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 (2015-08-07)Premium Content

Range Resources Corp (RRC)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 150918C00025000 C 09/18/15 25.0 11.50 13.30
RRC 150918C00027500 C 09/18/15 27.5 8.80 11.10
RRC 150918C00030000 C 09/18/15 30.0 6.30 8.60
RRC 150918C00032500 C 09/18/15 32.5 4.90 6.40
RRC 150918C00035000 C 09/18/15 35.0 3.50 4.30
RRC 150918C00037500 C 09/18/15 37.5 2.65 2.80
RRC 150918C00040000 C 09/18/15 40.0 1.25 1.80
RRC 150918C00042500 C 09/18/15 42.5 0.95 1.10
RRC 150918C00045000 C 09/18/15 45.0 0.65 0.70
RRC 150918C00047500 C 09/18/15 47.5 0.30 0.45
RRC 150918C00050000 C 09/18/15 50.0 0.20 0.30
RRC 150918C00052500 C 09/18/15 52.5 0.10 0.20
RRC 150918C00055000 C 09/18/15 55.0 0.05 0.15
RRC 150918C00057500 C 09/18/15 57.5 0.05 0.15
RRC 150918C00060000 C 09/18/15 60.0 0.00 0.30
RRC 150918C00062500 C 09/18/15 62.5 0.00 0.25
RRC 150918C00065000 C 09/18/15 65.0 0.00 0.50
RRC 150918C00067500 C 09/18/15 67.5 0.00 0.30
RRC 150918C00070000 C 09/18/15 70.0 0.00 0.50
RRC 150918C00072500 C 09/18/15 72.5 0.00 0.50
RRC 150918C00075000 C 09/18/15 75.0 0.00 0.50
RRC 150918C00080000 C 09/18/15 80.0 0.00 0.50
RRC 150918C00085000 C 09/18/15 85.0 0.00 0.50
RRC 150918P00025000 P 09/18/15 25.0 0.00 0.50
RRC 150918P00027500 P 09/18/15 27.5 0.10 0.40
RRC 150918P00030000 P 09/18/15 30.0 0.30 0.45
RRC 150918P00032500 P 09/18/15 32.5 0.60 0.75
RRC 150918P00035000 P 09/18/15 35.0 1.20 1.45
RRC 150918P00037500 P 09/18/15 37.5 2.20 2.40
RRC 150918P00040000 P 09/18/15 40.0 3.60 3.80
RRC 150918P00042500 P 09/18/15 42.5 5.10 6.90
RRC 150918P00045000 P 09/18/15 45.0 7.20 9.20
RRC 150918P00047500 P 09/18/15 47.5 9.60 11.40
RRC 150918P00050000 P 09/18/15 50.0 12.00 13.80
RRC 150918P00052500 P 09/18/15 52.5 14.20 16.20
RRC 150918P00055000 P 09/18/15 55.0 16.50 18.30
RRC 150918P00057500 P 09/18/15 57.5 19.00 20.90
RRC 150918P00060000 P 09/18/15 60.0 21.50 23.40
RRC 150918P00062500 P 09/18/15 62.5 24.00 26.00
RRC 150918P00065000 P 09/18/15 65.0 26.50 28.30
RRC 150918P00067500 P 09/18/15 67.5 29.10 30.80
RRC 150918P00070000 P 09/18/15 70.0 31.80 33.30
RRC 150918P00072500 P 09/18/15 72.5 34.20 35.40
RRC 150918P00075000 P 09/18/15 75.0 36.40 37.80
RRC 150918P00080000 P 09/18/15 80.0 41.40 42.80
RRC 150918P00085000 P 09/18/15 85.0 46.40 47.80
RRC 151016C00020000 C 10/16/15 20.0 17.80 18.20
RRC 151016C00022500 C 10/16/15 22.5 15.10 15.90
RRC 151016C00025000 C 10/16/15 25.0 12.70 13.50
RRC 151016C00027500 C 10/16/15 27.5 10.40 11.10
RRC 151016C00030000 C 10/16/15 30.0 8.20 9.00
RRC 151016C00032500 C 10/16/15 32.5 6.30 6.90
RRC 151016C00035000 C 10/16/15 35.0 4.70 5.20
RRC 151016C00037500 C 10/16/15 37.5 3.50 3.80
RRC 151016C00040000 C 10/16/15 40.0 2.45 2.65
RRC 151016C00042500 C 10/16/15 42.5 1.55 1.85
RRC 151016C00045000 C 10/16/15 45.0 1.05 1.25
RRC 151016C00047500 C 10/16/15 47.5 0.75 0.85
RRC 151016C00050000 C 10/16/15 50.0 0.45 0.65
RRC 151016P00020000 P 10/16/15 20.0 0.00 0.35
RRC 151016P00022500 P 10/16/15 22.5 0.05 0.40
RRC 151016P00025000 P 10/16/15 25.0 0.20 0.55
RRC 151016P00027500 P 10/16/15 27.5 0.45 0.55
RRC 151016P00030000 P 10/16/15 30.0 0.75 0.90
RRC 151016P00032500 P 10/16/15 32.5 1.30 1.40
RRC 151016P00035000 P 10/16/15 35.0 2.05 2.25
RRC 151016P00037500 P 10/16/15 37.5 3.10 3.50
RRC 151016P00040000 P 10/16/15 40.0 4.50 4.80
RRC 151016P00042500 P 10/16/15 42.5 6.10 6.80
RRC 151016P00045000 P 10/16/15 45.0 8.00 8.80
RRC 151016P00047500 P 10/16/15 47.5 10.00 11.00
RRC 151016P00050000 P 10/16/15 50.0 12.40 13.30
RRC 151218C00017500 C 12/18/15 17.5 20.10 20.90
RRC 151218C00020000 C 12/18/15 20.0 17.70 18.50
RRC 151218C00022500 C 12/18/15 22.5 15.30 16.20
RRC 151218C00025000 C 12/18/15 25.0 13.10 14.00
RRC 151218C00027500 C 12/18/15 27.5 11.10 11.90
RRC 151218C00030000 C 12/18/15 30.0 9.20 9.90
RRC 151218C00032500 C 12/18/15 32.5 7.50 8.10
RRC 151218C00035000 C 12/18/15 35.0 6.00 6.60
RRC 151218C00037500 C 12/18/15 37.5 4.70 5.20
RRC 151218C00040000 C 12/18/15 40.0 3.60 4.10
RRC 151218C00042500 C 12/18/15 42.5 2.95 3.20
RRC 151218C00045000 C 12/18/15 45.0 1.95 2.45
RRC 151218C00047500 C 12/18/15 47.5 1.40 1.85
RRC 151218C00050000 C 12/18/15 50.0 1.10 1.40
RRC 151218C00052500 C 12/18/15 52.5 0.65 1.10
RRC 151218C00055000 C 12/18/15 55.0 0.45 0.85
RRC 151218C00057500 C 12/18/15 57.5 0.30 0.70
RRC 151218C00060000 C 12/18/15 60.0 0.20 0.60
RRC 151218C00062500 C 12/18/15 62.5 0.10 0.55
RRC 151218C00065000 C 12/18/15 65.0 0.05 0.35
RRC 151218C00067500 C 12/18/15 67.5 0.00 0.50
RRC 151218C00070000 C 12/18/15 70.0 0.00 0.50
RRC 151218C00072500 C 12/18/15 72.5 0.00 0.45
RRC 151218C00075000 C 12/18/15 75.0 0.00 0.45
RRC 151218C00080000 C 12/18/15 80.0 0.00 0.35
RRC 151218C00085000 C 12/18/15 85.0 0.00 0.35
RRC 151218C00090000 C 12/18/15 90.0 0.00 0.30
RRC 151218C00095000 C 12/18/15 95.0 0.00 0.25
RRC 151218P00017500 P 12/18/15 17.5 0.05 0.50
RRC 151218P00020000 P 12/18/15 20.0 0.20 0.60
RRC 151218P00022500 P 12/18/15 22.5 0.45 0.85
RRC 151218P00025000 P 12/18/15 25.0 0.75 1.15
RRC 151218P00027500 P 12/18/15 27.5 1.15 1.55
RRC 151218P00030000 P 12/18/15 30.0 1.65 2.10
RRC 151218P00032500 P 12/18/15 32.5 2.45 2.90
RRC 151218P00035000 P 12/18/15 35.0 3.30 3.80
RRC 151218P00037500 P 12/18/15 37.5 4.50 5.10
RRC 151218P00040000 P 12/18/15 40.0 5.80 6.50
RRC 151218P00042500 P 12/18/15 42.5 7.40 8.20
RRC 151218P00045000 P 12/18/15 45.0 9.20 9.40
RRC 151218P00047500 P 12/18/15 47.5 11.10 12.00
RRC 151218P00050000 P 12/18/15 50.0 13.20 14.10
RRC 151218P00052500 P 12/18/15 52.5 15.30 16.20
RRC 151218P00055000 P 12/18/15 55.0 17.60 18.50
RRC 151218P00057500 P 12/18/15 57.5 19.90 20.80
RRC 151218P00060000 P 12/18/15 60.0 22.20 23.20
RRC 151218P00062500 P 12/18/15 62.5 24.60 25.60
RRC 151218P00065000 P 12/18/15 65.0 27.10 28.00
RRC 151218P00067500 P 12/18/15 67.5 29.50 30.40
RRC 151218P00070000 P 12/18/15 70.0 32.00 32.80
RRC 151218P00072500 P 12/18/15 72.5 34.40 35.20
RRC 151218P00075000 P 12/18/15 75.0 36.90 37.70
RRC 151218P00080000 P 12/18/15 80.0 41.80 42.60
RRC 151218P00085000 P 12/18/15 85.0 46.90 47.60
RRC 151218P00090000 P 12/18/15 90.0 51.80 52.50
RRC 151218P00095000 P 12/18/15 95.0 56.90 57.50
RRC 160115C00017500 C 01/15/16 17.5 20.10 21.10
RRC 160115C00020000 C 01/15/16 20.0 17.80 18.70
RRC 160115C00022500 C 01/15/16 22.5 15.50 16.40
RRC 160115C00025000 C 01/15/16 25.0 13.30 14.20
RRC 160115C00027500 C 01/15/16 27.5 11.30 12.10
RRC 160115C00030000 C 01/15/16 30.0 9.50 10.20
RRC 160115C00032500 C 01/15/16 32.5 7.80 8.50
RRC 160115C00035000 C 01/15/16 35.0 6.50 6.90
RRC 160115C00037500 C 01/15/16 37.5 5.10 5.60
RRC 160115C00040000 C 01/15/16 40.0 4.00 4.50
RRC 160115C00042500 C 01/15/16 42.5 3.10 3.50
RRC 160115C00045000 C 01/15/16 45.0 2.30 2.80
RRC 160115C00047500 C 01/15/16 47.5 1.65 2.15
RRC 160115C00050000 C 01/15/16 50.0 1.35 1.65
RRC 160115C00052500 C 01/15/16 52.5 0.85 1.30
RRC 160115C00055000 C 01/15/16 55.0 0.60 1.00
RRC 160115C00057500 C 01/15/16 57.5 0.45 0.80
RRC 160115C00060000 C 01/15/16 60.0 0.30 0.65
RRC 160115C00062500 C 01/15/16 62.5 0.20 0.55
RRC 160115C00065000 C 01/15/16 65.0 0.10 0.50
RRC 160115C00067500 C 01/15/16 67.5 0.05 0.50
RRC 160115C00070000 C 01/15/16 70.0 0.15 0.50
RRC 160115C00072500 C 01/15/16 72.5 0.00 0.50
RRC 160115C00075000 C 01/15/16 75.0 0.05 0.45
RRC 160115C00077500 C 01/15/16 77.5 0.00 0.45
RRC 160115C00080000 C 01/15/16 80.0 0.00 0.40
RRC 160115C00082500 C 01/15/16 82.5 0.00 0.35
RRC 160115C00085000 C 01/15/16 85.0 0.00 0.35
RRC 160115C00087500 C 01/15/16 87.5 0.00 0.30
RRC 160115C00090000 C 01/15/16 90.0 0.00 0.30
RRC 160115C00092500 C 01/15/16 92.5 0.00 0.30
RRC 160115C00095000 C 01/15/16 95.0 0.00 0.25
RRC 160115C00097500 C 01/15/16 97.5 0.00 0.25
RRC 160115C00100000 C 01/15/16 100.0 0.00 0.25
RRC 160115C00105000 C 01/15/16 105.0 0.00 0.20
RRC 160115C00110000 C 01/15/16 110.0 0.00 0.20
RRC 160115C00115000 C 01/15/16 115.0 0.00 0.20
RRC 160115C00120000 C 01/15/16 120.0 0.00 0.20
RRC 160115C00125000 C 01/15/16 125.0 0.00 0.15
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 160115P00017500 P 01/15/16 17.5 0.15 0.55
RRC 160115P00020000 P 01/15/16 20.0 0.35 0.75
RRC 160115P00022500 P 01/15/16 22.5 0.60 1.05
RRC 160115P00025000 P 01/15/16 25.0 0.95 1.35
RRC 160115P00027500 P 01/15/16 27.5 1.35 1.75
RRC 160115P00030000 P 01/15/16 30.0 1.95 2.40
RRC 160115P00032500 P 01/15/16 32.5 2.75 3.30
RRC 160115P00035000 P 01/15/16 35.0 3.70 4.30
RRC 160115P00037500 P 01/15/16 37.5 4.80 5.50
RRC 160115P00040000 P 01/15/16 40.0 6.20 6.90
RRC 160115P00042500 P 01/15/16 42.5 7.70 8.60
RRC 160115P00045000 P 01/15/16 45.0 9.50 10.40
RRC 160115P00047500 P 01/15/16 47.5 11.30 12.40
RRC 160115P00050000 P 01/15/16 50.0 13.40 14.40
RRC 160115P00052500 P 01/15/16 52.5 15.50 16.50
RRC 160115P00055000 P 01/15/16 55.0 17.70 18.70
RRC 160115P00057500 P 01/15/16 57.5 20.00 21.00
RRC 160115P00060000 P 01/15/16 60.0 22.30 23.40
RRC 160115P00062500 P 01/15/16 62.5 24.70 25.70
RRC 160115P00065000 P 01/15/16 65.0 27.10 28.10
RRC 160115P00067500 P 01/15/16 67.5 29.60 30.50
RRC 160115P00070000 P 01/15/16 70.0 32.00 32.90
RRC 160115P00072500 P 01/15/16 72.5 34.50 35.30
RRC 160115P00075000 P 01/15/16 75.0 36.90 37.70
RRC 160115P00077500 P 01/15/16 77.5 39.30 40.20
RRC 160115P00080000 P 01/15/16 80.0 41.90 42.60
RRC 160115P00082500 P 01/15/16 82.5 44.30 45.10
RRC 160115P00085000 P 01/15/16 85.0 46.90 47.60
RRC 160115P00087500 P 01/15/16 87.5 49.30 50.00
RRC 160115P00090000 P 01/15/16 90.0 51.90 52.50
RRC 160115P00092500 P 01/15/16 92.5 54.40 55.00
RRC 160115P00095000 P 01/15/16 95.0 56.80 57.50
RRC 160115P00097500 P 01/15/16 97.5 57.90 59.90
RRC 160115P00100000 P 01/15/16 100.0 60.40 62.50
RRC 160115P00105000 P 01/15/16 105.0 65.90 67.40
RRC 160115P00110000 P 01/15/16 110.0 71.80 72.40
RRC 160115P00115000 P 01/15/16 115.0 75.90 77.40
RRC 160115P00120000 P 01/15/16 120.0 81.80 82.40
RRC 160115P00125000 P 01/15/16 125.0 85.30 87.30
RRC 160115P00130000 P 01/15/16 130.0 90.90 92.30
RRC 160115P00135000 P 01/15/16 135.0 95.30 97.30
RRC 160318C00017500 C 03/18/16 17.5 20.20 21.30
RRC 160318C00020000 C 03/18/16 20.0 18.00 19.10
RRC 160318C00022500 C 03/18/16 22.5 15.80 16.80
RRC 160318C00025000 C 03/18/16 25.0 13.70 14.60
RRC 160318C00027500 C 03/18/16 27.5 11.80 12.70
RRC 160318C00030000 C 03/18/16 30.0 10.10 10.90
RRC 160318C00032500 C 03/18/16 32.5 8.50 9.20
RRC 160318C00035000 C 03/18/16 35.0 7.10 7.70
RRC 160318C00037500 C 03/18/16 37.5 5.80 6.40
RRC 160318C00040000 C 03/18/16 40.0 4.70 5.40
RRC 160318C00042500 C 03/18/16 42.5 3.80 4.30
RRC 160318C00045000 C 03/18/16 45.0 2.95 3.50
RRC 160318C00047500 C 03/18/16 47.5 2.25 2.90
RRC 160318C00050000 C 03/18/16 50.0 1.80 2.35
RRC 160318C00052500 C 03/18/16 52.5 1.30 1.90
RRC 160318C00055000 C 03/18/16 55.0 1.00 1.55
RRC 160318C00060000 C 03/18/16 60.0 0.50 0.95
RRC 160318C00065000 C 03/18/16 65.0 0.30 0.75
RRC 160318C00070000 C 03/18/16 70.0 0.10 0.75
RRC 160318P00017500 P 03/18/16 17.5 0.35 0.80
RRC 160318P00020000 P 03/18/16 20.0 0.65 1.05
RRC 160318P00022500 P 03/18/16 22.5 0.90 1.40
RRC 160318P00025000 P 03/18/16 25.0 1.30 1.75
RRC 160318P00027500 P 03/18/16 27.5 1.85 2.35
RRC 160318P00030000 P 03/18/16 30.0 2.55 3.20
RRC 160318P00032500 P 03/18/16 32.5 3.30 4.00
RRC 160318P00035000 P 03/18/16 35.0 4.30 5.00
RRC 160318P00037500 P 03/18/16 37.5 5.50 6.30
RRC 160318P00040000 P 03/18/16 40.0 6.80 7.70
RRC 160318P00042500 P 03/18/16 42.5 8.40 9.30
RRC 160318P00045000 P 03/18/16 45.0 10.10 11.20
RRC 160318P00047500 P 03/18/16 47.5 11.90 13.00
RRC 160318P00050000 P 03/18/16 50.0 13.90 14.90
RRC 160318P00052500 P 03/18/16 52.5 15.90 17.00
RRC 160318P00055000 P 03/18/16 55.0 18.10 19.20
RRC 160318P00060000 P 03/18/16 60.0 22.60 23.60
RRC 160318P00065000 P 03/18/16 65.0 27.20 28.30
RRC 160318P00070000 P 03/18/16 70.0 32.10 33.90
RRC 170120C00017500 C 01/20/17 17.5 20.00 22.60
RRC 170120C00020000 C 01/20/17 20.0 18.10 20.80
RRC 170120C00022500 C 01/20/17 22.5 16.60 18.60
RRC 170120C00025000 C 01/20/17 25.0 14.40 16.80
RRC 170120C00027500 C 01/20/17 27.5 13.20 15.10
RRC 170120C00030000 C 01/20/17 30.0 11.70 13.50
RRC 170120C00032500 C 01/20/17 32.5 10.40 12.10
RRC 170120C00035000 C 01/20/17 35.0 9.00 10.70
RRC 170120C00037500 C 01/20/17 37.5 7.80 9.50
RRC 170120C00040000 C 01/20/17 40.0 7.00 8.40
RRC 170120C00042500 C 01/20/17 42.5 6.20 7.30
RRC 170120C00045000 C 01/20/17 45.0 4.90 6.60
RRC 170120C00047500 C 01/20/17 47.5 4.00 5.70
RRC 170120C00050000 C 01/20/17 50.0 3.90 5.10
RRC 170120C00052500 C 01/20/17 52.5 3.40 4.40
RRC 170120C00055000 C 01/20/17 55.0 2.90 3.80
RRC 170120C00057500 C 01/20/17 57.5 2.40 3.40
RRC 170120C00060000 C 01/20/17 60.0 2.15 3.00
RRC 170120C00062500 C 01/20/17 62.5 1.80 2.70
RRC 170120C00065000 C 01/20/17 65.0 1.55 2.45
RRC 170120C00067500 C 01/20/17 67.5 1.20 2.05
RRC 170120C00070000 C 01/20/17 70.0 1.30 1.85
RRC 170120C00072500 C 01/20/17 72.5 0.90 1.70
RRC 170120C00075000 C 01/20/17 75.0 0.80 1.55
RRC 170120C00077500 C 01/20/17 77.5 0.65 1.40
RRC 170120C00080000 C 01/20/17 80.0 0.55 1.30
RRC 170120C00085000 C 01/20/17 85.0 0.35 1.10
RRC 170120C00090000 C 01/20/17 90.0 0.20 1.00
RRC 170120C00095000 C 01/20/17 95.0 0.10 1.00
RRC 170120C00100000 C 01/20/17 100.0 0.05 1.00
RRC 170120C00105000 C 01/20/17 105.0 0.00 1.00
RRC 170120P00017500 P 01/20/17 17.5 1.00 1.90
RRC 170120P00020000 P 01/20/17 20.0 1.55 2.20
RRC 170120P00022500 P 01/20/17 22.5 2.20 2.85
RRC 170120P00025000 P 01/20/17 25.0 2.70 3.60
RRC 170120P00027500 P 01/20/17 27.5 3.60 4.70
RRC 170120P00030000 P 01/20/17 30.0 4.60 5.30
RRC 170120P00032500 P 01/20/17 32.5 5.60 6.80
RRC 170120P00035000 P 01/20/17 35.0 6.50 7.70
RRC 170120P00037500 P 01/20/17 37.5 7.90 9.20
RRC 170120P00040000 P 01/20/17 40.0 9.10 10.70
RRC 170120P00042500 P 01/20/17 42.5 10.60 12.30
RRC 170120P00045000 P 01/20/17 45.0 12.20 13.90
RRC 170120P00047500 P 01/20/17 47.5 13.90 15.70
RRC 170120P00050000 P 01/20/17 50.0 15.70 17.60
RRC 170120P00052500 P 01/20/17 52.5 17.50 19.50
RRC 170120P00055000 P 01/20/17 55.0 19.50 21.60
RRC 170120P00057500 P 01/20/17 57.5 21.60 23.60
RRC 170120P00060000 P 01/20/17 60.0 23.60 25.70
RRC 170120P00062500 P 01/20/17 62.5 25.90 28.00
RRC 170120P00065000 P 01/20/17 65.0 28.10 30.30
RRC 170120P00067500 P 01/20/17 67.5 30.40 32.60
RRC 170120P00070000 P 01/20/17 70.0 32.70 34.70
RRC 170120P00072500 P 01/20/17 72.5 35.20 37.00
RRC 170120P00075000 P 01/20/17 75.0 37.50 39.50
RRC 170120P00077500 P 01/20/17 77.5 39.90 42.00
RRC 170120P00080000 P 01/20/17 80.0 41.60 44.30
RRC 170120P00085000 P 01/20/17 85.0 46.70 49.10
RRC 170120P00090000 P 01/20/17 90.0 51.70 53.70
RRC 170120P00095000 P 01/20/17 95.0 56.90 58.60
RRC 170120P00100000 P 01/20/17 100.0 61.10 63.50
RRC 170120P00105000 P 01/20/17 105.0 66.10 68.30

OPRA data is delayed 15 minutes.