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 1 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 141018C00055000 C 10/18/14 55.0 12.50 13.50
RRC 141018C00057500 C 10/18/14 57.5 10.00 11.00
RRC 141018C00060000 C 10/18/14 60.0 7.40 8.50
RRC 141018C00062500 C 10/18/14 62.5 5.20 6.00
RRC 141018C00065000 C 10/18/14 65.0 3.20 3.50
RRC 141018C00067500 C 10/18/14 67.5 1.65 1.80
RRC 141018C00070000 C 10/18/14 70.0 0.70 0.90
RRC 141018C00072500 C 10/18/14 72.5 0.25 0.35
RRC 141018C00075000 C 10/18/14 75.0 0.10 0.30
RRC 141018C00077500 C 10/18/14 77.5 0.05 0.15
RRC 141018C00080000 C 10/18/14 80.0 0.00 0.20
RRC 141018C00082500 C 10/18/14 82.5 0.00 0.20
RRC 141018C00085000 C 10/18/14 85.0 0.00 0.20
RRC 141018C00087500 C 10/18/14 87.5 0.00 0.15
RRC 141018C00090000 C 10/18/14 90.0 0.00 0.15
RRC 141018C00095000 C 10/18/14 95.0 0.00 0.10
RRC 141018P00055000 P 10/18/14 55.0 0.00 0.20
RRC 141018P00057500 P 10/18/14 57.5 0.00 0.20
RRC 141018P00060000 P 10/18/14 60.0 0.05 0.15
RRC 141018P00062500 P 10/18/14 62.5 0.10 0.35
RRC 141018P00065000 P 10/18/14 65.0 0.60 0.80
RRC 141018P00067500 P 10/18/14 67.5 1.50 1.70
RRC 141018P00070000 P 10/18/14 70.0 2.90 3.30
RRC 141018P00072500 P 10/18/14 72.5 4.90 5.40
RRC 141018P00075000 P 10/18/14 75.0 5.70 7.70
RRC 141018P00077500 P 10/18/14 77.5 8.80 10.10
RRC 141018P00080000 P 10/18/14 80.0 10.40 12.60
RRC 141018P00082500 P 10/18/14 82.5 12.80 15.10
RRC 141018P00085000 P 10/18/14 85.0 15.30 17.60
RRC 141018P00087500 P 10/18/14 87.5 17.80 20.20
RRC 141018P00090000 P 10/18/14 90.0 20.30 23.30
RRC 141018P00095000 P 10/18/14 95.0 25.20 28.00
RRC 141122C00055000 C 11/22/14 55.0 12.70 15.20
RRC 141122C00057500 C 11/22/14 57.5 10.10 12.60
RRC 141122C00060000 C 11/22/14 60.0 8.00 10.10
RRC 141122C00062500 C 11/22/14 62.5 6.20 6.70
RRC 141122C00065000 C 11/22/14 65.0 4.50 4.90
RRC 141122C00067500 C 11/22/14 67.5 3.10 3.40
RRC 141122C00070000 C 11/22/14 70.0 2.10 2.35
RRC 141122C00072500 C 11/22/14 72.5 1.35 1.55
RRC 141122C00075000 C 11/22/14 75.0 0.85 1.10
RRC 141122C00077500 C 11/22/14 77.5 0.45 0.80
RRC 141122C00080000 C 11/22/14 80.0 0.30 0.55
RRC 141122C00085000 C 11/22/14 85.0 0.05 0.30
RRC 141122C00090000 C 11/22/14 90.0 0.00 0.25
RRC 141122P00055000 P 11/22/14 55.0 0.10 0.35
RRC 141122P00057500 P 11/22/14 57.5 0.25 0.45
RRC 141122P00060000 P 11/22/14 60.0 0.50 0.75
RRC 141122P00062500 P 11/22/14 62.5 0.90 1.30
RRC 141122P00065000 P 11/22/14 65.0 1.85 2.05
RRC 141122P00067500 P 11/22/14 67.5 2.85 3.20
RRC 141122P00070000 P 11/22/14 70.0 4.30 4.60
RRC 141122P00072500 P 11/22/14 72.5 5.80 6.40
RRC 141122P00075000 P 11/22/14 75.0 7.80 8.40
RRC 141122P00077500 P 11/22/14 77.5 8.60 10.80
RRC 141122P00080000 P 11/22/14 80.0 10.70 13.20
RRC 141122P00085000 P 11/22/14 85.0 15.40 17.70
RRC 141122P00090000 P 11/22/14 90.0 20.20 23.00
RRC 141220C00050000 C 12/20/14 50.0 17.30 20.20
RRC 141220C00055000 C 12/20/14 55.0 13.00 15.40
RRC 141220C00057500 C 12/20/14 57.5 10.50 13.00
RRC 141220C00060000 C 12/20/14 60.0 8.40 10.60
RRC 141220C00062500 C 12/20/14 62.5 6.80 7.30
RRC 141220C00065000 C 12/20/14 65.0 5.20 5.50
RRC 141220C00067500 C 12/20/14 67.5 3.80 4.10
RRC 141220C00070000 C 12/20/14 70.0 2.75 3.00
RRC 141220C00072500 C 12/20/14 72.5 1.85 1.95
RRC 141220C00075000 C 12/20/14 75.0 1.25 1.40
RRC 141220C00077500 C 12/20/14 77.5 0.85 1.05
RRC 141220C00080000 C 12/20/14 80.0 0.60 0.75
RRC 141220C00082500 C 12/20/14 82.5 0.40 0.55
RRC 141220C00085000 C 12/20/14 85.0 0.20 0.45
RRC 141220C00087500 C 12/20/14 87.5 0.10 0.35
RRC 141220C00090000 C 12/20/14 90.0 0.05 0.30
RRC 141220C00092500 C 12/20/14 92.5 0.00 0.25
RRC 141220C00095000 C 12/20/14 95.0 0.00 0.20
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 0.15
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 0.40
RRC 141220P00055000 P 12/20/14 55.0 0.30 0.55
RRC 141220P00057500 P 12/20/14 57.5 0.45 0.80
RRC 141220P00060000 P 12/20/14 60.0 0.80 1.20
RRC 141220P00062500 P 12/20/14 62.5 1.35 1.80
RRC 141220P00065000 P 12/20/14 65.0 2.40 2.70
RRC 141220P00067500 P 12/20/14 67.5 3.60 3.80
RRC 141220P00070000 P 12/20/14 70.0 4.90 5.20
RRC 141220P00072500 P 12/20/14 72.5 6.40 6.90
RRC 141220P00075000 P 12/20/14 75.0 8.50 8.80
RRC 141220P00077500 P 12/20/14 77.5 9.30 10.90
RRC 141220P00080000 P 12/20/14 80.0 11.80 13.10
RRC 141220P00082500 P 12/20/14 82.5 13.30 15.70
RRC 141220P00085000 P 12/20/14 85.0 17.30 17.80
RRC 141220P00087500 P 12/20/14 87.5 19.80 20.30
RRC 141220P00090000 P 12/20/14 90.0 20.30 22.80
RRC 141220P00092500 P 12/20/14 92.5 22.70 25.20
RRC 141220P00095000 P 12/20/14 95.0 25.20 27.60
RRC 141220P00097500 P 12/20/14 97.5 27.60 30.60
RRC 141220P00100000 P 12/20/14 100.0 30.20 33.10
RRC 141220P00105000 P 12/20/14 105.0 35.10 38.10
RRC 141220P00110000 P 12/20/14 110.0 40.20 43.00
RRC 141220P00115000 P 12/20/14 115.0 45.20 48.00
RRC 141220P00120000 P 12/20/14 120.0 50.20 53.00
RRC 141220P00125000 P 12/20/14 125.0 55.20 59.20
RRC 150117C00032500 C 01/17/15 32.5 34.60 37.50
RRC 150117C00035000 C 01/17/15 35.0 32.10 35.00
RRC 150117C00037500 C 01/17/15 37.5 29.60 32.50
RRC 150117C00040000 C 01/17/15 40.0 27.50 30.10
RRC 150117C00042500 C 01/17/15 42.5 25.10 27.60
RRC 150117C00045000 C 01/17/15 45.0 22.20 25.10
RRC 150117C00047500 C 01/17/15 47.5 19.80 22.70
RRC 150117C00050000 C 01/17/15 50.0 17.30 20.30
RRC 150117C00055000 C 01/17/15 55.0 12.70 15.70
RRC 150117C00057500 C 01/17/15 57.5 10.40 13.60
RRC 150117C00060000 C 01/17/15 60.0 9.10 9.70
RRC 150117C00062500 C 01/17/15 62.5 7.30 7.80
RRC 150117C00065000 C 01/17/15 65.0 5.70 6.10
RRC 150117C00067500 C 01/17/15 67.5 4.40 4.70
RRC 150117C00070000 C 01/17/15 70.0 3.30 3.50
RRC 150117C00072500 C 01/17/15 72.5 2.40 2.75
RRC 150117C00075000 C 01/17/15 75.0 1.75 2.10
RRC 150117C00077500 C 01/17/15 77.5 1.20 1.55
RRC 150117C00080000 C 01/17/15 80.0 0.85 1.20
RRC 150117C00082500 C 01/17/15 82.5 0.55 0.85
RRC 150117C00085000 C 01/17/15 85.0 0.35 0.65
RRC 150117C00087500 C 01/17/15 87.5 0.20 0.50
RRC 150117C00090000 C 01/17/15 90.0 0.20 0.45
RRC 150117C00092500 C 01/17/15 92.5 0.05 0.35
RRC 150117C00095000 C 01/17/15 95.0 0.10 0.35
RRC 150117C00097500 C 01/17/15 97.5 0.00 0.25
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 0.20
RRC 150117C00115000 C 01/17/15 115.0 0.00 0.20
RRC 150117C00120000 C 01/17/15 120.0 0.00 0.15
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 0.10
RRC 150117P00035000 P 01/17/15 35.0 0.00 0.15
RRC 150117P00037500 P 01/17/15 37.5 0.00 0.20
RRC 150117P00040000 P 01/17/15 40.0 0.00 0.25
RRC 150117P00042500 P 01/17/15 42.5 0.05 0.30
RRC 150117P00045000 P 01/17/15 45.0 0.05 0.30
RRC 150117P00047500 P 01/17/15 47.5 0.05 0.35
RRC 150117P00050000 P 01/17/15 50.0 0.20 0.45
RRC 150117P00055000 P 01/17/15 55.0 0.50 0.80
RRC 150117P00057500 P 01/17/15 57.5 0.70 1.15
RRC 150117P00060000 P 01/17/15 60.0 1.20 1.60
RRC 150117P00062500 P 01/17/15 62.5 2.20 2.30
RRC 150117P00065000 P 01/17/15 65.0 3.10 3.30
RRC 150117P00067500 P 01/17/15 67.5 3.80 4.40
RRC 150117P00070000 P 01/17/15 70.0 5.30 5.80
RRC 150117P00072500 P 01/17/15 72.5 6.80 7.40
RRC 150117P00075000 P 01/17/15 75.0 8.60 9.30
RRC 150117P00077500 P 01/17/15 77.5 10.60 11.30
RRC 150117P00080000 P 01/17/15 80.0 11.70 13.40
RRC 150117P00082500 P 01/17/15 82.5 13.20 16.20
RRC 150117P00085000 P 01/17/15 85.0 15.60 18.50
RRC 150117P00087500 P 01/17/15 87.5 17.90 20.80
RRC 150117P00090000 P 01/17/15 90.0 20.30 23.20
RRC 150117P00092500 P 01/17/15 92.5 22.80 25.40
RRC 150117P00095000 P 01/17/15 95.0 25.20 28.10
RRC 150117P00097500 P 01/17/15 97.5 27.70 30.60
RRC 150117P00100000 P 01/17/15 100.0 30.10 33.00
RRC 150117P00105000 P 01/17/15 105.0 35.20 38.00
RRC 150117P00110000 P 01/17/15 110.0 40.20 43.00
RRC 150117P00115000 P 01/17/15 115.0 45.10 48.00
RRC 150117P00120000 P 01/17/15 120.0 50.10 53.00
RRC 150117P00125000 P 01/17/15 125.0 55.40 58.60
RRC 150117P00130000 P 01/17/15 130.0 60.10 63.00
RRC 150117P00135000 P 01/17/15 135.0 65.10 68.00
RRC 150320C00035000 C 03/20/15 35.0 32.30 35.10
RRC 150320C00037500 C 03/20/15 37.5 29.80 32.60
RRC 150320C00040000 C 03/20/15 40.0 27.30 30.20
RRC 150320C00042500 C 03/20/15 42.5 25.10 27.70
RRC 150320C00045000 C 03/20/15 45.0 23.00 25.30
RRC 150320C00047500 C 03/20/15 47.5 20.20 23.00
RRC 150320C00050000 C 03/20/15 50.0 18.00 20.50
RRC 150320C00055000 C 03/20/15 55.0 13.60 16.00
RRC 150320C00057500 C 03/20/15 57.5 11.60 13.90
RRC 150320C00060000 C 03/20/15 60.0 10.10 10.80
RRC 150320C00062500 C 03/20/15 62.5 8.40 9.10
RRC 150320C00065000 C 03/20/15 65.0 7.00 7.50
RRC 150320C00067500 C 03/20/15 67.5 5.70 6.10
RRC 150320C00070000 C 03/20/15 70.0 4.50 4.90
RRC 150320C00072500 C 03/20/15 72.5 3.60 4.00
RRC 150320C00075000 C 03/20/15 75.0 2.80 3.20
RRC 150320C00077500 C 03/20/15 77.5 2.15 2.50
RRC 150320C00080000 C 03/20/15 80.0 1.55 2.00
RRC 150320C00082500 C 03/20/15 82.5 1.10 1.65
RRC 150320C00085000 C 03/20/15 85.0 0.80 1.35
RRC 150320C00087500 C 03/20/15 87.5 0.55 1.00
RRC 150320C00090000 C 03/20/15 90.0 0.45 0.80
RRC 150320C00095000 C 03/20/15 95.0 0.20 0.50
RRC 150320C00100000 C 03/20/15 100.0 0.10 0.45
RRC 150320C00105000 C 03/20/15 105.0 0.00 0.35
RRC 150320C00110000 C 03/20/15 110.0 0.00 0.25
RRC 150320C00115000 C 03/20/15 115.0 0.00 0.20
RRC 150320P00035000 P 03/20/15 35.0 0.00 0.30
RRC 150320P00037500 P 03/20/15 37.5 0.00 0.35
RRC 150320P00040000 P 03/20/15 40.0 0.05 0.45
RRC 150320P00042500 P 03/20/15 42.5 0.10 0.45
RRC 150320P00045000 P 03/20/15 45.0 0.20 0.60
RRC 150320P00047500 P 03/20/15 47.5 0.30 0.80
RRC 150320P00050000 P 03/20/15 50.0 0.50 0.90
RRC 150320P00055000 P 03/20/15 55.0 1.05 1.45
RRC 150320P00057500 P 03/20/15 57.5 1.50 1.95
RRC 150320P00060000 P 03/20/15 60.0 2.15 2.60
RRC 150320P00062500 P 03/20/15 62.5 2.90 3.40
RRC 150320P00065000 P 03/20/15 65.0 3.90 4.50
RRC 150320P00067500 P 03/20/15 67.5 5.00 5.70
RRC 150320P00070000 P 03/20/15 70.0 6.30 7.00
RRC 150320P00072500 P 03/20/15 72.5 7.80 8.60
RRC 150320P00075000 P 03/20/15 75.0 9.50 10.30
RRC 150320P00077500 P 03/20/15 77.5 11.40 12.00
RRC 150320P00080000 P 03/20/15 80.0 13.40 14.10
RRC 150320P00082500 P 03/20/15 82.5 14.10 16.50
RRC 150320P00085000 P 03/20/15 85.0 16.40 18.70
RRC 150320P00087500 P 03/20/15 87.5 18.40 21.10
RRC 150320P00090000 P 03/20/15 90.0 20.80 23.50
RRC 150320P00095000 P 03/20/15 95.0 25.40 28.20
RRC 150320P00100000 P 03/20/15 100.0 30.20 32.70
RRC 150320P00105000 P 03/20/15 105.0 35.10 38.00
RRC 150320P00110000 P 03/20/15 110.0 40.20 43.00
RRC 150320P00115000 P 03/20/15 115.0 45.10 48.00
RRC 160115C00035000 C 01/15/16 35.0 33.20 36.10
RRC 160115C00037500 C 01/15/16 37.5 30.90 34.00
RRC 160115C00040000 C 01/15/16 40.0 28.70 31.80
RRC 160115C00042500 C 01/15/16 42.5 26.50 29.60
RRC 160115C00045000 C 01/15/16 45.0 24.30 27.10
RRC 160115C00047500 C 01/15/16 47.5 22.10 25.00
RRC 160115C00050000 C 01/15/16 50.0 20.80 21.20
RRC 160115C00055000 C 01/15/16 55.0 16.80 18.00
RRC 160115C00057500 C 01/15/16 57.5 15.10 16.30
RRC 160115C00060000 C 01/15/16 60.0 13.50 14.70
RRC 160115C00062500 C 01/15/16 62.5 12.00 13.10
RRC 160115C00065000 C 01/15/16 65.0 11.00 11.40
RRC 160115C00067500 C 01/15/16 67.5 9.70 10.40
RRC 160115C00070000 C 01/15/16 70.0 8.50 9.30
RRC 160115C00072500 C 01/15/16 72.5 7.20 8.20
RRC 160115C00075000 C 01/15/16 75.0 6.10 7.30
RRC 160115C00077500 C 01/15/16 77.5 5.20 6.40
RRC 160115C00080000 C 01/15/16 80.0 4.40 5.60
RRC 160115C00082500 C 01/15/16 82.5 3.90 4.90
RRC 160115C00085000 C 01/15/16 85.0 3.60 4.30
RRC 160115C00087500 C 01/15/16 87.5 3.10 3.80
RRC 160115C00090000 C 01/15/16 90.0 2.55 3.40
RRC 160115C00092500 C 01/15/16 92.5 2.10 2.90
RRC 160115C00095000 C 01/15/16 95.0 1.75 2.60
RRC 160115C00097500 C 01/15/16 97.5 1.45 2.25
RRC 160115C00100000 C 01/15/16 100.0 1.30 1.90
RRC 160115C00105000 C 01/15/16 105.0 0.80 1.55
RRC 160115C00110000 C 01/15/16 110.0 0.50 1.20
RRC 160115C00115000 C 01/15/16 115.0 0.35 0.95
RRC 160115C00120000 C 01/15/16 120.0 0.20 0.80
RRC 160115C00125000 C 01/15/16 125.0 0.10 0.65
RRC 160115C00130000 C 01/15/16 130.0 0.05 0.50
RRC 160115C00135000 C 01/15/16 135.0 0.00 0.45
RRC 160115P00035000 P 01/15/16 35.0 0.40 1.00
RRC 160115P00037500 P 01/15/16 37.5 0.60 1.25
RRC 160115P00040000 P 01/15/16 40.0 0.80 1.50
RRC 160115P00042500 P 01/15/16 42.5 1.10 1.80
RRC 160115P00045000 P 01/15/16 45.0 1.45 2.10
RRC 160115P00047500 P 01/15/16 47.5 1.85 2.50
RRC 160115P00050000 P 01/15/16 50.0 2.35 3.00
RRC 160115P00055000 P 01/15/16 55.0 3.60 4.20
RRC 160115P00057500 P 01/15/16 57.5 4.40 5.00
RRC 160115P00060000 P 01/15/16 60.0 5.30 6.00
RRC 160115P00062500 P 01/15/16 62.5 6.20 7.00
RRC 160115P00065000 P 01/15/16 65.0 7.30 8.10
RRC 160115P00067500 P 01/15/16 67.5 8.50 9.30
RRC 160115P00070000 P 01/15/16 70.0 9.80 10.60
RRC 160115P00072500 P 01/15/16 72.5 11.20 12.00
RRC 160115P00075000 P 01/15/16 75.0 12.80 13.80
RRC 160115P00077500 P 01/15/16 77.5 14.60 15.50
RRC 160115P00080000 P 01/15/16 80.0 16.10 17.00
RRC 160115P00082500 P 01/15/16 82.5 17.90 19.10
RRC 160115P00085000 P 01/15/16 85.0 19.80 20.90
RRC 160115P00087500 P 01/15/16 87.5 21.80 22.90
RRC 160115P00090000 P 01/15/16 90.0 23.90 25.00
RRC 160115P00092500 P 01/15/16 92.5 24.40 27.20
RRC 160115P00095000 P 01/15/16 95.0 26.50 29.40
RRC 160115P00097500 P 01/15/16 97.5 28.80 31.60
RRC 160115P00100000 P 01/15/16 100.0 31.10 33.80
RRC 160115P00105000 P 01/15/16 105.0 35.70 38.40
RRC 160115P00110000 P 01/15/16 110.0 40.10 43.10
RRC 160115P00115000 P 01/15/16 115.0 44.90 48.00
RRC 160115P00120000 P 01/15/16 120.0 49.90 53.00
RRC 160115P00125000 P 01/15/16 125.0 55.00 58.00
RRC 160115P00130000 P 01/15/16 130.0 59.90 63.00
RRC 160115P00135000 P 01/15/16 135.0 65.00 68.00

OPRA data is delayed 15 minutes.