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 (2014-08-08)Premium Content

Range Resources Corp (RRC)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 140920C00045000 C 09/20/14 45.0 25.00 28.40
RRC 140920C00050000 C 09/20/14 50.0 19.90 23.30
RRC 140920C00055000 C 09/20/14 55.0 14.80 18.30
RRC 140920C00060000 C 09/20/14 60.0 10.00 13.50
RRC 140920C00065000 C 09/20/14 65.0 6.10 7.40
RRC 140920C00067500 C 09/20/14 67.5 3.60 4.80
RRC 140920C00070000 C 09/20/14 70.0 1.15 1.90
RRC 140920C00072500 C 09/20/14 72.5 0.00 0.15
RRC 140920C00075000 C 09/20/14 75.0 0.00 0.15
RRC 140920C00077500 C 09/20/14 77.5 0.00 0.05
RRC 140920C00080000 C 09/20/14 80.0 0.00 0.05
RRC 140920C00082500 C 09/20/14 82.5 0.00 0.05
RRC 140920C00085000 C 09/20/14 85.0 0.00 0.05
RRC 140920C00087500 C 09/20/14 87.5 0.00 0.15
RRC 140920C00090000 C 09/20/14 90.0 0.00 0.15
RRC 140920C00092500 C 09/20/14 92.5 0.00 0.25
RRC 140920C00095000 C 09/20/14 95.0 0.00 0.15
RRC 140920C00097500 C 09/20/14 97.5 0.00 0.15
RRC 140920C00100000 C 09/20/14 100.0 0.00 0.15
RRC 140920C00105000 C 09/20/14 105.0 0.00 0.15
RRC 140920C00110000 C 09/20/14 110.0 0.00 0.15
RRC 140920C00115000 C 09/20/14 115.0 0.00 0.15
RRC 140920C00120000 C 09/20/14 120.0 0.00 0.25
RRC 140920C00125000 C 09/20/14 125.0 0.00 0.25
RRC 140920P00045000 P 09/20/14 45.0 0.00 0.25
RRC 140920P00050000 P 09/20/14 50.0 0.00 0.25
RRC 140920P00055000 P 09/20/14 55.0 0.00 0.25
RRC 140920P00060000 P 09/20/14 60.0 0.00 0.25
RRC 140920P00065000 P 09/20/14 65.0 0.00 0.25
RRC 140920P00067500 P 09/20/14 67.5 0.00 0.10
RRC 140920P00070000 P 09/20/14 70.0 0.00 0.05
RRC 140920P00072500 P 09/20/14 72.5 0.65 1.15
RRC 140920P00075000 P 09/20/14 75.0 3.20 3.70
RRC 140920P00077500 P 09/20/14 77.5 5.60 6.20
RRC 140920P00080000 P 09/20/14 80.0 8.10 8.70
RRC 140920P00082500 P 09/20/14 82.5 9.70 11.40
RRC 140920P00085000 P 09/20/14 85.0 12.10 13.90
RRC 140920P00087500 P 09/20/14 87.5 15.50 16.20
RRC 140920P00090000 P 09/20/14 90.0 16.70 19.70
RRC 140920P00092500 P 09/20/14 92.5 19.20 21.60
RRC 140920P00095000 P 09/20/14 95.0 21.70 24.40
RRC 140920P00097500 P 09/20/14 97.5 24.00 27.20
RRC 140920P00100000 P 09/20/14 100.0 26.20 29.70
RRC 140920P00105000 P 09/20/14 105.0 31.20 34.90
RRC 140920P00110000 P 09/20/14 110.0 36.20 40.00
RRC 140920P00115000 P 09/20/14 115.0 41.50 45.10
RRC 140920P00120000 P 09/20/14 120.0 46.30 50.20
RRC 140920P00125000 P 09/20/14 125.0 51.50 54.90
RRC 141018C00060000 C 10/18/14 60.0 11.20 12.40
RRC 141018C00065000 C 10/18/14 65.0 6.40 7.60
RRC 141018C00067500 C 10/18/14 67.5 4.20 5.30
RRC 141018C00070000 C 10/18/14 70.0 2.60 2.95
RRC 141018C00072500 C 10/18/14 72.5 1.35 1.50
RRC 141018C00075000 C 10/18/14 75.0 0.60 0.80
RRC 141018C00077500 C 10/18/14 77.5 0.25 0.45
RRC 141018C00080000 C 10/18/14 80.0 0.25 0.30
RRC 141018C00082500 C 10/18/14 82.5 0.00 0.25
RRC 141018C00085000 C 10/18/14 85.0 0.00 0.15
RRC 141018C00087500 C 10/18/14 87.5 0.00 0.20
RRC 141018C00090000 C 10/18/14 90.0 0.00 0.15
RRC 141018C00095000 C 10/18/14 95.0 0.00 0.10
RRC 141018P00060000 P 10/18/14 60.0 0.00 0.20
RRC 141018P00065000 P 10/18/14 65.0 0.10 0.25
RRC 141018P00067500 P 10/18/14 67.5 0.40 0.60
RRC 141018P00070000 P 10/18/14 70.0 1.00 1.30
RRC 141018P00072500 P 10/18/14 72.5 2.25 2.45
RRC 141018P00075000 P 10/18/14 75.0 3.90 4.20
RRC 141018P00077500 P 10/18/14 77.5 5.90 6.50
RRC 141018P00080000 P 10/18/14 80.0 7.90 9.00
RRC 141018P00082500 P 10/18/14 82.5 10.20 11.50
RRC 141018P00085000 P 10/18/14 85.0 12.70 13.90
RRC 141018P00087500 P 10/18/14 87.5 15.20 16.40
RRC 141018P00090000 P 10/18/14 90.0 17.30 18.90
RRC 141018P00095000 P 10/18/14 95.0 21.70 24.10
RRC 141220C00050000 C 12/20/14 50.0 21.40 22.80
RRC 141220C00055000 C 12/20/14 55.0 16.50 18.10
RRC 141220C00060000 C 12/20/14 60.0 11.70 13.20
RRC 141220C00065000 C 12/20/14 65.0 7.80 8.30
RRC 141220C00067500 C 12/20/14 67.5 6.00 6.50
RRC 141220C00070000 C 12/20/14 70.0 4.50 4.90
RRC 141220C00072500 C 12/20/14 72.5 3.20 3.40
RRC 141220C00075000 C 12/20/14 75.0 2.25 2.40
RRC 141220C00077500 C 12/20/14 77.5 1.50 1.75
RRC 141220C00080000 C 12/20/14 80.0 1.00 1.15
RRC 141220C00082500 C 12/20/14 82.5 0.60 0.80
RRC 141220C00085000 C 12/20/14 85.0 0.40 0.60
RRC 141220C00087500 C 12/20/14 87.5 0.20 0.45
RRC 141220C00090000 C 12/20/14 90.0 0.15 0.25
RRC 141220C00092500 C 12/20/14 92.5 0.05 0.30
RRC 141220C00095000 C 12/20/14 95.0 0.00 0.25
RRC 141220C00097500 C 12/20/14 97.5 0.00 0.25
RRC 141220C00100000 C 12/20/14 100.0 0.00 0.20
RRC 141220C00105000 C 12/20/14 105.0 0.00 0.15
RRC 141220C00110000 C 12/20/14 110.0 0.00 0.15
RRC 141220C00115000 C 12/20/14 115.0 0.00 0.10
RRC 141220C00120000 C 12/20/14 120.0 0.00 0.10
RRC 141220C00125000 C 12/20/14 125.0 0.00 0.10
RRC 141220P00050000 P 12/20/14 50.0 0.10 0.25
RRC 141220P00055000 P 12/20/14 55.0 0.10 0.35
RRC 141220P00060000 P 12/20/14 60.0 0.45 0.65
RRC 141220P00065000 P 12/20/14 65.0 1.25 1.45
RRC 141220P00067500 P 12/20/14 67.5 1.90 2.15
RRC 141220P00070000 P 12/20/14 70.0 2.80 3.00
RRC 141220P00072500 P 12/20/14 72.5 4.00 4.20
RRC 141220P00075000 P 12/20/14 75.0 5.50 5.80
RRC 141220P00077500 P 12/20/14 77.5 7.10 7.60
RRC 141220P00080000 P 12/20/14 80.0 9.00 9.60
RRC 141220P00082500 P 12/20/14 82.5 11.20 11.90
RRC 141220P00085000 P 12/20/14 85.0 13.40 14.30
RRC 141220P00087500 P 12/20/14 87.5 15.30 16.60
RRC 141220P00090000 P 12/20/14 90.0 17.70 19.00
RRC 141220P00092500 P 12/20/14 92.5 20.10 21.40
RRC 141220P00095000 P 12/20/14 95.0 22.30 24.10
RRC 141220P00097500 P 12/20/14 97.5 24.60 26.60
RRC 141220P00100000 P 12/20/14 100.0 27.20 29.10
RRC 141220P00105000 P 12/20/14 105.0 32.00 34.10
RRC 141220P00110000 P 12/20/14 110.0 36.60 39.10
RRC 141220P00115000 P 12/20/14 115.0 41.60 44.10
RRC 141220P00120000 P 12/20/14 120.0 47.10 49.10
RRC 141220P00125000 P 12/20/14 125.0 51.50 55.20
RRC 150117C00032500 C 01/17/15 32.5 38.70 40.80
RRC 150117C00035000 C 01/17/15 35.0 35.40 38.80
RRC 150117C00037500 C 01/17/15 37.5 33.50 35.70
RRC 150117C00040000 C 01/17/15 40.0 31.10 33.00
RRC 150117C00042500 C 01/17/15 42.5 28.80 30.30
RRC 150117C00045000 C 01/17/15 45.0 26.30 27.80
RRC 150117C00047500 C 01/17/15 47.5 23.90 25.40
RRC 150117C00050000 C 01/17/15 50.0 21.40 22.90
RRC 150117C00055000 C 01/17/15 55.0 16.70 18.10
RRC 150117C00057500 C 01/17/15 57.5 14.30 15.90
RRC 150117C00060000 C 01/17/15 60.0 12.20 13.40
RRC 150117C00062500 C 01/17/15 62.5 10.10 11.20
RRC 150117C00065000 C 01/17/15 65.0 8.20 8.80
RRC 150117C00067500 C 01/17/15 67.5 6.40 7.00
RRC 150117C00070000 C 01/17/15 70.0 4.90 5.40
RRC 150117C00072500 C 01/17/15 72.5 3.70 4.10
RRC 150117C00075000 C 01/17/15 75.0 2.70 3.10
RRC 150117C00077500 C 01/17/15 77.5 2.00 2.20
RRC 150117C00080000 C 01/17/15 80.0 1.40 1.60
RRC 150117C00082500 C 01/17/15 82.5 0.95 1.15
RRC 150117C00085000 C 01/17/15 85.0 0.65 0.95
RRC 150117C00087500 C 01/17/15 87.5 0.45 0.70
RRC 150117C00090000 C 01/17/15 90.0 0.25 0.50
RRC 150117C00092500 C 01/17/15 92.5 0.15 0.40
RRC 150117C00095000 C 01/17/15 95.0 0.15 0.35
RRC 150117C00097500 C 01/17/15 97.5 0.00 0.25
RRC 150117C00100000 C 01/17/15 100.0 0.00 0.25
RRC 150117C00105000 C 01/17/15 105.0 0.00 0.20
RRC 150117C00110000 C 01/17/15 110.0 0.00 0.15
RRC 150117C00115000 C 01/17/15 115.0 0.00 0.15
RRC 150117C00120000 C 01/17/15 120.0 0.00 0.10
RRC 150117C00125000 C 01/17/15 125.0 0.00 0.10
RRC 150117C00130000 C 01/17/15 130.0 0.00 0.10
RRC 150117C00135000 C 01/17/15 135.0 0.00 0.10
RRC 150117P00032500 P 01/17/15 32.5 0.00 0.10
RRC 150117P00035000 P 01/17/15 35.0 0.00 0.10
RRC 150117P00037500 P 01/17/15 37.5 0.00 0.10
RRC 150117P00040000 P 01/17/15 40.0 0.00 0.15
RRC 150117P00042500 P 01/17/15 42.5 0.05 0.20
RRC 150117P00045000 P 01/17/15 45.0 0.05 0.25
RRC 150117P00047500 P 01/17/15 47.5 0.10 0.30
RRC 150117P00050000 P 01/17/15 50.0 0.05 0.30
RRC 150117P00055000 P 01/17/15 55.0 0.25 0.50
RRC 150117P00057500 P 01/17/15 57.5 0.45 0.70
RRC 150117P00060000 P 01/17/15 60.0 0.70 0.95
RRC 150117P00062500 P 01/17/15 62.5 1.20 1.35
RRC 150117P00065000 P 01/17/15 65.0 1.70 1.90
RRC 150117P00067500 P 01/17/15 67.5 2.25 2.60
RRC 150117P00070000 P 01/17/15 70.0 3.30 3.70
RRC 150117P00072500 P 01/17/15 72.5 4.50 4.80
RRC 150117P00075000 P 01/17/15 75.0 5.90 6.30
RRC 150117P00077500 P 01/17/15 77.5 7.60 8.10
RRC 150117P00080000 P 01/17/15 80.0 9.50 10.00
RRC 150117P00082500 P 01/17/15 82.5 11.10 12.20
RRC 150117P00085000 P 01/17/15 85.0 13.60 14.40
RRC 150117P00087500 P 01/17/15 87.5 15.50 16.80
RRC 150117P00090000 P 01/17/15 90.0 17.80 19.10
RRC 150117P00092500 P 01/17/15 92.5 20.20 21.60
RRC 150117P00095000 P 01/17/15 95.0 22.60 24.00
RRC 150117P00097500 P 01/17/15 97.5 25.10 26.40
RRC 150117P00100000 P 01/17/15 100.0 27.30 29.30
RRC 150117P00105000 P 01/17/15 105.0 32.10 34.40
RRC 150117P00110000 P 01/17/15 110.0 37.10 39.10
RRC 150117P00115000 P 01/17/15 115.0 42.10 44.10
RRC 150117P00120000 P 01/17/15 120.0 47.10 50.10
RRC 150117P00125000 P 01/17/15 125.0 51.30 54.10
RRC 150117P00130000 P 01/17/15 130.0 56.30 59.10
RRC 150117P00135000 P 01/17/15 135.0 61.20 65.50
RRC 150320C00040000 C 03/20/15 40.0 31.30 32.90
RRC 150320C00042500 C 03/20/15 42.5 29.00 30.50
RRC 150320C00045000 C 03/20/15 45.0 26.30 28.10
RRC 150320C00047500 C 03/20/15 47.5 24.20 25.60
RRC 150320C00050000 C 03/20/15 50.0 21.80 23.30
RRC 150320C00055000 C 03/20/15 55.0 17.20 18.70
RRC 150320C00060000 C 03/20/15 60.0 13.10 14.20
RRC 150320C00065000 C 03/20/15 65.0 9.30 9.90
RRC 150320C00067500 C 03/20/15 67.5 7.60 8.30
RRC 150320C00070000 C 03/20/15 70.0 6.20 6.80
RRC 150320C00072500 C 03/20/15 72.5 5.00 5.50
RRC 150320C00075000 C 03/20/15 75.0 3.90 4.40
RRC 150320C00077500 C 03/20/15 77.5 3.10 3.50
RRC 150320C00080000 C 03/20/15 80.0 2.40 2.80
RRC 150320C00082500 C 03/20/15 82.5 1.80 2.20
RRC 150320C00085000 C 03/20/15 85.0 1.35 1.70
RRC 150320C00087500 C 03/20/15 87.5 1.00 1.30
RRC 150320C00090000 C 03/20/15 90.0 0.75 1.00
RRC 150320C00095000 C 03/20/15 95.0 0.35 0.60
RRC 150320C00100000 C 03/20/15 100.0 0.15 0.40
RRC 150320C00105000 C 03/20/15 105.0 0.05 0.30
RRC 150320C00110000 C 03/20/15 110.0 0.00 0.25
RRC 150320C00115000 C 03/20/15 115.0 0.00 0.20
RRC 150320P00040000 P 03/20/15 40.0 0.00 0.25
RRC 150320P00042500 P 03/20/15 42.5 0.05 0.30
RRC 150320P00045000 P 03/20/15 45.0 0.10 0.35
RRC 150320P00047500 P 03/20/15 47.5 0.20 0.45
RRC 150320P00050000 P 03/20/15 50.0 0.30 0.55
RRC 150320P00055000 P 03/20/15 55.0 0.70 0.95
RRC 150320P00060000 P 03/20/15 60.0 1.40 1.65
RRC 150320P00065000 P 03/20/15 65.0 2.55 2.95
RRC 150320P00067500 P 03/20/15 67.5 3.40 3.90
RRC 150320P00070000 P 03/20/15 70.0 4.50 4.90
RRC 150320P00072500 P 03/20/15 72.5 5.70 6.10
RRC 150320P00075000 P 03/20/15 75.0 7.10 7.50
RRC 150320P00077500 P 03/20/15 77.5 8.70 9.20
RRC 150320P00080000 P 03/20/15 80.0 10.50 11.00
RRC 150320P00082500 P 03/20/15 82.5 12.40 12.90
RRC 150320P00085000 P 03/20/15 85.0 13.90 15.10
RRC 150320P00087500 P 03/20/15 87.5 16.10 17.20
RRC 150320P00090000 P 03/20/15 90.0 18.30 19.50
RRC 150320P00095000 P 03/20/15 95.0 22.50 24.30
RRC 150320P00100000 P 03/20/15 100.0 27.50 29.00
RRC 150320P00105000 P 03/20/15 105.0 32.40 33.90
RRC 150320P00110000 P 03/20/15 110.0 37.10 39.40
RRC 150320P00115000 P 03/20/15 115.0 41.30 45.20
RRC 160115C00040000 C 01/15/16 40.0 31.70 35.00
RRC 160115C00042500 C 01/15/16 42.5 28.90 32.70
RRC 160115C00045000 C 01/15/16 45.0 26.70 30.50
RRC 160115C00047500 C 01/15/16 47.5 25.20 28.00
RRC 160115C00050000 C 01/15/16 50.0 23.90 24.60
RRC 160115C00055000 C 01/15/16 55.0 19.70 21.80
RRC 160115C00060000 C 01/15/16 60.0 16.50 17.20
RRC 160115C00065000 C 01/15/16 65.0 13.20 13.70
RRC 160115C00067500 C 01/15/16 67.5 11.70 12.40
RRC 160115C00070000 C 01/15/16 70.0 10.30 11.10
RRC 160115C00072500 C 01/15/16 72.5 9.10 9.90
RRC 160115C00075000 C 01/15/16 75.0 7.90 8.70
RRC 160115C00077500 C 01/15/16 77.5 6.80 7.60
RRC 160115C00080000 C 01/15/16 80.0 5.90 6.70
RRC 160115C00082500 C 01/15/16 82.5 5.40 5.80
RRC 160115C00085000 C 01/15/16 85.0 4.30 5.10
RRC 160115C00087500 C 01/15/16 87.5 3.60 4.60
RRC 160115C00090000 C 01/15/16 90.0 3.40 3.90
RRC 160115C00092500 C 01/15/16 92.5 2.90 3.30
RRC 160115C00095000 C 01/15/16 95.0 2.40 2.85
RRC 160115C00097500 C 01/15/16 97.5 1.95 2.75
RRC 160115C00100000 C 01/15/16 100.0 1.85 2.35
RRC 160115C00105000 C 01/15/16 105.0 0.95 1.85
RRC 160115C00110000 C 01/15/16 110.0 0.90 1.40
RRC 160115C00115000 C 01/15/16 115.0 0.55 1.00
RRC 160115C00120000 C 01/15/16 120.0 0.25 0.85
RRC 160115C00125000 C 01/15/16 125.0 0.15 0.65
RRC 160115C00130000 C 01/15/16 130.0 0.10 0.55
RRC 160115C00135000 C 01/15/16 135.0 0.05 0.45
RRC 160115P00040000 P 01/15/16 40.0 0.65 1.15
RRC 160115P00042500 P 01/15/16 42.5 0.85 1.35
RRC 160115P00045000 P 01/15/16 45.0 1.00 1.65
RRC 160115P00047500 P 01/15/16 47.5 1.30 1.95
RRC 160115P00050000 P 01/15/16 50.0 1.70 2.35
RRC 160115P00055000 P 01/15/16 55.0 2.70 3.40
RRC 160115P00060000 P 01/15/16 60.0 4.10 4.80
RRC 160115P00065000 P 01/15/16 65.0 5.80 6.60
RRC 160115P00067500 P 01/15/16 67.5 7.20 7.60
RRC 160115P00070000 P 01/15/16 70.0 8.00 8.70
RRC 160115P00072500 P 01/15/16 72.5 9.20 9.90
RRC 160115P00075000 P 01/15/16 75.0 10.60 11.30
RRC 160115P00077500 P 01/15/16 77.5 12.10 12.80
RRC 160115P00080000 P 01/15/16 80.0 13.60 14.40
RRC 160115P00082500 P 01/15/16 82.5 15.30 16.20
RRC 160115P00085000 P 01/15/16 85.0 17.10 17.80
RRC 160115P00087500 P 01/15/16 87.5 18.90 19.70
RRC 160115P00090000 P 01/15/16 90.0 20.90 21.70
RRC 160115P00092500 P 01/15/16 92.5 22.90 23.70
RRC 160115P00095000 P 01/15/16 95.0 25.00 25.80
RRC 160115P00097500 P 01/15/16 97.5 25.20 28.20
RRC 160115P00100000 P 01/15/16 100.0 27.40 30.00
RRC 160115P00105000 P 01/15/16 105.0 32.40 34.60
RRC 160115P00110000 P 01/15/16 110.0 36.70 39.50
RRC 160115P00115000 P 01/15/16 115.0 41.60 45.40
RRC 160115P00120000 P 01/15/16 120.0 46.30 50.60
RRC 160115P00125000 P 01/15/16 125.0 51.20 55.60
RRC 160115P00130000 P 01/15/16 130.0 56.10 60.60
RRC 160115P00135000 P 01/15/16 135.0 61.30 65.30

OPRA data is delayed 15 minutes.