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 (2017-05-05)Premium Content

Range Resources Corp (RRC)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 170721C00016000 C 07/21/17 16.0 6.80 7.10
RRC 170721C00017000 C 07/21/17 17.0 5.80 6.20
RRC 170721C00018000 C 07/21/17 18.0 4.80 5.10
RRC 170721C00019000 C 07/21/17 19.0 3.90 4.20
RRC 170721C00020000 C 07/21/17 20.0 3.00 3.20
RRC 170721C00021000 C 07/21/17 21.0 2.20 2.40
RRC 170721C00022000 C 07/21/17 22.0 1.50 1.80
RRC 170721C00023000 C 07/21/17 23.0 1.05 1.20
RRC 170721C00024000 C 07/21/17 24.0 0.65 0.80
RRC 170721C00025000 C 07/21/17 25.0 0.40 0.50
RRC 170721C00026000 C 07/21/17 26.0 0.30 0.35
RRC 170721C00027000 C 07/21/17 27.0 0.20 0.30
RRC 170721C00028000 C 07/21/17 28.0 0.15 0.20
RRC 170721C00029000 C 07/21/17 29.0 0.10 0.25
RRC 170721C00030000 C 07/21/17 30.0 0.05 0.20
RRC 170721C00031000 C 07/21/17 31.0 0.05 0.20
RRC 170721C00032000 C 07/21/17 32.0 0.00 0.20
RRC 170721C00033000 C 07/21/17 33.0 0.00 0.15
RRC 170721P00016000 P 07/21/17 16.0 0.00 0.10
RRC 170721P00017000 P 07/21/17 17.0 0.00 0.15
RRC 170721P00018000 P 07/21/17 18.0 0.00 0.15
RRC 170721P00019000 P 07/21/17 19.0 0.00 0.20
RRC 170721P00020000 P 07/21/17 20.0 0.10 0.20
RRC 170721P00021000 P 07/21/17 21.0 0.30 0.40
RRC 170721P00022000 P 07/21/17 22.0 0.60 0.70
RRC 170721P00023000 P 07/21/17 23.0 1.10 1.20
RRC 170721P00024000 P 07/21/17 24.0 1.70 1.85
RRC 170721P00025000 P 07/21/17 25.0 2.50 2.60
RRC 170721P00026000 P 07/21/17 26.0 3.30 3.50
RRC 170721P00027000 P 07/21/17 27.0 4.20 4.40
RRC 170721P00028000 P 07/21/17 28.0 5.10 5.40
RRC 170721P00029000 P 07/21/17 29.0 6.10 6.30
RRC 170721P00030000 P 07/21/17 30.0 7.00 7.40
RRC 170721P00031000 P 07/21/17 31.0 8.00 8.30
RRC 170721P00032000 P 07/21/17 32.0 9.00 9.30
RRC 170721P00033000 P 07/21/17 33.0 10.00 10.20
RRC 170818C00014000 C 08/18/17 14.0 8.90 9.20
RRC 170818C00015000 C 08/18/17 15.0 7.90 8.10
RRC 170818C00016000 C 08/18/17 16.0 6.90 7.20
RRC 170818C00017000 C 08/18/17 17.0 6.00 6.20
RRC 170818C00018000 C 08/18/17 18.0 5.10 5.30
RRC 170818C00019000 C 08/18/17 19.0 4.20 4.50
RRC 170818C00020000 C 08/18/17 20.0 3.40 3.60
RRC 170818C00021000 C 08/18/17 21.0 2.75 2.95
RRC 170818C00022000 C 08/18/17 22.0 2.15 2.35
RRC 170818C00023000 C 08/18/17 23.0 1.65 1.75
RRC 170818C00024000 C 08/18/17 24.0 1.20 1.40
RRC 170818C00025000 C 08/18/17 25.0 0.95 1.00
RRC 170818C00026000 C 08/18/17 26.0 0.70 0.80
RRC 170818C00027000 C 08/18/17 27.0 0.50 0.65
RRC 170818C00028000 C 08/18/17 28.0 0.40 0.50
RRC 170818C00029000 C 08/18/17 29.0 0.30 0.40
RRC 170818C00030000 C 08/18/17 30.0 0.25 0.35
RRC 170818C00031000 C 08/18/17 31.0 0.20 0.30
RRC 170818C00032000 C 08/18/17 32.0 0.15 0.25
RRC 170818P00014000 P 08/18/17 14.0 0.00 0.15
RRC 170818P00015000 P 08/18/17 15.0 0.00 0.15
RRC 170818P00016000 P 08/18/17 16.0 0.00 0.15
RRC 170818P00017000 P 08/18/17 17.0 0.05 0.20
RRC 170818P00018000 P 08/18/17 18.0 0.15 0.25
RRC 170818P00019000 P 08/18/17 19.0 0.30 0.40
RRC 170818P00020000 P 08/18/17 20.0 0.50 0.60
RRC 170818P00021000 P 08/18/17 21.0 0.80 0.90
RRC 170818P00022000 P 08/18/17 22.0 1.15 1.25
RRC 170818P00023000 P 08/18/17 23.0 1.65 1.75
RRC 170818P00024000 P 08/18/17 24.0 2.25 2.35
RRC 170818P00025000 P 08/18/17 25.0 2.90 3.10
RRC 170818P00026000 P 08/18/17 26.0 3.70 3.90
RRC 170818P00027000 P 08/18/17 27.0 4.50 4.70
RRC 170818P00028000 P 08/18/17 28.0 5.20 5.60
RRC 170818P00029000 P 08/18/17 29.0 6.30 6.50
RRC 170818P00030000 P 08/18/17 30.0 7.20 7.40
RRC 170818P00031000 P 08/18/17 31.0 8.10 8.40
RRC 170818P00032000 P 08/18/17 32.0 9.00 9.30
RRC 170915C00015000 C 09/15/17 15.0 7.90 8.30
RRC 170915C00016000 C 09/15/17 16.0 7.00 7.30
RRC 170915C00017000 C 09/15/17 17.0 6.10 6.40
RRC 170915C00018000 C 09/15/17 18.0 5.20 5.50
RRC 170915C00019000 C 09/15/17 19.0 4.40 4.70
RRC 170915C00020000 C 09/15/17 20.0 3.70 3.90
RRC 170915C00021000 C 09/15/17 21.0 3.00 3.20
RRC 170915C00022000 C 09/15/17 22.0 2.45 2.60
RRC 170915C00023000 C 09/15/17 23.0 1.95 2.20
RRC 170915C00024000 C 09/15/17 24.0 1.55 1.70
RRC 170915C00025000 C 09/15/17 25.0 1.25 1.40
RRC 170915C00026000 C 09/15/17 26.0 1.00 1.15
RRC 170915C00027000 C 09/15/17 27.0 0.80 0.95
RRC 170915C00028000 C 09/15/17 28.0 0.65 0.75
RRC 170915C00029000 C 09/15/17 29.0 0.50 0.70
RRC 170915C00030000 C 09/15/17 30.0 0.45 0.60
RRC 170915C00031000 C 09/15/17 31.0 0.35 0.50
RRC 170915C00032000 C 09/15/17 32.0 0.30 0.50
RRC 170915C00033000 C 09/15/17 33.0 0.20 0.45
RRC 170915C00034000 C 09/15/17 34.0 0.20 0.40
RRC 170915C00035000 C 09/15/17 35.0 0.20 0.35
RRC 170915C00036000 C 09/15/17 36.0 0.15 0.35
RRC 170915C00037000 C 09/15/17 37.0 0.15 0.30
RRC 170915C00038000 C 09/15/17 38.0 0.10 0.30
RRC 170915C00039000 C 09/15/17 39.0 0.10 0.30
RRC 170915C00040000 C 09/15/17 40.0 0.10 0.25
RRC 170915C00041000 C 09/15/17 41.0 0.05 0.25
RRC 170915C00042000 C 09/15/17 42.0 0.05 0.25
RRC 170915C00043000 C 09/15/17 43.0 0.05 0.25
RRC 170915C00044000 C 09/15/17 44.0 0.05 0.15
RRC 170915C00045000 C 09/15/17 45.0 0.00 0.15
RRC 170915C00046000 C 09/15/17 46.0 0.00 0.20
RRC 170915C00047000 C 09/15/17 47.0 0.00 0.20
RRC 170915C00048000 C 09/15/17 48.0 0.00 0.20
RRC 170915C00049000 C 09/15/17 49.0 0.00 0.20
RRC 170915C00050000 C 09/15/17 50.0 0.00 0.15
RRC 170915P00015000 P 09/15/17 15.0 0.05 0.15
RRC 170915P00016000 P 09/15/17 16.0 0.10 0.20
RRC 170915P00017000 P 09/15/17 17.0 0.20 0.30
RRC 170915P00018000 P 09/15/17 18.0 0.30 0.40
RRC 170915P00019000 P 09/15/17 19.0 0.45 0.55
RRC 170915P00020000 P 09/15/17 20.0 0.75 0.85
RRC 170915P00021000 P 09/15/17 21.0 1.05 1.15
RRC 170915P00022000 P 09/15/17 22.0 1.45 1.60
RRC 170915P00023000 P 09/15/17 23.0 2.00 2.10
RRC 170915P00024000 P 09/15/17 24.0 2.45 2.70
RRC 170915P00025000 P 09/15/17 25.0 3.20 3.40
RRC 170915P00026000 P 09/15/17 26.0 3.90 4.20
RRC 170915P00027000 P 09/15/17 27.0 4.70 5.00
RRC 170915P00028000 P 09/15/17 28.0 5.60 5.90
RRC 170915P00029000 P 09/15/17 29.0 6.40 6.70
RRC 170915P00030000 P 09/15/17 30.0 7.30 7.60
RRC 170915P00031000 P 09/15/17 31.0 8.30 8.50
RRC 170915P00032000 P 09/15/17 32.0 9.20 9.50
RRC 170915P00033000 P 09/15/17 33.0 10.10 10.40
RRC 170915P00034000 P 09/15/17 34.0 11.10 11.40
RRC 170915P00035000 P 09/15/17 35.0 12.10 12.30
RRC 170915P00036000 P 09/15/17 36.0 12.90 13.30
RRC 170915P00037000 P 09/15/17 37.0 14.10 14.30
RRC 170915P00038000 P 09/15/17 38.0 15.00 15.30
RRC 170915P00039000 P 09/15/17 39.0 15.90 16.30
RRC 170915P00040000 P 09/15/17 40.0 17.00 17.60
RRC 170915P00041000 P 09/15/17 41.0 18.00 18.20
RRC 170915P00042000 P 09/15/17 42.0 19.00 19.30
RRC 170915P00043000 P 09/15/17 43.0 19.90 20.40
RRC 170915P00044000 P 09/15/17 44.0 20.90 21.30
RRC 170915P00045000 P 09/15/17 45.0 21.90 22.20
RRC 170915P00046000 P 09/15/17 46.0 22.90 23.20
RRC 170915P00047000 P 09/15/17 47.0 23.80 24.20
RRC 170915P00048000 P 09/15/17 48.0 24.90 25.20
RRC 170915P00049000 P 09/15/17 49.0 25.90 26.20
RRC 170915P00050000 P 09/15/17 50.0 26.90 27.20
RRC 171215C00014000 C 12/15/17 14.0 9.10 9.60
RRC 171215C00015000 C 12/15/17 15.0 8.20 8.80
RRC 171215C00016000 C 12/15/17 16.0 7.40 7.90
RRC 171215C00017000 C 12/15/17 17.0 6.50 6.90
RRC 171215C00018000 C 12/15/17 18.0 5.80 6.20
RRC 171215C00019000 C 12/15/17 19.0 5.10 5.30
RRC 171215C00020000 C 12/15/17 20.0 4.40 4.60
RRC 171215C00021000 C 12/15/17 21.0 3.80 4.10
RRC 171215C00022000 C 12/15/17 22.0 3.30 3.50
RRC 171215C00023000 C 12/15/17 23.0 2.80 3.00
RRC 171215C00024000 C 12/15/17 24.0 2.40 2.60
RRC 171215C00025000 C 12/15/17 25.0 2.05 2.20
RRC 171215C00026000 C 12/15/17 26.0 1.70 1.90
RRC 171215C00027000 C 12/15/17 27.0 1.45 1.65
RRC 171215C00028000 C 12/15/17 28.0 1.25 1.45
RRC 171215C00029000 C 12/15/17 29.0 1.05 1.25
RRC 171215C00030000 C 12/15/17 30.0 0.90 1.10
RRC 171215C00031000 C 12/15/17 31.0 0.75 0.95
RRC 171215C00032000 C 12/15/17 32.0 0.65 0.85
RRC 171215C00033000 C 12/15/17 33.0 0.60 0.75
RRC 171215C00034000 C 12/15/17 34.0 0.50 0.65
RRC 171215C00035000 C 12/15/17 35.0 0.45 0.55
RRC 171215C00036000 C 12/15/17 36.0 0.35 0.50
RRC 171215C00037000 C 12/15/17 37.0 0.30 0.50
RRC 171215C00038000 C 12/15/17 38.0 0.30 0.45
RRC 171215C00039000 C 12/15/17 39.0 0.25 0.40
RRC 171215C00040000 C 12/15/17 40.0 0.20 0.35
RRC 171215C00041000 C 12/15/17 41.0 0.20 0.35
RRC 171215P00014000 P 12/15/17 14.0 0.15 0.30
RRC 171215P00015000 P 12/15/17 15.0 0.30 0.40
RRC 171215P00016000 P 12/15/17 16.0 0.40 0.50
RRC 171215P00017000 P 12/15/17 17.0 0.60 0.70
RRC 171215P00018000 P 12/15/17 18.0 0.80 0.90
RRC 171215P00019000 P 12/15/17 19.0 1.05 1.20
RRC 171215P00020000 P 12/15/17 20.0 1.40 1.50
RRC 171215P00021000 P 12/15/17 21.0 1.75 1.90
RRC 171215P00022000 P 12/15/17 22.0 2.20 2.35
RRC 171215P00023000 P 12/15/17 23.0 2.75 2.85
RRC 171215P00024000 P 12/15/17 24.0 3.30 3.50
RRC 171215P00025000 P 12/15/17 25.0 3.90 4.10
RRC 171215P00026000 P 12/15/17 26.0 4.60 4.80
RRC 171215P00027000 P 12/15/17 27.0 5.30 5.50
RRC 171215P00028000 P 12/15/17 28.0 6.10 6.30
RRC 171215P00029000 P 12/15/17 29.0 6.90 7.10
RRC 171215P00030000 P 12/15/17 30.0 7.80 8.00
RRC 171215P00031000 P 12/15/17 31.0 8.60 8.90
RRC 171215P00032000 P 12/15/17 32.0 9.50 9.80
RRC 171215P00033000 P 12/15/17 33.0 10.20 10.70
RRC 171215P00034000 P 12/15/17 34.0 11.30 11.60
RRC 171215P00035000 P 12/15/17 35.0 12.20 12.50
RRC 171215P00036000 P 12/15/17 36.0 13.10 13.50
RRC 171215P00037000 P 12/15/17 37.0 14.20 14.70
RRC 171215P00038000 P 12/15/17 38.0 14.90 15.60
RRC 171215P00039000 P 12/15/17 39.0 16.10 16.80
RRC 171215P00040000 P 12/15/17 40.0 17.10 17.60
RRC 171215P00041000 P 12/15/17 41.0 17.80 18.30
RRC 180119C00005000 C 01/19/18 5.0 16.90 18.40
RRC 180119C00010000 C 01/19/18 10.0 12.80 13.50
RRC 180119C00012500 C 01/19/18 12.5 10.50 10.80
RRC 180119C00014000 C 01/19/18 14.0 9.20 9.70
RRC 180119C00015000 C 01/19/18 15.0 8.30 8.80
RRC 180119C00016000 C 01/19/18 16.0 7.50 7.80
RRC 180119C00017500 C 01/19/18 17.5 6.30 6.60
RRC 180119C00019000 C 01/19/18 19.0 5.20 5.50
RRC 180119C00020000 C 01/19/18 20.0 4.60 4.80
RRC 180119C00021000 C 01/19/18 21.0 4.00 4.30
RRC 180119C00022500 C 01/19/18 22.5 3.20 3.50
RRC 180119C00024000 C 01/19/18 24.0 2.60 2.80
RRC 180119C00025000 C 01/19/18 25.0 2.25 2.40
RRC 180119C00026000 C 01/19/18 26.0 1.90 2.05
RRC 180119C00027500 C 01/19/18 27.5 1.50 1.65
RRC 180119C00029000 C 01/19/18 29.0 1.20 1.35
RRC 180119C00030000 C 01/19/18 30.0 1.00 1.15
RRC 180119C00031000 C 01/19/18 31.0 0.85 1.00
RRC 180119C00032500 C 01/19/18 32.5 0.70 0.85
RRC 180119C00034000 C 01/19/18 34.0 0.55 0.70
RRC 180119C00035000 C 01/19/18 35.0 0.45 0.60
RRC 180119C00036000 C 01/19/18 36.0 0.40 0.55
RRC 180119C00037500 C 01/19/18 37.5 0.30 0.45
RRC 180119C00039000 C 01/19/18 39.0 0.25 0.40
RRC 180119C00040000 C 01/19/18 40.0 0.25 0.35
RRC 180119C00041000 C 01/19/18 41.0 0.20 0.35
RRC 180119C00042500 C 01/19/18 42.5 0.15 0.30
RRC 180119C00045000 C 01/19/18 45.0 0.10 0.25
RRC 180119C00050000 C 01/19/18 50.0 0.05 0.20
RRC 180119C00052500 C 01/19/18 52.5 0.00 0.15
RRC 180119C00055000 C 01/19/18 55.0 0.00 0.20
RRC 180119C00060000 C 01/19/18 60.0 0.00 0.10
RRC 180119C00065000 C 01/19/18 65.0 0.00 0.15
RRC 180119P00005000 P 01/19/18 5.0 0.00 0.15
RRC 180119P00010000 P 01/19/18 10.0 0.00 0.15
RRC 180119P00012500 P 01/19/18 12.5 0.10 0.20
RRC 180119P00014000 P 01/19/18 14.0 0.25 0.35
RRC 180119P00015000 P 01/19/18 15.0 0.35 0.45
RRC 180119P00016000 P 01/19/18 16.0 0.50 0.60
RRC 180119P00017500 P 01/19/18 17.5 0.80 0.90
RRC 180119P00019000 P 01/19/18 19.0 1.20 1.30
RRC 180119P00020000 P 01/19/18 20.0 1.55 1.65
RRC 180119P00021000 P 01/19/18 21.0 1.95 2.05
RRC 180119P00022500 P 01/19/18 22.5 2.65 2.75
RRC 180119P00024000 P 01/19/18 24.0 3.50 3.60
RRC 180119P00025000 P 01/19/18 25.0 4.10 4.30
RRC 180119P00026000 P 01/19/18 26.0 4.80 5.00
RRC 180119P00027500 P 01/19/18 27.5 5.80 6.00
RRC 180119P00029000 P 01/19/18 29.0 7.00 7.20
RRC 180119P00030000 P 01/19/18 30.0 7.80 8.10
RRC 180119P00031000 P 01/19/18 31.0 8.70 8.90
RRC 180119P00032500 P 01/19/18 32.5 9.90 10.30
RRC 180119P00034000 P 01/19/18 34.0 11.30 11.60
RRC 180119P00035000 P 01/19/18 35.0 12.30 12.50
RRC 180119P00036000 P 01/19/18 36.0 13.20 13.50
RRC 180119P00037500 P 01/19/18 37.5 14.60 15.00
RRC 180119P00039000 P 01/19/18 39.0 15.90 16.50
RRC 180119P00040000 P 01/19/18 40.0 16.90 17.30
RRC 180119P00041000 P 01/19/18 41.0 17.80 18.30
RRC 180119P00042500 P 01/19/18 42.5 19.50 19.80
RRC 180119P00045000 P 01/19/18 45.0 22.00 22.20
RRC 180119P00050000 P 01/19/18 50.0 26.70 27.30
RRC 180119P00052500 P 01/19/18 52.5 29.20 29.80
RRC 180119P00055000 P 01/19/18 55.0 31.70 32.20
RRC 180119P00060000 P 01/19/18 60.0 36.60 37.30
RRC 180119P00065000 P 01/19/18 65.0 41.70 42.50
RRC 190118C00013000 C 01/18/19 13.0 10.90 11.80
RRC 190118C00015000 C 01/18/19 15.0 9.20 10.30
RRC 190118C00018000 C 01/18/19 18.0 7.30 8.30
RRC 190118C00020000 C 01/18/19 20.0 6.10 7.10
RRC 190118C00023000 C 01/18/19 23.0 4.70 5.50
RRC 190118C00025000 C 01/18/19 25.0 4.20 4.50
RRC 190118C00028000 C 01/18/19 28.0 3.00 3.60
RRC 190118C00030000 C 01/18/19 30.0 2.50 3.10
RRC 190118C00032000 C 01/18/19 32.0 1.95 2.55
RRC 190118C00035000 C 01/18/19 35.0 1.40 1.90
RRC 190118C00037000 C 01/18/19 37.0 1.15 1.65
RRC 190118C00040000 C 01/18/19 40.0 0.90 1.30
RRC 190118C00042000 C 01/18/19 42.0 0.75 1.10
RRC 190118C00045000 C 01/18/19 45.0 0.50 0.80
RRC 190118C00050000 C 01/18/19 50.0 0.30 0.70
RRC 190118P00013000 P 01/18/19 13.0 0.70 1.15
RRC 190118P00015000 P 01/18/19 15.0 1.15 1.55
RRC 190118P00018000 P 01/18/19 18.0 2.00 2.50
RRC 190118P00020000 P 01/18/19 20.0 2.80 3.30
RRC 190118P00023000 P 01/18/19 23.0 4.20 4.90
RRC 190118P00025000 P 01/18/19 25.0 5.30 5.90
RRC 190118P00028000 P 01/18/19 28.0 7.20 8.00
RRC 190118P00030000 P 01/18/19 30.0 8.60 9.30
RRC 190118P00032000 P 01/18/19 32.0 10.30 10.90
RRC 190118P00035000 P 01/18/19 35.0 12.50 13.40
RRC 190118P00037000 P 01/18/19 37.0 14.20 15.10
RRC 190118P00040000 P 01/18/19 40.0 16.90 17.90
RRC 190118P00042000 P 01/18/19 42.0 18.70 19.70
RRC 190118P00045000 P 01/18/19 45.0 21.70 22.50
RRC 190118P00050000 P 01/18/19 50.0 26.60 28.40

OPRA data is delayed 15 minutes.