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 (2015-05-08)Premium Content

Range Resources Corp (RRC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 150619C00027500 C 06/19/15 27.5 29.70 32.10
RRC 150619C00030000 C 06/19/15 30.0 27.20 29.90
RRC 150619C00032500 C 06/19/15 32.5 24.70 27.20
RRC 150619C00035000 C 06/19/15 35.0 22.60 24.70
RRC 150619C00037500 C 06/19/15 37.5 20.10 22.20
RRC 150619C00040000 C 06/19/15 40.0 17.60 19.70
RRC 150619C00042500 C 06/19/15 42.5 15.10 17.20
RRC 150619C00045000 C 06/19/15 45.0 12.60 14.70
RRC 150619C00047500 C 06/19/15 47.5 10.40 12.40
RRC 150619C00050000 C 06/19/15 50.0 8.10 9.40
RRC 150619C00052500 C 06/19/15 52.5 6.10 7.60
RRC 150619C00055000 C 06/19/15 55.0 4.60 5.00
RRC 150619C00057500 C 06/19/15 57.5 2.60 3.30
RRC 150619C00060000 C 06/19/15 60.0 1.80 2.00
RRC 150619C00062500 C 06/19/15 62.5 1.00 1.10
RRC 150619C00065000 C 06/19/15 65.0 0.55 0.65
RRC 150619C00067500 C 06/19/15 67.5 0.30 0.40
RRC 150619C00070000 C 06/19/15 70.0 0.15 0.25
RRC 150619C00072500 C 06/19/15 72.5 0.00 0.25
RRC 150619C00075000 C 06/19/15 75.0 0.05 0.45
RRC 150619C00077500 C 06/19/15 77.5 0.00 0.50
RRC 150619C00080000 C 06/19/15 80.0 0.00 0.10
RRC 150619C00085000 C 06/19/15 85.0 0.00 0.30
RRC 150619C00090000 C 06/19/15 90.0 0.00 0.45
RRC 150619C00095000 C 06/19/15 95.0 0.00 0.45
RRC 150619C00100000 C 06/19/15 100.0 0.00 0.45
RRC 150619C00105000 C 06/19/15 105.0 0.00 0.45
RRC 150619P00027500 P 06/19/15 27.5 0.00 0.45
RRC 150619P00030000 P 06/19/15 30.0 0.00 0.05
RRC 150619P00032500 P 06/19/15 32.5 0.00 0.50
RRC 150619P00035000 P 06/19/15 35.0 0.00 0.05
RRC 150619P00037500 P 06/19/15 37.5 0.00 0.05
RRC 150619P00040000 P 06/19/15 40.0 0.00 0.10
RRC 150619P00042500 P 06/19/15 42.5 0.00 0.10
RRC 150619P00045000 P 06/19/15 45.0 0.05 0.15
RRC 150619P00047500 P 06/19/15 47.5 0.15 0.45
RRC 150619P00050000 P 06/19/15 50.0 0.25 0.50
RRC 150619P00052500 P 06/19/15 52.5 0.45 0.65
RRC 150619P00055000 P 06/19/15 55.0 1.00 1.15
RRC 150619P00057500 P 06/19/15 57.5 1.85 1.95
RRC 150619P00060000 P 06/19/15 60.0 3.00 3.30
RRC 150619P00062500 P 06/19/15 62.5 4.30 5.60
RRC 150619P00065000 P 06/19/15 65.0 6.30 7.30
RRC 150619P00067500 P 06/19/15 67.5 8.30 9.80
RRC 150619P00070000 P 06/19/15 70.0 10.60 12.30
RRC 150619P00072500 P 06/19/15 72.5 13.00 14.90
RRC 150619P00075000 P 06/19/15 75.0 15.50 17.30
RRC 150619P00077500 P 06/19/15 77.5 17.60 20.30
RRC 150619P00080000 P 06/19/15 80.0 20.40 22.40
RRC 150619P00085000 P 06/19/15 85.0 25.10 27.90
RRC 150619P00090000 P 06/19/15 90.0 29.70 33.10
RRC 150619P00095000 P 06/19/15 95.0 34.70 38.10
RRC 150619P00100000 P 06/19/15 100.0 39.60 43.10
RRC 150619P00105000 P 06/19/15 105.0 44.90 48.20
RRC 150717C00032500 C 07/17/15 32.5 25.10 27.30
RRC 150717C00035000 C 07/17/15 35.0 22.60 24.90
RRC 150717C00037500 C 07/17/15 37.5 20.10 22.40
RRC 150717C00040000 C 07/17/15 40.0 17.70 20.10
RRC 150717C00042500 C 07/17/15 42.5 15.20 17.40
RRC 150717C00045000 C 07/17/15 45.0 12.90 14.90
RRC 150717C00047500 C 07/17/15 47.5 10.60 12.70
RRC 150717C00050000 C 07/17/15 50.0 8.80 10.30
RRC 150717C00052500 C 07/17/15 52.5 7.20 7.70
RRC 150717C00055000 C 07/17/15 55.0 5.40 5.90
RRC 150717C00057500 C 07/17/15 57.5 3.90 4.30
RRC 150717C00060000 C 07/17/15 60.0 2.70 3.00
RRC 150717C00062500 C 07/17/15 62.5 1.75 2.00
RRC 150717C00065000 C 07/17/15 65.0 1.15 1.35
RRC 150717C00067500 C 07/17/15 67.5 0.70 0.85
RRC 150717C00070000 C 07/17/15 70.0 0.45 0.60
RRC 150717C00075000 C 07/17/15 75.0 0.15 0.30
RRC 150717C00080000 C 07/17/15 80.0 0.05 0.30
RRC 150717C00085000 C 07/17/15 85.0 0.00 0.20
RRC 150717C00090000 C 07/17/15 90.0 0.00 0.20
RRC 150717P00032500 P 07/17/15 32.5 0.00 0.15
RRC 150717P00035000 P 07/17/15 35.0 0.00 0.20
RRC 150717P00037500 P 07/17/15 37.5 0.00 0.25
RRC 150717P00040000 P 07/17/15 40.0 0.05 0.30
RRC 150717P00042500 P 07/17/15 42.5 0.10 0.40
RRC 150717P00045000 P 07/17/15 45.0 0.20 0.45
RRC 150717P00047500 P 07/17/15 47.5 0.40 0.65
RRC 150717P00050000 P 07/17/15 50.0 0.65 0.80
RRC 150717P00052500 P 07/17/15 52.5 1.10 1.25
RRC 150717P00055000 P 07/17/15 55.0 1.80 1.90
RRC 150717P00057500 P 07/17/15 57.5 2.70 2.90
RRC 150717P00060000 P 07/17/15 60.0 3.90 4.20
RRC 150717P00062500 P 07/17/15 62.5 5.40 5.80
RRC 150717P00065000 P 07/17/15 65.0 7.20 7.60
RRC 150717P00067500 P 07/17/15 67.5 8.80 10.60
RRC 150717P00070000 P 07/17/15 70.0 10.90 12.60
RRC 150717P00075000 P 07/17/15 75.0 15.60 17.90
RRC 150717P00080000 P 07/17/15 80.0 20.40 23.00
RRC 150717P00085000 P 07/17/15 85.0 25.30 27.80
RRC 150717P00090000 P 07/17/15 90.0 30.40 32.80
RRC 150918C00027500 C 09/18/15 27.5 29.90 32.30
RRC 150918C00030000 C 09/18/15 30.0 27.60 30.80
RRC 150918C00032500 C 09/18/15 32.5 25.00 28.20
RRC 150918C00035000 C 09/18/15 35.0 22.70 26.20
RRC 150918C00037500 C 09/18/15 37.5 20.30 23.30
RRC 150918C00040000 C 09/18/15 40.0 18.10 20.10
RRC 150918C00042500 C 09/18/15 42.5 15.80 17.90
RRC 150918C00045000 C 09/18/15 45.0 13.90 15.60
RRC 150918C00047500 C 09/18/15 47.5 11.70 13.40
RRC 150918C00050000 C 09/18/15 50.0 10.20 10.90
RRC 150918C00052500 C 09/18/15 52.5 8.50 9.10
RRC 150918C00055000 C 09/18/15 55.0 6.80 7.40
RRC 150918C00057500 C 09/18/15 57.5 5.40 5.90
RRC 150918C00060000 C 09/18/15 60.0 4.20 4.60
RRC 150918C00062500 C 09/18/15 62.5 3.20 3.60
RRC 150918C00065000 C 09/18/15 65.0 2.40 2.75
RRC 150918C00067500 C 09/18/15 67.5 1.80 2.15
RRC 150918C00070000 C 09/18/15 70.0 1.30 1.60
RRC 150918C00072500 C 09/18/15 72.5 0.95 1.20
RRC 150918C00075000 C 09/18/15 75.0 0.65 0.90
RRC 150918C00080000 C 09/18/15 80.0 0.30 0.60
RRC 150918C00085000 C 09/18/15 85.0 0.15 0.45
RRC 150918P00027500 P 09/18/15 27.5 0.00 0.25
RRC 150918P00030000 P 09/18/15 30.0 0.05 0.30
RRC 150918P00032500 P 09/18/15 32.5 0.15 0.25
RRC 150918P00035000 P 09/18/15 35.0 0.15 0.45
RRC 150918P00037500 P 09/18/15 37.5 0.25 0.55
RRC 150918P00040000 P 09/18/15 40.0 0.35 0.70
RRC 150918P00042500 P 09/18/15 42.5 0.55 0.85
RRC 150918P00045000 P 09/18/15 45.0 0.80 1.10
RRC 150918P00047500 P 09/18/15 47.5 1.15 1.45
RRC 150918P00050000 P 09/18/15 50.0 1.65 1.90
RRC 150918P00052500 P 09/18/15 52.5 2.25 2.55
RRC 150918P00055000 P 09/18/15 55.0 3.10 3.40
RRC 150918P00057500 P 09/18/15 57.5 4.10 4.40
RRC 150918P00060000 P 09/18/15 60.0 5.30 5.70
RRC 150918P00062500 P 09/18/15 62.5 6.70 7.20
RRC 150918P00065000 P 09/18/15 65.0 8.40 8.90
RRC 150918P00067500 P 09/18/15 67.5 10.30 10.80
RRC 150918P00070000 P 09/18/15 70.0 12.30 12.80
RRC 150918P00072500 P 09/18/15 72.5 14.00 15.60
RRC 150918P00075000 P 09/18/15 75.0 16.20 17.80
RRC 150918P00080000 P 09/18/15 80.0 20.10 22.80
RRC 150918P00085000 P 09/18/15 85.0 25.50 27.90
RRC 151218C00030000 C 12/18/15 30.0 27.70 30.10
RRC 151218C00032500 C 12/18/15 32.5 25.30 28.60
RRC 151218C00035000 C 12/18/15 35.0 22.90 25.40
RRC 151218C00037500 C 12/18/15 37.5 20.60 23.10
RRC 151218C00040000 C 12/18/15 40.0 18.70 20.70
RRC 151218C00042500 C 12/18/15 42.5 16.50 18.70
RRC 151218C00045000 C 12/18/15 45.0 14.50 16.50
RRC 151218C00047500 C 12/18/15 47.5 12.50 14.30
RRC 151218C00050000 C 12/18/15 50.0 11.60 12.20
RRC 151218C00052500 C 12/18/15 52.5 9.90 10.50
RRC 151218C00055000 C 12/18/15 55.0 8.40 8.90
RRC 151218C00057500 C 12/18/15 57.5 7.00 7.50
RRC 151218C00060000 C 12/18/15 60.0 5.80 6.30
RRC 151218C00062500 C 12/18/15 62.5 4.80 5.20
RRC 151218C00065000 C 12/18/15 65.0 3.90 4.30
RRC 151218C00067500 C 12/18/15 67.5 3.10 3.60
RRC 151218C00070000 C 12/18/15 70.0 2.50 2.95
RRC 151218C00072500 C 12/18/15 72.5 1.95 2.35
RRC 151218C00075000 C 12/18/15 75.0 1.55 1.90
RRC 151218C00080000 C 12/18/15 80.0 0.90 1.25
RRC 151218C00085000 C 12/18/15 85.0 0.55 0.90
RRC 151218C00090000 C 12/18/15 90.0 0.30 0.70
RRC 151218C00095000 C 12/18/15 95.0 0.20 0.50
RRC 151218P00030000 P 12/18/15 30.0 0.20 0.50
RRC 151218P00032500 P 12/18/15 32.5 0.30 0.65
RRC 151218P00035000 P 12/18/15 35.0 0.45 0.75
RRC 151218P00037500 P 12/18/15 37.5 0.65 0.95
RRC 151218P00040000 P 12/18/15 40.0 0.90 1.25
RRC 151218P00042500 P 12/18/15 42.5 1.20 1.55
RRC 151218P00045000 P 12/18/15 45.0 1.65 2.00
RRC 151218P00047500 P 12/18/15 47.5 2.15 2.50
RRC 151218P00050000 P 12/18/15 50.0 2.85 3.10
RRC 151218P00052500 P 12/18/15 52.5 3.60 3.90
RRC 151218P00055000 P 12/18/15 55.0 4.50 4.90
RRC 151218P00057500 P 12/18/15 57.5 5.60 6.00
RRC 151218P00060000 P 12/18/15 60.0 6.90 7.30
RRC 151218P00062500 P 12/18/15 62.5 8.30 8.80
RRC 151218P00065000 P 12/18/15 65.0 9.80 10.30
RRC 151218P00067500 P 12/18/15 67.5 11.60 12.10
RRC 151218P00070000 P 12/18/15 70.0 13.40 14.10
RRC 151218P00072500 P 12/18/15 72.5 15.30 15.90
RRC 151218P00075000 P 12/18/15 75.0 17.00 18.90
RRC 151218P00080000 P 12/18/15 80.0 21.50 23.40
RRC 151218P00085000 P 12/18/15 85.0 25.90 28.10
RRC 151218P00090000 P 12/18/15 90.0 30.80 32.90
RRC 151218P00095000 P 12/18/15 95.0 35.40 37.70
RRC 160115C00025000 C 01/15/16 25.0 32.50 35.20
RRC 160115C00027500 C 01/15/16 27.5 30.10 32.90
RRC 160115C00030000 C 01/15/16 30.0 27.70 30.60
RRC 160115C00032500 C 01/15/16 32.5 25.30 27.80
RRC 160115C00035000 C 01/15/16 35.0 23.10 25.70
RRC 160115C00037500 C 01/15/16 37.5 20.90 23.20
RRC 160115C00040000 C 01/15/16 40.0 18.90 20.90
RRC 160115C00042500 C 01/15/16 42.5 16.70 18.90
RRC 160115C00045000 C 01/15/16 45.0 14.70 16.70
RRC 160115C00047500 C 01/15/16 47.5 13.60 14.30
RRC 160115C00050000 C 01/15/16 50.0 11.90 12.40
RRC 160115C00052500 C 01/15/16 52.5 10.20 10.80
RRC 160115C00055000 C 01/15/16 55.0 8.70 9.30
RRC 160115C00057500 C 01/15/16 57.5 7.30 7.90
RRC 160115C00060000 C 01/15/16 60.0 6.20 6.60
RRC 160115C00062500 C 01/15/16 62.5 5.10 5.60
RRC 160115C00065000 C 01/15/16 65.0 4.20 4.70
RRC 160115C00067500 C 01/15/16 67.5 3.50 3.90
RRC 160115C00070000 C 01/15/16 70.0 2.80 3.30
RRC 160115C00072500 C 01/15/16 72.5 2.25 2.65
RRC 160115C00075000 C 01/15/16 75.0 1.80 2.20
RRC 160115C00077500 C 01/15/16 77.5 1.40 1.80
RRC 160115C00080000 C 01/15/16 80.0 1.10 1.55
RRC 160115C00082500 C 01/15/16 82.5 0.85 1.25
RRC 160115C00085000 C 01/15/16 85.0 0.65 1.10
RRC 160115C00087500 C 01/15/16 87.5 0.50 0.95
RRC 160115C00090000 C 01/15/16 90.0 0.50 0.80
RRC 160115C00092500 C 01/15/16 92.5 0.30 0.70
RRC 160115C00095000 C 01/15/16 95.0 0.25 0.60
RRC 160115C00097500 C 01/15/16 97.5 0.20 0.50
RRC 160115C00100000 C 01/15/16 100.0 0.15 0.45
RRC 160115C00105000 C 01/15/16 105.0 0.10 0.35
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 0.15
RRC 160115C00135000 C 01/15/16 135.0 0.00 0.15
RRC 160115P00025000 P 01/15/16 25.0 0.15 0.40
RRC 160115P00027500 P 01/15/16 27.5 0.20 0.50
RRC 160115P00030000 P 01/15/16 30.0 0.25 0.60
RRC 160115P00032500 P 01/15/16 32.5 0.40 0.75
RRC 160115P00035000 P 01/15/16 35.0 0.55 0.90
RRC 160115P00037500 P 01/15/16 37.5 0.75 1.15
RRC 160115P00040000 P 01/15/16 40.0 1.00 1.30
RRC 160115P00042500 P 01/15/16 42.5 1.40 1.75
RRC 160115P00045000 P 01/15/16 45.0 1.85 2.20
RRC 160115P00047500 P 01/15/16 47.5 2.40 2.75
RRC 160115P00050000 P 01/15/16 50.0 3.10 3.40
RRC 160115P00052500 P 01/15/16 52.5 3.90 4.20
RRC 160115P00055000 P 01/15/16 55.0 4.90 5.20
RRC 160115P00057500 P 01/15/16 57.5 5.90 6.30
RRC 160115P00060000 P 01/15/16 60.0 7.20 7.70
RRC 160115P00062500 P 01/15/16 62.5 8.60 9.10
RRC 160115P00065000 P 01/15/16 65.0 10.20 10.70
RRC 160115P00067500 P 01/15/16 67.5 11.90 12.40
RRC 160115P00070000 P 01/15/16 70.0 13.70 14.20
RRC 160115P00072500 P 01/15/16 72.5 15.60 16.20
RRC 160115P00075000 P 01/15/16 75.0 17.70 18.40
RRC 160115P00077500 P 01/15/16 77.5 19.40 21.20
RRC 160115P00080000 P 01/15/16 80.0 21.60 23.60
RRC 160115P00082500 P 01/15/16 82.5 23.80 26.10
RRC 160115P00085000 P 01/15/16 85.0 26.00 28.40
RRC 160115P00087500 P 01/15/16 87.5 28.50 30.80
RRC 160115P00090000 P 01/15/16 90.0 30.60 33.20
RRC 160115P00092500 P 01/15/16 92.5 33.20 35.70
RRC 160115P00095000 P 01/15/16 95.0 35.70 38.00
RRC 160115P00097500 P 01/15/16 97.5 37.80 40.50
RRC 160115P00100000 P 01/15/16 100.0 39.20 43.10
RRC 160115P00105000 P 01/15/16 105.0 44.10 48.00
RRC 160115P00110000 P 01/15/16 110.0 49.10 53.00
RRC 160115P00115000 P 01/15/16 115.0 54.00 57.90
RRC 160115P00120000 P 01/15/16 120.0 59.10 63.00
RRC 160115P00125000 P 01/15/16 125.0 64.30 68.00
RRC 160115P00130000 P 01/15/16 130.0 69.10 73.00
RRC 160115P00135000 P 01/15/16 135.0 74.00 78.00
RRC 170120C00025000 C 01/20/17 25.0 32.70 36.00
RRC 170120C00027500 C 01/20/17 27.5 30.40 33.70
RRC 170120C00030000 C 01/20/17 30.0 27.70 31.50
RRC 170120C00032500 C 01/20/17 32.5 25.60 29.40
RRC 170120C00035000 C 01/20/17 35.0 23.60 27.40
RRC 170120C00037500 C 01/20/17 37.5 21.60 25.40
RRC 170120C00040000 C 01/20/17 40.0 20.10 23.10
RRC 170120C00042500 C 01/20/17 42.5 18.20 21.20
RRC 170120C00045000 C 01/20/17 45.0 17.80 19.60
RRC 170120C00047500 C 01/20/17 47.5 16.10 17.90
RRC 170120C00050000 C 01/20/17 50.0 14.50 16.30
RRC 170120C00052500 C 01/20/17 52.5 13.10 14.90
RRC 170120C00055000 C 01/20/17 55.0 11.70 13.60
RRC 170120C00057500 C 01/20/17 57.5 10.50 11.80
RRC 170120C00060000 C 01/20/17 60.0 9.70 10.70
RRC 170120C00062500 C 01/20/17 62.5 8.30 9.60
RRC 170120C00065000 C 01/20/17 65.0 7.30 8.70
RRC 170120C00067500 C 01/20/17 67.5 6.30 7.80
RRC 170120C00070000 C 01/20/17 70.0 5.60 7.10
RRC 170120C00072500 C 01/20/17 72.5 4.80 6.10
RRC 170120C00075000 C 01/20/17 75.0 4.20 5.50
RRC 170120C00077500 C 01/20/17 77.5 3.60 4.90
RRC 170120C00080000 C 01/20/17 80.0 3.10 4.50
RRC 170120C00085000 C 01/20/17 85.0 2.20 3.60
RRC 170120C00090000 C 01/20/17 90.0 1.80 2.65
RRC 170120C00095000 C 01/20/17 95.0 1.35 2.20
RRC 170120C00100000 C 01/20/17 100.0 1.00 1.85
RRC 170120C00105000 C 01/20/17 105.0 0.70 1.55
RRC 170120P00025000 P 01/20/17 25.0 0.40 1.20
RRC 170120P00027500 P 01/20/17 27.5 0.60 1.45
RRC 170120P00030000 P 01/20/17 30.0 0.85 1.75
RRC 170120P00032500 P 01/20/17 32.5 1.15 2.10
RRC 170120P00035000 P 01/20/17 35.0 1.55 2.25
RRC 170120P00037500 P 01/20/17 37.5 1.95 3.00
RRC 170120P00040000 P 01/20/17 40.0 2.50 3.40
RRC 170120P00042500 P 01/20/17 42.5 3.10 4.10
RRC 170120P00045000 P 01/20/17 45.0 3.80 4.90
RRC 170120P00047500 P 01/20/17 47.5 4.60 5.70
RRC 170120P00050000 P 01/20/17 50.0 5.50 6.70
RRC 170120P00052500 P 01/20/17 52.5 6.50 7.70
RRC 170120P00055000 P 01/20/17 55.0 7.60 8.80
RRC 170120P00057500 P 01/20/17 57.5 8.80 10.00
RRC 170120P00060000 P 01/20/17 60.0 10.10 11.20
RRC 170120P00062500 P 01/20/17 62.5 11.50 12.80
RRC 170120P00065000 P 01/20/17 65.0 13.00 14.20
RRC 170120P00067500 P 01/20/17 67.5 14.50 15.90
RRC 170120P00070000 P 01/20/17 70.0 16.20 17.60
RRC 170120P00072500 P 01/20/17 72.5 17.90 19.40
RRC 170120P00075000 P 01/20/17 75.0 19.70 21.30
RRC 170120P00077500 P 01/20/17 77.5 21.50 23.20
RRC 170120P00080000 P 01/20/17 80.0 23.50 25.20
RRC 170120P00085000 P 01/20/17 85.0 27.80 29.30
RRC 170120P00090000 P 01/20/17 90.0 31.60 35.40
RRC 170120P00095000 P 01/20/17 95.0 36.20 39.40
RRC 170120P00100000 P 01/20/17 100.0 40.90 44.70
RRC 170120P00105000 P 01/20/17 105.0 45.00 48.80

OPRA data is delayed 15 minutes.