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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 141122C00055000 C 11/22/14 55.0 11.70 14.40
RRC 141122C00057500 C 11/22/14 57.5 9.30 12.00
RRC 141122C00060000 C 11/22/14 60.0 7.20 9.80
RRC 141122C00062500 C 11/22/14 62.5 5.20 5.90
RRC 141122C00065000 C 11/22/14 65.0 3.50 4.00
RRC 141122C00067500 C 11/22/14 67.5 2.20 2.55
RRC 141122C00070000 C 11/22/14 70.0 1.25 1.45
RRC 141122C00072500 C 11/22/14 72.5 0.65 0.85
RRC 141122C00075000 C 11/22/14 75.0 0.30 0.65
RRC 141122C00077500 C 11/22/14 77.5 0.15 0.45
RRC 141122C00080000 C 11/22/14 80.0 0.05 0.30
RRC 141122C00085000 C 11/22/14 85.0 0.00 0.30
RRC 141122C00090000 C 11/22/14 90.0 0.00 0.25
RRC 141122P00055000 P 11/22/14 55.0 0.05 0.30
RRC 141122P00057500 P 11/22/14 57.5 0.15 0.50
RRC 141122P00060000 P 11/22/14 60.0 0.35 0.65
RRC 141122P00062500 P 11/22/14 62.5 0.90 1.15
RRC 141122P00065000 P 11/22/14 65.0 1.75 1.95
RRC 141122P00067500 P 11/22/14 67.5 2.75 3.20
RRC 141122P00070000 P 11/22/14 70.0 4.20 4.80
RRC 141122P00072500 P 11/22/14 72.5 6.00 6.70
RRC 141122P00075000 P 11/22/14 75.0 6.30 8.80
RRC 141122P00077500 P 11/22/14 77.5 8.60 11.20
RRC 141122P00080000 P 11/22/14 80.0 11.00 13.60
RRC 141122P00085000 P 11/22/14 85.0 16.00 18.60
RRC 141122P00090000 P 11/22/14 90.0 20.90 23.60
RRC 141220C00050000 C 12/20/14 50.0 16.30 19.40
RRC 141220C00055000 C 12/20/14 55.0 11.80 14.70
RRC 141220C00057500 C 12/20/14 57.5 9.70 12.50
RRC 141220C00060000 C 12/20/14 60.0 7.70 10.40
RRC 141220C00062500 C 12/20/14 62.5 5.80 6.70
RRC 141220C00065000 C 12/20/14 65.0 4.20 4.60
RRC 141220C00067500 C 12/20/14 67.5 2.95 3.30
RRC 141220C00070000 C 12/20/14 70.0 1.95 2.20
RRC 141220C00072500 C 12/20/14 72.5 1.30 1.45
RRC 141220C00075000 C 12/20/14 75.0 0.80 1.00
RRC 141220C00077500 C 12/20/14 77.5 0.50 0.90
RRC 141220C00080000 C 12/20/14 80.0 0.35 0.70
RRC 141220C00082500 C 12/20/14 82.5 0.15 0.50
RRC 141220C00085000 C 12/20/14 85.0 0.05 0.40
RRC 141220C00087500 C 12/20/14 87.5 0.05 0.35
RRC 141220C00090000 C 12/20/14 90.0 0.05 0.35
RRC 141220C00092500 C 12/20/14 92.5 0.00 0.30
RRC 141220C00095000 C 12/20/14 95.0 0.00 0.30
RRC 141220C00097500 C 12/20/14 97.5 0.00 0.30
RRC 141220C00100000 C 12/20/14 100.0 0.00 0.25
RRC 141220C00105000 C 12/20/14 105.0 0.00 0.25
RRC 141220C00110000 C 12/20/14 110.0 0.00 0.20
RRC 141220C00115000 C 12/20/14 115.0 0.00 0.20
RRC 141220C00120000 C 12/20/14 120.0 0.00 0.20
RRC 141220C00125000 C 12/20/14 125.0 0.00 0.15
RRC 141220P00050000 P 12/20/14 50.0 0.15 0.50
RRC 141220P00055000 P 12/20/14 55.0 0.20 0.65
RRC 141220P00057500 P 12/20/14 57.5 0.55 0.85
RRC 141220P00060000 P 12/20/14 60.0 0.80 1.30
RRC 141220P00062500 P 12/20/14 62.5 1.70 1.90
RRC 141220P00065000 P 12/20/14 65.0 2.55 2.80
RRC 141220P00067500 P 12/20/14 67.5 3.80 4.00
RRC 141220P00070000 P 12/20/14 70.0 5.20 5.60
RRC 141220P00072500 P 12/20/14 72.5 6.60 7.40
RRC 141220P00075000 P 12/20/14 75.0 8.60 9.40
RRC 141220P00077500 P 12/20/14 77.5 9.00 11.80
RRC 141220P00080000 P 12/20/14 80.0 11.20 14.10
RRC 141220P00082500 P 12/20/14 82.5 13.70 16.40
RRC 141220P00085000 P 12/20/14 85.0 17.00 18.70
RRC 141220P00087500 P 12/20/14 87.5 18.60 21.30
RRC 141220P00090000 P 12/20/14 90.0 21.00 23.70
RRC 141220P00092500 P 12/20/14 92.5 23.50 26.10
RRC 141220P00095000 P 12/20/14 95.0 26.00 28.70
RRC 141220P00097500 P 12/20/14 97.5 28.50 31.30
RRC 141220P00100000 P 12/20/14 100.0 31.00 33.70
RRC 141220P00105000 P 12/20/14 105.0 36.00 38.60
RRC 141220P00110000 P 12/20/14 110.0 40.90 43.70
RRC 141220P00115000 P 12/20/14 115.0 45.90 49.10
RRC 141220P00120000 P 12/20/14 120.0 50.90 54.10
RRC 141220P00125000 P 12/20/14 125.0 55.90 59.10
RRC 150117C00032500 C 01/17/15 32.5 33.90 36.70
RRC 150117C00035000 C 01/17/15 35.0 31.10 34.20
RRC 150117C00037500 C 01/17/15 37.5 28.70 31.70
RRC 150117C00040000 C 01/17/15 40.0 26.40 29.20
RRC 150117C00042500 C 01/17/15 42.5 23.90 26.70
RRC 150117C00045000 C 01/17/15 45.0 21.50 24.30
RRC 150117C00047500 C 01/17/15 47.5 18.90 21.90
RRC 150117C00050000 C 01/17/15 50.0 16.70 19.50
RRC 150117C00055000 C 01/17/15 55.0 12.30 14.90
RRC 150117C00057500 C 01/17/15 57.5 10.20 12.80
RRC 150117C00060000 C 01/17/15 60.0 8.20 9.20
RRC 150117C00062500 C 01/17/15 62.5 6.50 7.40
RRC 150117C00065000 C 01/17/15 65.0 4.90 5.60
RRC 150117C00067500 C 01/17/15 67.5 3.60 4.30
RRC 150117C00070000 C 01/17/15 70.0 2.65 3.10
RRC 150117C00072500 C 01/17/15 72.5 1.85 2.25
RRC 150117C00075000 C 01/17/15 75.0 1.25 1.60
RRC 150117C00077500 C 01/17/15 77.5 0.90 1.15
RRC 150117C00080000 C 01/17/15 80.0 0.60 1.10
RRC 150117C00082500 C 01/17/15 82.5 0.30 0.95
RRC 150117C00085000 C 01/17/15 85.0 0.15 0.65
RRC 150117C00087500 C 01/17/15 87.5 0.05 0.65
RRC 150117C00090000 C 01/17/15 90.0 0.05 0.55
RRC 150117C00092500 C 01/17/15 92.5 0.00 0.45
RRC 150117C00095000 C 01/17/15 95.0 0.00 0.40
RRC 150117C00097500 C 01/17/15 97.5 0.00 0.30
RRC 150117C00100000 C 01/17/15 100.0 0.00 0.35
RRC 150117C00105000 C 01/17/15 105.0 0.00 0.30
RRC 150117C00110000 C 01/17/15 110.0 0.00 0.30
RRC 150117C00115000 C 01/17/15 115.0 0.00 0.25
RRC 150117C00120000 C 01/17/15 120.0 0.00 0.10
RRC 150117C00125000 C 01/17/15 125.0 0.00 0.20
RRC 150117C00130000 C 01/17/15 130.0 0.00 0.15
RRC 150117C00135000 C 01/17/15 135.0 0.00 0.15
RRC 150117P00032500 P 01/17/15 32.5 0.00 0.15
RRC 150117P00035000 P 01/17/15 35.0 0.00 0.25
RRC 150117P00037500 P 01/17/15 37.5 0.00 0.30
RRC 150117P00040000 P 01/17/15 40.0 0.00 0.40
RRC 150117P00042500 P 01/17/15 42.5 0.00 0.40
RRC 150117P00045000 P 01/17/15 45.0 0.00 0.50
RRC 150117P00047500 P 01/17/15 47.5 0.10 0.50
RRC 150117P00050000 P 01/17/15 50.0 0.20 0.55
RRC 150117P00055000 P 01/17/15 55.0 0.50 0.85
RRC 150117P00057500 P 01/17/15 57.5 0.75 1.25
RRC 150117P00060000 P 01/17/15 60.0 1.50 1.80
RRC 150117P00062500 P 01/17/15 62.5 2.20 2.60
RRC 150117P00065000 P 01/17/15 65.0 3.10 3.50
RRC 150117P00067500 P 01/17/15 67.5 4.20 4.80
RRC 150117P00070000 P 01/17/15 70.0 5.60 6.20
RRC 150117P00072500 P 01/17/15 72.5 7.30 7.90
RRC 150117P00075000 P 01/17/15 75.0 9.00 9.90
RRC 150117P00077500 P 01/17/15 77.5 11.10 12.00
RRC 150117P00080000 P 01/17/15 80.0 11.50 14.30
RRC 150117P00082500 P 01/17/15 82.5 13.80 16.70
RRC 150117P00085000 P 01/17/15 85.0 16.20 18.90
RRC 150117P00087500 P 01/17/15 87.5 18.60 21.30
RRC 150117P00090000 P 01/17/15 90.0 21.00 23.80
RRC 150117P00092500 P 01/17/15 92.5 23.40 26.30
RRC 150117P00095000 P 01/17/15 95.0 25.90 28.80
RRC 150117P00097500 P 01/17/15 97.5 28.30 31.30
RRC 150117P00100000 P 01/17/15 100.0 30.90 33.60
RRC 150117P00105000 P 01/17/15 105.0 35.90 38.80
RRC 150117P00110000 P 01/17/15 110.0 40.90 43.80
RRC 150117P00115000 P 01/17/15 115.0 45.90 49.10
RRC 150117P00120000 P 01/17/15 120.0 51.00 54.10
RRC 150117P00125000 P 01/17/15 125.0 55.90 59.40
RRC 150117P00130000 P 01/17/15 130.0 60.90 64.10
RRC 150117P00135000 P 01/17/15 135.0 65.90 69.10
RRC 150320C00035000 C 03/20/15 35.0 31.50 34.40
RRC 150320C00037500 C 03/20/15 37.5 28.80 32.00
RRC 150320C00040000 C 03/20/15 40.0 26.60 29.50
RRC 150320C00042500 C 03/20/15 42.5 24.20 27.00
RRC 150320C00045000 C 03/20/15 45.0 21.80 24.70
RRC 150320C00047500 C 03/20/15 47.5 19.60 22.30
RRC 150320C00050000 C 03/20/15 50.0 17.20 20.10
RRC 150320C00055000 C 03/20/15 55.0 13.10 15.80
RRC 150320C00057500 C 03/20/15 57.5 11.10 12.50
RRC 150320C00060000 C 03/20/15 60.0 9.40 10.40
RRC 150320C00062500 C 03/20/15 62.5 7.80 8.70
RRC 150320C00065000 C 03/20/15 65.0 6.30 7.10
RRC 150320C00067500 C 03/20/15 67.5 5.10 5.90
RRC 150320C00070000 C 03/20/15 70.0 4.00 4.60
RRC 150320C00072500 C 03/20/15 72.5 3.10 3.80
RRC 150320C00075000 C 03/20/15 75.0 2.30 3.10
RRC 150320C00077500 C 03/20/15 77.5 1.65 2.55
RRC 150320C00080000 C 03/20/15 80.0 1.40 2.05
RRC 150320C00082500 C 03/20/15 82.5 1.05 1.60
RRC 150320C00085000 C 03/20/15 85.0 0.60 1.25
RRC 150320C00087500 C 03/20/15 87.5 0.45 1.05
RRC 150320C00090000 C 03/20/15 90.0 0.30 0.85
RRC 150320C00095000 C 03/20/15 95.0 0.15 0.65
RRC 150320C00100000 C 03/20/15 100.0 0.05 0.30
RRC 150320C00105000 C 03/20/15 105.0 0.00 0.45
RRC 150320C00110000 C 03/20/15 110.0 0.00 0.35
RRC 150320C00115000 C 03/20/15 115.0 0.00 0.30
RRC 150320P00035000 P 03/20/15 35.0 0.00 0.40
RRC 150320P00037500 P 03/20/15 37.5 0.00 0.40
RRC 150320P00040000 P 03/20/15 40.0 0.05 0.40
RRC 150320P00042500 P 03/20/15 42.5 0.15 0.50
RRC 150320P00045000 P 03/20/15 45.0 0.25 0.60
RRC 150320P00047500 P 03/20/15 47.5 0.35 0.80
RRC 150320P00050000 P 03/20/15 50.0 0.55 0.95
RRC 150320P00055000 P 03/20/15 55.0 1.00 1.65
RRC 150320P00057500 P 03/20/15 57.5 1.50 2.25
RRC 150320P00060000 P 03/20/15 60.0 2.20 2.90
RRC 150320P00062500 P 03/20/15 62.5 3.00 3.80
RRC 150320P00065000 P 03/20/15 65.0 4.00 4.80
RRC 150320P00067500 P 03/20/15 67.5 5.20 6.10
RRC 150320P00070000 P 03/20/15 70.0 6.60 7.60
RRC 150320P00072500 P 03/20/15 72.5 8.10 9.20
RRC 150320P00075000 P 03/20/15 75.0 9.90 11.00
RRC 150320P00077500 P 03/20/15 77.5 11.80 12.90
RRC 150320P00080000 P 03/20/15 80.0 13.80 15.00
RRC 150320P00082500 P 03/20/15 82.5 14.40 17.20
RRC 150320P00085000 P 03/20/15 85.0 16.60 19.40
RRC 150320P00087500 P 03/20/15 87.5 18.90 21.70
RRC 150320P00090000 P 03/20/15 90.0 21.30 24.10
RRC 150320P00095000 P 03/20/15 95.0 26.20 28.90
RRC 150320P00100000 P 03/20/15 100.0 30.90 33.80
RRC 150320P00105000 P 03/20/15 105.0 36.00 38.80
RRC 150320P00110000 P 03/20/15 110.0 40.90 43.70
RRC 150320P00115000 P 03/20/15 115.0 45.90 48.90
RRC 150619C00047500 C 06/19/15 47.5 20.10 22.90
RRC 150619C00050000 C 06/19/15 50.0 17.80 20.70
RRC 150619C00055000 C 06/19/15 55.0 13.70 16.70
RRC 150619C00057500 C 06/19/15 57.5 12.20 13.50
RRC 150619C00060000 C 06/19/15 60.0 10.50 11.80
RRC 150619C00062500 C 06/19/15 62.5 9.10 10.20
RRC 150619C00065000 C 06/19/15 65.0 7.70 8.70
RRC 150619C00067500 C 06/19/15 67.5 6.40 7.50
RRC 150619C00070000 C 06/19/15 70.0 5.30 6.30
RRC 150619C00072500 C 06/19/15 72.5 4.40 5.40
RRC 150619C00075000 C 06/19/15 75.0 3.60 4.60
RRC 150619C00080000 C 06/19/15 80.0 2.35 3.30
RRC 150619P00047500 P 06/19/15 47.5 0.70 1.20
RRC 150619P00050000 P 06/19/15 50.0 1.00 1.50
RRC 150619P00055000 P 06/19/15 55.0 1.85 2.45
RRC 150619P00057500 P 06/19/15 57.5 2.50 3.20
RRC 150619P00060000 P 06/19/15 60.0 3.30 4.00
RRC 150619P00062500 P 06/19/15 62.5 4.30 5.00
RRC 150619P00065000 P 06/19/15 65.0 5.30 6.10
RRC 150619P00067500 P 06/19/15 67.5 6.60 7.40
RRC 150619P00070000 P 06/19/15 70.0 7.90 8.80
RRC 150619P00072500 P 06/19/15 72.5 9.40 10.40
RRC 150619P00075000 P 06/19/15 75.0 11.10 12.10
RRC 150619P00080000 P 06/19/15 80.0 14.80 15.80
RRC 160115C00035000 C 01/15/16 35.0 31.60 35.20
RRC 160115C00037500 C 01/15/16 37.5 29.90 32.80
RRC 160115C00040000 C 01/15/16 40.0 27.70 30.60
RRC 160115C00042500 C 01/15/16 42.5 25.50 28.40
RRC 160115C00045000 C 01/15/16 45.0 23.40 26.40
RRC 160115C00047500 C 01/15/16 47.5 21.30 24.40
RRC 160115C00050000 C 01/15/16 50.0 19.50 21.00
RRC 160115C00055000 C 01/15/16 55.0 16.10 17.50
RRC 160115C00057500 C 01/15/16 57.5 14.40 15.80
RRC 160115C00060000 C 01/15/16 60.0 12.80 14.20
RRC 160115C00062500 C 01/15/16 62.5 11.10 12.80
RRC 160115C00065000 C 01/15/16 65.0 9.70 11.40
RRC 160115C00067500 C 01/15/16 67.5 8.40 10.30
RRC 160115C00070000 C 01/15/16 70.0 7.50 9.10
RRC 160115C00072500 C 01/15/16 72.5 6.40 8.10
RRC 160115C00075000 C 01/15/16 75.0 5.80 6.80
RRC 160115C00077500 C 01/15/16 77.5 5.10 6.40
RRC 160115C00080000 C 01/15/16 80.0 4.40 5.70
RRC 160115C00082500 C 01/15/16 82.5 3.50 5.00
RRC 160115C00085000 C 01/15/16 85.0 2.80 4.50
RRC 160115C00087500 C 01/15/16 87.5 2.80 4.00
RRC 160115C00090000 C 01/15/16 90.0 2.35 3.50
RRC 160115C00092500 C 01/15/16 92.5 1.95 3.20
RRC 160115C00095000 C 01/15/16 95.0 1.60 2.90
RRC 160115C00097500 C 01/15/16 97.5 1.35 2.60
RRC 160115C00100000 C 01/15/16 100.0 1.10 2.30
RRC 160115C00105000 C 01/15/16 105.0 0.75 1.90
RRC 160115C00110000 C 01/15/16 110.0 0.40 1.50
RRC 160115C00115000 C 01/15/16 115.0 0.20 1.00
RRC 160115C00120000 C 01/15/16 120.0 0.10 1.10
RRC 160115C00125000 C 01/15/16 125.0 0.00 0.90
RRC 160115C00130000 C 01/15/16 130.0 0.00 0.80
RRC 160115C00135000 C 01/15/16 135.0 0.00 0.70
RRC 160115P00035000 P 01/15/16 35.0 0.25 1.00
RRC 160115P00037500 P 01/15/16 37.5 0.40 1.20
RRC 160115P00040000 P 01/15/16 40.0 0.60 1.50
RRC 160115P00042500 P 01/15/16 42.5 0.90 1.75
RRC 160115P00045000 P 01/15/16 45.0 1.15 2.10
RRC 160115P00047500 P 01/15/16 47.5 1.60 2.50
RRC 160115P00050000 P 01/15/16 50.0 2.15 2.95
RRC 160115P00055000 P 01/15/16 55.0 3.50 4.20
RRC 160115P00057500 P 01/15/16 57.5 4.30 5.00
RRC 160115P00060000 P 01/15/16 60.0 5.20 6.00
RRC 160115P00062500 P 01/15/16 62.5 6.30 7.10
RRC 160115P00065000 P 01/15/16 65.0 7.40 8.20
RRC 160115P00067500 P 01/15/16 67.5 8.70 9.50
RRC 160115P00070000 P 01/15/16 70.0 10.10 10.90
RRC 160115P00072500 P 01/15/16 72.5 11.50 12.50
RRC 160115P00075000 P 01/15/16 75.0 13.10 14.10
RRC 160115P00077500 P 01/15/16 77.5 14.90 15.90
RRC 160115P00080000 P 01/15/16 80.0 16.50 17.60
RRC 160115P00082500 P 01/15/16 82.5 18.30 19.80
RRC 160115P00085000 P 01/15/16 85.0 20.30 21.40
RRC 160115P00087500 P 01/15/16 87.5 22.40 23.50
RRC 160115P00090000 P 01/15/16 90.0 24.40 25.60
RRC 160115P00092500 P 01/15/16 92.5 26.50 27.70
RRC 160115P00095000 P 01/15/16 95.0 26.90 29.90
RRC 160115P00097500 P 01/15/16 97.5 29.10 32.10
RRC 160115P00100000 P 01/15/16 100.0 31.30 34.40
RRC 160115P00105000 P 01/15/16 105.0 36.20 39.20
RRC 160115P00110000 P 01/15/16 110.0 41.30 44.80
RRC 160115P00115000 P 01/15/16 115.0 45.90 49.50
RRC 160115P00120000 P 01/15/16 120.0 51.10 54.40
RRC 160115P00125000 P 01/15/16 125.0 56.00 59.30
RRC 160115P00130000 P 01/15/16 130.0 60.90 64.30
RRC 160115P00135000 P 01/15/16 135.0 65.90 69.40

OPRA data is delayed 15 minutes.