$67.45 -0.36 (-0.53%) Range Resources Corp - NYSE

Oct. 1, 2014 | 03:21 PM
Last Trade: 67.45
Trade Time: Oct 01 03:21 PM Eastern Daylight Time
Change: -0.36 (-0.53%)
Prev Close: 67.81
Open: 68.00
Bid: 67.48
Ask: 67.51
Options:

Call Options: RRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 RRC1418J55 11.90 0.00 12.20 307.0 13.30 458.0 0.0 0
57.50 RRC1418J57.5 9.40 0.00 9.70 122.0 10.80 76.0 0.0 0
60.00 RRC1418J60 7.00 0.00 7.30 113.0 8.30 351.0 0.0 0
62.50 RRC1418J62.5 4.70 0.00 5.00 361.0 5.80 755.0 0.0 0
65.00 RRC1418J65 3.20 -0.10 3.00 898.0 3.40 317.0 1421.0 6
67.50 RRC1418J67.5 2.10 0.40 1.50 456.0 1.70 48.0 21.0 63
70.00 RRC1418J70 0.80 0.04 0.65 1203.0 0.90 825.0 138.0 278
72.50 RRC1418J72.5 0.30 0.02 0.25 1277.0 0.35 58.0 117.0 431
75.00 RRC1418J75 0.25 0.05 0.10 1349.0 0.30 853.0 101.0 996
77.50 RRC1418J77.5 0.10 0.05 0.05 496.0 0.15 498.0 8.0 2,494
80.00 RRC1418J80 0.05 -0.15 0.05 10.0 0.20 566.0 3.0 459
82.50 RRC1418J82.5 0.05 -0.15 0.05 12.0 0.20 269.0 12.0 1,033
85.00 RRC1418J85 0.09 -0.06 0.05 1022.0 0.20 290.0 63.0 320
87.50 RRC1418J87.5 0.15 0.00 0.05 279.0 0.15 99.0 0.0 0
90.00 RRC1418J90 0.05 -0.05 0.05 5.0 0.15 114.0 5.0 6
95.00 RRC1418J95 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0

Put Options: RRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 RRC1418V55 0.15 0.00 0.05 10.0 0.20 250.0 0.0 0
57.50 RRC1418V57.5 0.05 0.00 0.05 10.0 0.20 199.0 0.0 0
60.00 RRC1418V60 0.09 0.00 0.05 1452.0 0.20 65.0 9.0 34
62.50 RRC1418V62.5 0.19 0.00 0.15 1960.0 0.40 696.0 9.0 19
65.00 RRC1418V65 0.60 0.00 0.65 832.0 0.90 862.0 83.0 261
67.50 RRC1418V67.5 1.00 -0.60 1.60 153.0 1.70 49.0 18.0 527
70.00 RRC1418V70 2.35 -0.40 3.20 308.0 3.60 761.0 21.0 270
72.50 RRC1418V72.5 4.00 -0.30 4.90 996.0 5.70 612.0 2.0 237
75.00 RRC1418V75 7.50 1.00 6.00 775.0 8.00 314.0 1.0 332
77.50 RRC1418V77.5 9.20 0.30 8.80 471.0 10.50 328.0 2.0 136
80.00 RRC1418V80 9.71 -1.49 10.70 716.0 12.90 137.0 2.0 19
82.50 RRC1418V82.5 6.20 -7.50 13.10 658.0 15.40 161.0 4.0 4
85.00 RRC1418V85 13.04 -3.06 15.60 534.0 17.90 64.0 4.0 17
87.50 RRC1418V87.5 18.10 0.00 18.10 222.0 20.50 57.0 0.0 0
90.00 RRC1418V90 20.50 0.00 20.30 194.0 23.30 45.0 0.0 0
95.00 RRC1418V95 25.50 0.00 25.40 77.0 28.00 30.0 0.0 0