Range Resources Corp $76.85

down -0.21


20/8/2014 02:09 PM  |  NYSE : RRC  
Industries : Energy / Independent Oil & Gas
Last Trade: 76.85
Trade Time: Aug 20 02:09 PM Eastern Daylight Time
Change: -0.21 (-0.27 %)
Prev Close: 77.06
Open: 76.67
Bid: 76.82
Ask: 76.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RRC Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: RRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 RRC1420I45 30.10 0.00 31.60 47.0 32.40 143.0 0.0 0
50.00 RRC1420I50 25.60 0.00 26.50 10.0 27.30 10.0 0.0 0
55.00 RRC1420I55 20.60 0.00 21.60 43.0 22.30 10.0 0.0 0
60.00 RRC1420I60 17.20 0.00 16.50 83.0 17.80 369.0 1.0 1
65.00 RRC1420I65 13.20 3.10 11.60 145.0 12.50 475.0 1.0 12
67.50 RRC1420I67.5 8.10 0.00 8.00 399.0 11.20 505.0 0.0 0
70.00 RRC1420I70 7.20 0.00 6.80 130.0 7.60 426.0 5.0 105
72.50 RRC1420I72.5 5.27 0.00 4.70 147.0 5.10 282.0 6.0 168
75.00 RRC1420I75 3.10 -0.25 2.90 275.0 3.20 110.0 21.0 736
77.50 RRC1420I77.5 1.70 -0.15 1.60 409.0 1.75 36.0 2.0 578
80.00 RRC1420I80 0.95 -0.05 0.85 123.0 1.00 289.0 68.0 7,969
82.50 RRC1420I82.5 0.55 0.00 0.40 464.0 0.60 440.0 70.0 3,984
85.00 RRC1420I85 0.25 -0.04 0.25 289.0 0.35 357.0 3.0 5,683
87.50 RRC1420I87.5 0.15 0.05 0.10 714.0 0.25 683.0 6.0 530
90.00 RRC1420I90 0.19 0.04 0.05 808.0 0.25 728.0 33.0 959
92.50 RRC1420I92.5 0.15 0.10 0.05 305.0 0.25 619.0 2.0 175
95.00 RRC1420I95 0.10 0.00 0.05 10.0 0.25 673.0 1.0 621
97.50 RRC1420I97.5 0.10 -0.15 0.05 10.0 0.25 674.0 1.0 315
100.00 RRC1420I100 0.10 -0.15 0.05 47.0 0.20 425.0 20.0 398
105.00 RRC1420I105 0.20 0.00 0.05 10.0 0.15 334.0 17.0 360
110.00 RRC1420I110 0.15 0.00 0.05 631.0 0.10 55.0 4.0 31
115.00 RRC1420I115 0.36 0.26 0.05 10.0 0.05 10.0 9.0 9
120.00 RRC1420I120 0.25 0.15 0.05 1.0 0.05 32.0 300.0 300
125.00 RRC1420I125 0.15 0.00 0.05 10.0 0.05 32.0 0.0 0

Put Options: RRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 RRC1420U45 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
50.00 RRC1420U50 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
55.00 RRC1420U55 0.10 0.00 0.05 10.0 0.10 72.0 0.0 0
60.00 RRC1420U60 0.15 -0.05 0.05 10.0 0.15 160.0 7.0 34
65.00 RRC1420U65 0.15 0.10 0.05 40.0 0.20 606.0 6.0 158
67.50 RRC1420U67.5 0.15 0.00 0.05 624.0 0.25 868.0 1.0 16
70.00 RRC1420U70 0.24 -0.10 0.15 715.0 0.30 430.0 3.0 290
72.50 RRC1420U72.5 0.50 -0.04 0.45 306.0 0.60 339.0 14.0 1,801
75.00 RRC1420U75 1.15 0.01 1.10 60.0 1.20 53.0 176.0 2,090
77.50 RRC1420U77.5 2.43 -0.48 2.25 141.0 2.45 223.0 10.0 750
80.00 RRC1420U80 4.50 0.00 3.90 202.0 4.20 240.0 2.0 1,222
82.50 RRC1420U82.5 8.06 2.26 6.00 97.0 6.30 81.0 4.0 176
85.00 RRC1420U85 9.82 1.72 7.90 450.0 8.70 322.0 44.0 1,206
87.50 RRC1420U87.5 12.00 1.90 10.30 337.0 11.20 273.0 7.0 1,626
90.00 RRC1420U90 15.10 2.60 12.90 95.0 13.90 305.0 83.0 161
92.50 RRC1420U92.5 17.59 2.59 15.10 326.0 16.40 323.0 86.0 148
95.00 RRC1420U95 10.30 -7.20 17.60 269.0 18.90 375.0 9.0 65
97.50 RRC1420U97.5 7.90 -12.00 20.30 118.0 21.10 232.0 1.0 5
100.00 RRC1420U100 9.60 -12.60 22.80 51.0 23.60 168.0 1.0 1
105.00 RRC1420U105 27.40 0.00 27.80 10.0 28.60 10.0 0.0 0
110.00 RRC1420U110 31.90 0.00 32.80 10.0 33.60 10.0 0.0 0
115.00 RRC1420U115 37.10 0.00 37.80 10.0 38.50 10.0 0.0 0
120.00 RRC1420U120 42.10 0.00 42.80 10.0 43.50 10.0 0.0 0
125.00 RRC1420U125 47.10 0.00 46.10 1.0 49.80 32.0 0.0 0
Trading Center