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 (2017-08-04)Premium Content

Range Resources Corp (RRC)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 170915C00013000 C 09/15/17 13.0 4.90 5.10
RRC 170915C00014000 C 09/15/17 14.0 3.90 4.10
RRC 170915C00015000 C 09/15/17 15.0 2.95 3.20
RRC 170915C00016000 C 09/15/17 16.0 2.05 2.20
RRC 170915C00017000 C 09/15/17 17.0 1.40 1.45
RRC 170915C00018000 C 09/15/17 18.0 0.75 0.85
RRC 170915C00019000 C 09/15/17 19.0 0.40 0.50
RRC 170915C00020000 C 09/15/17 20.0 0.20 0.30
RRC 170915C00021000 C 09/15/17 21.0 0.15 0.20
RRC 170915C00022000 C 09/15/17 22.0 0.05 0.15
RRC 170915C00023000 C 09/15/17 23.0 0.00 0.15
RRC 170915C00024000 C 09/15/17 24.0 0.00 0.10
RRC 170915C00025000 C 09/15/17 25.0 0.00 0.05
RRC 170915C00026000 C 09/15/17 26.0 0.00 0.10
RRC 170915C00027000 C 09/15/17 27.0 0.00 0.10
RRC 170915C00028000 C 09/15/17 28.0 0.00 0.10
RRC 170915C00029000 C 09/15/17 29.0 0.00 0.10
RRC 170915C00030000 C 09/15/17 30.0 0.00 0.10
RRC 170915C00031000 C 09/15/17 31.0 0.00 0.10
RRC 170915C00032000 C 09/15/17 32.0 0.00 0.10
RRC 170915C00033000 C 09/15/17 33.0 0.00 0.10
RRC 170915C00034000 C 09/15/17 34.0 0.00 0.10
RRC 170915C00035000 C 09/15/17 35.0 0.00 0.10
RRC 170915C00036000 C 09/15/17 36.0 0.00 0.05
RRC 170915C00037000 C 09/15/17 37.0 0.00 0.10
RRC 170915C00038000 C 09/15/17 38.0 0.00 0.05
RRC 170915C00039000 C 09/15/17 39.0 0.00 0.05
RRC 170915C00040000 C 09/15/17 40.0 0.00 0.05
RRC 170915C00041000 C 09/15/17 41.0 0.00 0.05
RRC 170915C00042000 C 09/15/17 42.0 0.00 0.05
RRC 170915C00043000 C 09/15/17 43.0 0.00 0.05
RRC 170915C00044000 C 09/15/17 44.0 0.00 0.05
RRC 170915C00045000 C 09/15/17 45.0 0.00 0.05
RRC 170915C00046000 C 09/15/17 46.0 0.00 0.05
RRC 170915C00047000 C 09/15/17 47.0 0.00 0.05
RRC 170915C00048000 C 09/15/17 48.0 0.00 0.05
RRC 170915C00049000 C 09/15/17 49.0 0.00 0.05
RRC 170915C00050000 C 09/15/17 50.0 0.00 0.05
RRC 170915P00013000 P 09/15/17 13.0 0.00 0.10
RRC 170915P00014000 P 09/15/17 14.0 0.00 0.05
RRC 170915P00015000 P 09/15/17 15.0 0.05 0.15
RRC 170915P00016000 P 09/15/17 16.0 0.20 0.25
RRC 170915P00017000 P 09/15/17 17.0 0.40 0.50
RRC 170915P00018000 P 09/15/17 18.0 0.80 0.95
RRC 170915P00019000 P 09/15/17 19.0 1.45 1.60
RRC 170915P00020000 P 09/15/17 20.0 2.25 2.40
RRC 170915P00021000 P 09/15/17 21.0 3.10 3.30
RRC 170915P00022000 P 09/15/17 22.0 4.00 4.20
RRC 170915P00023000 P 09/15/17 23.0 5.00 5.20
RRC 170915P00024000 P 09/15/17 24.0 6.00 6.20
RRC 170915P00025000 P 09/15/17 25.0 7.00 7.20
RRC 170915P00026000 P 09/15/17 26.0 8.00 8.20
RRC 170915P00027000 P 09/15/17 27.0 9.00 9.20
RRC 170915P00028000 P 09/15/17 28.0 9.90 10.20
RRC 170915P00029000 P 09/15/17 29.0 10.90 11.20
RRC 170915P00030000 P 09/15/17 30.0 11.90 12.20
RRC 170915P00031000 P 09/15/17 31.0 12.90 13.20
RRC 170915P00032000 P 09/15/17 32.0 13.90 14.20
RRC 170915P00033000 P 09/15/17 33.0 14.90 15.20
RRC 170915P00034000 P 09/15/17 34.0 15.90 16.20
RRC 170915P00035000 P 09/15/17 35.0 16.90 17.20
RRC 170915P00036000 P 09/15/17 36.0 17.90 18.20
RRC 170915P00037000 P 09/15/17 37.0 18.90 19.20
RRC 170915P00038000 P 09/15/17 38.0 19.90 20.20
RRC 170915P00039000 P 09/15/17 39.0 20.90 21.20
RRC 170915P00040000 P 09/15/17 40.0 21.90 22.20
RRC 170915P00041000 P 09/15/17 41.0 22.90 23.20
RRC 170915P00042000 P 09/15/17 42.0 23.90 24.20
RRC 170915P00043000 P 09/15/17 43.0 24.90 25.20
RRC 170915P00044000 P 09/15/17 44.0 25.90 26.20
RRC 170915P00045000 P 09/15/17 45.0 26.90 27.20
RRC 170915P00046000 P 09/15/17 46.0 27.90 28.20
RRC 170915P00047000 P 09/15/17 47.0 28.90 29.20
RRC 170915P00048000 P 09/15/17 48.0 29.90 30.20
RRC 170915P00049000 P 09/15/17 49.0 30.90 31.20
RRC 170915P00050000 P 09/15/17 50.0 31.90 32.20
RRC 171215C00011000 C 12/15/17 11.0 6.90 7.20
RRC 171215C00012000 C 12/15/17 12.0 6.00 6.30
RRC 171215C00013000 C 12/15/17 13.0 5.10 5.40
RRC 171215C00014000 C 12/15/17 14.0 4.30 4.60
RRC 171215C00015000 C 12/15/17 15.0 3.60 3.80
RRC 171215C00016000 C 12/15/17 16.0 2.95 3.10
RRC 171215C00017000 C 12/15/17 17.0 2.35 2.50
RRC 171215C00018000 C 12/15/17 18.0 1.85 2.00
RRC 171215C00019000 C 12/15/17 19.0 1.45 1.60
RRC 171215C00020000 C 12/15/17 20.0 1.15 1.25
RRC 171215C00021000 C 12/15/17 21.0 0.85 1.00
RRC 171215C00022000 C 12/15/17 22.0 0.65 0.80
RRC 171215C00023000 C 12/15/17 23.0 0.50 0.60
RRC 171215C00024000 C 12/15/17 24.0 0.40 0.50
RRC 171215C00025000 C 12/15/17 25.0 0.30 0.40
RRC 171215C00026000 C 12/15/17 26.0 0.25 0.35
RRC 171215C00027000 C 12/15/17 27.0 0.20 0.30
RRC 171215C00028000 C 12/15/17 28.0 0.15 0.25
RRC 171215C00029000 C 12/15/17 29.0 0.10 0.25
RRC 171215C00030000 C 12/15/17 30.0 0.05 0.15
RRC 171215C00031000 C 12/15/17 31.0 0.05 0.20
RRC 171215C00032000 C 12/15/17 32.0 0.05 0.15
RRC 171215C00033000 C 12/15/17 33.0 0.05 0.15
RRC 171215C00034000 C 12/15/17 34.0 0.00 0.15
RRC 171215C00035000 C 12/15/17 35.0 0.00 0.15
RRC 171215C00036000 C 12/15/17 36.0 0.00 0.15
RRC 171215C00037000 C 12/15/17 37.0 0.00 0.10
RRC 171215C00038000 C 12/15/17 38.0 0.00 0.10
RRC 171215C00039000 C 12/15/17 39.0 0.00 0.10
RRC 171215C00040000 C 12/15/17 40.0 0.00 0.10
RRC 171215C00041000 C 12/15/17 41.0 0.00 0.10
RRC 171215P00011000 P 12/15/17 11.0 0.05 0.15
RRC 171215P00012000 P 12/15/17 12.0 0.10 0.20
RRC 171215P00013000 P 12/15/17 13.0 0.25 0.35
RRC 171215P00014000 P 12/15/17 14.0 0.40 0.50
RRC 171215P00015000 P 12/15/17 15.0 0.65 0.75
RRC 171215P00016000 P 12/15/17 16.0 0.95 1.05
RRC 171215P00017000 P 12/15/17 17.0 1.35 1.45
RRC 171215P00018000 P 12/15/17 18.0 1.85 1.95
RRC 171215P00019000 P 12/15/17 19.0 2.45 2.55
RRC 171215P00020000 P 12/15/17 20.0 3.10 3.20
RRC 171215P00021000 P 12/15/17 21.0 3.80 4.00
RRC 171215P00022000 P 12/15/17 22.0 4.60 4.80
RRC 171215P00023000 P 12/15/17 23.0 5.40 5.70
RRC 171215P00024000 P 12/15/17 24.0 6.30 6.50
RRC 171215P00025000 P 12/15/17 25.0 7.20 7.50
RRC 171215P00026000 P 12/15/17 26.0 8.10 8.40
RRC 171215P00027000 P 12/15/17 27.0 9.10 9.40
RRC 171215P00028000 P 12/15/17 28.0 10.00 10.30
RRC 171215P00029000 P 12/15/17 29.0 11.00 11.30
RRC 171215P00030000 P 12/15/17 30.0 12.00 12.30
RRC 171215P00031000 P 12/15/17 31.0 13.00 13.20
RRC 171215P00032000 P 12/15/17 32.0 14.00 14.20
RRC 171215P00033000 P 12/15/17 33.0 14.90 15.20
RRC 171215P00034000 P 12/15/17 34.0 15.90 16.20
RRC 171215P00035000 P 12/15/17 35.0 16.90 17.20
RRC 171215P00036000 P 12/15/17 36.0 17.90 18.20
RRC 171215P00037000 P 12/15/17 37.0 18.90 19.20
RRC 171215P00038000 P 12/15/17 38.0 19.90 20.20
RRC 171215P00039000 P 12/15/17 39.0 20.90 21.20
RRC 171215P00040000 P 12/15/17 40.0 21.90 22.20
RRC 171215P00041000 P 12/15/17 41.0 22.90 23.20
RRC 180119C00005000 C 01/19/18 5.0 12.40 13.30
RRC 180119C00010000 C 01/19/18 10.0 7.60 8.40
RRC 180119C00011000 C 01/19/18 11.0 6.80 7.60
RRC 180119C00012500 C 01/19/18 12.5 5.50 6.20
RRC 180119C00014000 C 01/19/18 14.0 4.40 4.70
RRC 180119C00015000 C 01/19/18 15.0 3.70 4.00
RRC 180119C00016000 C 01/19/18 16.0 3.10 3.30
RRC 180119C00017500 C 01/19/18 17.5 2.30 2.45
RRC 180119C00019000 C 01/19/18 19.0 1.65 1.80
RRC 180119C00020000 C 01/19/18 20.0 1.30 1.45
RRC 180119C00021000 C 01/19/18 21.0 1.00 1.15
RRC 180119C00022500 C 01/19/18 22.5 0.70 0.85
RRC 180119C00024000 C 01/19/18 24.0 0.50 0.65
RRC 180119C00025000 C 01/19/18 25.0 0.40 0.55
RRC 180119C00026000 C 01/19/18 26.0 0.30 0.45
RRC 180119C00027500 C 01/19/18 27.5 0.25 0.35
RRC 180119C00029000 C 01/19/18 29.0 0.15 0.25
RRC 180119C00030000 C 01/19/18 30.0 0.15 0.25
RRC 180119C00031000 C 01/19/18 31.0 0.10 0.20
RRC 180119C00032500 C 01/19/18 32.5 0.05 0.20
RRC 180119C00034000 C 01/19/18 34.0 0.00 0.15
RRC 180119C00035000 C 01/19/18 35.0 0.00 0.15
RRC 180119C00036000 C 01/19/18 36.0 0.00 0.15
RRC 180119C00037500 C 01/19/18 37.5 0.00 0.10
RRC 180119C00039000 C 01/19/18 39.0 0.00 0.10
RRC 180119C00040000 C 01/19/18 40.0 0.00 0.10
RRC 180119C00041000 C 01/19/18 41.0 0.00 0.10
RRC 180119C00042500 C 01/19/18 42.5 0.00 0.10
RRC 180119C00045000 C 01/19/18 45.0 0.00 0.10
RRC 180119C00050000 C 01/19/18 50.0 0.00 0.10
RRC 180119C00052500 C 01/19/18 52.5 0.00 0.05
RRC 180119C00055000 C 01/19/18 55.0 0.00 0.05
RRC 180119C00060000 C 01/19/18 60.0 0.00 0.05
RRC 180119C00065000 C 01/19/18 65.0 0.00 0.10
RRC 180119P00005000 P 01/19/18 5.0 0.00 0.10
RRC 180119P00010000 P 01/19/18 10.0 0.05 0.15
RRC 180119P00011000 P 01/19/18 11.0 0.10 0.20
RRC 180119P00012500 P 01/19/18 12.5 0.25 0.35
RRC 180119P00014000 P 01/19/18 14.0 0.50 0.65
RRC 180119P00015000 P 01/19/18 15.0 0.75 0.85
RRC 180119P00016000 P 01/19/18 16.0 1.10 1.25
RRC 180119P00017500 P 01/19/18 17.5 1.75 1.90
RRC 180119P00019000 P 01/19/18 19.0 2.60 2.75
RRC 180119P00020000 P 01/19/18 20.0 3.20 3.40
RRC 180119P00021000 P 01/19/18 21.0 3.90 4.20
RRC 180119P00022500 P 01/19/18 22.5 5.10 5.40
RRC 180119P00024000 P 01/19/18 24.0 6.40 6.70
RRC 180119P00025000 P 01/19/18 25.0 7.20 7.60
RRC 180119P00026000 P 01/19/18 26.0 8.00 8.50
RRC 180119P00027500 P 01/19/18 27.5 9.60 9.90
RRC 180119P00029000 P 01/19/18 29.0 10.90 11.30
RRC 180119P00030000 P 01/19/18 30.0 11.90 12.30
RRC 180119P00031000 P 01/19/18 31.0 12.90 13.20
RRC 180119P00032500 P 01/19/18 32.5 14.40 14.70
RRC 180119P00034000 P 01/19/18 34.0 15.90 16.20
RRC 180119P00035000 P 01/19/18 35.0 16.90 17.20
RRC 180119P00036000 P 01/19/18 36.0 17.90 18.20
RRC 180119P00037500 P 01/19/18 37.5 19.30 19.90
RRC 180119P00039000 P 01/19/18 39.0 20.70 21.40
RRC 180119P00040000 P 01/19/18 40.0 21.90 22.30
RRC 180119P00041000 P 01/19/18 41.0 22.60 23.40
RRC 180119P00042500 P 01/19/18 42.5 24.20 24.70
RRC 180119P00045000 P 01/19/18 45.0 26.40 27.20
RRC 180119P00050000 P 01/19/18 50.0 31.50 32.20
RRC 180119P00052500 P 01/19/18 52.5 34.10 35.00
RRC 180119P00055000 P 01/19/18 55.0 36.50 37.40
RRC 180119P00060000 P 01/19/18 60.0 41.70 42.50
RRC 180119P00065000 P 01/19/18 65.0 46.60 47.40
RRC 180316C00009000 C 03/16/18 9.0 8.70 9.60
RRC 180316C00010000 C 03/16/18 10.0 7.80 8.50
RRC 180316C00011000 C 03/16/18 11.0 6.80 7.70
RRC 180316C00012000 C 03/16/18 12.0 6.10 6.80
RRC 180316C00013000 C 03/16/18 13.0 5.30 5.90
RRC 180316C00014000 C 03/16/18 14.0 4.70 5.10
RRC 180316C00015000 C 03/16/18 15.0 4.00 4.30
RRC 180316C00016000 C 03/16/18 16.0 3.40 3.70
RRC 180316C00017000 C 03/16/18 17.0 2.90 3.10
RRC 180316C00018000 C 03/16/18 18.0 2.45 2.60
RRC 180316C00019000 C 03/16/18 19.0 2.00 2.20
RRC 180316C00020000 C 03/16/18 20.0 1.65 1.85
RRC 180316C00021000 C 03/16/18 21.0 1.35 1.55
RRC 180316C00022000 C 03/16/18 22.0 1.15 1.30
RRC 180316C00023000 C 03/16/18 23.0 0.90 1.10
RRC 180316C00024000 C 03/16/18 24.0 0.75 0.90
RRC 180316C00025000 C 03/16/18 25.0 0.60 0.75
RRC 180316C00026000 C 03/16/18 26.0 0.50 0.65
RRC 180316C00027000 C 03/16/18 27.0 0.40 0.55
RRC 180316C00028000 C 03/16/18 28.0 0.35 0.50
RRC 180316C00029000 C 03/16/18 29.0 0.30 0.40
RRC 180316C00030000 C 03/16/18 30.0 0.25 0.40
RRC 180316C00031000 C 03/16/18 31.0 0.20 0.35
RRC 180316C00032000 C 03/16/18 32.0 0.15 0.30
RRC 180316C00033000 C 03/16/18 33.0 0.15 0.25
RRC 180316C00034000 C 03/16/18 34.0 0.10 0.25
RRC 180316C00035000 C 03/16/18 35.0 0.00 0.20
RRC 180316P00009000 P 03/16/18 9.0 0.00 0.15
RRC 180316P00010000 P 03/16/18 10.0 0.10 0.25
RRC 180316P00011000 P 03/16/18 11.0 0.20 0.35
RRC 180316P00012000 P 03/16/18 12.0 0.35 0.50
RRC 180316P00013000 P 03/16/18 13.0 0.50 0.65
RRC 180316P00014000 P 03/16/18 14.0 0.75 0.90
RRC 180316P00015000 P 03/16/18 15.0 1.05 1.20
RRC 180316P00016000 P 03/16/18 16.0 1.40 1.60
RRC 180316P00017000 P 03/16/18 17.0 1.85 2.05
RRC 180316P00018000 P 03/16/18 18.0 2.40 2.55
RRC 180316P00019000 P 03/16/18 19.0 2.95 3.10
RRC 180316P00020000 P 03/16/18 20.0 3.60 3.80
RRC 180316P00021000 P 03/16/18 21.0 4.20 4.50
RRC 180316P00022000 P 03/16/18 22.0 5.00 5.20
RRC 180316P00023000 P 03/16/18 23.0 5.70 6.10
RRC 180316P00024000 P 03/16/18 24.0 6.60 6.90
RRC 180316P00025000 P 03/16/18 25.0 7.40 7.80
RRC 180316P00026000 P 03/16/18 26.0 8.20 8.70
RRC 180316P00027000 P 03/16/18 27.0 9.20 9.60
RRC 180316P00028000 P 03/16/18 28.0 10.10 10.50
RRC 180316P00029000 P 03/16/18 29.0 11.00 11.50
RRC 180316P00030000 P 03/16/18 30.0 12.00 12.50
RRC 180316P00031000 P 03/16/18 31.0 13.00 13.40
RRC 180316P00032000 P 03/16/18 32.0 14.00 14.40
RRC 180316P00033000 P 03/16/18 33.0 14.90 15.40
RRC 180316P00034000 P 03/16/18 34.0 15.80 16.30
RRC 180316P00035000 P 03/16/18 35.0 16.90 17.30
RRC 190118C00008000 C 01/18/19 8.0 9.80 11.10
RRC 190118C00010000 C 01/18/19 10.0 8.10 9.40
RRC 190118C00013000 C 01/18/19 13.0 5.90 7.20
RRC 190118C00015000 C 01/18/19 15.0 5.00 5.80
RRC 190118C00018000 C 01/18/19 18.0 3.60 4.00
RRC 190118C00020000 C 01/18/19 20.0 3.00 3.30
RRC 190118C00023000 C 01/18/19 23.0 1.95 2.30
RRC 190118C00025000 C 01/18/19 25.0 1.60 1.90
RRC 190118C00028000 C 01/18/19 28.0 1.10 1.40
RRC 190118C00030000 C 01/18/19 30.0 0.85 1.15
RRC 190118C00032000 C 01/18/19 32.0 0.65 0.95
RRC 190118C00035000 C 01/18/19 35.0 0.50 0.70
RRC 190118C00037000 C 01/18/19 37.0 0.40 0.60
RRC 190118C00040000 C 01/18/19 40.0 0.25 0.50
RRC 190118C00042000 C 01/18/19 42.0 0.20 0.45
RRC 190118C00045000 C 01/18/19 45.0 0.15 0.40
RRC 190118C00050000 C 01/18/19 50.0 0.05 0.30
RRC 190118P00008000 P 01/18/19 8.0 0.20 0.40
RRC 190118P00010000 P 01/18/19 10.0 0.50 0.80
RRC 190118P00013000 P 01/18/19 13.0 1.25 1.50
RRC 190118P00015000 P 01/18/19 15.0 1.95 2.25
RRC 190118P00018000 P 01/18/19 18.0 3.40 3.70
RRC 190118P00020000 P 01/18/19 20.0 4.60 4.90
RRC 190118P00023000 P 01/18/19 23.0 6.60 7.00
RRC 190118P00025000 P 01/18/19 25.0 8.10 8.50
RRC 190118P00028000 P 01/18/19 28.0 10.50 11.10
RRC 190118P00030000 P 01/18/19 30.0 12.10 13.40
RRC 190118P00032000 P 01/18/19 32.0 13.80 15.50
RRC 190118P00035000 P 01/18/19 35.0 16.80 17.80
RRC 190118P00037000 P 01/18/19 37.0 18.70 20.30
RRC 190118P00040000 P 01/18/19 40.0 21.70 22.60
RRC 190118P00042000 P 01/18/19 42.0 23.10 24.90
RRC 190118P00045000 P 01/18/19 45.0 26.60 27.60
RRC 190118P00050000 P 01/18/19 50.0 31.70 33.00

OPRA data is delayed 15 minutes.