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 Jul 31 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 150821C00027500 C 08/21/15 27.5 11.00 12.90
RRC 150821C00030000 C 08/21/15 30.0 9.10 10.40
RRC 150821C00032500 C 08/21/15 32.5 6.70 8.00
RRC 150821C00035000 C 08/21/15 35.0 4.40 5.70
RRC 150821C00037500 C 08/21/15 37.5 2.65 3.60
RRC 150821C00040000 C 08/21/15 40.0 1.75 1.90
RRC 150821C00042500 C 08/21/15 42.5 0.80 0.95
RRC 150821C00045000 C 08/21/15 45.0 0.35 0.45
RRC 150821C00047500 C 08/21/15 47.5 0.10 0.35
RRC 150821C00050000 C 08/21/15 50.0 0.10 0.20
RRC 150821C00052500 C 08/21/15 52.5 0.00 0.35
RRC 150821C00055000 C 08/21/15 55.0 0.00 0.40
RRC 150821C00057500 C 08/21/15 57.5 0.00 0.45
RRC 150821C00060000 C 08/21/15 60.0 0.00 0.45
RRC 150821C00065000 C 08/21/15 65.0 0.00 0.05
RRC 150821C00070000 C 08/21/15 70.0 0.00 0.45
RRC 150821C00075000 C 08/21/15 75.0 0.00 0.40
RRC 150821P00027500 P 08/21/15 27.5 0.00 0.45
RRC 150821P00030000 P 08/21/15 30.0 0.05 0.50
RRC 150821P00032500 P 08/21/15 32.5 0.05 0.50
RRC 150821P00035000 P 08/21/15 35.0 0.30 0.55
RRC 150821P00037500 P 08/21/15 37.5 0.75 0.95
RRC 150821P00040000 P 08/21/15 40.0 1.65 1.85
RRC 150821P00042500 P 08/21/15 42.5 3.10 3.50
RRC 150821P00045000 P 08/21/15 45.0 5.10 6.30
RRC 150821P00047500 P 08/21/15 47.5 7.40 8.70
RRC 150821P00050000 P 08/21/15 50.0 9.80 10.70
RRC 150821P00052500 P 08/21/15 52.5 11.60 13.20
RRC 150821P00055000 P 08/21/15 55.0 14.70 16.10
RRC 150821P00057500 P 08/21/15 57.5 17.20 18.50
RRC 150821P00060000 P 08/21/15 60.0 19.70 21.00
RRC 150821P00065000 P 08/21/15 65.0 24.50 25.80
RRC 150821P00070000 P 08/21/15 70.0 29.50 31.40
RRC 150821P00075000 P 08/21/15 75.0 34.70 36.00
RRC 150918C00027500 C 09/18/15 27.5 12.60 13.00
RRC 150918C00030000 C 09/18/15 30.0 10.20 10.60
RRC 150918C00032500 C 09/18/15 32.5 7.90 8.30
RRC 150918C00035000 C 09/18/15 35.0 5.80 6.10
RRC 150918C00037500 C 09/18/15 37.5 4.10 4.40
RRC 150918C00040000 C 09/18/15 40.0 2.65 2.90
RRC 150918C00042500 C 09/18/15 42.5 1.70 1.85
RRC 150918C00045000 C 09/18/15 45.0 1.00 1.15
RRC 150918C00047500 C 09/18/15 47.5 0.60 0.75
RRC 150918C00050000 C 09/18/15 50.0 0.35 0.50
RRC 150918C00052500 C 09/18/15 52.5 0.20 0.30
RRC 150918C00055000 C 09/18/15 55.0 0.10 0.25
RRC 150918C00057500 C 09/18/15 57.5 0.05 0.25
RRC 150918C00060000 C 09/18/15 60.0 0.00 0.20
RRC 150918C00062500 C 09/18/15 62.5 0.00 0.20
RRC 150918C00065000 C 09/18/15 65.0 0.00 0.20
RRC 150918C00067500 C 09/18/15 67.5 0.00 0.15
RRC 150918C00070000 C 09/18/15 70.0 0.00 0.15
RRC 150918C00072500 C 09/18/15 72.5 0.00 0.15
RRC 150918C00075000 C 09/18/15 75.0 0.00 0.15
RRC 150918C00080000 C 09/18/15 80.0 0.00 0.10
RRC 150918C00085000 C 09/18/15 85.0 0.00 0.10
RRC 150918P00027500 P 09/18/15 27.5 0.15 0.25
RRC 150918P00030000 P 09/18/15 30.0 0.25 0.40
RRC 150918P00032500 P 09/18/15 32.5 0.50 0.65
RRC 150918P00035000 P 09/18/15 35.0 0.90 1.05
RRC 150918P00037500 P 09/18/15 37.5 1.60 1.70
RRC 150918P00040000 P 09/18/15 40.0 2.60 2.80
RRC 150918P00042500 P 09/18/15 42.5 4.00 4.30
RRC 150918P00045000 P 09/18/15 45.0 5.80 6.10
RRC 150918P00047500 P 09/18/15 47.5 7.90 8.20
RRC 150918P00050000 P 09/18/15 50.0 10.10 10.50
RRC 150918P00052500 P 09/18/15 52.5 12.50 12.90
RRC 150918P00055000 P 09/18/15 55.0 14.90 15.30
RRC 150918P00057500 P 09/18/15 57.5 17.40 17.70
RRC 150918P00060000 P 09/18/15 60.0 19.80 20.20
RRC 150918P00062500 P 09/18/15 62.5 22.30 22.60
RRC 150918P00065000 P 09/18/15 65.0 24.80 25.10
RRC 150918P00067500 P 09/18/15 67.5 27.30 27.60
RRC 150918P00070000 P 09/18/15 70.0 29.70 30.10
RRC 150918P00072500 P 09/18/15 72.5 32.20 32.60
RRC 150918P00075000 P 09/18/15 75.0 34.70 35.10
RRC 150918P00080000 P 09/18/15 80.0 39.80 40.10
RRC 150918P00085000 P 09/18/15 85.0 44.70 45.10
RRC 151218C00025000 C 12/18/15 25.0 15.40 15.90
RRC 151218C00027500 C 12/18/15 27.5 13.10 13.70
RRC 151218C00030000 C 12/18/15 30.0 11.00 11.50
RRC 151218C00032500 C 12/18/15 32.5 9.10 9.50
RRC 151218C00035000 C 12/18/15 35.0 7.30 7.70
RRC 151218C00037500 C 12/18/15 37.5 5.70 6.10
RRC 151218C00040000 C 12/18/15 40.0 4.40 4.70
RRC 151218C00042500 C 12/18/15 42.5 3.30 3.60
RRC 151218C00045000 C 12/18/15 45.0 2.40 2.70
RRC 151218C00047500 C 12/18/15 47.5 1.75 2.00
RRC 151218C00050000 C 12/18/15 50.0 1.20 1.50
RRC 151218C00052500 C 12/18/15 52.5 0.85 1.15
RRC 151218C00055000 C 12/18/15 55.0 0.60 0.85
RRC 151218C00057500 C 12/18/15 57.5 0.40 0.75
RRC 151218C00060000 C 12/18/15 60.0 0.25 0.60
RRC 151218C00062500 C 12/18/15 62.5 0.20 0.40
RRC 151218C00065000 C 12/18/15 65.0 0.10 0.40
RRC 151218C00067500 C 12/18/15 67.5 0.10 0.35
RRC 151218C00070000 C 12/18/15 70.0 0.05 0.30
RRC 151218C00072500 C 12/18/15 72.5 0.00 0.25
RRC 151218C00075000 C 12/18/15 75.0 0.00 0.25
RRC 151218C00080000 C 12/18/15 80.0 0.00 0.20
RRC 151218C00085000 C 12/18/15 85.0 0.00 0.15
RRC 151218C00090000 C 12/18/15 90.0 0.00 0.15
RRC 151218C00095000 C 12/18/15 95.0 0.00 0.15
RRC 151218P00025000 P 12/18/15 25.0 0.40 0.70
RRC 151218P00027500 P 12/18/15 27.5 0.70 1.00
RRC 151218P00030000 P 12/18/15 30.0 1.10 1.35
RRC 151218P00032500 P 12/18/15 32.5 1.65 1.85
RRC 151218P00035000 P 12/18/15 35.0 2.35 2.55
RRC 151218P00037500 P 12/18/15 37.5 3.20 3.50
RRC 151218P00040000 P 12/18/15 40.0 4.40 4.60
RRC 151218P00042500 P 12/18/15 42.5 5.70 6.10
RRC 151218P00045000 P 12/18/15 45.0 7.30 7.60
RRC 151218P00047500 P 12/18/15 47.5 9.10 9.60
RRC 151218P00050000 P 12/18/15 50.0 11.10 11.60
RRC 151218P00052500 P 12/18/15 52.5 13.20 13.70
RRC 151218P00055000 P 12/18/15 55.0 15.40 15.90
RRC 151218P00057500 P 12/18/15 57.5 17.70 18.20
RRC 151218P00060000 P 12/18/15 60.0 20.10 20.60
RRC 151218P00062500 P 12/18/15 62.5 22.50 22.90
RRC 151218P00065000 P 12/18/15 65.0 24.90 25.30
RRC 151218P00067500 P 12/18/15 67.5 27.40 27.80
RRC 151218P00070000 P 12/18/15 70.0 29.80 30.30
RRC 151218P00072500 P 12/18/15 72.5 32.30 32.70
RRC 151218P00075000 P 12/18/15 75.0 34.80 35.20
RRC 151218P00080000 P 12/18/15 80.0 39.80 40.20
RRC 151218P00085000 P 12/18/15 85.0 44.80 45.10
RRC 151218P00090000 P 12/18/15 90.0 49.80 50.10
RRC 151218P00095000 P 12/18/15 95.0 54.70 55.10
RRC 160115C00022500 C 01/15/16 22.5 17.80 18.30
RRC 160115C00025000 C 01/15/16 25.0 15.50 16.00
RRC 160115C00027500 C 01/15/16 27.5 13.30 13.80
RRC 160115C00030000 C 01/15/16 30.0 11.20 11.70
RRC 160115C00032500 C 01/15/16 32.5 9.30 9.70
RRC 160115C00035000 C 01/15/16 35.0 7.60 8.00
RRC 160115C00037500 C 01/15/16 37.5 6.10 6.40
RRC 160115C00040000 C 01/15/16 40.0 4.80 5.10
RRC 160115C00042500 C 01/15/16 42.5 3.70 4.00
RRC 160115C00045000 C 01/15/16 45.0 2.75 3.10
RRC 160115C00047500 C 01/15/16 47.5 2.05 2.30
RRC 160115C00050000 C 01/15/16 50.0 1.50 1.75
RRC 160115C00052500 C 01/15/16 52.5 1.05 1.35
RRC 160115C00055000 C 01/15/16 55.0 0.75 1.10
RRC 160115C00057500 C 01/15/16 57.5 0.55 0.90
RRC 160115C00060000 C 01/15/16 60.0 0.35 0.70
RRC 160115C00062500 C 01/15/16 62.5 0.25 0.60
RRC 160115C00065000 C 01/15/16 65.0 0.20 0.50
RRC 160115C00067500 C 01/15/16 67.5 0.15 0.40
RRC 160115C00070000 C 01/15/16 70.0 0.15 0.35
RRC 160115C00072500 C 01/15/16 72.5 0.05 0.30
RRC 160115C00075000 C 01/15/16 75.0 0.05 0.30
RRC 160115C00077500 C 01/15/16 77.5 0.00 0.25
RRC 160115C00080000 C 01/15/16 80.0 0.00 0.20
RRC 160115C00082500 C 01/15/16 82.5 0.00 0.20
RRC 160115C00085000 C 01/15/16 85.0 0.00 0.20
RRC 160115C00087500 C 01/15/16 87.5 0.00 0.15
RRC 160115C00090000 C 01/15/16 90.0 0.00 0.15
RRC 160115C00092500 C 01/15/16 92.5 0.00 0.15
RRC 160115C00095000 C 01/15/16 95.0 0.00 0.15
RRC 160115C00097500 C 01/15/16 97.5 0.00 0.15
RRC 160115C00100000 C 01/15/16 100.0 0.00 0.15
RRC 160115C00105000 C 01/15/16 105.0 0.00 0.10
RRC 160115C00110000 C 01/15/16 110.0 0.00 0.10
RRC 160115C00115000 C 01/15/16 115.0 0.00 0.10
RRC 160115C00120000 C 01/15/16 120.0 0.00 0.10
RRC 160115C00125000 C 01/15/16 125.0 0.00 0.10
RRC 160115C00130000 C 01/15/16 130.0 0.00 0.10
RRC 160115C00135000 C 01/15/16 135.0 0.00 0.10
RRC 160115P00022500 P 01/15/16 22.5 0.30 0.60
RRC 160115P00025000 P 01/15/16 25.0 0.50 0.85
RRC 160115P00027500 P 01/15/16 27.5 0.85 1.15
RRC 160115P00030000 P 01/15/16 30.0 1.30 1.55
RRC 160115P00032500 P 01/15/16 32.5 1.90 2.15
RRC 160115P00035000 P 01/15/16 35.0 2.65 2.90
RRC 160115P00037500 P 01/15/16 37.5 3.50 3.80
RRC 160115P00040000 P 01/15/16 40.0 4.70 5.00
RRC 160115P00042500 P 01/15/16 42.5 6.10 6.40
RRC 160115P00045000 P 01/15/16 45.0 7.60 8.00
RRC 160115P00047500 P 01/15/16 47.5 9.40 9.90
RRC 160115P00050000 P 01/15/16 50.0 11.40 11.80
RRC 160115P00052500 P 01/15/16 52.5 13.40 13.90
RRC 160115P00055000 P 01/15/16 55.0 15.60 16.10
RRC 160115P00057500 P 01/15/16 57.5 17.90 18.40
RRC 160115P00060000 P 01/15/16 60.0 20.20 20.70
RRC 160115P00062500 P 01/15/16 62.5 22.60 23.00
RRC 160115P00065000 P 01/15/16 65.0 25.00 25.50
RRC 160115P00067500 P 01/15/16 67.5 27.50 27.80
RRC 160115P00070000 P 01/15/16 70.0 29.90 30.20
RRC 160115P00072500 P 01/15/16 72.5 32.30 32.80
RRC 160115P00075000 P 01/15/16 75.0 34.80 35.30
RRC 160115P00077500 P 01/15/16 77.5 37.30 37.70
RRC 160115P00080000 P 01/15/16 80.0 39.80 40.20
RRC 160115P00082500 P 01/15/16 82.5 42.30 42.70
RRC 160115P00085000 P 01/15/16 85.0 44.80 45.20
RRC 160115P00087500 P 01/15/16 87.5 47.20 47.60
RRC 160115P00090000 P 01/15/16 90.0 49.70 50.10
RRC 160115P00092500 P 01/15/16 92.5 52.20 52.60
RRC 160115P00095000 P 01/15/16 95.0 54.70 55.10
RRC 160115P00097500 P 01/15/16 97.5 57.20 57.60
RRC 160115P00100000 P 01/15/16 100.0 59.70 60.10
RRC 160115P00105000 P 01/15/16 105.0 64.70 65.10
RRC 160115P00110000 P 01/15/16 110.0 69.70 70.10
RRC 160115P00115000 P 01/15/16 115.0 74.70 75.10
RRC 160115P00120000 P 01/15/16 120.0 79.70 80.10
RRC 160115P00125000 P 01/15/16 125.0 84.70 85.10
RRC 160115P00130000 P 01/15/16 130.0 89.70 90.10
RRC 160115P00135000 P 01/15/16 135.0 94.70 95.10
RRC 160318C00022500 C 03/18/16 22.5 18.00 18.60
RRC 160318C00025000 C 03/18/16 25.0 15.80 16.40
RRC 160318C00027500 C 03/18/16 27.5 13.60 14.20
RRC 160318C00030000 C 03/18/16 30.0 11.70 12.20
RRC 160318C00032500 C 03/18/16 32.5 9.90 10.40
RRC 160318C00035000 C 03/18/16 35.0 8.30 8.80
RRC 160318C00037500 C 03/18/16 37.5 6.80 7.20
RRC 160318C00040000 C 03/18/16 40.0 5.50 5.90
RRC 160318C00042500 C 03/18/16 42.5 4.40 4.80
RRC 160318C00045000 C 03/18/16 45.0 3.50 3.90
RRC 160318C00047500 C 03/18/16 47.5 2.70 3.10
RRC 160318C00050000 C 03/18/16 50.0 2.10 2.45
RRC 160318C00052500 C 03/18/16 52.5 1.60 2.05
RRC 160318C00055000 C 03/18/16 55.0 1.20 1.55
RRC 160318C00060000 C 03/18/16 60.0 0.65 1.00
RRC 160318C00065000 C 03/18/16 65.0 0.35 0.70
RRC 160318C00070000 C 03/18/16 70.0 0.20 0.55
RRC 160318P00022500 P 03/18/16 22.5 0.50 0.85
RRC 160318P00025000 P 03/18/16 25.0 0.80 1.10
RRC 160318P00027500 P 03/18/16 27.5 1.20 1.50
RRC 160318P00030000 P 03/18/16 30.0 1.65 2.05
RRC 160318P00032500 P 03/18/16 32.5 2.35 2.70
RRC 160318P00035000 P 03/18/16 35.0 3.20 3.50
RRC 160318P00037500 P 03/18/16 37.5 4.20 4.50
RRC 160318P00040000 P 03/18/16 40.0 5.40 5.70
RRC 160318P00042500 P 03/18/16 42.5 6.70 7.20
RRC 160318P00045000 P 03/18/16 45.0 8.30 8.80
RRC 160318P00047500 P 03/18/16 47.5 10.00 10.50
RRC 160318P00050000 P 03/18/16 50.0 11.90 12.40
RRC 160318P00052500 P 03/18/16 52.5 13.80 14.40
RRC 160318P00055000 P 03/18/16 55.0 15.90 16.60
RRC 160318P00060000 P 03/18/16 60.0 20.40 21.00
RRC 160318P00065000 P 03/18/16 65.0 25.00 25.70
RRC 160318P00070000 P 03/18/16 70.0 28.70 32.40
RRC 170120C00022500 C 01/20/17 22.5 18.60 19.90
RRC 170120C00025000 C 01/20/17 25.0 17.50 18.10
RRC 170120C00027500 C 01/20/17 27.5 14.80 16.10
RRC 170120C00030000 C 01/20/17 30.0 13.30 14.40
RRC 170120C00032500 C 01/20/17 32.5 11.70 12.90
RRC 170120C00035000 C 01/20/17 35.0 10.30 11.60
RRC 170120C00037500 C 01/20/17 37.5 9.00 10.30
RRC 170120C00040000 C 01/20/17 40.0 7.80 8.90
RRC 170120C00042500 C 01/20/17 42.5 7.00 7.80
RRC 170120C00045000 C 01/20/17 45.0 5.80 6.90
RRC 170120C00047500 C 01/20/17 47.5 5.00 6.20
RRC 170120C00050000 C 01/20/17 50.0 4.60 5.20
RRC 170120C00052500 C 01/20/17 52.5 3.60 4.70
RRC 170120C00055000 C 01/20/17 55.0 3.50 4.20
RRC 170120C00057500 C 01/20/17 57.5 2.45 3.70
RRC 170120C00060000 C 01/20/17 60.0 2.20 3.20
RRC 170120C00062500 C 01/20/17 62.5 2.00 2.85
RRC 170120C00065000 C 01/20/17 65.0 1.70 2.35
RRC 170120C00067500 C 01/20/17 67.5 1.45 2.15
RRC 170120C00070000 C 01/20/17 70.0 1.50 1.95
RRC 170120C00072500 C 01/20/17 72.5 1.05 1.75
RRC 170120C00075000 C 01/20/17 75.0 0.85 1.55
RRC 170120C00077500 C 01/20/17 77.5 0.70 1.40
RRC 170120C00080000 C 01/20/17 80.0 0.70 1.35
RRC 170120C00085000 C 01/20/17 85.0 0.40 1.15
RRC 170120C00090000 C 01/20/17 90.0 0.20 1.10
RRC 170120C00095000 C 01/20/17 95.0 0.10 0.95
RRC 170120C00100000 C 01/20/17 100.0 0.05 0.80
RRC 170120C00105000 C 01/20/17 105.0 0.00 0.70
RRC 170120P00022500 P 01/20/17 22.5 1.40 2.15
RRC 170120P00025000 P 01/20/17 25.0 2.00 2.60
RRC 170120P00027500 P 01/20/17 27.5 2.55 3.40
RRC 170120P00030000 P 01/20/17 30.0 3.30 4.20
RRC 170120P00032500 P 01/20/17 32.5 4.30 5.10
RRC 170120P00035000 P 01/20/17 35.0 5.30 6.20
RRC 170120P00037500 P 01/20/17 37.5 6.50 7.30
RRC 170120P00040000 P 01/20/17 40.0 7.80 8.60
RRC 170120P00042500 P 01/20/17 42.5 9.20 10.10
RRC 170120P00045000 P 01/20/17 45.0 10.70 11.70
RRC 170120P00047500 P 01/20/17 47.5 12.40 13.40
RRC 170120P00050000 P 01/20/17 50.0 14.10 15.20
RRC 170120P00052500 P 01/20/17 52.5 16.00 17.10
RRC 170120P00055000 P 01/20/17 55.0 18.00 19.00
RRC 170120P00057500 P 01/20/17 57.5 19.80 21.00
RRC 170120P00060000 P 01/20/17 60.0 21.90 23.10
RRC 170120P00062500 P 01/20/17 62.5 24.10 25.30
RRC 170120P00065000 P 01/20/17 65.0 26.30 27.50
RRC 170120P00067500 P 01/20/17 67.5 28.50 29.70
RRC 170120P00070000 P 01/20/17 70.0 30.60 32.00
RRC 170120P00072500 P 01/20/17 72.5 33.10 34.20
RRC 170120P00075000 P 01/20/17 75.0 35.10 36.60
RRC 170120P00077500 P 01/20/17 77.5 37.70 38.90
RRC 170120P00080000 P 01/20/17 80.0 40.10 41.30
RRC 170120P00085000 P 01/20/17 85.0 44.90 46.10
RRC 170120P00090000 P 01/20/17 90.0 49.60 50.90
RRC 170120P00095000 P 01/20/17 95.0 54.70 55.70
RRC 170120P00100000 P 01/20/17 100.0 59.40 60.60
RRC 170120P00105000 P 01/20/17 105.0 64.40 65.50

OPRA data is delayed 15 minutes.