NYSE:RRC - Range Resources Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $11.71 -0.03 (-0.26 %) (As of 01/17/2019 08:56 AM ET)Previous Close$11.74Today's Range$11.68 - $12.0352-Week Range$9.22 - $18.59Volume6.01 million shsAverage Volume7.67 million shsMarket Capitalization$2.93 billionP/E Ratio20.19Dividend Yield0.68%Beta0.96 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Range Resources (NYSE:RRC) Options Chain Options Date: 1/15/2021 1/17/2020 6/21/2019 3/15/2019 3/1/2019 2/22/2019 2/15/2019 2/8/2019 2/1/2019 1/25/2019 1/18/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta1/18/2019$50.00$0.025Call02917.87275 (+1.45392)0.0139281/18/2019$45.00$0.025Call01977.30737 (+1.35207)0.0132721/18/2019$42.00$0.025Call09447.00111 (+1.29592)0.0137191/18/2019$40.00$0.025Call01,8996.78274 (+1.25588)0.0140651/18/2019$37.00$0.025Call06006.4923 (+1.19697)0.0156411/18/2019$35.00$0.025Call08226.17526 (+1.14459)0.0151361/18/2019$34.00$0.000Call0301/18/2019$33.00$0.000Call0001/18/2019$32.00$0.025Call01,1145.78493 (+1.02763)0.016451/18/2019$31.00$0.000Call0001/18/2019$30.00$0.025Call015,3535.45568 (+1.01264)0.0166961/18/2019$29.00$0.025Call015.3375 (+1.02622)0.0179751/18/2019$28.00$0.025Call015,0695.12634 (+0.952295)0.0175431/18/2019$27.00$0.000Call0001/18/2019$26.00$0.025Call04834.84838 (+0.910879)0.0205331/18/2019$25.00$0.025Call01,9004.57478 (+0.85124)0.0192231/18/2019$24.00$0.025Call05924.4625 (+0.83125)0.0223751/18/2019$23.00$0.025Call08,8094.1593 (+0.775146)0.0207581/18/2019$22.00$0.025Call01,2093.98125 (+0.78102)0.0231791/18/2019$21.00$0.025Call09953.73941 (+0.70829)0.024341/18/2019$20.00$0.025Call08,9703.44166 (+0.643747)0.0242241/18/2019$19.00$0.000Call01,55401/18/2019$18.00$0.025Call409,1492.8794 (+0.540996)0.0280581/18/2019$17.50$0.000Call0001/18/2019$17.00$0.050Call01,0022.89481 (+0.81339)0.0513311/18/2019$16.50$0.000Call0001/18/2019$16.00$0.025Call01,1732.22202 (+0.420713)0.0347621/18/2019$15.50$0.000Call0001/18/2019$15.00$0.025Call02,6351.84502 (+0.33565)0.0405731/18/2019$14.50$0.000Call0001/18/2019$14.00$0.025Call01,7631.42358 (+0.275162)0.0503471/18/2019$13.50$0.100Call001.70625 (+0.45583)0.1440221/18/2019$13.00$0.025Call01,3370.939087 (+0.187351)0.0711321/18/2019$12.50$0.025Call079 (+30)0.6601 (+0.137301)0.0951071/18/2019$12.00$0.100Call1011,599 (-25)0.61194 (+0.072216)0.3030821/18/2019$11.50$0.300Call5263 (-1)0.509612 (-0.113361)0.6917431/18/2019$11.00$0.725Call13711,885 (-162)0.565824 (-0.028596)0.9352781/18/2019$10.50$1.225Call01850.881380.9559621/18/2019$10.00$1.725Call21,092 (-7)1.195030.9663521/18/2019$9.50$2.225Call01361.553340.9697541/18/2019$9.00$2.725Call02091.842050.9772061/18/2019$8.50$3.200Call001/18/2019$8.00$3.700Call10113 (-2)0.0883331/18/2019$7.00$4.700Call001/18/2019$6.50$5.200Call001/18/2019$6.00$5.700Call0900.1240911/18/2019$50.00$38.350Put008.87272-0.9744221/18/2019$45.00$33.400Put008.97567 (+2.54442)-0.9568061/18/2019$42.00$30.400Put008.61187 (+2.43003)-0.9559231/18/2019$40.00$28.650Put0010.3539-0.8906361/18/2019$37.00$25.800Put0010.826-0.855881/18/2019$35.00$23.650Put009.62372 (+3.56435)-0.884831/18/2019$34.00$22.600Put009.11518-0.8952031/18/2019$33.00$21.600Put008.94224 (+3.1164)-0.8940411/18/2019$32.00$20.550Put008.41154 (+2.73549)-0.905321/18/2019$31.00$19.650Put008.96724-0.878761/18/2019$30.00$18.400Put006.92148 (+1.07958)-0.9481691/18/2019$29.00$17.500Put007.48147 (+1.50394)-0.9145031/18/2019$28.00$16.300Put094.74916 (+0.222144)-0.9909091/18/2019$27.00$15.700Put008.2449 (+2.91939)-0.8582721/18/2019$26.00$14.250Put00-11/18/2019$25.00$13.300Put91024.20937 (+0.184372)-0.9899141/18/2019$24.00$12.450Put005.9825-0.9204051/18/2019$23.00$11.300Put03023.75784-0.9901391/18/2019$22.00$10.700Put006.84167-0.839931/18/2019$21.00$9.300Put003.29889-0.989561/18/2019$20.00$8.300Put02793.13558 (+0.080809)-0.9872781/18/2019$19.00$7.300Put0182.87882-0.9866271/18/2019$18.00$6.300Put07642.56684 (-0.020499)-0.98681/18/2019$17.50$5.800Put002.43268-0.9861341/18/2019$17.00$5.300Put0192.31211-0.9844571/18/2019$16.50$4.800Put002.15236-0.9831121/18/2019$16.00$4.300Put0671.97705-0.9822191/18/2019$15.50$3.800Put001.80376-0.9805611/18/2019$15.00$3.300Put39071.62674 (-0.017913)-0.9783341/18/2019$14.50$2.800Put001.41472 (+0.170186)-0.9778781/18/2019$14.00$2.300Put07731.24114 (+0.172267)-0.9728191/18/2019$13.50$1.800Put001.01833 (+0.14333)-0.9702461/18/2019$13.00$1.300Put57,1570.805735 (+0.125929)-0.9595521/18/2019$12.50$0.825Put17230.728457-0.882681/18/2019$12.00$0.400Put203627 (+20)0.645704 (+0.061744)-0.6863851/18/2019$11.50$0.100Put107188 (+2)0.543754 (-0.062844)-0.3184231/18/2019$11.00$0.025Put61,022 (-5)0.651954 (-0.026171)-0.0927061/18/2019$10.50$0.100Put03001.46895 (+0.48614)-0.144041/18/2019$10.00$0.050Put1954 (-4)1.56406 (+0.273442)-0.0763981/18/2019$9.50$0.000Put015601/18/2019$9.00$0.000Put045101/18/2019$8.50$0.000Put02501/18/2019$8.00$0.000Put014601/18/2019$7.00$0.000Put0001/18/2019$6.50$0.000Put0001/18/2019$6.00$0.000Put000End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/17/2019 by MarketBeat.com StaffFeatured Article: Trading Strategy Methods for Individual Investors
