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 (2014-08-08)Premium Content

Rowan Companies Inc (RDC)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 141122C00016000 C 11/22/14 16.0 7.20 8.10
RDC 141122C00017000 C 11/22/14 17.0 6.20 7.10
RDC 141122C00018000 C 11/22/14 18.0 5.20 6.10
RDC 141122C00019000 C 11/22/14 19.0 4.10 5.20
RDC 141122C00020000 C 11/22/14 20.0 3.20 4.10
RDC 141122C00021000 C 11/22/14 21.0 2.45 3.20
RDC 141122C00022000 C 11/22/14 22.0 2.00 2.30
RDC 141122C00023000 C 11/22/14 23.0 1.30 1.50
RDC 141122C00024000 C 11/22/14 24.0 0.75 0.90
RDC 141122C00025000 C 11/22/14 25.0 0.40 0.55
RDC 141122C00026000 C 11/22/14 26.0 0.15 0.25
RDC 141122C00027000 C 11/22/14 27.0 0.05 0.25
RDC 141122C00028000 C 11/22/14 28.0 0.00 0.15
RDC 141122C00029000 C 11/22/14 29.0 0.00 0.10
RDC 141122C00030000 C 11/22/14 30.0 0.00 0.10
RDC 141122C00031000 C 11/22/14 31.0 0.00 0.10
RDC 141122C00032000 C 11/22/14 32.0 0.00 0.05
RDC 141122C00033000 C 11/22/14 33.0 0.00 0.05
RDC 141122C00034000 C 11/22/14 34.0 0.00 0.05
RDC 141122C00035000 C 11/22/14 35.0 0.00 0.05
RDC 141122P00016000 P 11/22/14 16.0 0.00 0.10
RDC 141122P00017000 P 11/22/14 17.0 0.00 0.10
RDC 141122P00018000 P 11/22/14 18.0 0.00 0.15
RDC 141122P00019000 P 11/22/14 19.0 0.00 0.15
RDC 141122P00020000 P 11/22/14 20.0 0.05 0.25
RDC 141122P00021000 P 11/22/14 21.0 0.15 0.35
RDC 141122P00022000 P 11/22/14 22.0 0.30 0.40
RDC 141122P00023000 P 11/22/14 23.0 0.55 0.70
RDC 141122P00024000 P 11/22/14 24.0 1.00 1.15
RDC 141122P00025000 P 11/22/14 25.0 1.60 1.80
RDC 141122P00026000 P 11/22/14 26.0 2.35 2.95
RDC 141122P00027000 P 11/22/14 27.0 3.10 4.10
RDC 141122P00028000 P 11/22/14 28.0 4.10 5.00
RDC 141122P00029000 P 11/22/14 29.0 5.00 6.00
RDC 141122P00030000 P 11/22/14 30.0 6.10 7.10
RDC 141122P00031000 P 11/22/14 31.0 6.80 8.10
RDC 141122P00032000 P 11/22/14 32.0 7.80 9.20
RDC 141122P00033000 P 11/22/14 33.0 8.80 10.20
RDC 141122P00034000 P 11/22/14 34.0 9.90 11.60
RDC 141122P00035000 P 11/22/14 35.0 10.90 12.50
RDC 141220C00015000 C 12/20/14 15.0 8.10 9.10
RDC 141220C00016000 C 12/20/14 16.0 7.10 8.10
RDC 141220C00017000 C 12/20/14 17.0 6.10 7.10
RDC 141220C00018000 C 12/20/14 18.0 5.10 6.20
RDC 141220C00019000 C 12/20/14 19.0 4.20 5.20
RDC 141220C00020000 C 12/20/14 20.0 3.40 4.20
RDC 141220C00021000 C 12/20/14 21.0 2.95 3.30
RDC 141220C00022000 C 12/20/14 22.0 2.20 2.50
RDC 141220C00023000 C 12/20/14 23.0 1.55 1.85
RDC 141220C00024000 C 12/20/14 24.0 1.05 1.25
RDC 141220C00025000 C 12/20/14 25.0 0.65 0.85
RDC 141220C00026000 C 12/20/14 26.0 0.35 0.55
RDC 141220C00027000 C 12/20/14 27.0 0.20 0.35
RDC 141220C00028000 C 12/20/14 28.0 0.10 0.30
RDC 141220C00029000 C 12/20/14 29.0 0.05 0.25
RDC 141220C00030000 C 12/20/14 30.0 0.00 0.10
RDC 141220C00031000 C 12/20/14 31.0 0.00 0.15
RDC 141220P00015000 P 12/20/14 15.0 0.00 0.10
RDC 141220P00016000 P 12/20/14 16.0 0.00 0.15
RDC 141220P00017000 P 12/20/14 17.0 0.00 0.15
RDC 141220P00018000 P 12/20/14 18.0 0.05 0.20
RDC 141220P00019000 P 12/20/14 19.0 0.10 0.30
RDC 141220P00020000 P 12/20/14 20.0 0.15 0.40
RDC 141220P00021000 P 12/20/14 21.0 0.30 0.50
RDC 141220P00022000 P 12/20/14 22.0 0.50 0.70
RDC 141220P00023000 P 12/20/14 23.0 0.85 1.05
RDC 141220P00024000 P 12/20/14 24.0 1.30 1.55
RDC 141220P00025000 P 12/20/14 25.0 1.85 2.15
RDC 141220P00026000 P 12/20/14 26.0 2.55 3.00
RDC 141220P00027000 P 12/20/14 27.0 3.30 4.20
RDC 141220P00028000 P 12/20/14 28.0 4.20 5.10
RDC 141220P00029000 P 12/20/14 29.0 5.10 6.10
RDC 141220P00030000 P 12/20/14 30.0 6.10 7.10
RDC 141220P00031000 P 12/20/14 31.0 7.00 8.00
RDC 150117C00016000 C 01/17/15 16.0 7.20 8.10
RDC 150117C00017000 C 01/17/15 17.0 6.20 7.10
RDC 150117C00018000 C 01/17/15 18.0 5.30 6.20
RDC 150117C00019000 C 01/17/15 19.0 4.40 5.20
RDC 150117C00020000 C 01/17/15 20.0 3.50 4.30
RDC 150117C00021000 C 01/17/15 21.0 3.10 3.50
RDC 150117C00022000 C 01/17/15 22.0 2.35 2.70
RDC 150117C00023000 C 01/17/15 23.0 1.75 2.05
RDC 150117C00024000 C 01/17/15 24.0 1.30 1.50
RDC 150117C00025000 C 01/17/15 25.0 0.85 1.05
RDC 150117C00026000 C 01/17/15 26.0 0.55 0.75
RDC 150117C00027000 C 01/17/15 27.0 0.35 0.50
RDC 150117C00028000 C 01/17/15 28.0 0.15 0.40
RDC 150117C00029000 C 01/17/15 29.0 0.10 0.30
RDC 150117C00030000 C 01/17/15 30.0 0.05 0.20
RDC 150117C00031000 C 01/17/15 31.0 0.00 0.20
RDC 150117C00032000 C 01/17/15 32.0 0.00 0.15
RDC 150117C00033000 C 01/17/15 33.0 0.00 0.15
RDC 150117C00034000 C 01/17/15 34.0 0.00 0.10
RDC 150117C00035000 C 01/17/15 35.0 0.00 0.10
RDC 150117C00036000 C 01/17/15 36.0 0.00 0.10
RDC 150117C00037000 C 01/17/15 37.0 0.00 0.05
RDC 150117C00038000 C 01/17/15 38.0 0.00 0.05
RDC 150117C00039000 C 01/17/15 39.0 0.00 0.05
RDC 150117C00040000 C 01/17/15 40.0 0.00 0.05
RDC 150117C00041000 C 01/17/15 41.0 0.00 0.05
RDC 150117C00042000 C 01/17/15 42.0 0.00 0.05
RDC 150117C00043000 C 01/17/15 43.0 0.00 0.05
RDC 150117C00044000 C 01/17/15 44.0 0.00 0.05
RDC 150117C00045000 C 01/17/15 45.0 0.00 0.05
RDC 150117C00046000 C 01/17/15 46.0 0.00 0.05
RDC 150117P00016000 P 01/17/15 16.0 0.00 0.15
RDC 150117P00017000 P 01/17/15 17.0 0.05 0.20
RDC 150117P00018000 P 01/17/15 18.0 0.10 0.30
RDC 150117P00019000 P 01/17/15 19.0 0.20 0.40
RDC 150117P00020000 P 01/17/15 20.0 0.30 0.55
RDC 150117P00021000 P 01/17/15 21.0 0.45 0.70
RDC 150117P00022000 P 01/17/15 22.0 0.70 1.00
RDC 150117P00023000 P 01/17/15 23.0 1.05 1.35
RDC 150117P00024000 P 01/17/15 24.0 1.50 1.80
RDC 150117P00025000 P 01/17/15 25.0 2.05 2.45
RDC 150117P00026000 P 01/17/15 26.0 2.75 3.20
RDC 150117P00027000 P 01/17/15 27.0 3.50 3.90
RDC 150117P00028000 P 01/17/15 28.0 4.30 5.20
RDC 150117P00029000 P 01/17/15 29.0 5.20 6.10
RDC 150117P00030000 P 01/17/15 30.0 6.10 6.90
RDC 150117P00031000 P 01/17/15 31.0 7.10 8.00
RDC 150117P00032000 P 01/17/15 32.0 8.10 9.00
RDC 150117P00033000 P 01/17/15 33.0 9.00 10.10
RDC 150117P00034000 P 01/17/15 34.0 10.00 11.10
RDC 150117P00035000 P 01/17/15 35.0 11.00 12.50
RDC 150117P00036000 P 01/17/15 36.0 11.80 13.40
RDC 150117P00037000 P 01/17/15 37.0 12.90 14.00
RDC 150117P00038000 P 01/17/15 38.0 13.80 15.40
RDC 150117P00039000 P 01/17/15 39.0 14.10 16.10
RDC 150117P00040000 P 01/17/15 40.0 15.90 17.10
RDC 150117P00041000 P 01/17/15 41.0 15.70 18.10
RDC 150117P00042000 P 01/17/15 42.0 17.90 19.10
RDC 150117P00043000 P 01/17/15 43.0 17.70 20.10
RDC 150117P00044000 P 01/17/15 44.0 18.80 21.10
RDC 150117P00045000 P 01/17/15 45.0 19.80 22.70
RDC 150117P00046000 P 01/17/15 46.0 21.90 23.70
RDC 150417C00016000 C 04/17/15 16.0 7.20 8.20
RDC 150417C00017000 C 04/17/15 17.0 6.30 7.20
RDC 150417C00018000 C 04/17/15 18.0 5.50 6.30
RDC 150417C00019000 C 04/17/15 19.0 4.70 5.50
RDC 150417C00020000 C 04/17/15 20.0 4.20 4.70
RDC 150417C00021000 C 04/17/15 21.0 3.50 4.00
RDC 150417C00022000 C 04/17/15 22.0 2.85 3.30
RDC 150417C00023000 C 04/17/15 23.0 2.30 2.65
RDC 150417C00024000 C 04/17/15 24.0 1.85 2.15
RDC 150417C00025000 C 04/17/15 25.0 1.35 1.65
RDC 150417C00026000 C 04/17/15 26.0 1.00 1.25
RDC 150417C00027000 C 04/17/15 27.0 0.75 1.00
RDC 150417C00028000 C 04/17/15 28.0 0.55 0.80
RDC 150417C00029000 C 04/17/15 29.0 0.40 0.60
RDC 150417C00030000 C 04/17/15 30.0 0.30 0.50
RDC 150417C00031000 C 04/17/15 31.0 0.20 0.45
RDC 150417C00032000 C 04/17/15 32.0 0.20 0.35
RDC 150417C00033000 C 04/17/15 33.0 0.05 0.30
RDC 150417C00034000 C 04/17/15 34.0 0.00 0.25
RDC 150417C00035000 C 04/17/15 35.0 0.00 0.20
RDC 150417C00036000 C 04/17/15 36.0 0.00 0.20
RDC 150417C00037000 C 04/17/15 37.0 0.00 0.15
RDC 150417C00038000 C 04/17/15 38.0 0.00 0.15
RDC 150417C00039000 C 04/17/15 39.0 0.00 0.10
RDC 150417P00016000 P 04/17/15 16.0 0.15 0.35
RDC 150417P00017000 P 04/17/15 17.0 0.20 0.45
RDC 150417P00018000 P 04/17/15 18.0 0.35 0.60
RDC 150417P00019000 P 04/17/15 19.0 0.50 0.75
RDC 150417P00020000 P 04/17/15 20.0 0.70 1.00
RDC 150417P00021000 P 04/17/15 21.0 1.00 1.30
RDC 150417P00022000 P 04/17/15 22.0 1.30 1.65
RDC 150417P00023000 P 04/17/15 23.0 1.70 2.05
RDC 150417P00024000 P 04/17/15 24.0 2.15 2.55
RDC 150417P00025000 P 04/17/15 25.0 2.70 3.20
RDC 150417P00026000 P 04/17/15 26.0 3.30 3.80
RDC 150417P00027000 P 04/17/15 27.0 4.00 4.50
RDC 150417P00028000 P 04/17/15 28.0 4.80 5.30
RDC 150417P00029000 P 04/17/15 29.0 5.60 6.60
RDC 150417P00030000 P 04/17/15 30.0 6.50 7.40
RDC 150417P00031000 P 04/17/15 31.0 7.40 8.40
RDC 150417P00032000 P 04/17/15 32.0 8.20 9.40
RDC 150417P00033000 P 04/17/15 33.0 9.20 10.40
RDC 150417P00034000 P 04/17/15 34.0 10.10 11.30
RDC 150417P00035000 P 04/17/15 35.0 11.10 12.60
RDC 150417P00036000 P 04/17/15 36.0 12.00 13.60
RDC 150417P00037000 P 04/17/15 37.0 13.00 14.60
RDC 150417P00038000 P 04/17/15 38.0 13.90 15.20
RDC 150417P00039000 P 04/17/15 39.0 15.10 16.50
RDC 160115C00015000 C 01/15/16 15.0 8.40 9.40
RDC 160115C00018000 C 01/15/16 18.0 6.00 7.00
RDC 160115C00020000 C 01/15/16 20.0 5.00 5.60
RDC 160115C00023000 C 01/15/16 23.0 3.30 3.80
RDC 160115C00025000 C 01/15/16 25.0 2.35 2.90
RDC 160115C00030000 C 01/15/16 30.0 1.00 1.40
RDC 160115C00035000 C 01/15/16 35.0 0.30 0.75
RDC 160115C00040000 C 01/15/16 40.0 0.05 0.35
RDC 160115C00045000 C 01/15/16 45.0 0.00 0.20
RDC 160115P00015000 P 01/15/16 15.0 0.40 0.75
RDC 160115P00018000 P 01/15/16 18.0 1.00 1.40
RDC 160115P00020000 P 01/15/16 20.0 1.65 2.00
RDC 160115P00023000 P 01/15/16 23.0 2.90 3.30
RDC 160115P00025000 P 01/15/16 25.0 3.90 4.40
RDC 160115P00030000 P 01/15/16 30.0 7.40 8.00
RDC 160115P00035000 P 01/15/16 35.0 11.50 13.10
RDC 160115P00040000 P 01/15/16 40.0 16.20 17.80
RDC 160115P00045000 P 01/15/16 45.0 20.10 23.60
RDC 170120C00015000 C 01/20/17 15.0 8.70 9.90
RDC 170120C00018000 C 01/20/17 18.0 6.60 7.70
RDC 170120C00020000 C 01/20/17 20.0 5.30 6.30
RDC 170120C00023000 C 01/20/17 23.0 3.80 4.90
RDC 170120C00025000 C 01/20/17 25.0 2.70 4.10
RDC 170120C00027000 C 01/20/17 27.0 2.30 3.20
RDC 170120C00030000 C 01/20/17 30.0 1.70 2.30
RDC 170120C00032000 C 01/20/17 32.0 1.30 1.90
RDC 170120C00035000 C 01/20/17 35.0 0.85 1.35
RDC 170120C00037000 C 01/20/17 37.0 0.60 1.10
RDC 170120C00040000 C 01/20/17 40.0 0.15 1.05
RDC 170120P00015000 P 01/20/17 15.0 0.80 1.55
RDC 170120P00018000 P 01/20/17 18.0 1.60 2.40
RDC 170120P00020000 P 01/20/17 20.0 2.20 3.10
RDC 170120P00023000 P 01/20/17 23.0 3.70 4.60
RDC 170120P00025000 P 01/20/17 25.0 4.80 5.80
RDC 170120P00027000 P 01/20/17 27.0 6.00 7.30
RDC 170120P00030000 P 01/20/17 30.0 8.10 9.50
RDC 170120P00032000 P 01/20/17 32.0 9.60 11.10
RDC 170120P00035000 P 01/20/17 35.0 11.90 13.50
RDC 170120P00037000 P 01/20/17 37.0 13.70 15.30
RDC 170120P00040000 P 01/20/17 40.0 16.40 18.00

OPRA data is delayed 15 minutes.