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 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 141122C00055000 C 11/22/14 55.0 11.10 13.80
RRC 141122C00057500 C 11/22/14 57.5 8.80 11.40
RRC 141122C00060000 C 11/22/14 60.0 6.50 9.20
RRC 141122C00062500 C 11/22/14 62.5 5.00 5.60
RRC 141122C00065000 C 11/22/14 65.0 3.20 3.50
RRC 141122C00067500 C 11/22/14 67.5 1.90 2.10
RRC 141122C00070000 C 11/22/14 70.0 1.00 1.15
RRC 141122C00072500 C 11/22/14 72.5 0.45 0.70
RRC 141122C00075000 C 11/22/14 75.0 0.10 0.50
RRC 141122C00077500 C 11/22/14 77.5 0.05 0.35
RRC 141122C00080000 C 11/22/14 80.0 0.00 0.25
RRC 141122C00085000 C 11/22/14 85.0 0.00 0.20
RRC 141122C00090000 C 11/22/14 90.0 0.00 0.20
RRC 141122P00055000 P 11/22/14 55.0 0.00 0.35
RRC 141122P00057500 P 11/22/14 57.5 0.05 0.50
RRC 141122P00060000 P 11/22/14 60.0 0.25 0.65
RRC 141122P00062500 P 11/22/14 62.5 0.55 0.85
RRC 141122P00065000 P 11/22/14 65.0 1.20 1.55
RRC 141122P00067500 P 11/22/14 67.5 2.35 2.65
RRC 141122P00070000 P 11/22/14 70.0 3.80 4.30
RRC 141122P00072500 P 11/22/14 72.5 5.30 6.80
RRC 141122P00075000 P 11/22/14 75.0 6.50 9.10
RRC 141122P00077500 P 11/22/14 77.5 8.90 11.50
RRC 141122P00080000 P 11/22/14 80.0 11.40 14.00
RRC 141122P00085000 P 11/22/14 85.0 16.40 19.00
RRC 141122P00090000 P 11/22/14 90.0 21.30 24.00
RRC 141220C00050000 C 12/20/14 50.0 16.20 19.00
RRC 141220C00055000 C 12/20/14 55.0 11.50 14.20
RRC 141220C00057500 C 12/20/14 57.5 9.30 12.00
RRC 141220C00060000 C 12/20/14 60.0 7.20 9.80
RRC 141220C00062500 C 12/20/14 62.5 5.80 6.40
RRC 141220C00065000 C 12/20/14 65.0 4.20 4.40
RRC 141220C00067500 C 12/20/14 67.5 2.85 3.10
RRC 141220C00070000 C 12/20/14 70.0 1.85 2.05
RRC 141220C00072500 C 12/20/14 72.5 1.10 1.30
RRC 141220C00075000 C 12/20/14 75.0 0.60 1.05
RRC 141220C00077500 C 12/20/14 77.5 0.30 0.75
RRC 141220C00080000 C 12/20/14 80.0 0.10 0.60
RRC 141220C00082500 C 12/20/14 82.5 0.05 0.45
RRC 141220C00085000 C 12/20/14 85.0 0.05 0.35
RRC 141220C00087500 C 12/20/14 87.5 0.05 0.35
RRC 141220C00090000 C 12/20/14 90.0 0.00 0.25
RRC 141220C00092500 C 12/20/14 92.5 0.00 0.25
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 0.25
RRC 141220C00105000 C 12/20/14 105.0 0.00 0.20
RRC 141220C00110000 C 12/20/14 110.0 0.00 0.20
RRC 141220C00115000 C 12/20/14 115.0 0.00 0.15
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 0.10 0.45
RRC 141220P00055000 P 12/20/14 55.0 0.20 0.65
RRC 141220P00057500 P 12/20/14 57.5 0.40 0.85
RRC 141220P00060000 P 12/20/14 60.0 0.75 1.20
RRC 141220P00062500 P 12/20/14 62.5 1.30 1.65
RRC 141220P00065000 P 12/20/14 65.0 2.10 2.50
RRC 141220P00067500 P 12/20/14 67.5 3.20 3.70
RRC 141220P00070000 P 12/20/14 70.0 4.60 5.20
RRC 141220P00072500 P 12/20/14 72.5 6.40 7.00
RRC 141220P00075000 P 12/20/14 75.0 6.90 9.60
RRC 141220P00077500 P 12/20/14 77.5 9.30 12.10
RRC 141220P00080000 P 12/20/14 80.0 11.60 14.40
RRC 141220P00082500 P 12/20/14 82.5 14.00 16.70
RRC 141220P00085000 P 12/20/14 85.0 16.40 19.20
RRC 141220P00087500 P 12/20/14 87.5 18.80 21.60
RRC 141220P00090000 P 12/20/14 90.0 21.40 24.10
RRC 141220P00092500 P 12/20/14 92.5 23.90 26.50
RRC 141220P00095000 P 12/20/14 95.0 26.30 29.10
RRC 141220P00097500 P 12/20/14 97.5 28.80 31.70
RRC 141220P00100000 P 12/20/14 100.0 31.30 34.20
RRC 141220P00105000 P 12/20/14 105.0 36.40 39.00
RRC 141220P00110000 P 12/20/14 110.0 41.30 44.10
RRC 141220P00115000 P 12/20/14 115.0 46.30 49.30
RRC 141220P00120000 P 12/20/14 120.0 51.20 54.20
RRC 141220P00125000 P 12/20/14 125.0 56.20 59.50
RRC 150117C00032500 C 01/17/15 32.5 33.60 36.40
RRC 150117C00035000 C 01/17/15 35.0 31.10 33.80
RRC 150117C00037500 C 01/17/15 37.5 28.40 31.40
RRC 150117C00040000 C 01/17/15 40.0 25.90 28.80
RRC 150117C00042500 C 01/17/15 42.5 23.70 26.40
RRC 150117C00045000 C 01/17/15 45.0 21.20 24.00
RRC 150117C00047500 C 01/17/15 47.5 18.70 21.60
RRC 150117C00050000 C 01/17/15 50.0 16.30 19.20
RRC 150117C00055000 C 01/17/15 55.0 11.80 14.60
RRC 150117C00057500 C 01/17/15 57.5 9.70 12.40
RRC 150117C00060000 C 01/17/15 60.0 8.30 8.90
RRC 150117C00062500 C 01/17/15 62.5 6.40 7.10
RRC 150117C00065000 C 01/17/15 65.0 4.80 5.40
RRC 150117C00067500 C 01/17/15 67.5 3.60 4.10
RRC 150117C00070000 C 01/17/15 70.0 2.50 3.10
RRC 150117C00072500 C 01/17/15 72.5 1.65 2.20
RRC 150117C00075000 C 01/17/15 75.0 1.05 1.65
RRC 150117C00077500 C 01/17/15 77.5 0.65 1.20
RRC 150117C00080000 C 01/17/15 80.0 0.35 0.90
RRC 150117C00082500 C 01/17/15 82.5 0.20 0.70
RRC 150117C00085000 C 01/17/15 85.0 0.05 0.55
RRC 150117C00087500 C 01/17/15 87.5 0.00 0.25
RRC 150117C00090000 C 01/17/15 90.0 0.00 0.40
RRC 150117C00092500 C 01/17/15 92.5 0.00 0.35
RRC 150117C00095000 C 01/17/15 95.0 0.00 0.30
RRC 150117C00097500 C 01/17/15 97.5 0.00 0.30
RRC 150117C00100000 C 01/17/15 100.0 0.00 0.30
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 0.15
RRC 150117C00135000 C 01/17/15 135.0 0.00 0.10
RRC 150117P00032500 P 01/17/15 32.5 0.00 0.15
RRC 150117P00035000 P 01/17/15 35.0 0.00 0.20
RRC 150117P00037500 P 01/17/15 37.5 0.00 0.30
RRC 150117P00040000 P 01/17/15 40.0 0.00 0.30
RRC 150117P00042500 P 01/17/15 42.5 0.00 0.30
RRC 150117P00045000 P 01/17/15 45.0 0.05 0.35
RRC 150117P00047500 P 01/17/15 47.5 0.05 0.45
RRC 150117P00050000 P 01/17/15 50.0 0.10 0.55
RRC 150117P00055000 P 01/17/15 55.0 0.45 0.95
RRC 150117P00057500 P 01/17/15 57.5 0.75 1.25
RRC 150117P00060000 P 01/17/15 60.0 1.25 1.75
RRC 150117P00062500 P 01/17/15 62.5 1.85 2.35
RRC 150117P00065000 P 01/17/15 65.0 2.75 3.20
RRC 150117P00067500 P 01/17/15 67.5 3.90 4.40
RRC 150117P00070000 P 01/17/15 70.0 5.40 5.80
RRC 150117P00072500 P 01/17/15 72.5 7.00 7.50
RRC 150117P00075000 P 01/17/15 75.0 8.90 9.40
RRC 150117P00077500 P 01/17/15 77.5 9.50 12.20
RRC 150117P00080000 P 01/17/15 80.0 11.90 14.50
RRC 150117P00082500 P 01/17/15 82.5 14.00 16.80
RRC 150117P00085000 P 01/17/15 85.0 16.50 19.20
RRC 150117P00087500 P 01/17/15 87.5 19.00 21.60
RRC 150117P00090000 P 01/17/15 90.0 21.50 24.10
RRC 150117P00092500 P 01/17/15 92.5 23.90 26.50
RRC 150117P00095000 P 01/17/15 95.0 26.30 29.00
RRC 150117P00097500 P 01/17/15 97.5 28.90 31.50
RRC 150117P00100000 P 01/17/15 100.0 31.30 34.10
RRC 150117P00105000 P 01/17/15 105.0 36.30 39.10
RRC 150117P00110000 P 01/17/15 110.0 41.30 44.20
RRC 150117P00115000 P 01/17/15 115.0 46.10 49.10
RRC 150117P00120000 P 01/17/15 120.0 51.30 54.20
RRC 150117P00125000 P 01/17/15 125.0 56.30 59.20
RRC 150117P00130000 P 01/17/15 130.0 61.30 64.10
RRC 150117P00135000 P 01/17/15 135.0 66.30 69.10
RRC 150320C00035000 C 03/20/15 35.0 31.20 33.90
RRC 150320C00037500 C 03/20/15 37.5 28.00 31.90
RRC 150320C00040000 C 03/20/15 40.0 25.70 29.20
RRC 150320C00042500 C 03/20/15 42.5 23.30 26.70
RRC 150320C00045000 C 03/20/15 45.0 21.20 24.40
RRC 150320C00047500 C 03/20/15 47.5 19.20 21.80
RRC 150320C00050000 C 03/20/15 50.0 16.90 19.60
RRC 150320C00055000 C 03/20/15 55.0 12.70 15.40
RRC 150320C00057500 C 03/20/15 57.5 11.20 12.00
RRC 150320C00060000 C 03/20/15 60.0 9.50 10.10
RRC 150320C00062500 C 03/20/15 62.5 7.70 8.40
RRC 150320C00065000 C 03/20/15 65.0 6.30 6.90
RRC 150320C00067500 C 03/20/15 67.5 5.00 5.60
RRC 150320C00070000 C 03/20/15 70.0 3.80 4.60
RRC 150320C00072500 C 03/20/15 72.5 3.00 3.20
RRC 150320C00075000 C 03/20/15 75.0 2.10 2.75
RRC 150320C00077500 C 03/20/15 77.5 1.60 2.20
RRC 150320C00080000 C 03/20/15 80.0 1.15 1.75
RRC 150320C00082500 C 03/20/15 82.5 0.80 1.45
RRC 150320C00085000 C 03/20/15 85.0 0.55 1.15
RRC 150320C00087500 C 03/20/15 87.5 0.35 0.95
RRC 150320C00090000 C 03/20/15 90.0 0.25 0.75
RRC 150320C00095000 C 03/20/15 95.0 0.05 0.45
RRC 150320C00100000 C 03/20/15 100.0 0.00 0.40
RRC 150320C00105000 C 03/20/15 105.0 0.00 0.30
RRC 150320C00110000 C 03/20/15 110.0 0.00 0.30
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 0.00 0.45
RRC 150320P00040000 P 03/20/15 40.0 0.00 0.50
RRC 150320P00042500 P 03/20/15 42.5 0.10 0.55
RRC 150320P00045000 P 03/20/15 45.0 0.20 0.70
RRC 150320P00047500 P 03/20/15 47.5 0.30 0.80
RRC 150320P00050000 P 03/20/15 50.0 0.50 1.00
RRC 150320P00055000 P 03/20/15 55.0 1.05 1.65
RRC 150320P00057500 P 03/20/15 57.5 1.55 2.15
RRC 150320P00060000 P 03/20/15 60.0 2.25 2.80
RRC 150320P00062500 P 03/20/15 62.5 3.10 3.60
RRC 150320P00065000 P 03/20/15 65.0 4.00 4.60
RRC 150320P00067500 P 03/20/15 67.5 5.10 5.80
RRC 150320P00070000 P 03/20/15 70.0 6.40 7.20
RRC 150320P00072500 P 03/20/15 72.5 8.10 8.80
RRC 150320P00075000 P 03/20/15 75.0 9.80 10.60
RRC 150320P00077500 P 03/20/15 77.5 11.70 12.50
RRC 150320P00080000 P 03/20/15 80.0 13.80 14.60
RRC 150320P00082500 P 03/20/15 82.5 14.60 17.30
RRC 150320P00085000 P 03/20/15 85.0 16.90 19.60
RRC 150320P00087500 P 03/20/15 87.5 19.30 22.00
RRC 150320P00090000 P 03/20/15 90.0 21.70 24.30
RRC 150320P00095000 P 03/20/15 95.0 26.10 29.60
RRC 150320P00100000 P 03/20/15 100.0 31.20 34.50
RRC 150320P00105000 P 03/20/15 105.0 36.00 39.60
RRC 150320P00110000 P 03/20/15 110.0 41.00 44.80
RRC 150320P00115000 P 03/20/15 115.0 45.70 49.90
RRC 150619C00035000 C 06/19/15 35.0 31.30 34.00
RRC 150619C00037500 C 06/19/15 37.5 28.10 31.90
RRC 150619C00040000 C 06/19/15 40.0 25.80 29.60
RRC 150619C00042500 C 06/19/15 42.5 24.20 27.00
RRC 150619C00045000 C 06/19/15 45.0 21.90 24.60
RRC 150619C00047500 C 06/19/15 47.5 19.70 22.40
RRC 150619C00050000 C 06/19/15 50.0 17.50 20.40
RRC 150619C00055000 C 06/19/15 55.0 13.60 16.20
RRC 150619C00057500 C 06/19/15 57.5 12.30 13.20
RRC 150619C00060000 C 06/19/15 60.0 10.60 11.50
RRC 150619C00062500 C 06/19/15 62.5 9.00 9.90
RRC 150619C00065000 C 06/19/15 65.0 7.60 8.50
RRC 150619C00067500 C 06/19/15 67.5 6.40 7.20
RRC 150619C00070000 C 06/19/15 70.0 5.30 6.10
RRC 150619C00072500 C 06/19/15 72.5 4.30 5.20
RRC 150619C00075000 C 06/19/15 75.0 3.40 4.20
RRC 150619C00080000 C 06/19/15 80.0 2.15 3.00
RRC 150619C00085000 C 06/19/15 85.0 1.25 2.10
RRC 150619C00090000 C 06/19/15 90.0 0.70 1.40
RRC 150619C00095000 C 06/19/15 95.0 0.45 1.00
RRC 150619C00100000 C 06/19/15 100.0 0.25 0.70
RRC 150619P00035000 P 06/19/15 35.0 0.05 0.55
RRC 150619P00037500 P 06/19/15 37.5 0.10 0.60
RRC 150619P00040000 P 06/19/15 40.0 0.25 0.70
RRC 150619P00042500 P 06/19/15 42.5 0.35 0.85
RRC 150619P00045000 P 06/19/15 45.0 0.55 1.05
RRC 150619P00047500 P 06/19/15 47.5 0.75 1.30
RRC 150619P00050000 P 06/19/15 50.0 1.00 1.65
RRC 150619P00055000 P 06/19/15 55.0 1.95 2.65
RRC 150619P00057500 P 06/19/15 57.5 2.60 3.30
RRC 150619P00060000 P 06/19/15 60.0 3.40 4.00
RRC 150619P00062500 P 06/19/15 62.5 4.20 4.90
RRC 150619P00065000 P 06/19/15 65.0 5.30 6.00
RRC 150619P00067500 P 06/19/15 67.5 6.50 7.20
RRC 150619P00070000 P 06/19/15 70.0 7.80 8.60
RRC 150619P00072500 P 06/19/15 72.5 9.30 10.20
RRC 150619P00075000 P 06/19/15 75.0 11.00 11.90
RRC 150619P00080000 P 06/19/15 80.0 14.70 15.60
RRC 150619P00085000 P 06/19/15 85.0 17.50 20.30
RRC 150619P00090000 P 06/19/15 90.0 22.00 24.90
RRC 150619P00095000 P 06/19/15 95.0 26.80 29.50
RRC 150619P00100000 P 06/19/15 100.0 31.50 34.30
RRC 160115C00035000 C 01/15/16 35.0 31.60 34.80
RRC 160115C00037500 C 01/15/16 37.5 29.50 32.40
RRC 160115C00040000 C 01/15/16 40.0 27.20 30.20
RRC 160115C00042500 C 01/15/16 42.5 24.70 28.20
RRC 160115C00045000 C 01/15/16 45.0 22.90 26.00
RRC 160115C00047500 C 01/15/16 47.5 21.10 24.00
RRC 160115C00050000 C 01/15/16 50.0 19.10 21.80
RRC 160115C00055000 C 01/15/16 55.0 16.20 17.20
RRC 160115C00057500 C 01/15/16 57.5 14.50 15.60
RRC 160115C00060000 C 01/15/16 60.0 12.90 14.00
RRC 160115C00062500 C 01/15/16 62.5 11.50 12.50
RRC 160115C00065000 C 01/15/16 65.0 10.10 11.20
RRC 160115C00067500 C 01/15/16 67.5 8.90 9.90
RRC 160115C00070000 C 01/15/16 70.0 7.80 8.80
RRC 160115C00072500 C 01/15/16 72.5 6.70 7.90
RRC 160115C00075000 C 01/15/16 75.0 5.80 7.00
RRC 160115C00077500 C 01/15/16 77.5 4.90 6.20
RRC 160115C00080000 C 01/15/16 80.0 4.30 5.40
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 2.60 3.70
RRC 160115C00090000 C 01/15/16 90.0 2.15 3.30
RRC 160115C00092500 C 01/15/16 92.5 1.75 2.95
RRC 160115C00095000 C 01/15/16 95.0 1.50 2.65
RRC 160115C00097500 C 01/15/16 97.5 1.25 2.40
RRC 160115C00100000 C 01/15/16 100.0 1.00 2.10
RRC 160115C00105000 C 01/15/16 105.0 0.65 1.70
RRC 160115C00110000 C 01/15/16 110.0 0.45 1.40
RRC 160115C00115000 C 01/15/16 115.0 0.25 1.15
RRC 160115C00120000 C 01/15/16 120.0 0.15 0.95
RRC 160115C00125000 C 01/15/16 125.0 0.10 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 0.95
RRC 160115P00037500 P 01/15/16 37.5 0.45 1.15
RRC 160115P00040000 P 01/15/16 40.0 0.65 1.45
RRC 160115P00042500 P 01/15/16 42.5 0.95 1.75
RRC 160115P00045000 P 01/15/16 45.0 1.30 2.10
RRC 160115P00047500 P 01/15/16 47.5 1.70 2.55
RRC 160115P00050000 P 01/15/16 50.0 2.20 3.10
RRC 160115P00055000 P 01/15/16 55.0 3.60 4.40
RRC 160115P00057500 P 01/15/16 57.5 4.40 5.20
RRC 160115P00060000 P 01/15/16 60.0 5.30 6.20
RRC 160115P00062500 P 01/15/16 62.5 6.20 7.20
RRC 160115P00065000 P 01/15/16 65.0 7.50 8.30
RRC 160115P00067500 P 01/15/16 67.5 8.70 9.60
RRC 160115P00070000 P 01/15/16 70.0 10.00 11.00
RRC 160115P00072500 P 01/15/16 72.5 11.50 12.60
RRC 160115P00075000 P 01/15/16 75.0 13.10 14.10
RRC 160115P00077500 P 01/15/16 77.5 14.80 15.80
RRC 160115P00080000 P 01/15/16 80.0 16.50 17.60
RRC 160115P00082500 P 01/15/16 82.5 18.40 19.50
RRC 160115P00085000 P 01/15/16 85.0 20.40 21.40
RRC 160115P00087500 P 01/15/16 87.5 22.40 23.40
RRC 160115P00090000 P 01/15/16 90.0 24.40 25.50
RRC 160115P00092500 P 01/15/16 92.5 24.90 28.40
RRC 160115P00095000 P 01/15/16 95.0 27.10 30.50
RRC 160115P00097500 P 01/15/16 97.5 29.30 32.70
RRC 160115P00100000 P 01/15/16 100.0 31.70 35.00
RRC 160115P00105000 P 01/15/16 105.0 36.40 39.70
RRC 160115P00110000 P 01/15/16 110.0 41.10 44.80
RRC 160115P00115000 P 01/15/16 115.0 45.70 50.40
RRC 160115P00120000 P 01/15/16 120.0 50.70 55.20
RRC 160115P00125000 P 01/15/16 125.0 55.70 60.20
RRC 160115P00130000 P 01/15/16 130.0 60.70 65.00
RRC 160115P00135000 P 01/15/16 135.0 65.70 70.00

OPRA data is delayed 15 minutes.