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 (2017-02-03)Premium Content

Range Resources Corp (RRC)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 170519C00020000 C 05/19/17 20.0 6.30 7.40
RRC 170519C00021000 C 05/19/17 21.0 5.30 6.80
RRC 170519C00022000 C 05/19/17 22.0 4.30 5.40
RRC 170519C00023000 C 05/19/17 23.0 3.40 4.40
RRC 170519C00024000 C 05/19/17 24.0 2.55 3.20
RRC 170519C00025000 C 05/19/17 25.0 1.75 2.00
RRC 170519C00026000 C 05/19/17 26.0 1.20 1.30
RRC 170519C00027000 C 05/19/17 27.0 0.65 0.80
RRC 170519C00028000 C 05/19/17 28.0 0.40 0.45
RRC 170519C00029000 C 05/19/17 29.0 0.25 0.30
RRC 170519C00030000 C 05/19/17 30.0 0.15 0.25
RRC 170519C00031000 C 05/19/17 31.0 0.05 0.15
RRC 170519C00032000 C 05/19/17 32.0 0.00 0.10
RRC 170519C00033000 C 05/19/17 33.0 0.00 0.15
RRC 170519C00034000 C 05/19/17 34.0 0.00 0.10
RRC 170519C00035000 C 05/19/17 35.0 0.00 0.15
RRC 170519C00036000 C 05/19/17 36.0 0.00 0.10
RRC 170519P00020000 P 05/19/17 20.0 0.00 0.10
RRC 170519P00021000 P 05/19/17 21.0 0.00 0.10
RRC 170519P00022000 P 05/19/17 22.0 0.00 0.15
RRC 170519P00023000 P 05/19/17 23.0 0.00 0.15
RRC 170519P00024000 P 05/19/17 24.0 0.15 0.20
RRC 170519P00025000 P 05/19/17 25.0 0.35 0.40
RRC 170519P00026000 P 05/19/17 26.0 0.65 0.80
RRC 170519P00027000 P 05/19/17 27.0 1.10 1.30
RRC 170519P00028000 P 05/19/17 28.0 1.70 2.05
RRC 170519P00029000 P 05/19/17 29.0 2.50 2.85
RRC 170519P00030000 P 05/19/17 30.0 3.30 3.80
RRC 170519P00031000 P 05/19/17 31.0 4.30 4.80
RRC 170519P00032000 P 05/19/17 32.0 4.70 5.70
RRC 170519P00033000 P 05/19/17 33.0 6.10 6.70
RRC 170519P00034000 P 05/19/17 34.0 6.70 7.70
RRC 170519P00035000 P 05/19/17 35.0 8.20 8.70
RRC 170519P00036000 P 05/19/17 36.0 9.00 9.70
RRC 170616C00017000 C 06/16/17 17.0 9.30 10.60
RRC 170616C00018000 C 06/16/17 18.0 8.30 10.50
RRC 170616C00019000 C 06/16/17 19.0 7.30 8.60
RRC 170616C00020000 C 06/16/17 20.0 6.40 7.20
RRC 170616C00021000 C 06/16/17 21.0 5.40 6.00
RRC 170616C00022000 C 06/16/17 22.0 4.50 5.60
RRC 170616C00023000 C 06/16/17 23.0 3.70 4.60
RRC 170616C00024000 C 06/16/17 24.0 2.95 3.20
RRC 170616C00025000 C 06/16/17 25.0 2.25 2.50
RRC 170616C00026000 C 06/16/17 26.0 1.65 1.85
RRC 170616C00027000 C 06/16/17 27.0 1.20 1.40
RRC 170616C00028000 C 06/16/17 28.0 0.85 1.00
RRC 170616C00029000 C 06/16/17 29.0 0.60 0.75
RRC 170616C00030000 C 06/16/17 30.0 0.40 0.50
RRC 170616C00031000 C 06/16/17 31.0 0.25 0.40
RRC 170616C00032000 C 06/16/17 32.0 0.20 0.30
RRC 170616C00033000 C 06/16/17 33.0 0.10 0.25
RRC 170616C00034000 C 06/16/17 34.0 0.10 0.20
RRC 170616C00035000 C 06/16/17 35.0 0.05 0.15
RRC 170616C00036000 C 06/16/17 36.0 0.00 0.20
RRC 170616C00037000 C 06/16/17 37.0 0.05 0.10
RRC 170616C00038000 C 06/16/17 38.0 0.00 0.15
RRC 170616C00039000 C 06/16/17 39.0 0.00 0.10
RRC 170616C00040000 C 06/16/17 40.0 0.00 0.10
RRC 170616C00041000 C 06/16/17 41.0 0.00 0.10
RRC 170616C00042000 C 06/16/17 42.0 0.00 0.05
RRC 170616C00043000 C 06/16/17 43.0 0.00 0.05
RRC 170616C00044000 C 06/16/17 44.0 0.00 0.05
RRC 170616C00045000 C 06/16/17 45.0 0.00 0.10
RRC 170616C00046000 C 06/16/17 46.0 0.00 0.05
RRC 170616C00047000 C 06/16/17 47.0 0.00 0.05
RRC 170616C00048000 C 06/16/17 48.0 0.00 0.10
RRC 170616C00049000 C 06/16/17 49.0 0.00 0.05
RRC 170616C00050000 C 06/16/17 50.0 0.00 0.05
RRC 170616C00055000 C 06/16/17 55.0 0.00 0.05
RRC 170616P00017000 P 06/16/17 17.0 0.00 0.05
RRC 170616P00018000 P 06/16/17 18.0 0.00 0.10
RRC 170616P00019000 P 06/16/17 19.0 0.00 0.05
RRC 170616P00020000 P 06/16/17 20.0 0.00 0.10
RRC 170616P00021000 P 06/16/17 21.0 0.00 0.15
RRC 170616P00022000 P 06/16/17 22.0 0.10 0.25
RRC 170616P00023000 P 06/16/17 23.0 0.25 0.40
RRC 170616P00024000 P 06/16/17 24.0 0.45 0.60
RRC 170616P00025000 P 06/16/17 25.0 0.70 0.90
RRC 170616P00026000 P 06/16/17 26.0 1.10 1.30
RRC 170616P00027000 P 06/16/17 27.0 1.65 1.85
RRC 170616P00028000 P 06/16/17 28.0 2.35 2.45
RRC 170616P00029000 P 06/16/17 29.0 2.95 3.30
RRC 170616P00030000 P 06/16/17 30.0 3.70 4.10
RRC 170616P00031000 P 06/16/17 31.0 4.50 5.00
RRC 170616P00032000 P 06/16/17 32.0 5.00 5.90
RRC 170616P00033000 P 06/16/17 33.0 6.10 6.90
RRC 170616P00034000 P 06/16/17 34.0 6.90 7.80
RRC 170616P00035000 P 06/16/17 35.0 8.20 8.80
RRC 170616P00036000 P 06/16/17 36.0 8.70 9.90
RRC 170616P00037000 P 06/16/17 37.0 9.90 10.80
RRC 170616P00038000 P 06/16/17 38.0 10.70 11.90
RRC 170616P00039000 P 06/16/17 39.0 11.90 12.70
RRC 170616P00040000 P 06/16/17 40.0 12.70 13.70
RRC 170616P00041000 P 06/16/17 41.0 13.80 15.10
RRC 170616P00042000 P 06/16/17 42.0 14.70 15.80
RRC 170616P00043000 P 06/16/17 43.0 15.30 16.70
RRC 170616P00044000 P 06/16/17 44.0 16.40 17.70
RRC 170616P00045000 P 06/16/17 45.0 17.70 18.70
RRC 170616P00046000 P 06/16/17 46.0 18.50 19.70
RRC 170616P00047000 P 06/16/17 47.0 19.30 20.70
RRC 170616P00048000 P 06/16/17 48.0 20.90 22.10
RRC 170616P00049000 P 06/16/17 49.0 21.80 22.80
RRC 170616P00050000 P 06/16/17 50.0 22.90 23.70
RRC 170616P00055000 P 06/16/17 55.0 27.80 28.70
RRC 170915C00015000 C 09/15/17 15.0 11.30 12.60
RRC 170915C00016000 C 09/15/17 16.0 9.50 12.10
RRC 170915C00017000 C 09/15/17 17.0 9.10 11.60
RRC 170915C00018000 C 09/15/17 18.0 8.10 10.40
RRC 170915C00019000 C 09/15/17 19.0 6.70 9.80
RRC 170915C00020000 C 09/15/17 20.0 6.80 7.60
RRC 170915C00021000 C 09/15/17 21.0 6.00 7.20
RRC 170915C00022000 C 09/15/17 22.0 4.60 5.60
RRC 170915C00023000 C 09/15/17 23.0 4.40 4.90
RRC 170915C00024000 C 09/15/17 24.0 3.70 4.20
RRC 170915C00025000 C 09/15/17 25.0 3.20 3.50
RRC 170915C00026000 C 09/15/17 26.0 2.65 2.95
RRC 170915C00027000 C 09/15/17 27.0 2.15 2.50
RRC 170915C00028000 C 09/15/17 28.0 1.70 2.00
RRC 170915C00029000 C 09/15/17 29.0 1.45 1.65
RRC 170915C00030000 C 09/15/17 30.0 1.10 1.40
RRC 170915C00031000 C 09/15/17 31.0 0.90 1.10
RRC 170915C00032000 C 09/15/17 32.0 0.70 0.85
RRC 170915C00033000 C 09/15/17 33.0 0.55 0.75
RRC 170915C00034000 C 09/15/17 34.0 0.40 0.60
RRC 170915C00035000 C 09/15/17 35.0 0.35 0.50
RRC 170915C00036000 C 09/15/17 36.0 0.25 0.40
RRC 170915C00037000 C 09/15/17 37.0 0.20 0.35
RRC 170915C00038000 C 09/15/17 38.0 0.15 0.25
RRC 170915C00039000 C 09/15/17 39.0 0.10 0.25
RRC 170915C00040000 C 09/15/17 40.0 0.05 0.20
RRC 170915C00041000 C 09/15/17 41.0 0.00 0.20
RRC 170915C00042000 C 09/15/17 42.0 0.00 0.20
RRC 170915C00043000 C 09/15/17 43.0 0.00 0.15
RRC 170915C00044000 C 09/15/17 44.0 0.00 0.15
RRC 170915C00045000 C 09/15/17 45.0 0.00 0.10
RRC 170915C00046000 C 09/15/17 46.0 0.00 0.10
RRC 170915C00047000 C 09/15/17 47.0 0.00 0.10
RRC 170915C00048000 C 09/15/17 48.0 0.00 0.10
RRC 170915C00049000 C 09/15/17 49.0 0.00 0.10
RRC 170915C00050000 C 09/15/17 50.0 0.00 0.10
RRC 170915P00015000 P 09/15/17 15.0 0.00 0.15
RRC 170915P00016000 P 09/15/17 16.0 0.00 0.15
RRC 170915P00017000 P 09/15/17 17.0 0.05 0.20
RRC 170915P00018000 P 09/15/17 18.0 0.10 0.25
RRC 170915P00019000 P 09/15/17 19.0 0.20 0.35
RRC 170915P00020000 P 09/15/17 20.0 0.30 0.45
RRC 170915P00021000 P 09/15/17 21.0 0.45 0.60
RRC 170915P00022000 P 09/15/17 22.0 0.65 0.85
RRC 170915P00023000 P 09/15/17 23.0 0.85 1.10
RRC 170915P00024000 P 09/15/17 24.0 1.20 1.45
RRC 170915P00025000 P 09/15/17 25.0 1.50 1.85
RRC 170915P00026000 P 09/15/17 26.0 1.95 2.25
RRC 170915P00027000 P 09/15/17 27.0 2.45 2.80
RRC 170915P00028000 P 09/15/17 28.0 3.00 3.40
RRC 170915P00029000 P 09/15/17 29.0 3.60 4.10
RRC 170915P00030000 P 09/15/17 30.0 4.30 4.80
RRC 170915P00031000 P 09/15/17 31.0 5.10 5.50
RRC 170915P00032000 P 09/15/17 32.0 5.80 6.30
RRC 170915P00033000 P 09/15/17 33.0 6.70 7.20
RRC 170915P00034000 P 09/15/17 34.0 7.20 8.10
RRC 170915P00035000 P 09/15/17 35.0 8.10 9.00
RRC 170915P00036000 P 09/15/17 36.0 8.80 9.90
RRC 170915P00037000 P 09/15/17 37.0 10.00 10.90
RRC 170915P00038000 P 09/15/17 38.0 10.90 11.90
RRC 170915P00039000 P 09/15/17 39.0 11.80 12.90
RRC 170915P00040000 P 09/15/17 40.0 12.60 13.80
RRC 170915P00041000 P 09/15/17 41.0 13.70 14.80
RRC 170915P00042000 P 09/15/17 42.0 14.90 15.70
RRC 170915P00043000 P 09/15/17 43.0 14.60 17.60
RRC 170915P00044000 P 09/15/17 44.0 15.60 18.60
RRC 170915P00045000 P 09/15/17 45.0 16.80 18.70
RRC 170915P00046000 P 09/15/17 46.0 18.00 19.90
RRC 170915P00047000 P 09/15/17 47.0 18.70 21.90
RRC 170915P00048000 P 09/15/17 48.0 19.60 22.80
RRC 170915P00049000 P 09/15/17 49.0 20.70 22.80
RRC 170915P00050000 P 09/15/17 50.0 22.70 23.70
RRC 171215C00015000 C 12/15/17 15.0 11.30 12.80
RRC 171215C00016000 C 12/15/17 16.0 9.70 12.80
RRC 171215C00017000 C 12/15/17 17.0 8.80 11.90
RRC 171215C00018000 C 12/15/17 18.0 7.90 10.90
RRC 171215C00019000 C 12/15/17 19.0 7.70 10.00
RRC 171215C00020000 C 12/15/17 20.0 7.00 9.10
RRC 171215C00021000 C 12/15/17 21.0 6.00 8.60
RRC 171215C00022000 C 12/15/17 22.0 5.60 6.30
RRC 171215C00023000 C 12/15/17 23.0 5.10 5.60
RRC 171215C00024000 C 12/15/17 24.0 4.40 4.90
RRC 171215C00025000 C 12/15/17 25.0 3.80 4.30
RRC 171215C00026000 C 12/15/17 26.0 3.30 3.80
RRC 171215C00027000 C 12/15/17 27.0 2.85 3.30
RRC 171215C00028000 C 12/15/17 28.0 2.35 2.85
RRC 171215C00029000 C 12/15/17 29.0 2.00 2.40
RRC 171215C00030000 C 12/15/17 30.0 1.65 2.15
RRC 171215C00031000 C 12/15/17 31.0 1.40 1.75
RRC 171215C00032000 C 12/15/17 32.0 1.15 1.50
RRC 171215C00033000 C 12/15/17 33.0 0.95 1.25
RRC 171215C00034000 C 12/15/17 34.0 0.75 1.10
RRC 171215C00035000 C 12/15/17 35.0 0.60 0.90
RRC 171215C00036000 C 12/15/17 36.0 0.50 0.80
RRC 171215C00037000 C 12/15/17 37.0 0.40 0.70
RRC 171215C00038000 C 12/15/17 38.0 0.30 0.50
RRC 171215C00039000 C 12/15/17 39.0 0.25 0.50
RRC 171215C00040000 C 12/15/17 40.0 0.20 0.40
RRC 171215C00041000 C 12/15/17 41.0 0.15 0.40
RRC 171215P00015000 P 12/15/17 15.0 0.10 0.25
RRC 171215P00016000 P 12/15/17 16.0 0.10 0.35
RRC 171215P00017000 P 12/15/17 17.0 0.25 0.45
RRC 171215P00018000 P 12/15/17 18.0 0.35 0.55
RRC 171215P00019000 P 12/15/17 19.0 0.45 0.75
RRC 171215P00020000 P 12/15/17 20.0 0.65 0.85
RRC 171215P00021000 P 12/15/17 21.0 0.85 1.15
RRC 171215P00022000 P 12/15/17 22.0 1.10 1.40
RRC 171215P00023000 P 12/15/17 23.0 1.40 1.65
RRC 171215P00024000 P 12/15/17 24.0 1.75 2.05
RRC 171215P00025000 P 12/15/17 25.0 2.10 2.55
RRC 171215P00026000 P 12/15/17 26.0 2.55 2.95
RRC 171215P00027000 P 12/15/17 27.0 3.10 3.40
RRC 171215P00028000 P 12/15/17 28.0 3.60 4.00
RRC 171215P00029000 P 12/15/17 29.0 4.20 4.60
RRC 171215P00030000 P 12/15/17 30.0 4.90 5.30
RRC 171215P00031000 P 12/15/17 31.0 5.60 6.00
RRC 171215P00032000 P 12/15/17 32.0 6.30 6.80
RRC 171215P00033000 P 12/15/17 33.0 7.00 7.60
RRC 171215P00034000 P 12/15/17 34.0 7.90 8.60
RRC 171215P00035000 P 12/15/17 35.0 8.70 9.30
RRC 171215P00036000 P 12/15/17 36.0 9.60 10.10
RRC 171215P00037000 P 12/15/17 37.0 9.00 11.40
RRC 171215P00038000 P 12/15/17 38.0 9.80 12.30
RRC 171215P00039000 P 12/15/17 39.0 10.70 13.40
RRC 171215P00040000 P 12/15/17 40.0 12.60 14.00
RRC 171215P00041000 P 12/15/17 41.0 13.90 15.00
RRC 180119C00005000 C 01/19/18 5.0 20.90 22.50
RRC 180119C00010000 C 01/19/18 10.0 15.90 18.00
RRC 180119C00012500 C 01/19/18 12.5 13.40 16.00
RRC 180119C00014000 C 01/19/18 14.0 12.00 14.60
RRC 180119C00015000 C 01/19/18 15.0 11.40 12.90
RRC 180119C00016000 C 01/19/18 16.0 9.80 12.90
RRC 180119C00017500 C 01/19/18 17.5 9.30 10.80
RRC 180119C00019000 C 01/19/18 19.0 7.70 10.20
RRC 180119C00020000 C 01/19/18 20.0 7.40 8.30
RRC 180119C00021000 C 01/19/18 21.0 6.20 7.00
RRC 180119C00022500 C 01/19/18 22.5 5.50 6.00
RRC 180119C00024000 C 01/19/18 24.0 4.60 5.00
RRC 180119C00025000 C 01/19/18 25.0 4.00 4.40
RRC 180119C00026000 C 01/19/18 26.0 3.50 3.90
RRC 180119C00027500 C 01/19/18 27.5 2.75 3.20
RRC 180119C00029000 C 01/19/18 29.0 2.20 2.55
RRC 180119C00030000 C 01/19/18 30.0 1.95 2.10
RRC 180119C00031000 C 01/19/18 31.0 1.55 1.85
RRC 180119C00032500 C 01/19/18 32.5 1.35 1.45
RRC 180119C00034000 C 01/19/18 34.0 0.90 1.15
RRC 180119C00035000 C 01/19/18 35.0 0.75 1.00
RRC 180119C00036000 C 01/19/18 36.0 0.60 0.85
RRC 180119C00037500 C 01/19/18 37.5 0.40 0.65
RRC 180119C00039000 C 01/19/18 39.0 0.30 0.50
RRC 180119C00040000 C 01/19/18 40.0 0.30 0.45
RRC 180119C00041000 C 01/19/18 41.0 0.20 0.40
RRC 180119C00042500 C 01/19/18 42.5 0.15 0.30
RRC 180119C00045000 C 01/19/18 45.0 0.05 0.20
RRC 180119C00050000 C 01/19/18 50.0 0.05 0.15
RRC 180119C00052500 C 01/19/18 52.5 0.00 0.15
RRC 180119C00055000 C 01/19/18 55.0 0.00 0.10
RRC 180119C00060000 C 01/19/18 60.0 0.00 0.10
RRC 180119C00065000 C 01/19/18 65.0 0.00 0.10
RRC 180119P00005000 P 01/19/18 5.0 0.00 0.10
RRC 180119P00010000 P 01/19/18 10.0 0.00 0.10
RRC 180119P00012500 P 01/19/18 12.5 0.00 0.20
RRC 180119P00014000 P 01/19/18 14.0 0.05 0.25
RRC 180119P00015000 P 01/19/18 15.0 0.15 0.30
RRC 180119P00016000 P 01/19/18 16.0 0.25 0.40
RRC 180119P00017500 P 01/19/18 17.5 0.40 0.55
RRC 180119P00019000 P 01/19/18 19.0 0.55 0.80
RRC 180119P00020000 P 01/19/18 20.0 0.75 1.00
RRC 180119P00021000 P 01/19/18 21.0 0.95 1.25
RRC 180119P00022500 P 01/19/18 22.5 1.35 1.65
RRC 180119P00024000 P 01/19/18 24.0 1.90 2.25
RRC 180119P00025000 P 01/19/18 25.0 2.30 2.65
RRC 180119P00026000 P 01/19/18 26.0 2.75 3.10
RRC 180119P00027500 P 01/19/18 27.5 3.50 3.90
RRC 180119P00029000 P 01/19/18 29.0 4.40 4.80
RRC 180119P00030000 P 01/19/18 30.0 5.00 5.40
RRC 180119P00031000 P 01/19/18 31.0 5.70 6.20
RRC 180119P00032500 P 01/19/18 32.5 6.80 7.30
RRC 180119P00034000 P 01/19/18 34.0 8.00 8.50
RRC 180119P00035000 P 01/19/18 35.0 8.80 9.30
RRC 180119P00036000 P 01/19/18 36.0 9.70 10.30
RRC 180119P00037500 P 01/19/18 37.5 10.50 11.50
RRC 180119P00039000 P 01/19/18 39.0 11.20 12.90
RRC 180119P00040000 P 01/19/18 40.0 13.10 13.90
RRC 180119P00041000 P 01/19/18 41.0 12.80 15.30
RRC 180119P00042500 P 01/19/18 42.5 15.40 16.30
RRC 180119P00045000 P 01/19/18 45.0 17.50 18.90
RRC 180119P00050000 P 01/19/18 50.0 22.90 23.70
RRC 180119P00052500 P 01/19/18 52.5 23.60 27.70
RRC 180119P00055000 P 01/19/18 55.0 26.50 29.60
RRC 180119P00060000 P 01/19/18 60.0 31.60 34.90
RRC 180119P00065000 P 01/19/18 65.0 37.40 38.70
RRC 190118C00015000 C 01/18/19 15.0 12.30 14.20
RRC 190118C00018000 C 01/18/19 18.0 10.20 12.10
RRC 190118C00020000 C 01/18/19 20.0 8.80 9.90
RRC 190118C00023000 C 01/18/19 23.0 7.00 7.90
RRC 190118C00025000 C 01/18/19 25.0 6.00 6.90
RRC 190118C00028000 C 01/18/19 28.0 4.60 5.40
RRC 190118C00030000 C 01/18/19 30.0 3.80 4.60
RRC 190118C00032000 C 01/18/19 32.0 3.10 4.00
RRC 190118C00035000 C 01/18/19 35.0 2.30 3.00
RRC 190118C00037000 C 01/18/19 37.0 1.85 2.30
RRC 190118C00040000 C 01/18/19 40.0 1.40 1.75
RRC 190118C00042000 C 01/18/19 42.0 1.10 1.45
RRC 190118C00045000 C 01/18/19 45.0 0.80 1.10
RRC 190118C00050000 C 01/18/19 50.0 0.50 0.65
RRC 190118P00015000 P 01/18/19 15.0 0.85 1.15
RRC 190118P00018000 P 01/18/19 18.0 1.45 1.85
RRC 190118P00020000 P 01/18/19 20.0 2.05 2.40
RRC 190118P00023000 P 01/18/19 23.0 3.10 3.40
RRC 190118P00025000 P 01/18/19 25.0 4.00 4.50
RRC 190118P00028000 P 01/18/19 28.0 5.50 6.00
RRC 190118P00030000 P 01/18/19 30.0 6.70 7.20
RRC 190118P00032000 P 01/18/19 32.0 7.90 8.50
RRC 190118P00035000 P 01/18/19 35.0 10.00 10.60
RRC 190118P00037000 P 01/18/19 37.0 11.50 12.20
RRC 190118P00040000 P 01/18/19 40.0 14.00 14.60
RRC 190118P00042000 P 01/18/19 42.0 15.70 16.30
RRC 190118P00045000 P 01/18/19 45.0 18.00 19.10
RRC 190118P00050000 P 01/18/19 50.0 22.50 23.90

OPRA data is delayed 15 minutes.