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 (2014-08-08)Premium Content

Range Resources Corp (RRC)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 141122C00055000 C 11/22/14 55.0 11.20 13.60
RRC 141122C00057500 C 11/22/14 57.5 9.00 10.20
RRC 141122C00060000 C 11/22/14 60.0 6.90 7.70
RRC 141122C00062500 C 11/22/14 62.5 4.90 5.40
RRC 141122C00065000 C 11/22/14 65.0 3.30 3.60
RRC 141122C00067500 C 11/22/14 67.5 2.05 2.25
RRC 141122C00070000 C 11/22/14 70.0 1.10 1.35
RRC 141122C00072500 C 11/22/14 72.5 0.55 0.75
RRC 141122C00075000 C 11/22/14 75.0 0.25 0.55
RRC 141122C00077500 C 11/22/14 77.5 0.10 0.35
RRC 141122C00080000 C 11/22/14 80.0 0.05 0.25
RRC 141122C00085000 C 11/22/14 85.0 0.00 0.25
RRC 141122C00090000 C 11/22/14 90.0 0.00 0.20
RRC 141122P00055000 P 11/22/14 55.0 0.05 0.25
RRC 141122P00057500 P 11/22/14 57.5 0.15 0.40
RRC 141122P00060000 P 11/22/14 60.0 0.45 0.65
RRC 141122P00062500 P 11/22/14 62.5 0.95 1.15
RRC 141122P00065000 P 11/22/14 65.0 1.70 2.00
RRC 141122P00067500 P 11/22/14 67.5 2.85 3.20
RRC 141122P00070000 P 11/22/14 70.0 4.40 4.80
RRC 141122P00072500 P 11/22/14 72.5 6.30 6.90
RRC 141122P00075000 P 11/22/14 75.0 7.40 9.10
RRC 141122P00077500 P 11/22/14 77.5 9.60 11.50
RRC 141122P00080000 P 11/22/14 80.0 11.70 14.00
RRC 141122P00085000 P 11/22/14 85.0 16.60 19.00
RRC 141122P00090000 P 11/22/14 90.0 21.30 24.00
RRC 141220C00050000 C 12/20/14 50.0 16.40 18.70
RRC 141220C00055000 C 12/20/14 55.0 11.40 13.90
RRC 141220C00057500 C 12/20/14 57.5 9.40 11.60
RRC 141220C00060000 C 12/20/14 60.0 7.40 9.10
RRC 141220C00062500 C 12/20/14 62.5 5.60 6.20
RRC 141220C00065000 C 12/20/14 65.0 4.10 4.40
RRC 141220C00067500 C 12/20/14 67.5 2.85 3.10
RRC 141220C00070000 C 12/20/14 70.0 1.90 2.10
RRC 141220C00072500 C 12/20/14 72.5 1.20 1.35
RRC 141220C00075000 C 12/20/14 75.0 0.70 0.95
RRC 141220C00077500 C 12/20/14 77.5 0.40 0.65
RRC 141220C00080000 C 12/20/14 80.0 0.20 0.55
RRC 141220C00082500 C 12/20/14 82.5 0.05 0.40
RRC 141220C00085000 C 12/20/14 85.0 0.00 0.45
RRC 141220C00087500 C 12/20/14 87.5 0.00 0.35
RRC 141220C00090000 C 12/20/14 90.0 0.05 0.30
RRC 141220C00092500 C 12/20/14 92.5 0.00 0.30
RRC 141220C00095000 C 12/20/14 95.0 0.00 0.25
RRC 141220C00097500 C 12/20/14 97.5 0.00 0.25
RRC 141220C00100000 C 12/20/14 100.0 0.00 0.20
RRC 141220C00105000 C 12/20/14 105.0 0.00 0.20
RRC 141220C00110000 C 12/20/14 110.0 0.00 0.15
RRC 141220C00115000 C 12/20/14 115.0 0.00 0.10
RRC 141220C00120000 C 12/20/14 120.0 0.00 0.10
RRC 141220C00125000 C 12/20/14 125.0 0.00 0.10
RRC 141220P00050000 P 12/20/14 50.0 0.25 0.35
RRC 141220P00055000 P 12/20/14 55.0 0.25 0.65
RRC 141220P00057500 P 12/20/14 57.5 0.60 0.85
RRC 141220P00060000 P 12/20/14 60.0 1.10 1.25
RRC 141220P00062500 P 12/20/14 62.5 1.70 1.85
RRC 141220P00065000 P 12/20/14 65.0 2.60 2.80
RRC 141220P00067500 P 12/20/14 67.5 3.70 4.10
RRC 141220P00070000 P 12/20/14 70.0 5.20 5.50
RRC 141220P00072500 P 12/20/14 72.5 6.90 7.50
RRC 141220P00075000 P 12/20/14 75.0 9.00 9.40
RRC 141220P00077500 P 12/20/14 77.5 10.00 11.90
RRC 141220P00080000 P 12/20/14 80.0 12.00 14.30
RRC 141220P00082500 P 12/20/14 82.5 14.30 16.90
RRC 141220P00085000 P 12/20/14 85.0 18.30 18.80
RRC 141220P00087500 P 12/20/14 87.5 20.80 21.30
RRC 141220P00090000 P 12/20/14 90.0 21.90 24.00
RRC 141220P00092500 P 12/20/14 92.5 24.40 26.40
RRC 141220P00095000 P 12/20/14 95.0 26.50 29.30
RRC 141220P00097500 P 12/20/14 97.5 28.80 31.80
RRC 141220P00100000 P 12/20/14 100.0 31.30 34.30
RRC 141220P00105000 P 12/20/14 105.0 36.20 38.90
RRC 141220P00110000 P 12/20/14 110.0 41.20 44.30
RRC 141220P00115000 P 12/20/14 115.0 46.20 50.00
RRC 141220P00120000 P 12/20/14 120.0 51.20 54.80
RRC 141220P00125000 P 12/20/14 125.0 56.20 59.90
RRC 150117C00032500 C 01/17/15 32.5 33.60 35.70
RRC 150117C00035000 C 01/17/15 35.0 31.10 33.70
RRC 150117C00037500 C 01/17/15 37.5 28.50 31.30
RRC 150117C00040000 C 01/17/15 40.0 26.20 28.90
RRC 150117C00042500 C 01/17/15 42.5 23.70 26.00
RRC 150117C00045000 C 01/17/15 45.0 21.30 23.90
RRC 150117C00047500 C 01/17/15 47.5 18.90 21.00
RRC 150117C00050000 C 01/17/15 50.0 16.40 18.80
RRC 150117C00055000 C 01/17/15 55.0 12.00 14.10
RRC 150117C00057500 C 01/17/15 57.5 9.90 11.70
RRC 150117C00060000 C 01/17/15 60.0 8.00 8.70
RRC 150117C00062500 C 01/17/15 62.5 6.30 6.80
RRC 150117C00065000 C 01/17/15 65.0 4.80 5.20
RRC 150117C00067500 C 01/17/15 67.5 3.50 3.90
RRC 150117C00070000 C 01/17/15 70.0 2.55 2.80
RRC 150117C00072500 C 01/17/15 72.5 1.75 2.00
RRC 150117C00075000 C 01/17/15 75.0 1.20 1.35
RRC 150117C00077500 C 01/17/15 77.5 0.75 1.15
RRC 150117C00080000 C 01/17/15 80.0 0.50 0.85
RRC 150117C00082500 C 01/17/15 82.5 0.25 0.60
RRC 150117C00085000 C 01/17/15 85.0 0.20 0.50
RRC 150117C00087500 C 01/17/15 87.5 0.05 0.50
RRC 150117C00090000 C 01/17/15 90.0 0.05 0.45
RRC 150117C00092500 C 01/17/15 92.5 0.00 0.35
RRC 150117C00095000 C 01/17/15 95.0 0.05 0.25
RRC 150117C00097500 C 01/17/15 97.5 0.00 0.30
RRC 150117C00100000 C 01/17/15 100.0 0.00 0.25
RRC 150117C00105000 C 01/17/15 105.0 0.00 0.25
RRC 150117C00110000 C 01/17/15 110.0 0.00 0.25
RRC 150117C00115000 C 01/17/15 115.0 0.00 0.20
RRC 150117C00120000 C 01/17/15 120.0 0.00 0.10
RRC 150117C00125000 C 01/17/15 125.0 0.00 0.15
RRC 150117C00130000 C 01/17/15 130.0 0.00 0.10
RRC 150117C00135000 C 01/17/15 135.0 0.00 0.10
RRC 150117P00032500 P 01/17/15 32.5 0.00 0.35
RRC 150117P00035000 P 01/17/15 35.0 0.00 0.20
RRC 150117P00037500 P 01/17/15 37.5 0.00 0.25
RRC 150117P00040000 P 01/17/15 40.0 0.00 0.25
RRC 150117P00042500 P 01/17/15 42.5 0.00 0.25
RRC 150117P00045000 P 01/17/15 45.0 0.05 0.30
RRC 150117P00047500 P 01/17/15 47.5 0.10 0.50
RRC 150117P00050000 P 01/17/15 50.0 0.20 0.50
RRC 150117P00055000 P 01/17/15 55.0 0.65 0.95
RRC 150117P00057500 P 01/17/15 57.5 0.90 1.30
RRC 150117P00060000 P 01/17/15 60.0 1.60 1.80
RRC 150117P00062500 P 01/17/15 62.5 2.25 2.50
RRC 150117P00065000 P 01/17/15 65.0 3.20 3.50
RRC 150117P00067500 P 01/17/15 67.5 4.40 4.80
RRC 150117P00070000 P 01/17/15 70.0 5.80 6.20
RRC 150117P00072500 P 01/17/15 72.5 7.50 7.90
RRC 150117P00075000 P 01/17/15 75.0 9.30 10.00
RRC 150117P00077500 P 01/17/15 77.5 10.10 12.20
RRC 150117P00080000 P 01/17/15 80.0 12.30 14.40
RRC 150117P00082500 P 01/17/15 82.5 14.60 16.80
RRC 150117P00085000 P 01/17/15 85.0 16.80 19.20
RRC 150117P00087500 P 01/17/15 87.5 19.30 21.60
RRC 150117P00090000 P 01/17/15 90.0 21.90 24.10
RRC 150117P00092500 P 01/17/15 92.5 24.40 26.50
RRC 150117P00095000 P 01/17/15 95.0 26.90 29.00
RRC 150117P00097500 P 01/17/15 97.5 29.10 31.40
RRC 150117P00100000 P 01/17/15 100.0 31.70 33.90
RRC 150117P00105000 P 01/17/15 105.0 36.80 39.10
RRC 150117P00110000 P 01/17/15 110.0 41.20 44.30
RRC 150117P00115000 P 01/17/15 115.0 46.20 49.70
RRC 150117P00120000 P 01/17/15 120.0 51.20 54.60
RRC 150117P00125000 P 01/17/15 125.0 56.20 59.30
RRC 150117P00130000 P 01/17/15 130.0 61.20 65.00
RRC 150117P00135000 P 01/17/15 135.0 66.20 70.00
RRC 150320C00035000 C 03/20/15 35.0 31.30 33.90
RRC 150320C00037500 C 03/20/15 37.5 28.60 31.60
RRC 150320C00040000 C 03/20/15 40.0 26.40 29.00
RRC 150320C00042500 C 03/20/15 42.5 24.00 26.60
RRC 150320C00045000 C 03/20/15 45.0 21.60 24.10
RRC 150320C00047500 C 03/20/15 47.5 19.30 21.60
RRC 150320C00050000 C 03/20/15 50.0 16.90 19.30
RRC 150320C00055000 C 03/20/15 55.0 12.80 14.90
RRC 150320C00057500 C 03/20/15 57.5 10.90 11.70
RRC 150320C00060000 C 03/20/15 60.0 9.10 9.90
RRC 150320C00062500 C 03/20/15 62.5 7.40 8.20
RRC 150320C00065000 C 03/20/15 65.0 6.10 6.70
RRC 150320C00067500 C 03/20/15 67.5 4.90 5.50
RRC 150320C00070000 C 03/20/15 70.0 3.80 4.40
RRC 150320C00072500 C 03/20/15 72.5 2.95 3.50
RRC 150320C00075000 C 03/20/15 75.0 2.25 2.85
RRC 150320C00077500 C 03/20/15 77.5 1.65 2.25
RRC 150320C00080000 C 03/20/15 80.0 1.30 1.70
RRC 150320C00082500 C 03/20/15 82.5 0.90 1.30
RRC 150320C00085000 C 03/20/15 85.0 0.65 1.00
RRC 150320C00087500 C 03/20/15 87.5 0.50 0.80
RRC 150320C00090000 C 03/20/15 90.0 0.30 0.65
RRC 150320C00095000 C 03/20/15 95.0 0.15 0.45
RRC 150320C00100000 C 03/20/15 100.0 0.05 0.30
RRC 150320C00105000 C 03/20/15 105.0 0.00 0.25
RRC 150320C00110000 C 03/20/15 110.0 0.00 0.25
RRC 150320C00115000 C 03/20/15 115.0 0.00 0.25
RRC 150320P00035000 P 03/20/15 35.0 0.00 0.35
RRC 150320P00037500 P 03/20/15 37.5 0.05 0.45
RRC 150320P00040000 P 03/20/15 40.0 0.10 0.35
RRC 150320P00042500 P 03/20/15 42.5 0.10 0.50
RRC 150320P00045000 P 03/20/15 45.0 0.30 0.55
RRC 150320P00047500 P 03/20/15 47.5 0.40 0.75
RRC 150320P00050000 P 03/20/15 50.0 0.60 0.95
RRC 150320P00055000 P 03/20/15 55.0 1.25 1.65
RRC 150320P00057500 P 03/20/15 57.5 1.70 2.20
RRC 150320P00060000 P 03/20/15 60.0 2.30 2.90
RRC 150320P00062500 P 03/20/15 62.5 3.30 3.80
RRC 150320P00065000 P 03/20/15 65.0 4.20 4.90
RRC 150320P00067500 P 03/20/15 67.5 5.50 6.10
RRC 150320P00070000 P 03/20/15 70.0 6.80 7.60
RRC 150320P00072500 P 03/20/15 72.5 8.50 9.20
RRC 150320P00075000 P 03/20/15 75.0 10.20 11.00
RRC 150320P00077500 P 03/20/15 77.5 12.20 13.00
RRC 150320P00080000 P 03/20/15 80.0 13.10 15.20
RRC 150320P00082500 P 03/20/15 82.5 15.20 17.20
RRC 150320P00085000 P 03/20/15 85.0 17.40 19.50
RRC 150320P00087500 P 03/20/15 87.5 19.60 21.80
RRC 150320P00090000 P 03/20/15 90.0 21.70 24.30
RRC 150320P00095000 P 03/20/15 95.0 26.70 29.20
RRC 150320P00100000 P 03/20/15 100.0 31.30 34.20
RRC 150320P00105000 P 03/20/15 105.0 36.50 39.30
RRC 150320P00110000 P 03/20/15 110.0 41.20 44.10
RRC 150320P00115000 P 03/20/15 115.0 46.30 49.60
RRC 150619C00035000 C 06/19/15 35.0 31.50 34.00
RRC 150619C00037500 C 06/19/15 37.5 29.10 31.60
RRC 150619C00040000 C 06/19/15 40.0 26.70 29.20
RRC 150619C00042500 C 06/19/15 42.5 24.40 26.90
RRC 150619C00045000 C 06/19/15 45.0 22.10 24.70
RRC 150619C00047500 C 06/19/15 47.5 19.80 22.10
RRC 150619C00050000 C 06/19/15 50.0 17.80 20.00
RRC 150619C00055000 C 06/19/15 55.0 13.80 15.90
RRC 150619C00057500 C 06/19/15 57.5 12.00 13.00
RRC 150619C00060000 C 06/19/15 60.0 10.10 11.30
RRC 150619C00062500 C 06/19/15 62.5 8.70 9.70
RRC 150619C00065000 C 06/19/15 65.0 7.40 8.30
RRC 150619C00067500 C 06/19/15 67.5 6.20 7.10
RRC 150619C00070000 C 06/19/15 70.0 5.20 6.00
RRC 150619C00072500 C 06/19/15 72.5 4.20 5.00
RRC 150619C00075000 C 06/19/15 75.0 3.40 4.30
RRC 150619C00080000 C 06/19/15 80.0 2.25 3.00
RRC 150619C00085000 C 06/19/15 85.0 1.40 1.95
RRC 150619C00090000 C 06/19/15 90.0 0.85 1.35
RRC 150619C00095000 C 06/19/15 95.0 0.50 0.85
RRC 150619C00100000 C 06/19/15 100.0 0.30 0.60
RRC 150619P00035000 P 06/19/15 35.0 0.15 0.50
RRC 150619P00037500 P 06/19/15 37.5 0.10 0.55
RRC 150619P00040000 P 06/19/15 40.0 0.25 0.65
RRC 150619P00042500 P 06/19/15 42.5 0.40 0.80
RRC 150619P00045000 P 06/19/15 45.0 0.55 1.00
RRC 150619P00047500 P 06/19/15 47.5 0.80 1.20
RRC 150619P00050000 P 06/19/15 50.0 1.15 1.55
RRC 150619P00055000 P 06/19/15 55.0 2.00 2.50
RRC 150619P00057500 P 06/19/15 57.5 2.60 3.20
RRC 150619P00060000 P 06/19/15 60.0 3.50 4.10
RRC 150619P00062500 P 06/19/15 62.5 4.40 5.00
RRC 150619P00065000 P 06/19/15 65.0 5.50 6.20
RRC 150619P00067500 P 06/19/15 67.5 6.80 7.50
RRC 150619P00070000 P 06/19/15 70.0 8.20 8.90
RRC 150619P00072500 P 06/19/15 72.5 9.70 10.50
RRC 150619P00075000 P 06/19/15 75.0 11.40 12.20
RRC 150619P00080000 P 06/19/15 80.0 15.10 16.00
RRC 150619P00085000 P 06/19/15 85.0 18.20 20.10
RRC 150619P00090000 P 06/19/15 90.0 22.60 24.60
RRC 150619P00095000 P 06/19/15 95.0 27.00 29.40
RRC 150619P00100000 P 06/19/15 100.0 31.50 34.40
RRC 160115C00035000 C 01/15/16 35.0 31.60 34.80
RRC 160115C00037500 C 01/15/16 37.5 29.30 32.60
RRC 160115C00040000 C 01/15/16 40.0 27.30 30.30
RRC 160115C00042500 C 01/15/16 42.5 24.90 28.20
RRC 160115C00045000 C 01/15/16 45.0 23.10 26.20
RRC 160115C00047500 C 01/15/16 47.5 20.90 23.80
RRC 160115C00050000 C 01/15/16 50.0 19.60 20.30
RRC 160115C00055000 C 01/15/16 55.0 15.70 16.90
RRC 160115C00057500 C 01/15/16 57.5 14.00 15.30
RRC 160115C00060000 C 01/15/16 60.0 12.20 13.70
RRC 160115C00062500 C 01/15/16 62.5 10.80 12.30
RRC 160115C00065000 C 01/15/16 65.0 10.00 10.80
RRC 160115C00067500 C 01/15/16 67.5 8.40 9.80
RRC 160115C00070000 C 01/15/16 70.0 7.70 8.70
RRC 160115C00072500 C 01/15/16 72.5 6.70 7.70
RRC 160115C00075000 C 01/15/16 75.0 5.80 6.80
RRC 160115C00077500 C 01/15/16 77.5 5.00 6.10
RRC 160115C00080000 C 01/15/16 80.0 4.20 5.30
RRC 160115C00082500 C 01/15/16 82.5 3.60 4.80
RRC 160115C00085000 C 01/15/16 85.0 3.10 4.20
RRC 160115C00087500 C 01/15/16 87.5 2.55 3.80
RRC 160115C00090000 C 01/15/16 90.0 2.15 3.30
RRC 160115C00092500 C 01/15/16 92.5 1.75 2.75
RRC 160115C00095000 C 01/15/16 95.0 1.50 2.30
RRC 160115C00097500 C 01/15/16 97.5 1.20 2.10
RRC 160115C00100000 C 01/15/16 100.0 1.00 1.80
RRC 160115C00105000 C 01/15/16 105.0 0.65 1.35
RRC 160115C00110000 C 01/15/16 110.0 0.40 1.15
RRC 160115C00115000 C 01/15/16 115.0 0.25 1.00
RRC 160115C00120000 C 01/15/16 120.0 0.20 0.70
RRC 160115C00125000 C 01/15/16 125.0 0.05 0.80
RRC 160115C00130000 C 01/15/16 130.0 0.00 0.70
RRC 160115C00135000 C 01/15/16 135.0 0.00 0.60
RRC 160115P00035000 P 01/15/16 35.0 0.30 1.00
RRC 160115P00037500 P 01/15/16 37.5 0.45 1.20
RRC 160115P00040000 P 01/15/16 40.0 0.70 1.50
RRC 160115P00042500 P 01/15/16 42.5 0.95 1.75
RRC 160115P00045000 P 01/15/16 45.0 1.25 2.20
RRC 160115P00047500 P 01/15/16 47.5 1.70 2.60
RRC 160115P00050000 P 01/15/16 50.0 2.30 3.10
RRC 160115P00055000 P 01/15/16 55.0 3.60 4.50
RRC 160115P00057500 P 01/15/16 57.5 4.50 5.00
RRC 160115P00060000 P 01/15/16 60.0 5.40 6.20
RRC 160115P00062500 P 01/15/16 62.5 6.50 7.30
RRC 160115P00065000 P 01/15/16 65.0 7.70 8.40
RRC 160115P00067500 P 01/15/16 67.5 8.90 9.80
RRC 160115P00070000 P 01/15/16 70.0 10.30 11.40
RRC 160115P00072500 P 01/15/16 72.5 11.80 12.70
RRC 160115P00075000 P 01/15/16 75.0 13.40 14.40
RRC 160115P00077500 P 01/15/16 77.5 15.10 16.10
RRC 160115P00080000 P 01/15/16 80.0 16.90 17.80
RRC 160115P00082500 P 01/15/16 82.5 18.80 19.80
RRC 160115P00085000 P 01/15/16 85.0 20.80 21.80
RRC 160115P00087500 P 01/15/16 87.5 22.80 23.80
RRC 160115P00090000 P 01/15/16 90.0 24.90 25.80
RRC 160115P00092500 P 01/15/16 92.5 25.30 28.50
RRC 160115P00095000 P 01/15/16 95.0 27.50 30.60
RRC 160115P00097500 P 01/15/16 97.5 29.80 32.80
RRC 160115P00100000 P 01/15/16 100.0 32.10 34.70
RRC 160115P00105000 P 01/15/16 105.0 36.90 39.40
RRC 160115P00110000 P 01/15/16 110.0 41.70 44.50
RRC 160115P00115000 P 01/15/16 115.0 46.30 50.00
RRC 160115P00120000 P 01/15/16 120.0 51.40 55.00
RRC 160115P00125000 P 01/15/16 125.0 56.30 60.00
RRC 160115P00130000 P 01/15/16 130.0 61.10 65.00
RRC 160115P00135000 P 01/15/16 135.0 66.10 70.00

OPRA data is delayed 15 minutes.