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 (2015-02-06)Premium Content

Range Resources Corp (RRC)
As of Mar 31 2015 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 150417C00035000 C 04/17/15 35.0 15.90 17.90
RRC 150417C00037500 C 04/17/15 37.5 13.00 15.40
RRC 150417C00040000 C 04/17/15 40.0 11.00 12.90
RRC 150417C00042500 C 04/17/15 42.5 8.50 10.50
RRC 150417C00045000 C 04/17/15 45.0 6.10 8.00
RRC 150417C00047500 C 04/17/15 47.5 4.00 5.70
RRC 150417C00050000 C 04/17/15 50.0 3.00 3.60
RRC 150417C00052500 C 04/17/15 52.5 1.60 1.80
RRC 150417C00055000 C 04/17/15 55.0 0.75 0.90
RRC 150417C00057500 C 04/17/15 57.5 0.30 0.45
RRC 150417C00060000 C 04/17/15 60.0 0.10 0.25
RRC 150417C00065000 C 04/17/15 65.0 0.00 0.25
RRC 150417C00070000 C 04/17/15 70.0 0.00 0.15
RRC 150417P00035000 P 04/17/15 35.0 0.00 0.05
RRC 150417P00037500 P 04/17/15 37.5 0.00 0.25
RRC 150417P00040000 P 04/17/15 40.0 0.00 0.20
RRC 150417P00042500 P 04/17/15 42.5 0.05 0.20
RRC 150417P00045000 P 04/17/15 45.0 0.10 0.35
RRC 150417P00047500 P 04/17/15 47.5 0.25 0.40
RRC 150417P00050000 P 04/17/15 50.0 0.75 0.95
RRC 150417P00052500 P 04/17/15 52.5 1.70 2.05
RRC 150417P00055000 P 04/17/15 55.0 3.30 4.60
RRC 150417P00057500 P 04/17/15 57.5 5.10 7.00
RRC 150417P00060000 P 04/17/15 60.0 7.30 9.20
RRC 150417P00065000 P 04/17/15 65.0 12.20 14.20
RRC 150417P00070000 P 04/17/15 70.0 17.20 19.20
RRC 150515C00025000 C 05/15/15 25.0 25.70 28.00
RRC 150515C00027500 C 05/15/15 27.5 23.20 26.00
RRC 150515C00030000 C 05/15/15 30.0 20.90 23.40
RRC 150515C00032500 C 05/15/15 32.5 18.30 20.70
RRC 150515C00035000 C 05/15/15 35.0 16.00 18.30
RRC 150515C00037500 C 05/15/15 37.5 13.50 15.70
RRC 150515C00040000 C 05/15/15 40.0 10.90 13.30
RRC 150515C00042500 C 05/15/15 42.5 9.20 10.90
RRC 150515C00045000 C 05/15/15 45.0 6.80 8.60
RRC 150515C00047500 C 05/15/15 47.5 6.00 6.30
RRC 150515C00050000 C 05/15/15 50.0 4.30 4.60
RRC 150515C00052500 C 05/15/15 52.5 2.95 3.10
RRC 150515C00055000 C 05/15/15 55.0 1.90 2.05
RRC 150515C00057500 C 05/15/15 57.5 1.20 1.35
RRC 150515C00060000 C 05/15/15 60.0 0.70 0.90
RRC 150515C00065000 C 05/15/15 65.0 0.25 0.40
RRC 150515C00070000 C 05/15/15 70.0 0.05 0.30
RRC 150515P00025000 P 05/15/15 25.0 0.00 0.10
RRC 150515P00027500 P 05/15/15 27.5 0.00 0.20
RRC 150515P00030000 P 05/15/15 30.0 0.00 0.25
RRC 150515P00032500 P 05/15/15 32.5 0.00 0.30
RRC 150515P00035000 P 05/15/15 35.0 0.05 0.30
RRC 150515P00037500 P 05/15/15 37.5 0.10 0.35
RRC 150515P00040000 P 05/15/15 40.0 0.20 0.35
RRC 150515P00042500 P 05/15/15 42.5 0.40 0.50
RRC 150515P00045000 P 05/15/15 45.0 0.70 0.80
RRC 150515P00047500 P 05/15/15 47.5 1.20 1.35
RRC 150515P00050000 P 05/15/15 50.0 1.95 2.10
RRC 150515P00052500 P 05/15/15 52.5 3.00 3.30
RRC 150515P00055000 P 05/15/15 55.0 4.50 4.80
RRC 150515P00057500 P 05/15/15 57.5 6.20 6.60
RRC 150515P00060000 P 05/15/15 60.0 8.10 9.70
RRC 150515P00065000 P 05/15/15 65.0 12.40 14.40
RRC 150515P00070000 P 05/15/15 70.0 17.20 19.30
RRC 150619C00027500 C 06/19/15 27.5 23.40 25.70
RRC 150619C00030000 C 06/19/15 30.0 20.80 23.30
RRC 150619C00032500 C 06/19/15 32.5 18.30 20.90
RRC 150619C00035000 C 06/19/15 35.0 15.90 18.60
RRC 150619C00037500 C 06/19/15 37.5 13.60 16.00
RRC 150619C00040000 C 06/19/15 40.0 11.60 13.70
RRC 150619C00042500 C 06/19/15 42.5 9.50 11.60
RRC 150619C00045000 C 06/19/15 45.0 8.60 9.00
RRC 150619C00047500 C 06/19/15 47.5 6.70 7.20
RRC 150619C00050000 C 06/19/15 50.0 5.20 5.50
RRC 150619C00052500 C 06/19/15 52.5 3.80 4.10
RRC 150619C00055000 C 06/19/15 55.0 2.80 3.10
RRC 150619C00057500 C 06/19/15 57.5 1.95 2.30
RRC 150619C00060000 C 06/19/15 60.0 1.35 1.70
RRC 150619C00062500 C 06/19/15 62.5 1.00 1.15
RRC 150619C00065000 C 06/19/15 65.0 0.60 0.85
RRC 150619C00067500 C 06/19/15 67.5 0.35 0.60
RRC 150619C00070000 C 06/19/15 70.0 0.30 0.45
RRC 150619C00072500 C 06/19/15 72.5 0.15 0.45
RRC 150619C00075000 C 06/19/15 75.0 0.10 0.30
RRC 150619C00077500 C 06/19/15 77.5 0.05 0.30
RRC 150619C00080000 C 06/19/15 80.0 0.05 0.30
RRC 150619C00085000 C 06/19/15 85.0 0.00 0.25
RRC 150619C00090000 C 06/19/15 90.0 0.00 0.20
RRC 150619C00095000 C 06/19/15 95.0 0.00 0.20
RRC 150619C00100000 C 06/19/15 100.0 0.00 0.15
RRC 150619C00105000 C 06/19/15 105.0 0.00 0.15
RRC 150619P00027500 P 06/19/15 27.5 0.00 0.30
RRC 150619P00030000 P 06/19/15 30.0 0.05 0.35
RRC 150619P00032500 P 06/19/15 32.5 0.10 0.40
RRC 150619P00035000 P 06/19/15 35.0 0.20 0.50
RRC 150619P00037500 P 06/19/15 37.5 0.35 0.55
RRC 150619P00040000 P 06/19/15 40.0 0.55 0.65
RRC 150619P00042500 P 06/19/15 42.5 0.80 1.00
RRC 150619P00045000 P 06/19/15 45.0 1.25 1.45
RRC 150619P00047500 P 06/19/15 47.5 1.95 2.10
RRC 150619P00050000 P 06/19/15 50.0 2.80 3.00
RRC 150619P00052500 P 06/19/15 52.5 3.90 4.20
RRC 150619P00055000 P 06/19/15 55.0 5.30 5.70
RRC 150619P00057500 P 06/19/15 57.5 7.00 7.40
RRC 150619P00060000 P 06/19/15 60.0 8.80 9.30
RRC 150619P00062500 P 06/19/15 62.5 10.70 12.50
RRC 150619P00065000 P 06/19/15 65.0 12.70 14.70
RRC 150619P00067500 P 06/19/15 67.5 14.70 17.10
RRC 150619P00070000 P 06/19/15 70.0 17.20 19.50
RRC 150619P00072500 P 06/19/15 72.5 19.70 22.50
RRC 150619P00075000 P 06/19/15 75.0 21.80 24.50
RRC 150619P00077500 P 06/19/15 77.5 24.60 27.00
RRC 150619P00080000 P 06/19/15 80.0 26.90 29.80
RRC 150619P00085000 P 06/19/15 85.0 31.60 34.80
RRC 150619P00090000 P 06/19/15 90.0 36.70 39.80
RRC 150619P00095000 P 06/19/15 95.0 41.60 44.80
RRC 150619P00100000 P 06/19/15 100.0 46.40 49.80
RRC 150619P00105000 P 06/19/15 105.0 51.30 54.80
RRC 150918C00027500 C 09/18/15 27.5 23.20 26.40
RRC 150918C00030000 C 09/18/15 30.0 21.00 24.50
RRC 150918C00032500 C 09/18/15 32.5 18.80 21.80
RRC 150918C00035000 C 09/18/15 35.0 16.60 19.30
RRC 150918C00037500 C 09/18/15 37.5 14.40 17.00
RRC 150918C00040000 C 09/18/15 40.0 12.30 14.80
RRC 150918C00042500 C 09/18/15 42.5 10.40 12.40
RRC 150918C00045000 C 09/18/15 45.0 9.80 10.50
RRC 150918C00047500 C 09/18/15 47.5 8.30 8.80
RRC 150918C00050000 C 09/18/15 50.0 6.80 7.30
RRC 150918C00052500 C 09/18/15 52.5 5.50 6.00
RRC 150918C00055000 C 09/18/15 55.0 4.40 4.80
RRC 150918C00057500 C 09/18/15 57.5 3.40 3.80
RRC 150918C00060000 C 09/18/15 60.0 2.70 3.10
RRC 150918C00065000 C 09/18/15 65.0 1.60 1.85
RRC 150918C00070000 C 09/18/15 70.0 0.90 1.15
RRC 150918C00075000 C 09/18/15 75.0 0.50 0.80
RRC 150918P00027500 P 09/18/15 27.5 0.15 0.55
RRC 150918P00030000 P 09/18/15 30.0 0.30 0.65
RRC 150918P00032500 P 09/18/15 32.5 0.45 0.80
RRC 150918P00035000 P 09/18/15 35.0 0.65 1.05
RRC 150918P00037500 P 09/18/15 37.5 0.90 1.35
RRC 150918P00040000 P 09/18/15 40.0 1.35 1.55
RRC 150918P00042500 P 09/18/15 42.5 1.85 2.25
RRC 150918P00045000 P 09/18/15 45.0 2.50 2.90
RRC 150918P00047500 P 09/18/15 47.5 3.30 3.70
RRC 150918P00050000 P 09/18/15 50.0 4.30 4.70
RRC 150918P00052500 P 09/18/15 52.5 5.50 5.90
RRC 150918P00055000 P 09/18/15 55.0 6.90 7.20
RRC 150918P00057500 P 09/18/15 57.5 8.40 8.80
RRC 150918P00060000 P 09/18/15 60.0 10.10 10.60
RRC 150918P00065000 P 09/18/15 65.0 14.00 14.40
RRC 150918P00070000 P 09/18/15 70.0 17.80 20.10
RRC 150918P00075000 P 09/18/15 75.0 22.30 24.70
RRC 160115C00025000 C 01/15/16 25.0 25.90 29.20
RRC 160115C00027500 C 01/15/16 27.5 23.50 27.00
RRC 160115C00030000 C 01/15/16 30.0 21.30 24.40
RRC 160115C00032500 C 01/15/16 32.5 19.10 21.90
RRC 160115C00035000 C 01/15/16 35.0 18.30 19.40
RRC 160115C00037500 C 01/15/16 37.5 15.90 17.60
RRC 160115C00040000 C 01/15/16 40.0 13.10 15.70
RRC 160115C00042500 C 01/15/16 42.5 12.90 13.60
RRC 160115C00045000 C 01/15/16 45.0 11.30 11.90
RRC 160115C00047500 C 01/15/16 47.5 9.70 10.30
RRC 160115C00050000 C 01/15/16 50.0 8.30 8.80
RRC 160115C00052500 C 01/15/16 52.5 7.10 7.60
RRC 160115C00055000 C 01/15/16 55.0 5.90 6.50
RRC 160115C00057500 C 01/15/16 57.5 5.00 5.50
RRC 160115C00060000 C 01/15/16 60.0 4.10 4.70
RRC 160115C00062500 C 01/15/16 62.5 3.40 3.90
RRC 160115C00065000 C 01/15/16 65.0 2.80 3.20
RRC 160115C00067500 C 01/15/16 67.5 2.30 2.80
RRC 160115C00070000 C 01/15/16 70.0 1.85 2.35
RRC 160115C00072500 C 01/15/16 72.5 1.50 1.95
RRC 160115C00075000 C 01/15/16 75.0 1.20 1.60
RRC 160115C00077500 C 01/15/16 77.5 0.95 1.40
RRC 160115C00080000 C 01/15/16 80.0 0.75 1.25
RRC 160115C00082500 C 01/15/16 82.5 0.60 1.05
RRC 160115C00085000 C 01/15/16 85.0 0.50 0.90
RRC 160115C00087500 C 01/15/16 87.5 0.40 0.80
RRC 160115C00090000 C 01/15/16 90.0 0.30 0.70
RRC 160115C00092500 C 01/15/16 92.5 0.25 0.65
RRC 160115C00095000 C 01/15/16 95.0 0.20 0.60
RRC 160115C00097500 C 01/15/16 97.5 0.15 0.50
RRC 160115C00100000 C 01/15/16 100.0 0.15 0.45
RRC 160115C00105000 C 01/15/16 105.0 0.10 0.40
RRC 160115C00110000 C 01/15/16 110.0 0.05 0.35
RRC 160115C00115000 C 01/15/16 115.0 0.05 0.30
RRC 160115C00120000 C 01/15/16 120.0 0.00 0.25
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 0.30 0.70
RRC 160115P00027500 P 01/15/16 27.5 0.45 0.85
RRC 160115P00030000 P 01/15/16 30.0 0.65 1.10
RRC 160115P00032500 P 01/15/16 32.5 0.95 1.35
RRC 160115P00035000 P 01/15/16 35.0 1.30 1.70
RRC 160115P00037500 P 01/15/16 37.5 1.75 2.15
RRC 160115P00040000 P 01/15/16 40.0 2.30 2.70
RRC 160115P00042500 P 01/15/16 42.5 2.90 3.30
RRC 160115P00045000 P 01/15/16 45.0 3.70 4.10
RRC 160115P00047500 P 01/15/16 47.5 4.70 5.00
RRC 160115P00050000 P 01/15/16 50.0 5.70 6.10
RRC 160115P00052500 P 01/15/16 52.5 6.90 7.30
RRC 160115P00055000 P 01/15/16 55.0 8.30 8.70
RRC 160115P00057500 P 01/15/16 57.5 9.90 10.20
RRC 160115P00060000 P 01/15/16 60.0 11.40 11.90
RRC 160115P00062500 P 01/15/16 62.5 13.20 13.70
RRC 160115P00065000 P 01/15/16 65.0 15.10 15.60
RRC 160115P00067500 P 01/15/16 67.5 17.10 17.60
RRC 160115P00070000 P 01/15/16 70.0 19.10 19.60
RRC 160115P00072500 P 01/15/16 72.5 21.00 22.60
RRC 160115P00075000 P 01/15/16 75.0 23.20 25.50
RRC 160115P00077500 P 01/15/16 77.5 25.50 26.90
RRC 160115P00080000 P 01/15/16 80.0 27.70 29.40
RRC 160115P00082500 P 01/15/16 82.5 30.00 31.80
RRC 160115P00085000 P 01/15/16 85.0 32.20 34.40
RRC 160115P00087500 P 01/15/16 87.5 34.60 36.80
RRC 160115P00090000 P 01/15/16 90.0 36.80 40.00
RRC 160115P00092500 P 01/15/16 92.5 38.60 42.50
RRC 160115P00095000 P 01/15/16 95.0 41.30 44.90
RRC 160115P00097500 P 01/15/16 97.5 43.30 47.40
RRC 160115P00100000 P 01/15/16 100.0 45.90 49.80
RRC 160115P00105000 P 01/15/16 105.0 50.70 54.80
RRC 160115P00110000 P 01/15/16 110.0 55.70 59.80
RRC 160115P00115000 P 01/15/16 115.0 60.70 64.80
RRC 160115P00120000 P 01/15/16 120.0 65.70 69.80
RRC 160115P00125000 P 01/15/16 125.0 70.70 74.80
RRC 160115P00130000 P 01/15/16 130.0 75.70 79.80
RRC 160115P00135000 P 01/15/16 135.0 80.70 84.80
RRC 170120C00025000 C 01/20/17 25.0 26.80 30.50
RRC 170120C00027500 C 01/20/17 27.5 24.80 29.00
RRC 170120C00030000 C 01/20/17 30.0 23.00 27.00
RRC 170120C00032500 C 01/20/17 32.5 21.00 25.00
RRC 170120C00035000 C 01/20/17 35.0 19.10 22.40
RRC 170120C00037500 C 01/20/17 37.5 17.30 21.30
RRC 170120C00040000 C 01/20/17 40.0 17.20 18.60
RRC 170120C00042500 C 01/20/17 42.5 15.60 17.50
RRC 170120C00045000 C 01/20/17 45.0 14.20 16.10
RRC 170120C00047500 C 01/20/17 47.5 12.80 14.20
RRC 170120C00050000 C 01/20/17 50.0 11.60 13.30
RRC 170120C00052500 C 01/20/17 52.5 10.40 12.20
RRC 170120C00055000 C 01/20/17 55.0 9.30 11.10
RRC 170120C00057500 C 01/20/17 57.5 8.30 10.00
RRC 170120C00060000 C 01/20/17 60.0 7.40 9.30
RRC 170120C00062500 C 01/20/17 62.5 6.60 8.30
RRC 170120C00065000 C 01/20/17 65.0 5.80 7.60
RRC 170120C00067500 C 01/20/17 67.5 5.10 6.90
RRC 170120C00070000 C 01/20/17 70.0 4.50 6.20
RRC 170120C00072500 C 01/20/17 72.5 3.90 5.70
RRC 170120C00075000 C 01/20/17 75.0 3.40 5.10
RRC 170120C00077500 C 01/20/17 77.5 2.95 4.70
RRC 170120C00080000 C 01/20/17 80.0 2.60 4.30
RRC 170120C00085000 C 01/20/17 85.0 2.00 3.60
RRC 170120C00090000 C 01/20/17 90.0 1.55 2.95
RRC 170120C00095000 C 01/20/17 95.0 1.15 2.40
RRC 170120C00100000 C 01/20/17 100.0 0.85 1.85
RRC 170120C00105000 C 01/20/17 105.0 0.60 1.60
RRC 170120P00025000 P 01/20/17 25.0 0.90 1.85
RRC 170120P00027500 P 01/20/17 27.5 1.30 2.30
RRC 170120P00030000 P 01/20/17 30.0 1.75 2.75
RRC 170120P00032500 P 01/20/17 32.5 2.15 3.30
RRC 170120P00035000 P 01/20/17 35.0 2.75 3.90
RRC 170120P00037500 P 01/20/17 37.5 3.50 4.60
RRC 170120P00040000 P 01/20/17 40.0 4.30 5.40
RRC 170120P00042500 P 01/20/17 42.5 5.20 6.40
RRC 170120P00045000 P 01/20/17 45.0 6.20 7.40
RRC 170120P00047500 P 01/20/17 47.5 7.30 8.50
RRC 170120P00050000 P 01/20/17 50.0 8.70 9.70
RRC 170120P00052500 P 01/20/17 52.5 9.90 11.00
RRC 170120P00055000 P 01/20/17 55.0 11.20 12.40
RRC 170120P00057500 P 01/20/17 57.5 12.70 14.00
RRC 170120P00060000 P 01/20/17 60.0 14.20 15.60
RRC 170120P00062500 P 01/20/17 62.5 15.90 17.30
RRC 170120P00065000 P 01/20/17 65.0 17.70 19.10
RRC 170120P00067500 P 01/20/17 67.5 19.50 20.90
RRC 170120P00070000 P 01/20/17 70.0 21.50 22.80
RRC 170120P00072500 P 01/20/17 72.5 23.30 24.80
RRC 170120P00075000 P 01/20/17 75.0 25.40 26.80
RRC 170120P00077500 P 01/20/17 77.5 27.50 28.90
RRC 170120P00080000 P 01/20/17 80.0 29.60 31.10
RRC 170120P00085000 P 01/20/17 85.0 33.20 37.40
RRC 170120P00090000 P 01/20/17 90.0 37.50 41.80
RRC 170120P00095000 P 01/20/17 95.0 42.00 46.40
RRC 170120P00100000 P 01/20/17 100.0 46.80 51.00
RRC 170120P00105000 P 01/20/17 105.0 51.00 55.50

OPRA data is delayed 15 minutes.