Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rowan Companies Inc (RDC)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 180720C00006000 C Jul 20, 2018 6.0 9.10 9.70
RDC 180720C00007000 C Jul 20, 2018 7.0 8.10 8.50
RDC 180720C00008000 C Jul 20, 2018 8.0 7.20 7.40
RDC 180720C00009000 C Jul 20, 2018 9.0 6.20 6.50
RDC 180720C00010000 C Jul 20, 2018 10.0 5.10 5.50
RDC 180720C00011000 C Jul 20, 2018 11.0 4.20 4.40
RDC 180720C00012000 C Jul 20, 2018 12.0 3.20 3.50
RDC 180720C00013000 C Jul 20, 2018 13.0 2.35 2.50
RDC 180720C00014000 C Jul 20, 2018 14.0 1.50 1.65
RDC 180720C00015000 C Jul 20, 2018 15.0 0.85 0.95
RDC 180720C00016000 C Jul 20, 2018 16.0 0.40 0.50
RDC 180720C00017000 C Jul 20, 2018 17.0 0.15 0.25
RDC 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
RDC 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
RDC 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
RDC 180720C00021000 C Jul 20, 2018 21.0 0.00 0.05
RDC 180720C00022000 C Jul 20, 2018 22.0 0.00 0.05
RDC 180720P00006000 P Jul 20, 2018 6.0 0.00 0.05
RDC 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
RDC 180720P00008000 P Jul 20, 2018 8.0 0.00 0.05
RDC 180720P00009000 P Jul 20, 2018 9.0 0.00 0.05
RDC 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
RDC 180720P00011000 P Jul 20, 2018 11.0 0.00 0.05
RDC 180720P00012000 P Jul 20, 2018 12.0 0.00 0.10
RDC 180720P00013000 P Jul 20, 2018 13.0 0.05 0.15
RDC 180720P00014000 P Jul 20, 2018 14.0 0.25 0.35
RDC 180720P00015000 P Jul 20, 2018 15.0 0.55 0.70
RDC 180720P00016000 P Jul 20, 2018 16.0 1.10 1.20
RDC 180720P00017000 P Jul 20, 2018 17.0 1.80 2.05
RDC 180720P00018000 P Jul 20, 2018 18.0 2.55 2.90
RDC 180720P00019000 P Jul 20, 2018 19.0 3.60 3.90
RDC 180720P00020000 P Jul 20, 2018 20.0 4.60 5.00
RDC 180720P00021000 P Jul 20, 2018 21.0 5.60 6.00
RDC 180720P00022000 P Jul 20, 2018 22.0 6.60 7.00
RDC 180817C00007000 C Aug 17, 2018 7.0 8.10 8.60
RDC 180817C00008000 C Aug 17, 2018 8.0 7.20 7.50
RDC 180817C00009000 C Aug 17, 2018 9.0 6.20 6.60
RDC 180817C00010000 C Aug 17, 2018 10.0 5.00 5.50
RDC 180817C00011000 C Aug 17, 2018 11.0 4.30 4.50
RDC 180817C00012000 C Aug 17, 2018 12.0 3.40 3.60
RDC 180817C00013000 C Aug 17, 2018 13.0 2.55 2.75
RDC 180817C00014000 C Aug 17, 2018 14.0 1.85 1.95
RDC 180817C00015000 C Aug 17, 2018 15.0 1.20 1.35
RDC 180817C00016000 C Aug 17, 2018 16.0 0.75 0.85
RDC 180817C00017000 C Aug 17, 2018 17.0 0.45 0.55
RDC 180817C00018000 C Aug 17, 2018 18.0 0.20 0.30
RDC 180817C00019000 C Aug 17, 2018 19.0 0.10 0.20
RDC 180817C00020000 C Aug 17, 2018 20.0 0.00 0.10
RDC 180817C00021000 C Aug 17, 2018 21.0 0.00 0.10
RDC 180817C00022000 C Aug 17, 2018 22.0 0.00 0.05
RDC 180817C00023000 C Aug 17, 2018 23.0 0.00 0.05
RDC 180817P00007000 P Aug 17, 2018 7.0 0.00 0.05
RDC 180817P00008000 P Aug 17, 2018 8.0 0.00 0.05
RDC 180817P00009000 P Aug 17, 2018 9.0 0.00 0.10
RDC 180817P00010000 P Aug 17, 2018 10.0 0.00 0.10
RDC 180817P00011000 P Aug 17, 2018 11.0 0.05 0.15
RDC 180817P00012000 P Aug 17, 2018 12.0 0.15 0.25
RDC 180817P00013000 P Aug 17, 2018 13.0 0.30 0.40
RDC 180817P00014000 P Aug 17, 2018 14.0 0.50 0.65
RDC 180817P00015000 P Aug 17, 2018 15.0 0.90 1.05
RDC 180817P00016000 P Aug 17, 2018 16.0 1.40 1.55
RDC 180817P00017000 P Aug 17, 2018 17.0 2.05 2.20
RDC 180817P00018000 P Aug 17, 2018 18.0 2.85 3.00
RDC 180817P00019000 P Aug 17, 2018 19.0 3.70 4.00
RDC 180817P00020000 P Aug 17, 2018 20.0 4.60 5.10
RDC 180817P00021000 P Aug 17, 2018 21.0 5.60 5.90
RDC 180817P00022000 P Aug 17, 2018 22.0 6.60 7.00
RDC 180817P00023000 P Aug 17, 2018 23.0 7.60 8.10
RDC 181019C00004000 C Oct 19, 2018 4.0 10.70 11.70
RDC 181019C00005000 C Oct 19, 2018 5.0 9.80 10.70
RDC 181019C00006000 C Oct 19, 2018 6.0 8.80 9.80
RDC 181019C00007000 C Oct 19, 2018 7.0 8.20 8.60
RDC 181019C00008000 C Oct 19, 2018 8.0 7.20 7.60
RDC 181019C00009000 C Oct 19, 2018 9.0 6.30 6.70
RDC 181019C00010000 C Oct 19, 2018 10.0 5.30 5.70
RDC 181019C00011000 C Oct 19, 2018 11.0 4.40 4.90
RDC 181019C00012000 C Oct 19, 2018 12.0 3.70 3.90
RDC 181019C00013000 C Oct 19, 2018 13.0 2.95 3.20
RDC 181019C00014000 C Oct 19, 2018 14.0 2.30 2.40
RDC 181019C00015000 C Oct 19, 2018 15.0 1.70 1.85
RDC 181019C00016000 C Oct 19, 2018 16.0 1.25 1.40
RDC 181019C00017000 C Oct 19, 2018 17.0 0.90 1.00
RDC 181019C00018000 C Oct 19, 2018 18.0 0.60 0.75
RDC 181019C00019000 C Oct 19, 2018 19.0 0.35 0.50
RDC 181019C00020000 C Oct 19, 2018 20.0 0.25 0.35
RDC 181019C00021000 C Oct 19, 2018 21.0 0.10 0.25
RDC 181019C00022000 C Oct 19, 2018 22.0 0.05 0.20
RDC 181019C00023000 C Oct 19, 2018 23.0 0.00 0.15
RDC 181019P00004000 P Oct 19, 2018 4.0 0.00 0.05
RDC 181019P00005000 P Oct 19, 2018 5.0 0.00 0.05
RDC 181019P00006000 P Oct 19, 2018 6.0 0.00 0.05
RDC 181019P00007000 P Oct 19, 2018 7.0 0.00 0.10
RDC 181019P00008000 P Oct 19, 2018 8.0 0.00 0.10
RDC 181019P00009000 P Oct 19, 2018 9.0 0.05 0.15
RDC 181019P00010000 P Oct 19, 2018 10.0 0.10 0.20
RDC 181019P00011000 P Oct 19, 2018 11.0 0.20 0.35
RDC 181019P00012000 P Oct 19, 2018 12.0 0.40 0.50
RDC 181019P00013000 P Oct 19, 2018 13.0 0.60 0.75
RDC 181019P00014000 P Oct 19, 2018 14.0 0.90 1.05
RDC 181019P00015000 P Oct 19, 2018 15.0 1.35 1.45
RDC 181019P00016000 P Oct 19, 2018 16.0 1.85 2.00
RDC 181019P00017000 P Oct 19, 2018 17.0 2.40 2.60
RDC 181019P00018000 P Oct 19, 2018 18.0 3.10 3.40
RDC 181019P00019000 P Oct 19, 2018 19.0 3.90 4.20
RDC 181019P00020000 P Oct 19, 2018 20.0 4.80 5.00
RDC 181019P00021000 P Oct 19, 2018 21.0 5.70 5.90
RDC 181019P00022000 P Oct 19, 2018 22.0 6.60 6.90
RDC 181019P00023000 P Oct 19, 2018 23.0 7.50 8.10
RDC 190118C00008000 C Jan 18, 2019 8.0 7.40 7.80
RDC 190118C00009000 C Jan 18, 2019 9.0 6.40 6.80
RDC 190118C00010000 C Jan 18, 2019 10.0 5.70 5.90
RDC 190118C00011000 C Jan 18, 2019 11.0 4.90 5.10
RDC 190118C00012000 C Jan 18, 2019 12.0 4.10 4.30
RDC 190118C00013000 C Jan 18, 2019 13.0 3.30 3.60
RDC 190118C00014000 C Jan 18, 2019 14.0 2.60 2.95
RDC 190118C00015000 C Jan 18, 2019 15.0 2.25 2.40
RDC 190118C00016000 C Jan 18, 2019 16.0 1.75 1.95
RDC 190118C00017000 C Jan 18, 2019 17.0 1.40 1.60
RDC 190118C00018000 C Jan 18, 2019 18.0 1.10 1.20
RDC 190118C00019000 C Jan 18, 2019 19.0 0.80 0.95
RDC 190118C00020000 C Jan 18, 2019 20.0 0.60 0.75
RDC 190118C00021000 C Jan 18, 2019 21.0 0.45 0.55
RDC 190118C00022000 C Jan 18, 2019 22.0 0.30 0.45
RDC 190118C00023000 C Jan 18, 2019 23.0 0.25 0.35
RDC 190118C00024000 C Jan 18, 2019 24.0 0.15 0.25
RDC 190118C00025000 C Jan 18, 2019 25.0 0.10 0.20
RDC 190118C00026000 C Jan 18, 2019 26.0 0.05 0.15
RDC 190118P00008000 P Jan 18, 2019 8.0 0.10 0.20
RDC 190118P00009000 P Jan 18, 2019 9.0 0.20 0.30
RDC 190118P00010000 P Jan 18, 2019 10.0 0.30 0.40
RDC 190118P00011000 P Jan 18, 2019 11.0 0.50 0.60
RDC 190118P00012000 P Jan 18, 2019 12.0 0.70 0.85
RDC 190118P00013000 P Jan 18, 2019 13.0 1.00 1.10
RDC 190118P00014000 P Jan 18, 2019 14.0 1.35 1.50
RDC 190118P00015000 P Jan 18, 2019 15.0 1.80 1.95
RDC 190118P00016000 P Jan 18, 2019 16.0 2.30 2.45
RDC 190118P00017000 P Jan 18, 2019 17.0 2.90 3.10
RDC 190118P00018000 P Jan 18, 2019 18.0 3.50 3.80
RDC 190118P00019000 P Jan 18, 2019 19.0 4.30 4.50
RDC 190118P00020000 P Jan 18, 2019 20.0 5.10 5.30
RDC 190118P00021000 P Jan 18, 2019 21.0 5.90 6.20
RDC 190118P00022000 P Jan 18, 2019 22.0 6.80 7.00
RDC 190118P00023000 P Jan 18, 2019 23.0 7.70 8.10
RDC 190118P00024000 P Jan 18, 2019 24.0 8.60 9.00
RDC 190118P00025000 P Jan 18, 2019 25.0 9.60 10.00
RDC 190118P00026000 P Jan 18, 2019 26.0 10.50 11.00
OPRA data is delayed 15 minutes.