Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Range Resources Corp (RRC)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 180119C00005000 C Jan 19, 2018 5.0 10.50 10.80
RRC 180119C00009000 C Jan 19, 2018 9.0 6.50 6.70
RRC 180119C00010000 C Jan 19, 2018 10.0 5.60 5.80
RRC 180119C00011000 C Jan 19, 2018 11.0 4.60 4.80
RRC 180119C00012500 C Jan 19, 2018 12.5 3.10 3.30
RRC 180119C00014000 C Jan 19, 2018 14.0 1.75 1.90
RRC 180119C00015000 C Jan 19, 2018 15.0 1.10 1.15
RRC 180119C00016000 C Jan 19, 2018 16.0 0.60 0.65
RRC 180119C00017500 C Jan 19, 2018 17.5 0.20 0.30
RRC 180119C00019000 C Jan 19, 2018 19.0 0.05 0.10
RRC 180119C00020000 C Jan 19, 2018 20.0 0.00 0.10
RRC 180119C00021000 C Jan 19, 2018 21.0 0.00 0.10
RRC 180119C00022500 C Jan 19, 2018 22.5 0.00 0.10
RRC 180119C00024000 C Jan 19, 2018 24.0 0.00 0.10
RRC 180119C00025000 C Jan 19, 2018 25.0 0.00 0.10
RRC 180119C00026000 C Jan 19, 2018 26.0 0.00 0.10
RRC 180119C00027500 C Jan 19, 2018 27.5 0.00 0.05
RRC 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
RRC 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
RRC 180119C00031000 C Jan 19, 2018 31.0 0.00 0.05
RRC 180119C00032500 C Jan 19, 2018 32.5 0.00 0.05
RRC 180119C00034000 C Jan 19, 2018 34.0 0.00 0.05
RRC 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
RRC 180119C00036000 C Jan 19, 2018 36.0 0.00 0.05
RRC 180119C00037500 C Jan 19, 2018 37.5 0.00 0.05
RRC 180119C00039000 C Jan 19, 2018 39.0 0.00 0.05
RRC 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
RRC 180119C00041000 C Jan 19, 2018 41.0 0.00 0.05
RRC 180119C00042500 C Jan 19, 2018 42.5 0.00 0.05
RRC 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
RRC 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
RRC 180119C00052500 C Jan 19, 2018 52.5 0.00 0.05
RRC 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
RRC 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
RRC 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
RRC 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
RRC 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
RRC 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
RRC 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
RRC 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
RRC 180119P00014000 P Jan 19, 2018 14.0 0.15 0.20
RRC 180119P00015000 P Jan 19, 2018 15.0 0.40 0.50
RRC 180119P00016000 P Jan 19, 2018 16.0 0.90 0.95
RRC 180119P00017500 P Jan 19, 2018 17.5 2.00 2.05
RRC 180119P00019000 P Jan 19, 2018 19.0 3.30 3.60
RRC 180119P00020000 P Jan 19, 2018 20.0 4.30 4.50
RRC 180119P00021000 P Jan 19, 2018 21.0 5.30 5.50
RRC 180119P00022500 P Jan 19, 2018 22.5 6.80 7.00
RRC 180119P00024000 P Jan 19, 2018 24.0 8.30 8.60
RRC 180119P00025000 P Jan 19, 2018 25.0 9.30 9.50
RRC 180119P00026000 P Jan 19, 2018 26.0 10.30 10.70
RRC 180119P00027500 P Jan 19, 2018 27.5 11.80 12.00
RRC 180119P00029000 P Jan 19, 2018 29.0 13.30 13.90
RRC 180119P00030000 P Jan 19, 2018 30.0 14.30 14.50
RRC 180119P00031000 P Jan 19, 2018 31.0 15.30 15.90
RRC 180119P00032500 P Jan 19, 2018 32.5 16.80 17.10
RRC 180119P00034000 P Jan 19, 2018 34.0 18.30 18.60
RRC 180119P00035000 P Jan 19, 2018 35.0 19.30 19.50
RRC 180119P00036000 P Jan 19, 2018 36.0 20.30 20.60
RRC 180119P00037500 P Jan 19, 2018 37.5 21.80 22.10
RRC 180119P00039000 P Jan 19, 2018 39.0 23.30 23.60
RRC 180119P00040000 P Jan 19, 2018 40.0 24.30 24.90
RRC 180119P00041000 P Jan 19, 2018 41.0 25.30 25.50
RRC 180119P00042500 P Jan 19, 2018 42.5 26.70 27.40
RRC 180119P00045000 P Jan 19, 2018 45.0 29.20 29.60
RRC 180119P00050000 P Jan 19, 2018 50.0 34.30 34.60
RRC 180119P00052500 P Jan 19, 2018 52.5 36.80 37.00
RRC 180119P00055000 P Jan 19, 2018 55.0 39.30 39.90
RRC 180119P00060000 P Jan 19, 2018 60.0 44.20 44.60
RRC 180119P00065000 P Jan 19, 2018 65.0 49.10 49.50
RRC 180316C00009000 C Mar 16, 2018 9.0 6.60 6.80
RRC 180316C00010000 C Mar 16, 2018 10.0 5.70 5.80
RRC 180316C00011000 C Mar 16, 2018 11.0 4.60 4.90
RRC 180316C00012000 C Mar 16, 2018 12.0 3.70 3.90
RRC 180316C00013000 C Mar 16, 2018 13.0 2.90 3.10
RRC 180316C00014000 C Mar 16, 2018 14.0 2.20 2.30
RRC 180316C00015000 C Mar 16, 2018 15.0 1.60 1.70
RRC 180316C00016000 C Mar 16, 2018 16.0 1.15 1.30
RRC 180316C00017000 C Mar 16, 2018 17.0 0.80 0.95
RRC 180316C00018000 C Mar 16, 2018 18.0 0.55 0.65
RRC 180316C00019000 C Mar 16, 2018 19.0 0.40 0.50
RRC 180316C00020000 C Mar 16, 2018 20.0 0.25 0.35
RRC 180316C00021000 C Mar 16, 2018 21.0 0.20 0.30
RRC 180316C00022000 C Mar 16, 2018 22.0 0.10 0.20
RRC 180316C00023000 C Mar 16, 2018 23.0 0.10 0.20
RRC 180316C00024000 C Mar 16, 2018 24.0 0.05 0.15
RRC 180316C00025000 C Mar 16, 2018 25.0 0.00 0.15
RRC 180316C00026000 C Mar 16, 2018 26.0 0.00 0.15
RRC 180316C00027000 C Mar 16, 2018 27.0 0.00 0.15
RRC 180316C00028000 C Mar 16, 2018 28.0 0.00 0.15
RRC 180316C00029000 C Mar 16, 2018 29.0 0.00 0.10
RRC 180316C00030000 C Mar 16, 2018 30.0 0.00 0.10
RRC 180316C00031000 C Mar 16, 2018 31.0 0.00 0.10
RRC 180316C00032000 C Mar 16, 2018 32.0 0.00 0.10
RRC 180316C00033000 C Mar 16, 2018 33.0 0.00 0.10
RRC 180316C00034000 C Mar 16, 2018 34.0 0.00 0.10
RRC 180316C00035000 C Mar 16, 2018 35.0 0.00 0.10
RRC 180316P00009000 P Mar 16, 2018 9.0 0.00 0.10
RRC 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
RRC 180316P00011000 P Mar 16, 2018 11.0 0.05 0.10
RRC 180316P00012000 P Mar 16, 2018 12.0 0.10 0.20
RRC 180316P00013000 P Mar 16, 2018 13.0 0.25 0.35
RRC 180316P00014000 P Mar 16, 2018 14.0 0.50 0.60
RRC 180316P00015000 P Mar 16, 2018 15.0 0.90 1.00
RRC 180316P00016000 P Mar 16, 2018 16.0 1.45 1.55
RRC 180316P00017000 P Mar 16, 2018 17.0 2.05 2.20
RRC 180316P00018000 P Mar 16, 2018 18.0 2.80 3.00
RRC 180316P00019000 P Mar 16, 2018 19.0 3.60 3.90
RRC 180316P00020000 P Mar 16, 2018 20.0 4.50 4.70
RRC 180316P00021000 P Mar 16, 2018 21.0 5.40 5.70
RRC 180316P00022000 P Mar 16, 2018 22.0 6.30 6.80
RRC 180316P00023000 P Mar 16, 2018 23.0 7.30 7.70
RRC 180316P00024000 P Mar 16, 2018 24.0 5.60 8.60
RRC 180316P00025000 P Mar 16, 2018 25.0 9.30 9.60
RRC 180316P00026000 P Mar 16, 2018 26.0 10.20 10.70
RRC 180316P00027000 P Mar 16, 2018 27.0 10.80 11.80
RRC 180316P00028000 P Mar 16, 2018 28.0 11.90 12.60
RRC 180316P00029000 P Mar 16, 2018 29.0 12.20 14.20
RRC 180316P00030000 P Mar 16, 2018 30.0 13.80 14.70
RRC 180316P00031000 P Mar 16, 2018 31.0 14.70 15.70
RRC 180316P00032000 P Mar 16, 2018 32.0 15.90 16.80
RRC 180316P00033000 P Mar 16, 2018 33.0 16.40 17.80
RRC 180316P00034000 P Mar 16, 2018 34.0 17.70 18.70
RRC 180316P00035000 P Mar 16, 2018 35.0 19.00 19.80
RRC 180615C00009000 C Jun 15, 2018 9.0 6.60 7.20
RRC 180615C00010000 C Jun 15, 2018 10.0 5.30 6.10
RRC 180615C00011000 C Jun 15, 2018 11.0 4.80 5.20
RRC 180615C00012000 C Jun 15, 2018 12.0 4.10 4.30
RRC 180615C00013000 C Jun 15, 2018 13.0 3.30 3.60
RRC 180615C00014000 C Jun 15, 2018 14.0 2.70 2.95
RRC 180615C00015000 C Jun 15, 2018 15.0 2.10 2.40
RRC 180615C00016000 C Jun 15, 2018 16.0 1.70 1.95
RRC 180615C00017000 C Jun 15, 2018 17.0 1.35 1.55
RRC 180615C00018000 C Jun 15, 2018 18.0 1.05 1.25
RRC 180615C00019000 C Jun 15, 2018 19.0 0.80 1.00
RRC 180615C00020000 C Jun 15, 2018 20.0 0.60 0.80
RRC 180615C00021000 C Jun 15, 2018 21.0 0.50 0.65
RRC 180615C00022000 C Jun 15, 2018 22.0 0.40 0.50
RRC 180615C00023000 C Jun 15, 2018 23.0 0.30 0.40
RRC 180615C00024000 C Jun 15, 2018 24.0 0.25 0.35
RRC 180615C00025000 C Jun 15, 2018 25.0 0.20 0.30
RRC 180615C00026000 C Jun 15, 2018 26.0 0.15 0.25
RRC 180615C00027000 C Jun 15, 2018 27.0 0.10 0.20
RRC 180615C00028000 C Jun 15, 2018 28.0 0.10 0.20
RRC 180615C00029000 C Jun 15, 2018 29.0 0.05 0.15
RRC 180615C00030000 C Jun 15, 2018 30.0 0.05 0.15
RRC 180615C00031000 C Jun 15, 2018 31.0 0.05 0.15
RRC 180615C00032000 C Jun 15, 2018 32.0 0.00 0.15
RRC 180615C00033000 C Jun 15, 2018 33.0 0.00 0.15
RRC 180615C00034000 C Jun 15, 2018 34.0 0.00 0.15
RRC 180615C00035000 C Jun 15, 2018 35.0 0.00 0.10
RRC 180615P00009000 P Jun 15, 2018 9.0 0.05 0.15
RRC 180615P00010000 P Jun 15, 2018 10.0 0.10 0.20
RRC 180615P00011000 P Jun 15, 2018 11.0 0.20 0.35
RRC 180615P00012000 P Jun 15, 2018 12.0 0.40 0.50
RRC 180615P00013000 P Jun 15, 2018 13.0 0.65 0.80
RRC 180615P00014000 P Jun 15, 2018 14.0 1.00 1.10
RRC 180615P00015000 P Jun 15, 2018 15.0 1.40 1.55
RRC 180615P00016000 P Jun 15, 2018 16.0 1.95 2.10
RRC 180615P00017000 P Jun 15, 2018 17.0 2.55 2.70
RRC 180615P00018000 P Jun 15, 2018 18.0 3.20 3.40
RRC 180615P00019000 P Jun 15, 2018 19.0 4.00 4.20
RRC 180615P00020000 P Jun 15, 2018 20.0 4.80 5.10
RRC 180615P00021000 P Jun 15, 2018 21.0 5.70 5.90
RRC 180615P00022000 P Jun 15, 2018 22.0 6.50 6.80
RRC 180615P00023000 P Jun 15, 2018 23.0 7.40 7.70
RRC 180615P00024000 P Jun 15, 2018 24.0 8.40 8.60
RRC 180615P00025000 P Jun 15, 2018 25.0 9.30 9.80
RRC 180615P00026000 P Jun 15, 2018 26.0 10.20 10.70
RRC 180615P00027000 P Jun 15, 2018 27.0 11.00 12.10
RRC 180615P00028000 P Jun 15, 2018 28.0 12.00 12.90
RRC 180615P00029000 P Jun 15, 2018 29.0 13.00 14.80
RRC 180615P00030000 P Jun 15, 2018 30.0 13.80 15.50
RRC 180615P00031000 P Jun 15, 2018 31.0 14.70 16.30
RRC 180615P00032000 P Jun 15, 2018 32.0 15.20 17.20
RRC 180615P00033000 P Jun 15, 2018 33.0 16.00 18.80
RRC 180615P00034000 P Jun 15, 2018 34.0 17.90 18.90
RRC 180615P00035000 P Jun 15, 2018 35.0 17.80 21.00
RRC 190118C00008000 C Jan 18, 2019 8.0 7.40 8.30
RRC 190118C00010000 C Jan 18, 2019 10.0 6.30 6.50
RRC 190118C00013000 C Jan 18, 2019 13.0 4.20 4.40
RRC 190118C00015000 C Jan 18, 2019 15.0 3.10 3.40
RRC 190118C00018000 C Jan 18, 2019 18.0 2.00 2.20
RRC 190118C00020000 C Jan 18, 2019 20.0 1.45 1.65
RRC 190118C00023000 C Jan 18, 2019 23.0 0.90 1.10
RRC 190118C00025000 C Jan 18, 2019 25.0 0.65 0.85
RRC 190118C00028000 C Jan 18, 2019 28.0 0.40 0.60
RRC 190118C00030000 C Jan 18, 2019 30.0 0.30 0.50
RRC 190118C00032000 C Jan 18, 2019 32.0 0.25 0.40
RRC 190118C00035000 C Jan 18, 2019 35.0 0.20 0.30
RRC 190118C00037000 C Jan 18, 2019 37.0 0.15 0.25
RRC 190118C00040000 C Jan 18, 2019 40.0 0.10 0.20
RRC 190118C00042000 C Jan 18, 2019 42.0 0.05 0.20
RRC 190118C00045000 C Jan 18, 2019 45.0 0.05 0.20
RRC 190118C00050000 C Jan 18, 2019 50.0 0.00 0.15
RRC 190118P00008000 P Jan 18, 2019 8.0 0.00 0.25
RRC 190118P00010000 P Jan 18, 2019 10.0 0.50 0.60
RRC 190118P00013000 P Jan 18, 2019 13.0 1.30 1.50
RRC 190118P00015000 P Jan 18, 2019 15.0 2.20 2.40
RRC 190118P00018000 P Jan 18, 2019 18.0 4.00 4.30
RRC 190118P00020000 P Jan 18, 2019 20.0 5.40 5.70
RRC 190118P00023000 P Jan 18, 2019 23.0 7.90 8.10
RRC 190118P00025000 P Jan 18, 2019 25.0 9.60 9.90
RRC 190118P00028000 P Jan 18, 2019 28.0 12.40 12.70
RRC 190118P00030000 P Jan 18, 2019 30.0 14.30 14.80
RRC 190118P00032000 P Jan 18, 2019 32.0 16.10 16.90
RRC 190118P00035000 P Jan 18, 2019 35.0 19.20 19.60
RRC 190118P00037000 P Jan 18, 2019 37.0 20.70 23.60
RRC 190118P00040000 P Jan 18, 2019 40.0 23.80 26.70
RRC 190118P00042000 P Jan 18, 2019 42.0 25.90 28.40
RRC 190118P00045000 P Jan 18, 2019 45.0 28.80 29.70
RRC 190118P00050000 P Jan 18, 2019 50.0 33.80 35.00
RRC 200117C00003000 C Jan 17, 2020 3.0 11.20 15.10
RRC 200117C00005000 C Jan 17, 2020 5.0 9.70 12.50
RRC 200117C00008000 C Jan 17, 2020 8.0 7.90 10.60
RRC 200117C00010000 C Jan 17, 2020 10.0 6.80 7.30
RRC 200117C00013000 C Jan 17, 2020 13.0 5.00 5.60
RRC 200117C00015000 C Jan 17, 2020 15.0 4.00 4.40
RRC 200117C00017000 C Jan 17, 2020 17.0 3.20 3.60
RRC 200117C00020000 C Jan 17, 2020 20.0 2.35 3.00
RRC 200117C00022000 C Jan 17, 2020 22.0 1.95 2.50
RRC 200117C00025000 C Jan 17, 2020 25.0 1.35 1.95
RRC 200117C00027000 C Jan 17, 2020 27.0 1.20 1.70
RRC 200117C00030000 C Jan 17, 2020 30.0 1.00 1.30
RRC 200117C00035000 C Jan 17, 2020 35.0 0.70 0.80
RRC 200117P00003000 P Jan 17, 2020 3.0 0.00 0.20
RRC 200117P00005000 P Jan 17, 2020 5.0 0.00 0.25
RRC 200117P00008000 P Jan 17, 2020 8.0 0.40 0.70
RRC 200117P00010000 P Jan 17, 2020 10.0 0.85 1.10
RRC 200117P00013000 P Jan 17, 2020 13.0 1.90 2.10
RRC 200117P00015000 P Jan 17, 2020 15.0 2.90 3.00
RRC 200117P00017000 P Jan 17, 2020 17.0 4.00 4.10
RRC 200117P00020000 P Jan 17, 2020 20.0 6.00 6.50
RRC 200117P00022000 P Jan 17, 2020 22.0 7.50 8.20
RRC 200117P00025000 P Jan 17, 2020 25.0 9.90 10.60
RRC 200117P00027000 P Jan 17, 2020 27.0 11.60 12.40
RRC 200117P00030000 P Jan 17, 2020 30.0 14.40 15.40
RRC 200117P00035000 P Jan 17, 2020 35.0 19.20 20.00
OPRA data is delayed 15 minutes.