$66.29 0.00 (0.00%) Range Resources Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 66.29
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 66.29
Open: 66.98
Bid: 63.41
Ask: 69.39
Options:

Call Options: RRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 RRC1422K55 10.70 0.00 10.70 228.0 13.50 422.0 0.0 0
57.50 RRC1422K57.5 8.60 0.00 8.60 498.0 11.20 705.0 0.0 0
60.00 RRC1422K60 8.20 1.40 6.80 593.0 7.70 661.0 5.0 84
62.50 RRC1422K62.5 4.50 -0.40 4.90 735.0 5.50 284.0 271.0 464
65.00 RRC1422K65 6.00 2.60 3.40 392.0 3.80 263.0 6.0 339
67.50 RRC1422K67.5 2.25 0.00 2.15 623.0 2.45 42.0 20.0 139
70.00 RRC1422K70 1.67 0.00 1.30 261.0 1.55 267.0 17.0 2,153
72.50 RRC1422K72.5 0.80 0.00 0.70 103.0 0.90 55.0 84.0 981
75.00 RRC1422K75 0.50 0.00 0.40 459.0 0.55 107.0 26.0 3,451
77.50 RRC1422K77.5 0.50 0.30 0.20 723.0 0.35 159.0 45.0 148
80.00 RRC1422K80 0.35 0.25 0.10 114.0 0.35 419.0 83.0 86
85.00 RRC1422K85 0.23 -0.17 0.10 302.0 0.40 795.0 20.0 31
90.00 RRC1422K90 0.09 -0.16 0.05 42.0 0.25 174.0 5.0 10

Put Options: RRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 RRC1422W55 0.30 0.05 0.25 399.0 0.50 361.0 3.0 8
57.50 RRC1422W57.5 0.65 0.00 0.50 45.0 0.60 20.0 5.0 46
60.00 RRC1422W60 1.00 0.00 0.65 1293.0 1.10 711.0 40.0 200
62.50 RRC1422W62.5 1.50 0.10 1.40 24.0 1.65 319.0 86.0 647
65.00 RRC1422W65 2.40 0.00 2.25 593.0 2.55 271.0 30.0 541
67.50 RRC1422W67.5 3.50 0.00 3.40 460.0 3.80 427.0 54.0 313
70.00 RRC1422W70 5.30 0.00 5.00 103.0 5.50 688.0 26.0 124
72.50 RRC1422W72.5 5.60 -1.20 6.80 554.0 7.50 646.0 15.0 25
75.00 RRC1422W75 6.74 -1.36 8.10 770.0 10.10 643.0 20.0 20
77.50 RRC1422W77.5 9.50 -0.30 9.80 420.0 12.50 384.0 22.0 28
80.00 RRC1422W80 14.70 2.50 12.20 413.0 14.80 361.0 4.0 4
85.00 RRC1422W85 17.10 0.00 17.10 350.0 19.70 275.0 0.0 0
90.00 RRC1422W90 22.00 0.00 22.00 328.0 24.60 219.0 0.0 0