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 (2016-11-04)Premium Content

Range Resources Corp (RRC)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 170217C00026000 C 02/17/17 26.0 8.20 9.20
RRC 170217C00027000 C 02/17/17 27.0 7.00 8.20
RRC 170217C00028000 C 02/17/17 28.0 5.90 7.20
RRC 170217C00029000 C 02/17/17 29.0 5.00 6.20
RRC 170217C00030000 C 02/17/17 30.0 4.50 5.10
RRC 170217C00031000 C 02/17/17 31.0 3.60 4.40
RRC 170217C00032000 C 02/17/17 32.0 2.85 3.50
RRC 170217C00033000 C 02/17/17 33.0 2.25 2.55
RRC 170217C00034000 C 02/17/17 34.0 1.60 1.95
RRC 170217C00035000 C 02/17/17 35.0 1.10 1.20
RRC 170217C00036000 C 02/17/17 36.0 0.75 0.80
RRC 170217C00037000 C 02/17/17 37.0 0.45 0.55
RRC 170217C00038000 C 02/17/17 38.0 0.25 0.45
RRC 170217C00039000 C 02/17/17 39.0 0.10 0.30
RRC 170217C00040000 C 02/17/17 40.0 0.10 0.15
RRC 170217C00041000 C 02/17/17 41.0 0.00 0.15
RRC 170217C00042000 C 02/17/17 42.0 0.00 0.15
RRC 170217C00043000 C 02/17/17 43.0 0.00 0.25
RRC 170217C00044000 C 02/17/17 44.0 0.00 0.05
RRC 170217P00026000 P 02/17/17 26.0 0.00 0.20
RRC 170217P00027000 P 02/17/17 27.0 0.00 0.15
RRC 170217P00028000 P 02/17/17 28.0 0.00 0.15
RRC 170217P00029000 P 02/17/17 29.0 0.10 0.20
RRC 170217P00030000 P 02/17/17 30.0 0.15 0.35
RRC 170217P00031000 P 02/17/17 31.0 0.30 0.50
RRC 170217P00032000 P 02/17/17 32.0 0.45 0.65
RRC 170217P00033000 P 02/17/17 33.0 0.70 0.90
RRC 170217P00034000 P 02/17/17 34.0 1.10 1.25
RRC 170217P00035000 P 02/17/17 35.0 1.55 1.75
RRC 170217P00036000 P 02/17/17 36.0 2.15 2.40
RRC 170217P00037000 P 02/17/17 37.0 2.80 3.30
RRC 170217P00038000 P 02/17/17 38.0 3.50 4.00
RRC 170217P00039000 P 02/17/17 39.0 4.20 5.10
RRC 170217P00040000 P 02/17/17 40.0 5.20 6.00
RRC 170217P00041000 P 02/17/17 41.0 5.70 7.20
RRC 170217P00042000 P 02/17/17 42.0 7.00 8.10
RRC 170217P00043000 P 02/17/17 43.0 7.80 8.80
RRC 170217P00044000 P 02/17/17 44.0 9.00 9.90
RRC 170317C00018000 C 03/17/17 18.0 16.20 17.10
RRC 170317C00019000 C 03/17/17 19.0 15.00 16.40
RRC 170317C00020000 C 03/17/17 20.0 13.70 15.30
RRC 170317C00021000 C 03/17/17 21.0 13.20 14.40
RRC 170317C00022000 C 03/17/17 22.0 11.50 13.30
RRC 170317C00023000 C 03/17/17 23.0 10.80 12.10
RRC 170317C00024000 C 03/17/17 24.0 10.00 11.30
RRC 170317C00025000 C 03/17/17 25.0 9.20 10.30
RRC 170317C00026000 C 03/17/17 26.0 8.00 9.30
RRC 170317C00027000 C 03/17/17 27.0 7.40 8.50
RRC 170317C00028000 C 03/17/17 28.0 6.50 7.60
RRC 170317C00029000 C 03/17/17 29.0 5.70 6.60
RRC 170317C00030000 C 03/17/17 30.0 4.90 5.70
RRC 170317C00031000 C 03/17/17 31.0 4.20 4.70
RRC 170317C00032000 C 03/17/17 32.0 3.60 3.90
RRC 170317C00033000 C 03/17/17 33.0 2.95 3.20
RRC 170317C00034000 C 03/17/17 34.0 2.35 2.55
RRC 170317C00035000 C 03/17/17 35.0 1.85 2.00
RRC 170317C00036000 C 03/17/17 36.0 1.45 1.60
RRC 170317C00037000 C 03/17/17 37.0 1.00 1.20
RRC 170317C00038000 C 03/17/17 38.0 0.80 0.95
RRC 170317C00039000 C 03/17/17 39.0 0.55 0.70
RRC 170317C00040000 C 03/17/17 40.0 0.40 0.55
RRC 170317C00041000 C 03/17/17 41.0 0.25 0.50
RRC 170317C00042000 C 03/17/17 42.0 0.15 0.35
RRC 170317C00043000 C 03/17/17 43.0 0.10 0.35
RRC 170317C00044000 C 03/17/17 44.0 0.05 0.20
RRC 170317C00045000 C 03/17/17 45.0 0.00 0.20
RRC 170317C00046000 C 03/17/17 46.0 0.00 0.15
RRC 170317C00047000 C 03/17/17 47.0 0.00 0.10
RRC 170317C00048000 C 03/17/17 48.0 0.00 0.10
RRC 170317C00049000 C 03/17/17 49.0 0.00 0.10
RRC 170317C00050000 C 03/17/17 50.0 0.00 0.10
RRC 170317C00052500 C 03/17/17 52.5 0.00 0.05
RRC 170317C00055000 C 03/17/17 55.0 0.00 0.05
RRC 170317C00060000 C 03/17/17 60.0 0.00 0.10
RRC 170317P00018000 P 03/17/17 18.0 0.00 0.10
RRC 170317P00019000 P 03/17/17 19.0 0.00 0.10
RRC 170317P00020000 P 03/17/17 20.0 0.00 0.10
RRC 170317P00021000 P 03/17/17 21.0 0.00 0.10
RRC 170317P00022000 P 03/17/17 22.0 0.00 0.15
RRC 170317P00023000 P 03/17/17 23.0 0.00 0.15
RRC 170317P00024000 P 03/17/17 24.0 0.00 0.20
RRC 170317P00025000 P 03/17/17 25.0 0.05 0.25
RRC 170317P00026000 P 03/17/17 26.0 0.05 0.35
RRC 170317P00027000 P 03/17/17 27.0 0.20 0.35
RRC 170317P00028000 P 03/17/17 28.0 0.30 0.45
RRC 170317P00029000 P 03/17/17 29.0 0.40 0.60
RRC 170317P00030000 P 03/17/17 30.0 0.65 0.75
RRC 170317P00031000 P 03/17/17 31.0 0.80 0.95
RRC 170317P00032000 P 03/17/17 32.0 1.05 1.25
RRC 170317P00033000 P 03/17/17 33.0 1.40 1.55
RRC 170317P00034000 P 03/17/17 34.0 1.85 2.00
RRC 170317P00035000 P 03/17/17 35.0 2.30 2.50
RRC 170317P00036000 P 03/17/17 36.0 2.85 3.10
RRC 170317P00037000 P 03/17/17 37.0 3.50 3.80
RRC 170317P00038000 P 03/17/17 38.0 4.20 4.50
RRC 170317P00039000 P 03/17/17 39.0 4.90 5.30
RRC 170317P00040000 P 03/17/17 40.0 5.70 6.20
RRC 170317P00041000 P 03/17/17 41.0 6.20 7.10
RRC 170317P00042000 P 03/17/17 42.0 7.30 7.90
RRC 170317P00043000 P 03/17/17 43.0 8.20 9.00
RRC 170317P00044000 P 03/17/17 44.0 9.10 9.80
RRC 170317P00045000 P 03/17/17 45.0 10.10 10.90
RRC 170317P00046000 P 03/17/17 46.0 10.70 11.90
RRC 170317P00047000 P 03/17/17 47.0 11.90 12.90
RRC 170317P00048000 P 03/17/17 48.0 12.80 14.20
RRC 170317P00049000 P 03/17/17 49.0 13.60 14.90
RRC 170317P00050000 P 03/17/17 50.0 14.80 15.80
RRC 170317P00052500 P 03/17/17 52.5 16.10 19.20
RRC 170317P00055000 P 03/17/17 55.0 20.00 21.10
RRC 170317P00060000 P 03/17/17 60.0 25.10 25.80
RRC 170616C00017000 C 06/16/17 17.0 17.00 18.60
RRC 170616C00018000 C 06/16/17 18.0 14.70 18.00
RRC 170616C00019000 C 06/16/17 19.0 13.70 17.00
RRC 170616C00020000 C 06/16/17 20.0 14.20 15.10
RRC 170616C00021000 C 06/16/17 21.0 13.40 14.50
RRC 170616C00022000 C 06/16/17 22.0 11.80 13.90
RRC 170616C00023000 C 06/16/17 23.0 10.00 13.30
RRC 170616C00024000 C 06/16/17 24.0 9.20 12.10
RRC 170616C00025000 C 06/16/17 25.0 9.80 10.90
RRC 170616C00026000 C 06/16/17 26.0 9.10 9.90
RRC 170616C00027000 C 06/16/17 27.0 7.10 9.20
RRC 170616C00028000 C 06/16/17 28.0 7.50 8.50
RRC 170616C00029000 C 06/16/17 29.0 6.80 7.30
RRC 170616C00030000 C 06/16/17 30.0 6.10 6.70
RRC 170616C00031000 C 06/16/17 31.0 5.40 5.90
RRC 170616C00032000 C 06/16/17 32.0 4.90 5.30
RRC 170616C00033000 C 06/16/17 33.0 4.30 4.80
RRC 170616C00034000 C 06/16/17 34.0 3.80 4.10
RRC 170616C00035000 C 06/16/17 35.0 3.30 3.60
RRC 170616C00036000 C 06/16/17 36.0 2.80 3.10
RRC 170616C00037000 C 06/16/17 37.0 2.40 2.65
RRC 170616C00038000 C 06/16/17 38.0 2.05 2.45
RRC 170616C00039000 C 06/16/17 39.0 1.70 2.00
RRC 170616C00040000 C 06/16/17 40.0 1.45 1.65
RRC 170616C00041000 C 06/16/17 41.0 1.20 1.50
RRC 170616C00042000 C 06/16/17 42.0 1.00 1.30
RRC 170616C00043000 C 06/16/17 43.0 0.85 1.05
RRC 170616C00044000 C 06/16/17 44.0 0.70 0.90
RRC 170616C00045000 C 06/16/17 45.0 0.55 0.85
RRC 170616C00046000 C 06/16/17 46.0 0.45 0.75
RRC 170616C00047000 C 06/16/17 47.0 0.35 0.65
RRC 170616C00048000 C 06/16/17 48.0 0.25 0.55
RRC 170616C00049000 C 06/16/17 49.0 0.20 0.50
RRC 170616C00050000 C 06/16/17 50.0 0.15 0.40
RRC 170616C00055000 C 06/16/17 55.0 0.00 0.25
RRC 170616P00017000 P 06/16/17 17.0 0.00 0.20
RRC 170616P00018000 P 06/16/17 18.0 0.05 0.20
RRC 170616P00019000 P 06/16/17 19.0 0.10 0.25
RRC 170616P00020000 P 06/16/17 20.0 0.15 0.30
RRC 170616P00021000 P 06/16/17 21.0 0.15 0.35
RRC 170616P00022000 P 06/16/17 22.0 0.30 0.40
RRC 170616P00023000 P 06/16/17 23.0 0.30 0.50
RRC 170616P00024000 P 06/16/17 24.0 0.45 0.60
RRC 170616P00025000 P 06/16/17 25.0 0.55 0.75
RRC 170616P00026000 P 06/16/17 26.0 0.75 0.90
RRC 170616P00027000 P 06/16/17 27.0 0.90 1.10
RRC 170616P00028000 P 06/16/17 28.0 1.15 1.30
RRC 170616P00029000 P 06/16/17 29.0 1.35 1.60
RRC 170616P00030000 P 06/16/17 30.0 1.70 1.85
RRC 170616P00031000 P 06/16/17 31.0 1.95 2.15
RRC 170616P00032000 P 06/16/17 32.0 2.35 2.55
RRC 170616P00033000 P 06/16/17 33.0 2.75 2.90
RRC 170616P00034000 P 06/16/17 34.0 3.20 3.50
RRC 170616P00035000 P 06/16/17 35.0 3.60 4.00
RRC 170616P00036000 P 06/16/17 36.0 4.20 4.50
RRC 170616P00037000 P 06/16/17 37.0 4.70 5.10
RRC 170616P00038000 P 06/16/17 38.0 5.40 5.70
RRC 170616P00039000 P 06/16/17 39.0 6.00 6.40
RRC 170616P00040000 P 06/16/17 40.0 6.80 7.20
RRC 170616P00041000 P 06/16/17 41.0 7.40 8.00
RRC 170616P00042000 P 06/16/17 42.0 8.30 8.70
RRC 170616P00043000 P 06/16/17 43.0 9.00 9.60
RRC 170616P00044000 P 06/16/17 44.0 9.80 10.40
RRC 170616P00045000 P 06/16/17 45.0 10.20 11.30
RRC 170616P00046000 P 06/16/17 46.0 11.20 12.20
RRC 170616P00047000 P 06/16/17 47.0 12.10 13.20
RRC 170616P00048000 P 06/16/17 48.0 13.00 14.00
RRC 170616P00049000 P 06/16/17 49.0 13.60 15.00
RRC 170616P00050000 P 06/16/17 50.0 14.80 16.00
RRC 170616P00055000 P 06/16/17 55.0 19.90 20.80
RRC 180119C00005000 C 01/19/18 5.0 28.80 30.30
RRC 180119C00010000 C 01/19/18 10.0 22.80 26.10
RRC 180119C00012500 C 01/19/18 12.5 19.90 24.10
RRC 180119C00015000 C 01/19/18 15.0 19.30 20.70
RRC 180119C00017500 C 01/19/18 17.5 15.80 18.50
RRC 180119C00020000 C 01/19/18 20.0 14.40 17.30
RRC 180119C00022500 C 01/19/18 22.5 13.00 14.40
RRC 180119C00025000 C 01/19/18 25.0 11.10 11.90
RRC 180119C00027500 C 01/19/18 27.5 9.60 10.20
RRC 180119C00030000 C 01/19/18 30.0 8.00 8.60
RRC 180119C00032500 C 01/19/18 32.5 6.60 7.20
RRC 180119C00035000 C 01/19/18 35.0 5.40 6.00
RRC 180119C00037500 C 01/19/18 37.5 4.10 4.90
RRC 180119C00040000 C 01/19/18 40.0 3.30 3.90
RRC 180119C00042500 C 01/19/18 42.5 2.60 3.20
RRC 180119C00045000 C 01/19/18 45.0 2.00 2.25
RRC 180119C00050000 C 01/19/18 50.0 1.05 1.60
RRC 180119C00052500 C 01/19/18 52.5 0.70 1.25
RRC 180119C00055000 C 01/19/18 55.0 0.45 1.05
RRC 180119C00060000 C 01/19/18 60.0 0.30 0.65
RRC 180119C00065000 C 01/19/18 65.0 0.05 0.40
RRC 180119P00005000 P 01/19/18 5.0 0.00 0.10
RRC 180119P00010000 P 01/19/18 10.0 0.00 0.20
RRC 180119P00012500 P 01/19/18 12.5 0.05 0.30
RRC 180119P00015000 P 01/19/18 15.0 0.15 0.50
RRC 180119P00017500 P 01/19/18 17.5 0.35 0.80
RRC 180119P00020000 P 01/19/18 20.0 0.65 1.15
RRC 180119P00022500 P 01/19/18 22.5 1.10 1.55
RRC 180119P00025000 P 01/19/18 25.0 1.70 2.15
RRC 180119P00027500 P 01/19/18 27.5 2.40 2.85
RRC 180119P00030000 P 01/19/18 30.0 3.20 3.70
RRC 180119P00032500 P 01/19/18 32.5 4.30 4.70
RRC 180119P00035000 P 01/19/18 35.0 5.40 6.00
RRC 180119P00037500 P 01/19/18 37.5 6.80 7.40
RRC 180119P00040000 P 01/19/18 40.0 8.40 9.00
RRC 180119P00042500 P 01/19/18 42.5 10.10 10.70
RRC 180119P00045000 P 01/19/18 45.0 12.00 12.60
RRC 180119P00050000 P 01/19/18 50.0 14.80 16.80
RRC 180119P00052500 P 01/19/18 52.5 17.90 19.00
RRC 180119P00055000 P 01/19/18 55.0 20.10 21.30
RRC 180119P00060000 P 01/19/18 60.0 24.20 27.60
RRC 180119P00065000 P 01/19/18 65.0 29.90 30.90
RRC 190118C00020000 C 01/18/19 20.0 16.40 18.10
RRC 190118C00023000 C 01/18/19 23.0 13.80 15.90
RRC 190118C00025000 C 01/18/19 25.0 13.10 14.40
RRC 190118C00028000 C 01/18/19 28.0 11.40 12.30
RRC 190118C00030000 C 01/18/19 30.0 10.10 11.30
RRC 190118C00032000 C 01/18/19 32.0 9.10 10.30
RRC 190118C00035000 C 01/18/19 35.0 7.60 8.80
RRC 190118C00037000 C 01/18/19 37.0 6.80 7.90
RRC 190118C00040000 C 01/18/19 40.0 5.70 6.70
RRC 190118C00042000 C 01/18/19 42.0 5.00 5.40
RRC 190118C00045000 C 01/18/19 45.0 4.10 5.10
RRC 190118P00020000 P 01/18/19 20.0 2.00 2.35
RRC 190118P00023000 P 01/18/19 23.0 2.60 3.10
RRC 190118P00025000 P 01/18/19 25.0 3.20 3.70
RRC 190118P00028000 P 01/18/19 28.0 4.30 4.80
RRC 190118P00030000 P 01/18/19 30.0 5.00 5.70
RRC 190118P00032000 P 01/18/19 32.0 5.90 6.60
RRC 190118P00035000 P 01/18/19 35.0 7.40 8.10
RRC 190118P00037000 P 01/18/19 37.0 8.40 9.20
RRC 190118P00040000 P 01/18/19 40.0 10.10 11.00
RRC 190118P00042000 P 01/18/19 42.0 11.50 11.80
RRC 190118P00045000 P 01/18/19 45.0 13.40 14.30

OPRA data is delayed 15 minutes.