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 (2015-05-08)Premium Content

Rowan Companies Inc (RDC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 150619C00011000 C 06/19/15 11.0 11.40 12.70
RDC 150619C00012000 C 06/19/15 12.0 10.30 11.80
RDC 150619C00013000 C 06/19/15 13.0 9.50 11.00
RDC 150619C00014000 C 06/19/15 14.0 8.70 9.80
RDC 150619C00015000 C 06/19/15 15.0 7.60 8.80
RDC 150619C00016000 C 06/19/15 16.0 6.60 7.90
RDC 150619C00017000 C 06/19/15 17.0 5.60 6.70
RDC 150619C00018000 C 06/19/15 18.0 4.70 5.70
RDC 150619C00019000 C 06/19/15 19.0 3.80 4.70
RDC 150619C00020000 C 06/19/15 20.0 2.95 3.80
RDC 150619C00021000 C 06/19/15 21.0 2.10 2.85
RDC 150619C00022000 C 06/19/15 22.0 1.40 2.05
RDC 150619C00023000 C 06/19/15 23.0 1.15 1.35
RDC 150619C00024000 C 06/19/15 24.0 0.65 0.80
RDC 150619C00025000 C 06/19/15 25.0 0.30 0.45
RDC 150619C00026000 C 06/19/15 26.0 0.15 0.25
RDC 150619C00027000 C 06/19/15 27.0 0.00 0.15
RDC 150619C00028000 C 06/19/15 28.0 0.00 0.15
RDC 150619C00029000 C 06/19/15 29.0 0.00 0.10
RDC 150619C00030000 C 06/19/15 30.0 0.00 0.10
RDC 150619P00011000 P 06/19/15 11.0 0.00 0.15
RDC 150619P00012000 P 06/19/15 12.0 0.00 0.15
RDC 150619P00013000 P 06/19/15 13.0 0.00 0.15
RDC 150619P00014000 P 06/19/15 14.0 0.00 0.15
RDC 150619P00015000 P 06/19/15 15.0 0.00 0.20
RDC 150619P00016000 P 06/19/15 16.0 0.00 0.15
RDC 150619P00017000 P 06/19/15 17.0 0.00 0.15
RDC 150619P00018000 P 06/19/15 18.0 0.00 0.15
RDC 150619P00019000 P 06/19/15 19.0 0.00 0.15
RDC 150619P00020000 P 06/19/15 20.0 0.05 0.15
RDC 150619P00021000 P 06/19/15 21.0 0.15 0.25
RDC 150619P00022000 P 06/19/15 22.0 0.35 0.45
RDC 150619P00023000 P 06/19/15 23.0 0.65 0.85
RDC 150619P00024000 P 06/19/15 24.0 1.10 1.35
RDC 150619P00025000 P 06/19/15 25.0 1.75 2.50
RDC 150619P00026000 P 06/19/15 26.0 2.50 3.40
RDC 150619P00027000 P 06/19/15 27.0 3.40 4.40
RDC 150619P00028000 P 06/19/15 28.0 4.30 5.40
RDC 150619P00029000 P 06/19/15 29.0 5.30 6.40
RDC 150619P00030000 P 06/19/15 30.0 6.30 7.30
RDC 150717C00010000 C 07/17/15 10.0 12.30 13.80
RDC 150717C00011000 C 07/17/15 11.0 11.30 14.10
RDC 150717C00012000 C 07/17/15 12.0 10.40 11.80
RDC 150717C00013000 C 07/17/15 13.0 9.60 10.70
RDC 150717C00014000 C 07/17/15 14.0 8.80 9.70
RDC 150717C00015000 C 07/17/15 15.0 7.80 8.80
RDC 150717C00016000 C 07/17/15 16.0 6.80 7.80
RDC 150717C00017000 C 07/17/15 17.0 5.90 6.80
RDC 150717C00018000 C 07/17/15 18.0 4.90 5.90
RDC 150717C00019000 C 07/17/15 19.0 3.90 4.90
RDC 150717C00020000 C 07/17/15 20.0 3.20 4.00
RDC 150717C00021000 C 07/17/15 21.0 2.95 3.10
RDC 150717C00022000 C 07/17/15 22.0 2.20 2.40
RDC 150717C00023000 C 07/17/15 23.0 1.55 1.75
RDC 150717C00024000 C 07/17/15 24.0 1.05 1.20
RDC 150717C00025000 C 07/17/15 25.0 0.70 0.75
RDC 150717C00026000 C 07/17/15 26.0 0.40 0.50
RDC 150717C00027000 C 07/17/15 27.0 0.25 0.35
RDC 150717C00028000 C 07/17/15 28.0 0.15 0.20
RDC 150717C00029000 C 07/17/15 29.0 0.05 0.15
RDC 150717C00030000 C 07/17/15 30.0 0.00 0.10
RDC 150717C00031000 C 07/17/15 31.0 0.00 0.10
RDC 150717C00032000 C 07/17/15 32.0 0.00 0.10
RDC 150717C00033000 C 07/17/15 33.0 0.00 0.05
RDC 150717C00034000 C 07/17/15 34.0 0.00 0.05
RDC 150717C00035000 C 07/17/15 35.0 0.00 0.05
RDC 150717C00036000 C 07/17/15 36.0 0.00 0.05
RDC 150717P00010000 P 07/17/15 10.0 0.00 0.05
RDC 150717P00011000 P 07/17/15 11.0 0.00 0.05
RDC 150717P00012000 P 07/17/15 12.0 0.00 0.05
RDC 150717P00013000 P 07/17/15 13.0 0.00 0.05
RDC 150717P00014000 P 07/17/15 14.0 0.00 0.10
RDC 150717P00015000 P 07/17/15 15.0 0.00 0.10
RDC 150717P00016000 P 07/17/15 16.0 0.05 0.10
RDC 150717P00017000 P 07/17/15 17.0 0.05 0.15
RDC 150717P00018000 P 07/17/15 18.0 0.10 0.20
RDC 150717P00019000 P 07/17/15 19.0 0.15 0.25
RDC 150717P00020000 P 07/17/15 20.0 0.25 0.35
RDC 150717P00021000 P 07/17/15 21.0 0.45 0.55
RDC 150717P00022000 P 07/17/15 22.0 0.70 0.80
RDC 150717P00023000 P 07/17/15 23.0 1.05 1.20
RDC 150717P00024000 P 07/17/15 24.0 1.50 1.65
RDC 150717P00025000 P 07/17/15 25.0 2.10 2.30
RDC 150717P00026000 P 07/17/15 26.0 2.80 3.00
RDC 150717P00027000 P 07/17/15 27.0 3.60 4.20
RDC 150717P00028000 P 07/17/15 28.0 4.50 5.40
RDC 150717P00029000 P 07/17/15 29.0 5.40 6.30
RDC 150717P00030000 P 07/17/15 30.0 6.30 7.50
RDC 150717P00031000 P 07/17/15 31.0 7.30 8.40
RDC 150717P00032000 P 07/17/15 32.0 8.30 9.40
RDC 150717P00033000 P 07/17/15 33.0 9.30 10.40
RDC 150717P00034000 P 07/17/15 34.0 10.30 11.70
RDC 150717P00035000 P 07/17/15 35.0 11.30 12.70
RDC 150717P00036000 P 07/17/15 36.0 12.30 13.70
RDC 151016C00008000 C 10/16/15 8.0 14.30 15.80
RDC 151016C00009000 C 10/16/15 9.0 13.30 14.70
RDC 151016C00010000 C 10/16/15 10.0 12.50 13.80
RDC 151016C00011000 C 10/16/15 11.0 11.40 12.80
RDC 151016C00012000 C 10/16/15 12.0 10.50 11.80
RDC 151016C00013000 C 10/16/15 13.0 9.60 10.80
RDC 151016C00014000 C 10/16/15 14.0 8.90 9.80
RDC 151016C00015000 C 10/16/15 15.0 7.90 8.90
RDC 151016C00016000 C 10/16/15 16.0 7.00 7.90
RDC 151016C00017000 C 10/16/15 17.0 6.10 7.00
RDC 151016C00018000 C 10/16/15 18.0 5.30 6.20
RDC 151016C00019000 C 10/16/15 19.0 4.50 5.30
RDC 151016C00020000 C 10/16/15 20.0 4.30 4.50
RDC 151016C00021000 C 10/16/15 21.0 3.60 3.80
RDC 151016C00022000 C 10/16/15 22.0 2.95 3.20
RDC 151016C00023000 C 10/16/15 23.0 2.35 2.55
RDC 151016C00024000 C 10/16/15 24.0 1.90 2.00
RDC 151016C00025000 C 10/16/15 25.0 1.45 1.60
RDC 151016C00026000 C 10/16/15 26.0 1.10 1.25
RDC 151016C00027000 C 10/16/15 27.0 0.85 0.95
RDC 151016C00028000 C 10/16/15 28.0 0.60 0.70
RDC 151016C00029000 C 10/16/15 29.0 0.45 0.55
RDC 151016C00030000 C 10/16/15 30.0 0.30 0.40
RDC 151016C00031000 C 10/16/15 31.0 0.20 0.30
RDC 151016C00032000 C 10/16/15 32.0 0.15 0.25
RDC 151016C00033000 C 10/16/15 33.0 0.10 0.20
RDC 151016P00008000 P 10/16/15 8.0 0.00 0.05
RDC 151016P00009000 P 10/16/15 9.0 0.00 0.10
RDC 151016P00010000 P 10/16/15 10.0 0.00 0.10
RDC 151016P00011000 P 10/16/15 11.0 0.05 0.10
RDC 151016P00012000 P 10/16/15 12.0 0.05 0.15
RDC 151016P00013000 P 10/16/15 13.0 0.05 0.15
RDC 151016P00014000 P 10/16/15 14.0 0.10 0.20
RDC 151016P00015000 P 10/16/15 15.0 0.15 0.25
RDC 151016P00016000 P 10/16/15 16.0 0.25 0.35
RDC 151016P00017000 P 10/16/15 17.0 0.35 0.45
RDC 151016P00018000 P 10/16/15 18.0 0.50 0.60
RDC 151016P00019000 P 10/16/15 19.0 0.65 0.80
RDC 151016P00020000 P 10/16/15 20.0 0.90 1.05
RDC 151016P00021000 P 10/16/15 21.0 1.15 1.30
RDC 151016P00022000 P 10/16/15 22.0 1.50 1.70
RDC 151016P00023000 P 10/16/15 23.0 1.90 2.10
RDC 151016P00024000 P 10/16/15 24.0 2.40 2.60
RDC 151016P00025000 P 10/16/15 25.0 3.00 3.20
RDC 151016P00026000 P 10/16/15 26.0 3.60 3.80
RDC 151016P00027000 P 10/16/15 27.0 4.30 4.60
RDC 151016P00028000 P 10/16/15 28.0 5.10 5.30
RDC 151016P00029000 P 10/16/15 29.0 5.90 6.80
RDC 151016P00030000 P 10/16/15 30.0 6.70 7.60
RDC 151016P00031000 P 10/16/15 31.0 7.60 8.60
RDC 151016P00032000 P 10/16/15 32.0 8.50 9.50
RDC 151016P00033000 P 10/16/15 33.0 9.50 10.50
RDC 160115C00008000 C 01/15/16 8.0 14.60 15.80
RDC 160115C00009000 C 01/15/16 9.0 13.30 14.80
RDC 160115C00010000 C 01/15/16 10.0 12.60 13.80
RDC 160115C00011000 C 01/15/16 11.0 11.40 12.80
RDC 160115C00012000 C 01/15/16 12.0 10.40 11.90
RDC 160115C00013000 C 01/15/16 13.0 9.70 10.90
RDC 160115C00014000 C 01/15/16 14.0 8.80 10.00
RDC 160115C00015000 C 01/15/16 15.0 7.90 9.00
RDC 160115C00016000 C 01/15/16 16.0 7.10 8.20
RDC 160115C00017000 C 01/15/16 17.0 6.30 7.30
RDC 160115C00018000 C 01/15/16 18.0 5.50 6.50
RDC 160115C00019000 C 01/15/16 19.0 5.40 5.70
RDC 160115C00020000 C 01/15/16 20.0 4.70 5.00
RDC 160115C00021000 C 01/15/16 21.0 4.00 4.30
RDC 160115C00022000 C 01/15/16 22.0 3.40 3.70
RDC 160115C00023000 C 01/15/16 23.0 2.90 3.20
RDC 160115C00024000 C 01/15/16 24.0 2.50 2.60
RDC 160115C00025000 C 01/15/16 25.0 2.00 2.10
RDC 160115C00026000 C 01/15/16 26.0 1.65 1.80
RDC 160115C00027000 C 01/15/16 27.0 1.30 1.50
RDC 160115C00028000 C 01/15/16 28.0 1.05 1.20
RDC 160115C00029000 C 01/15/16 29.0 0.85 1.00
RDC 160115C00030000 C 01/15/16 30.0 0.65 0.80
RDC 160115C00031000 C 01/15/16 31.0 0.50 0.65
RDC 160115C00032000 C 01/15/16 32.0 0.40 0.55
RDC 160115C00033000 C 01/15/16 33.0 0.30 0.45
RDC 160115C00034000 C 01/15/16 34.0 0.20 0.35
RDC 160115C00035000 C 01/15/16 35.0 0.15 0.30
RDC 160115C00040000 C 01/15/16 40.0 0.00 0.10
RDC 160115C00045000 C 01/15/16 45.0 0.00 0.05
RDC 160115P00008000 P 01/15/16 8.0 0.00 0.10
RDC 160115P00009000 P 01/15/16 9.0 0.00 0.10
RDC 160115P00010000 P 01/15/16 10.0 0.10 0.15
RDC 160115P00011000 P 01/15/16 11.0 0.10 0.20
RDC 160115P00012000 P 01/15/16 12.0 0.10 0.25
RDC 160115P00013000 P 01/15/16 13.0 0.20 0.30
RDC 160115P00014000 P 01/15/16 14.0 0.25 0.40
RDC 160115P00015000 P 01/15/16 15.0 0.35 0.50
RDC 160115P00016000 P 01/15/16 16.0 0.50 0.65
RDC 160115P00017000 P 01/15/16 17.0 0.65 0.80
RDC 160115P00018000 P 01/15/16 18.0 0.90 1.00
RDC 160115P00019000 P 01/15/16 19.0 1.05 1.25
RDC 160115P00020000 P 01/15/16 20.0 1.35 1.55
RDC 160115P00021000 P 01/15/16 21.0 1.70 1.90
RDC 160115P00022000 P 01/15/16 22.0 2.05 2.30
RDC 160115P00023000 P 01/15/16 23.0 2.50 2.75
RDC 160115P00024000 P 01/15/16 24.0 3.00 3.20
RDC 160115P00025000 P 01/15/16 25.0 3.60 3.80
RDC 160115P00026000 P 01/15/16 26.0 4.20 4.40
RDC 160115P00027000 P 01/15/16 27.0 4.80 5.10
RDC 160115P00028000 P 01/15/16 28.0 5.60 5.90
RDC 160115P00029000 P 01/15/16 29.0 6.30 6.60
RDC 160115P00030000 P 01/15/16 30.0 7.10 7.40
RDC 160115P00031000 P 01/15/16 31.0 8.00 8.90
RDC 160115P00032000 P 01/15/16 32.0 8.80 9.80
RDC 160115P00033000 P 01/15/16 33.0 9.70 10.70
RDC 160115P00034000 P 01/15/16 34.0 10.70 12.10
RDC 160115P00035000 P 01/15/16 35.0 11.60 12.90
RDC 160115P00040000 P 01/15/16 40.0 16.40 17.60
RDC 160115P00045000 P 01/15/16 45.0 21.20 23.00
RDC 170120C00005000 C 01/20/17 5.0 16.40 20.10
RDC 170120C00008000 C 01/20/17 8.0 13.50 17.40
RDC 170120C00010000 C 01/20/17 10.0 11.70 14.90
RDC 170120C00013000 C 01/20/17 13.0 9.90 11.60
RDC 170120C00015000 C 01/20/17 15.0 8.30 10.00
RDC 170120C00018000 C 01/20/17 18.0 7.00 7.90
RDC 170120C00020000 C 01/20/17 20.0 5.80 6.60
RDC 170120C00023000 C 01/20/17 23.0 4.20 5.00
RDC 170120C00025000 C 01/20/17 25.0 3.40 4.10
RDC 170120C00027000 C 01/20/17 27.0 2.60 3.40
RDC 170120C00030000 C 01/20/17 30.0 1.75 2.40
RDC 170120C00032000 C 01/20/17 32.0 1.30 2.00
RDC 170120C00035000 C 01/20/17 35.0 0.80 1.50
RDC 170120C00037000 C 01/20/17 37.0 0.55 1.25
RDC 170120C00040000 C 01/20/17 40.0 0.30 0.90
RDC 170120P00005000 P 01/20/17 5.0 0.00 0.15
RDC 170120P00008000 P 01/20/17 8.0 0.05 0.30
RDC 170120P00010000 P 01/20/17 10.0 0.20 0.50
RDC 170120P00013000 P 01/20/17 13.0 0.60 1.05
RDC 170120P00015000 P 01/20/17 15.0 1.05 1.50
RDC 170120P00018000 P 01/20/17 18.0 1.85 2.35
RDC 170120P00020000 P 01/20/17 20.0 2.60 3.10
RDC 170120P00023000 P 01/20/17 23.0 4.00 4.50
RDC 170120P00025000 P 01/20/17 25.0 5.10 5.70
RDC 170120P00027000 P 01/20/17 27.0 6.30 7.00
RDC 170120P00030000 P 01/20/17 30.0 8.40 9.10
RDC 170120P00032000 P 01/20/17 32.0 9.90 10.60
RDC 170120P00035000 P 01/20/17 35.0 12.40 13.10
RDC 170120P00037000 P 01/20/17 37.0 14.00 15.40
RDC 170120P00040000 P 01/20/17 40.0 16.70 18.40

OPRA data is delayed 15 minutes.