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 3 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 150320C00032500 C 03/20/15 32.5 16.70 19.30
RRC 150320C00035000 C 03/20/15 35.0 14.20 16.70
RRC 150320C00037500 C 03/20/15 37.5 11.70 14.20
RRC 150320C00040000 C 03/20/15 40.0 9.20 11.70
RRC 150320C00042500 C 03/20/15 42.5 6.70 9.30
RRC 150320C00045000 C 03/20/15 45.0 4.60 6.90
RRC 150320C00047500 C 03/20/15 47.5 3.30 4.60
RRC 150320C00050000 C 03/20/15 50.0 2.30 2.70
RRC 150320C00052500 C 03/20/15 52.5 1.10 1.35
RRC 150320C00055000 C 03/20/15 55.0 0.45 0.60
RRC 150320C00057500 C 03/20/15 57.5 0.10 0.25
RRC 150320C00060000 C 03/20/15 60.0 0.00 0.20
RRC 150320C00062500 C 03/20/15 62.5 0.00 0.10
RRC 150320C00065000 C 03/20/15 65.0 0.00 0.20
RRC 150320C00067500 C 03/20/15 67.5 0.00 0.15
RRC 150320C00070000 C 03/20/15 70.0 0.00 0.20
RRC 150320C00072500 C 03/20/15 72.5 0.00 0.20
RRC 150320C00075000 C 03/20/15 75.0 0.00 0.20
RRC 150320C00077500 C 03/20/15 77.5 0.00 0.25
RRC 150320C00080000 C 03/20/15 80.0 0.00 0.20
RRC 150320C00082500 C 03/20/15 82.5 0.00 0.15
RRC 150320C00085000 C 03/20/15 85.0 0.00 0.20
RRC 150320C00087500 C 03/20/15 87.5 0.00 0.20
RRC 150320C00090000 C 03/20/15 90.0 0.00 0.20
RRC 150320C00095000 C 03/20/15 95.0 0.00 0.20
RRC 150320C00100000 C 03/20/15 100.0 0.00 0.15
RRC 150320C00105000 C 03/20/15 105.0 0.00 0.10
RRC 150320C00110000 C 03/20/15 110.0 0.00 0.20
RRC 150320C00115000 C 03/20/15 115.0 0.00 0.20
RRC 150320P00032500 P 03/20/15 32.5 0.00 0.15
RRC 150320P00035000 P 03/20/15 35.0 0.00 0.05
RRC 150320P00037500 P 03/20/15 37.5 0.00 0.15
RRC 150320P00040000 P 03/20/15 40.0 0.00 0.20
RRC 150320P00042500 P 03/20/15 42.5 0.05 0.20
RRC 150320P00045000 P 03/20/15 45.0 0.20 0.50
RRC 150320P00047500 P 03/20/15 47.5 0.50 1.05
RRC 150320P00050000 P 03/20/15 50.0 1.10 1.30
RRC 150320P00052500 P 03/20/15 52.5 2.25 2.70
RRC 150320P00055000 P 03/20/15 55.0 4.00 5.80
RRC 150320P00057500 P 03/20/15 57.5 6.10 8.30
RRC 150320P00060000 P 03/20/15 60.0 8.40 11.00
RRC 150320P00062500 P 03/20/15 62.5 10.90 12.50
RRC 150320P00065000 P 03/20/15 65.0 13.40 14.90
RRC 150320P00067500 P 03/20/15 67.5 15.90 17.50
RRC 150320P00070000 P 03/20/15 70.0 18.40 20.00
RRC 150320P00072500 P 03/20/15 72.5 20.90 22.50
RRC 150320P00075000 P 03/20/15 75.0 23.40 25.80
RRC 150320P00077500 P 03/20/15 77.5 25.90 28.30
RRC 150320P00080000 P 03/20/15 80.0 28.20 30.80
RRC 150320P00082500 P 03/20/15 82.5 30.80 32.50
RRC 150320P00085000 P 03/20/15 85.0 33.20 35.00
RRC 150320P00087500 P 03/20/15 87.5 35.60 37.50
RRC 150320P00090000 P 03/20/15 90.0 38.20 40.90
RRC 150320P00095000 P 03/20/15 95.0 42.70 45.80
RRC 150320P00100000 P 03/20/15 100.0 47.90 50.90
RRC 150320P00105000 P 03/20/15 105.0 52.70 55.80
RRC 150320P00110000 P 03/20/15 110.0 57.70 60.80
RRC 150320P00115000 P 03/20/15 115.0 62.60 66.00
RRC 150417C00035000 C 04/17/15 35.0 14.10 16.70
RRC 150417C00037500 C 04/17/15 37.5 11.80 14.30
RRC 150417C00040000 C 04/17/15 40.0 9.50 11.90
RRC 150417C00042500 C 04/17/15 42.5 7.20 9.50
RRC 150417C00045000 C 04/17/15 45.0 6.80 7.30
RRC 150417C00047500 C 04/17/15 47.5 5.00 5.30
RRC 150417C00050000 C 04/17/15 50.0 3.30 3.60
RRC 150417C00052500 C 04/17/15 52.5 2.10 2.30
RRC 150417C00055000 C 04/17/15 55.0 1.10 1.35
RRC 150417C00057500 C 04/17/15 57.5 0.55 0.75
RRC 150417C00060000 C 04/17/15 60.0 0.25 0.45
RRC 150417C00065000 C 04/17/15 65.0 0.05 0.20
RRC 150417C00070000 C 04/17/15 70.0 0.00 0.15
RRC 150417P00035000 P 04/17/15 35.0 0.05 0.25
RRC 150417P00037500 P 04/17/15 37.5 0.10 0.30
RRC 150417P00040000 P 04/17/15 40.0 0.15 0.30
RRC 150417P00042500 P 04/17/15 42.5 0.35 0.55
RRC 150417P00045000 P 04/17/15 45.0 0.65 0.85
RRC 150417P00047500 P 04/17/15 47.5 1.15 1.30
RRC 150417P00050000 P 04/17/15 50.0 2.00 2.10
RRC 150417P00052500 P 04/17/15 52.5 3.10 3.30
RRC 150417P00055000 P 04/17/15 55.0 4.70 5.00
RRC 150417P00057500 P 04/17/15 57.5 6.60 7.40
RRC 150417P00060000 P 04/17/15 60.0 8.80 9.90
RRC 150417P00065000 P 04/17/15 65.0 13.40 14.90
RRC 150417P00070000 P 04/17/15 70.0 18.40 20.90
RRC 150619C00027500 C 06/19/15 27.5 21.90 24.50
RRC 150619C00030000 C 06/19/15 30.0 19.30 22.10
RRC 150619C00032500 C 06/19/15 32.5 17.00 19.60
RRC 150619C00035000 C 06/19/15 35.0 14.50 17.30
RRC 150619C00037500 C 06/19/15 37.5 12.40 14.80
RRC 150619C00040000 C 06/19/15 40.0 10.10 12.60
RRC 150619C00042500 C 06/19/15 42.5 10.00 10.50
RRC 150619C00045000 C 06/19/15 45.0 8.00 8.50
RRC 150619C00047500 C 06/19/15 47.5 6.30 6.70
RRC 150619C00050000 C 06/19/15 50.0 5.00 5.20
RRC 150619C00052500 C 06/19/15 52.5 3.70 4.00
RRC 150619C00055000 C 06/19/15 55.0 2.70 2.85
RRC 150619C00057500 C 06/19/15 57.5 1.80 2.05
RRC 150619C00060000 C 06/19/15 60.0 1.20 1.45
RRC 150619C00062500 C 06/19/15 62.5 0.80 1.05
RRC 150619C00065000 C 06/19/15 65.0 0.50 0.75
RRC 150619C00067500 C 06/19/15 67.5 0.30 0.55
RRC 150619C00070000 C 06/19/15 70.0 0.20 0.40
RRC 150619C00072500 C 06/19/15 72.5 0.10 0.35
RRC 150619C00075000 C 06/19/15 75.0 0.10 0.25
RRC 150619C00077500 C 06/19/15 77.5 0.05 0.25
RRC 150619C00080000 C 06/19/15 80.0 0.05 0.20
RRC 150619C00085000 C 06/19/15 85.0 0.00 0.15
RRC 150619C00090000 C 06/19/15 90.0 0.00 0.15
RRC 150619C00095000 C 06/19/15 95.0 0.00 0.10
RRC 150619C00100000 C 06/19/15 100.0 0.00 0.10
RRC 150619C00105000 C 06/19/15 105.0 0.00 0.10
RRC 150619P00027500 P 06/19/15 27.5 0.05 0.30
RRC 150619P00030000 P 06/19/15 30.0 0.15 0.35
RRC 150619P00032500 P 06/19/15 32.5 0.25 0.45
RRC 150619P00035000 P 06/19/15 35.0 0.35 0.60
RRC 150619P00037500 P 06/19/15 37.5 0.55 0.80
RRC 150619P00040000 P 06/19/15 40.0 0.85 1.05
RRC 150619P00042500 P 06/19/15 42.5 1.25 1.45
RRC 150619P00045000 P 06/19/15 45.0 1.80 2.00
RRC 150619P00047500 P 06/19/15 47.5 2.55 2.75
RRC 150619P00050000 P 06/19/15 50.0 3.50 3.70
RRC 150619P00052500 P 06/19/15 52.5 4.70 5.00
RRC 150619P00055000 P 06/19/15 55.0 6.10 6.50
RRC 150619P00057500 P 06/19/15 57.5 7.90 8.30
RRC 150619P00060000 P 06/19/15 60.0 9.70 10.20
RRC 150619P00062500 P 06/19/15 62.5 11.80 14.10
RRC 150619P00065000 P 06/19/15 65.0 14.00 16.40
RRC 150619P00067500 P 06/19/15 67.5 16.20 18.70
RRC 150619P00070000 P 06/19/15 70.0 18.50 21.10
RRC 150619P00072500 P 06/19/15 72.5 20.90 23.60
RRC 150619P00075000 P 06/19/15 75.0 23.40 26.00
RRC 150619P00077500 P 06/19/15 77.5 25.90 28.50
RRC 150619P00080000 P 06/19/15 80.0 28.40 30.90
RRC 150619P00085000 P 06/19/15 85.0 33.30 36.00
RRC 150619P00090000 P 06/19/15 90.0 38.30 41.00
RRC 150619P00095000 P 06/19/15 95.0 43.00 46.00
RRC 150619P00100000 P 06/19/15 100.0 48.00 51.00
RRC 150619P00105000 P 06/19/15 105.0 52.90 56.00
RRC 150918C00027500 C 09/18/15 27.5 21.90 24.70
RRC 150918C00030000 C 09/18/15 30.0 19.50 22.80
RRC 150918C00032500 C 09/18/15 32.5 17.30 20.20
RRC 150918C00035000 C 09/18/15 35.0 15.20 17.90
RRC 150918C00037500 C 09/18/15 37.5 13.10 15.60
RRC 150918C00040000 C 09/18/15 40.0 11.10 13.40
RRC 150918C00042500 C 09/18/15 42.5 11.00 11.60
RRC 150918C00045000 C 09/18/15 45.0 9.20 9.60
RRC 150918C00047500 C 09/18/15 47.5 7.60 8.00
RRC 150918C00050000 C 09/18/15 50.0 6.20 6.60
RRC 150918C00052500 C 09/18/15 52.5 5.00 5.30
RRC 150918C00055000 C 09/18/15 55.0 4.00 4.30
RRC 150918C00057500 C 09/18/15 57.5 3.10 3.30
RRC 150918C00060000 C 09/18/15 60.0 2.35 2.65
RRC 150918C00065000 C 09/18/15 65.0 1.35 1.60
RRC 150918C00070000 C 09/18/15 70.0 0.75 0.95
RRC 150918C00075000 C 09/18/15 75.0 0.40 0.65
RRC 150918P00027500 P 09/18/15 27.5 0.25 0.55
RRC 150918P00030000 P 09/18/15 30.0 0.35 0.70
RRC 150918P00032500 P 09/18/15 32.5 0.55 0.85
RRC 150918P00035000 P 09/18/15 35.0 0.80 1.15
RRC 150918P00037500 P 09/18/15 37.5 1.15 1.45
RRC 150918P00040000 P 09/18/15 40.0 1.60 1.90
RRC 150918P00042500 P 09/18/15 42.5 2.15 2.50
RRC 150918P00045000 P 09/18/15 45.0 2.85 3.20
RRC 150918P00047500 P 09/18/15 47.5 3.70 4.10
RRC 150918P00050000 P 09/18/15 50.0 4.80 5.20
RRC 150918P00052500 P 09/18/15 52.5 6.00 6.40
RRC 150918P00055000 P 09/18/15 55.0 7.40 7.90
RRC 150918P00057500 P 09/18/15 57.5 9.10 9.60
RRC 150918P00060000 P 09/18/15 60.0 10.90 11.40
RRC 150918P00065000 P 09/18/15 65.0 14.60 16.20
RRC 150918P00070000 P 09/18/15 70.0 19.10 21.60
RRC 150918P00075000 P 09/18/15 75.0 23.50 26.30
RRC 160115C00025000 C 01/15/16 25.0 24.50 27.40
RRC 160115C00027500 C 01/15/16 27.5 21.90 25.20
RRC 160115C00030000 C 01/15/16 30.0 19.90 23.00
RRC 160115C00032500 C 01/15/16 32.5 17.70 20.60
RRC 160115C00035000 C 01/15/16 35.0 15.50 18.40
RRC 160115C00037500 C 01/15/16 37.5 13.50 16.40
RRC 160115C00040000 C 01/15/16 40.0 13.80 14.50
RRC 160115C00042500 C 01/15/16 42.5 12.10 12.70
RRC 160115C00045000 C 01/15/16 45.0 10.40 11.00
RRC 160115C00047500 C 01/15/16 47.5 8.90 9.50
RRC 160115C00050000 C 01/15/16 50.0 7.60 8.00
RRC 160115C00052500 C 01/15/16 52.5 6.40 6.80
RRC 160115C00055000 C 01/15/16 55.0 5.30 5.70
RRC 160115C00057500 C 01/15/16 57.5 4.40 4.80
RRC 160115C00060000 C 01/15/16 60.0 3.60 4.00
RRC 160115C00062500 C 01/15/16 62.5 2.90 3.30
RRC 160115C00065000 C 01/15/16 65.0 2.35 2.70
RRC 160115C00067500 C 01/15/16 67.5 1.90 2.25
RRC 160115C00070000 C 01/15/16 70.0 1.55 1.90
RRC 160115C00072500 C 01/15/16 72.5 1.20 1.50
RRC 160115C00075000 C 01/15/16 75.0 0.95 1.30
RRC 160115C00077500 C 01/15/16 77.5 0.75 1.15
RRC 160115C00080000 C 01/15/16 80.0 0.60 1.00
RRC 160115C00082500 C 01/15/16 82.5 0.50 0.90
RRC 160115C00085000 C 01/15/16 85.0 0.40 0.80
RRC 160115C00087500 C 01/15/16 87.5 0.30 0.70
RRC 160115C00090000 C 01/15/16 90.0 0.25 0.60
RRC 160115C00092500 C 01/15/16 92.5 0.20 0.55
RRC 160115C00095000 C 01/15/16 95.0 0.15 0.50
RRC 160115C00097500 C 01/15/16 97.5 0.15 0.45
RRC 160115C00100000 C 01/15/16 100.0 0.10 0.40
RRC 160115C00105000 C 01/15/16 105.0 0.10 0.35
RRC 160115C00110000 C 01/15/16 110.0 0.05 0.30
RRC 160115C00115000 C 01/15/16 115.0 0.05 0.25
RRC 160115C00120000 C 01/15/16 120.0 0.00 0.20
RRC 160115C00125000 C 01/15/16 125.0 0.00 0.20
RRC 160115C00130000 C 01/15/16 130.0 0.00 0.20
RRC 160115C00135000 C 01/15/16 135.0 0.00 0.15
RRC 160115P00025000 P 01/15/16 25.0 0.35 0.65
RRC 160115P00027500 P 01/15/16 27.5 0.55 0.85
RRC 160115P00030000 P 01/15/16 30.0 0.75 1.10
RRC 160115P00032500 P 01/15/16 32.5 1.05 1.35
RRC 160115P00035000 P 01/15/16 35.0 1.30 1.75
RRC 160115P00037500 P 01/15/16 37.5 1.80 2.25
RRC 160115P00040000 P 01/15/16 40.0 2.40 2.80
RRC 160115P00042500 P 01/15/16 42.5 3.10 3.50
RRC 160115P00045000 P 01/15/16 45.0 3.90 4.30
RRC 160115P00047500 P 01/15/16 47.5 4.90 5.30
RRC 160115P00050000 P 01/15/16 50.0 6.00 6.40
RRC 160115P00052500 P 01/15/16 52.5 7.20 7.70
RRC 160115P00055000 P 01/15/16 55.0 8.60 9.20
RRC 160115P00057500 P 01/15/16 57.5 10.20 10.80
RRC 160115P00060000 P 01/15/16 60.0 11.90 12.50
RRC 160115P00062500 P 01/15/16 62.5 13.70 14.40
RRC 160115P00065000 P 01/15/16 65.0 15.70 16.30
RRC 160115P00067500 P 01/15/16 67.5 17.70 18.40
RRC 160115P00070000 P 01/15/16 70.0 19.70 20.50
RRC 160115P00072500 P 01/15/16 72.5 21.90 23.70
RRC 160115P00075000 P 01/15/16 75.0 24.20 27.20
RRC 160115P00077500 P 01/15/16 77.5 26.50 29.40
RRC 160115P00080000 P 01/15/16 80.0 28.80 31.40
RRC 160115P00082500 P 01/15/16 82.5 31.20 33.90
RRC 160115P00085000 P 01/15/16 85.0 33.50 36.20
RRC 160115P00087500 P 01/15/16 87.5 36.10 38.70
RRC 160115P00090000 P 01/15/16 90.0 38.40 41.10
RRC 160115P00092500 P 01/15/16 92.5 40.90 43.60
RRC 160115P00095000 P 01/15/16 95.0 43.00 46.00
RRC 160115P00097500 P 01/15/16 97.5 45.60 48.50
RRC 160115P00100000 P 01/15/16 100.0 47.30 51.00
RRC 160115P00105000 P 01/15/16 105.0 53.20 56.00
RRC 160115P00110000 P 01/15/16 110.0 57.70 61.00
RRC 160115P00115000 P 01/15/16 115.0 63.00 66.00
RRC 160115P00120000 P 01/15/16 120.0 67.00 71.00
RRC 160115P00125000 P 01/15/16 125.0 72.10 76.00
RRC 160115P00130000 P 01/15/16 130.0 77.10 81.00
RRC 160115P00135000 P 01/15/16 135.0 82.10 86.00
RRC 170120C00025000 C 01/20/17 25.0 25.60 28.60
RRC 170120C00027500 C 01/20/17 27.5 23.50 26.70
RRC 170120C00030000 C 01/20/17 30.0 21.40 24.70
RRC 170120C00032500 C 01/20/17 32.5 18.90 22.70
RRC 170120C00035000 C 01/20/17 35.0 17.00 20.70
RRC 170120C00037500 C 01/20/17 37.5 15.30 19.00
RRC 170120C00040000 C 01/20/17 40.0 15.70 17.10
RRC 170120C00042500 C 01/20/17 42.5 14.10 15.20
RRC 170120C00045000 C 01/20/17 45.0 12.70 14.00
RRC 170120C00047500 C 01/20/17 47.5 11.40 12.50
RRC 170120C00050000 C 01/20/17 50.0 10.20 11.30
RRC 170120C00052500 C 01/20/17 52.5 9.10 10.40
RRC 170120C00055000 C 01/20/17 55.0 8.00 9.30
RRC 170120C00057500 C 01/20/17 57.5 7.00 8.50
RRC 170120C00060000 C 01/20/17 60.0 6.10 7.30
RRC 170120C00062500 C 01/20/17 62.5 5.40 6.40
RRC 170120C00065000 C 01/20/17 65.0 4.60 6.30
RRC 170120C00067500 C 01/20/17 67.5 4.00 5.20
RRC 170120C00070000 C 01/20/17 70.0 3.50 4.70
RRC 170120C00072500 C 01/20/17 72.5 3.00 4.20
RRC 170120C00075000 C 01/20/17 75.0 2.55 3.80
RRC 170120C00077500 C 01/20/17 77.5 2.20 3.60
RRC 170120C00080000 C 01/20/17 80.0 1.90 2.90
RRC 170120C00085000 C 01/20/17 85.0 1.35 2.35
RRC 170120C00090000 C 01/20/17 90.0 1.00 2.00
RRC 170120C00095000 C 01/20/17 95.0 0.70 1.65
RRC 170120C00100000 C 01/20/17 100.0 0.45 1.45
RRC 170120C00105000 C 01/20/17 105.0 0.25 1.05
RRC 170120P00025000 P 01/20/17 25.0 0.80 1.65
RRC 170120P00027500 P 01/20/17 27.5 1.20 2.05
RRC 170120P00030000 P 01/20/17 30.0 1.65 2.50
RRC 170120P00032500 P 01/20/17 32.5 2.10 3.00
RRC 170120P00035000 P 01/20/17 35.0 2.70 3.60
RRC 170120P00037500 P 01/20/17 37.5 3.50 4.40
RRC 170120P00040000 P 01/20/17 40.0 4.30 5.20
RRC 170120P00042500 P 01/20/17 42.5 5.20 6.10
RRC 170120P00045000 P 01/20/17 45.0 6.30 7.10
RRC 170120P00047500 P 01/20/17 47.5 7.40 8.30
RRC 170120P00050000 P 01/20/17 50.0 8.30 9.50
RRC 170120P00052500 P 01/20/17 52.5 9.70 10.90
RRC 170120P00055000 P 01/20/17 55.0 11.20 12.30
RRC 170120P00057500 P 01/20/17 57.5 12.70 13.90
RRC 170120P00060000 P 01/20/17 60.0 14.30 15.50
RRC 170120P00062500 P 01/20/17 62.5 16.00 17.30
RRC 170120P00065000 P 01/20/17 65.0 17.90 18.70
RRC 170120P00067500 P 01/20/17 67.5 19.40 21.00
RRC 170120P00070000 P 01/20/17 70.0 21.70 23.00
RRC 170120P00072500 P 01/20/17 72.5 23.60 25.00
RRC 170120P00075000 P 01/20/17 75.0 25.70 27.00
RRC 170120P00077500 P 01/20/17 77.5 27.80 29.20
RRC 170120P00080000 P 01/20/17 80.0 29.00 33.10
RRC 170120P00085000 P 01/20/17 85.0 34.30 37.90
RRC 170120P00090000 P 01/20/17 90.0 38.80 42.40
RRC 170120P00095000 P 01/20/17 95.0 43.00 46.40
RRC 170120P00100000 P 01/20/17 100.0 47.60 51.30
RRC 170120P00105000 P 01/20/17 105.0 53.00 56.10

OPRA data is delayed 15 minutes.