRC 160115P00065000 P 01/15/16 65.0 17.90 18.80
RRC 160115P00067500 P 01/15/16 67.5 20.00 20.80
RRC 160115P00070000 P 01/15/16 70.0 22.10 22.90
RRC 160115P00072500 P 01/15/16 72.5 24.10 26.10
RRC 160115P00075000 P 01/15/16 75.0 26.40 28.00
RRC 160115P00077500 P 01/15/16 77.5 28.50 30.50
RRC 160115P00080000 P 01/15/16 80.0 30.20 33.00
RRC 160115P00082500 P 01/15/16 82.5 33.20 35.40
RRC 160115P00085000 P 01/15/16 85.0 35.50 37.70
RRC 160115P00087500 P 01/15/16 87.5 37.20 40.70
RRC 160115P00090000 P 01/15/16 90.0 39.50 42.70
RRC 160115P00092500 P 01/15/16 92.5 41.90 45.50
RRC 160115P00095000 P 01/15/16 95.0 44.20 48.00
RRC 160115P00097500 P 01/15/16 97.5 46.60 50.50
RRC 160115P00100000 P 01/15/16 100.0 49.10 52.90
RRC 160115P00105000 P 01/15/16 105.0 54.10 57.90
RRC 160115P00110000 P 01/15/16 110.0 59.20 62.80
RRC 160115P00115000 P 01/15/16 115.0 64.00 67.80
RRC 160115P00120000 P 01/15/16 120.0 68.70 72.80
RRC 160115P00125000 P 01/15/16 125.0 73.50 78.00
RRC 160115P00130000 P 01/15/16 130.0 78.30 83.00
RRC 160115P00135000 P 01/15/16 135.0 83.30 88.00
RRC 170120C00025000 C 01/20/17 25.0 24.50 28.00
RRC 170120C00027500 C 01/20/17 27.5 22.30 26.00
RRC 170120C00030000 C 01/20/17 30.0 20.30 24.20
RRC 170120C00032500 C 01/20/17 32.5 18.80 22.00
RRC 170120C00035000 C 01/20/17 35.0 17.10 20.20
RRC 170120C00037500 C 01/20/17 37.5 16.50 18.50
RRC 170120C00040000 C 01/20/17 40.0 15.00 17.00
RRC 170120C00042500 C 01/20/17 42.5 13.50 15.50
RRC 170120C00045000 C 01/20/17 45.0 12.20 14.30
RRC 170120C00047500 C 01/20/17 47.5 10.90 12.80
RRC 170120C00050000 C 01/20/17 50.0 10.50 11.70
RRC 170120C00052500 C 01/20/17 52.5 8.70 10.80
RRC 170120C00055000 C 01/20/17 55.0 7.70 9.70
RRC 170120C00057500 C 01/20/17 57.5 6.90 8.70
RRC 170120C00060000 C 01/20/17 60.0 6.10 8.10
RRC 170120C00062500 C 01/20/17 62.5 5.40 7.20
RRC 170120C00065000 C 01/20/17 65.0 5.00 6.80
RRC 170120C00067500 C 01/20/17 67.5 4.40 6.20
RRC 170120C00070000 C 01/20/17 70.0 3.90 5.70
RRC 170120C00072500 C 01/20/17 72.5 3.40 5.30
RRC 170120C00075000 C 01/20/17 75.0 3.20 4.40
RRC 170120C00077500 C 01/20/17 77.5 2.60 4.00
RRC 170120C00080000 C 01/20/17 80.0 2.30 3.90
RRC 170120C00085000 C 01/20/17 85.0 1.95 3.20
RRC 170120C00090000 C 01/20/17 90.0 1.50 2.40
RRC 170120C00095000 C 01/20/17 95.0 1.05 2.00
RRC 170120C00100000 C 01/20/17 100.0 0.95 1.70
RRC 170120C00105000 C 01/20/17 105.0 0.75 1.50
RRC 170120P00025000 P 01/20/17 25.0 1.45 1.95
RRC 170120P00027500 P 01/20/17 27.5 1.95 2.45
RRC 170120P00030000 P 01/20/17 30.0 2.20 3.30
RRC 170120P00032500 P 01/20/17 32.5 2.80 4.00
RRC 170120P00035000 P 01/20/17 35.0 3.70 4.70
RRC 170120P00037500 P 01/20/17 37.5 4.60 5.50
RRC 170120P00040000 P 01/20/17 40.0 5.40 6.50
RRC 170120P00042500 P 01/20/17 42.5 6.40 7.60
RRC 170120P00045000 P 01/20/17 45.0 7.60 8.70
RRC 170120P00047500 P 01/20/17 47.5 8.80 10.00
RRC 170120P00050000 P 01/20/17 50.0 10.00 11.30
RRC 170120P00052500 P 01/20/17 52.5 11.40 12.80
RRC 170120P00055000 P 01/20/17 55.0 12.90 14.40
RRC 170120P00057500 P 01/20/17 57.5 14.40 16.00
RRC 170120P00060000 P 01/20/17 60.0 16.10 17.80
RRC 170120P00062500 P 01/20/17 62.5 17.80 19.50
RRC 170120P00065000 P 01/20/17 65.0 19.70 21.40
RRC 170120P00067500 P 01/20/17 67.5 21.60 23.40
RRC 170120P00070000 P 01/20/17 70.0 23.50 25.40
RRC 170120P00072500 P 01/20/17 72.5 25.70 27.40
RRC 170120P00075000 P 01/20/17 75.0 27.80 29.50
RRC 170120P00077500 P 01/20/17 77.5 30.00 31.70
RRC 170120P00080000 P 01/20/17 80.0 31.70 35.50
RRC 170120P00085000 P 01/20/17 85.0 35.60 40.00
RRC 170120P00090000 P 01/20/17 90.0 40.50 44.30
RRC 170120P00095000 P 01/20/17 95.0 44.70 48.80
RRC 170120P00100000 P 01/20/17 100.0 49.50 53.50
RRC 170120P00105000 P 01/20/17 105.0 54.50 58.30

OPRA data is delayed 15 minutes.