Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rowan Companies Inc (RDC)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 171215C00005000 C Dec 15, 2017 5.0 8.90 9.50
RDC 171215C00006000 C Dec 15, 2017 6.0 7.90 8.50
RDC 171215C00007000 C Dec 15, 2017 7.0 7.20 7.40
RDC 171215C00008000 C Dec 15, 2017 8.0 6.20 6.50
RDC 171215C00009000 C Dec 15, 2017 9.0 5.20 5.40
RDC 171215C00010000 C Dec 15, 2017 10.0 4.20 4.40
RDC 171215C00011000 C Dec 15, 2017 11.0 3.20 3.50
RDC 171215C00012000 C Dec 15, 2017 12.0 2.20 2.40
RDC 171215C00013000 C Dec 15, 2017 13.0 1.25 1.45
RDC 171215C00014000 C Dec 15, 2017 14.0 0.50 0.60
RDC 171215C00015000 C Dec 15, 2017 15.0 0.10 0.15
RDC 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
RDC 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
RDC 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
RDC 171215C00019000 C Dec 15, 2017 19.0 0.00 0.05
RDC 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
RDC 171215C00021000 C Dec 15, 2017 21.0 0.00 0.05
RDC 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
RDC 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
RDC 171215P00007000 P Dec 15, 2017 7.0 0.00 0.05
RDC 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
RDC 171215P00009000 P Dec 15, 2017 9.0 0.00 0.05
RDC 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
RDC 171215P00011000 P Dec 15, 2017 11.0 0.00 0.05
RDC 171215P00012000 P Dec 15, 2017 12.0 0.00 0.05
RDC 171215P00013000 P Dec 15, 2017 13.0 0.05 0.10
RDC 171215P00014000 P Dec 15, 2017 14.0 0.20 0.30
RDC 171215P00015000 P Dec 15, 2017 15.0 0.75 0.90
RDC 171215P00016000 P Dec 15, 2017 16.0 1.60 2.00
RDC 171215P00017000 P Dec 15, 2017 17.0 2.65 2.80
RDC 171215P00018000 P Dec 15, 2017 18.0 3.60 3.80
RDC 171215P00019000 P Dec 15, 2017 19.0 4.60 4.80
RDC 171215P00020000 P Dec 15, 2017 20.0 5.50 5.80
RDC 171215P00021000 P Dec 15, 2017 21.0 6.60 6.80
RDC 180119C00005000 C Jan 19, 2018 5.0 9.20 9.50
RDC 180119C00006000 C Jan 19, 2018 6.0 8.20 8.50
RDC 180119C00007000 C Jan 19, 2018 7.0 7.20 7.40
RDC 180119C00008000 C Jan 19, 2018 8.0 6.20 6.50
RDC 180119C00009000 C Jan 19, 2018 9.0 5.20 5.50
RDC 180119C00010000 C Jan 19, 2018 10.0 4.20 4.40
RDC 180119C00011000 C Jan 19, 2018 11.0 3.30 3.50
RDC 180119C00012000 C Jan 19, 2018 12.0 2.30 2.55
RDC 180119C00013000 C Jan 19, 2018 13.0 1.60 1.70
RDC 180119C00014000 C Jan 19, 2018 14.0 0.95 1.10
RDC 180119C00015000 C Jan 19, 2018 15.0 0.50 0.65
RDC 180119C00016000 C Jan 19, 2018 16.0 0.25 0.35
RDC 180119C00017000 C Jan 19, 2018 17.0 0.10 0.15
RDC 180119C00018000 C Jan 19, 2018 18.0 0.00 0.10
RDC 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
RDC 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
RDC 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
RDC 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
RDC 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
RDC 180119P00006000 P Jan 19, 2018 6.0 0.00 0.05
RDC 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
RDC 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
RDC 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
RDC 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
RDC 180119P00011000 P Jan 19, 2018 11.0 0.00 0.10
RDC 180119P00012000 P Jan 19, 2018 12.0 0.10 0.20
RDC 180119P00013000 P Jan 19, 2018 13.0 0.30 0.40
RDC 180119P00014000 P Jan 19, 2018 14.0 0.65 0.75
RDC 180119P00015000 P Jan 19, 2018 15.0 1.20 1.30
RDC 180119P00016000 P Jan 19, 2018 16.0 1.90 2.05
RDC 180119P00017000 P Jan 19, 2018 17.0 2.75 2.90
RDC 180119P00018000 P Jan 19, 2018 18.0 3.60 3.80
RDC 180119P00019000 P Jan 19, 2018 19.0 4.60 4.80
RDC 180119P00020000 P Jan 19, 2018 20.0 5.60 5.80
RDC 180119P00021000 P Jan 19, 2018 21.0 6.60 6.80
RDC 180119P00022000 P Jan 19, 2018 22.0 7.50 7.90
RDC 180420C00001000 C Apr 20, 2018 1.0 13.20 13.60
RDC 180420C00002000 C Apr 20, 2018 2.0 12.20 12.50
RDC 180420C00003000 C Apr 20, 2018 3.0 11.20 11.50
RDC 180420C00004000 C Apr 20, 2018 4.0 10.20 10.60
RDC 180420C00005000 C Apr 20, 2018 5.0 9.20 9.50
RDC 180420C00006000 C Apr 20, 2018 6.0 8.20 8.50
RDC 180420C00007000 C Apr 20, 2018 7.0 7.30 7.50
RDC 180420C00008000 C Apr 20, 2018 8.0 6.30 6.60
RDC 180420C00009000 C Apr 20, 2018 9.0 5.40 5.60
RDC 180420C00010000 C Apr 20, 2018 10.0 4.50 4.80
RDC 180420C00011000 C Apr 20, 2018 11.0 3.70 3.90
RDC 180420C00012000 C Apr 20, 2018 12.0 3.00 3.20
RDC 180420C00013000 C Apr 20, 2018 13.0 2.25 2.45
RDC 180420C00014000 C Apr 20, 2018 14.0 1.70 1.90
RDC 180420C00015000 C Apr 20, 2018 15.0 1.35 1.40
RDC 180420C00016000 C Apr 20, 2018 16.0 0.95 1.05
RDC 180420C00017000 C Apr 20, 2018 17.0 0.65 0.80
RDC 180420C00018000 C Apr 20, 2018 18.0 0.45 0.55
RDC 180420C00019000 C Apr 20, 2018 19.0 0.30 0.40
RDC 180420C00020000 C Apr 20, 2018 20.0 0.20 0.30
RDC 180420P00001000 P Apr 20, 2018 1.0 0.00 0.05
RDC 180420P00002000 P Apr 20, 2018 2.0 0.00 0.05
RDC 180420P00003000 P Apr 20, 2018 3.0 0.00 0.05
RDC 180420P00004000 P Apr 20, 2018 4.0 0.00 0.05
RDC 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
RDC 180420P00006000 P Apr 20, 2018 6.0 0.00 0.05
RDC 180420P00007000 P Apr 20, 2018 7.0 0.00 0.10
RDC 180420P00008000 P Apr 20, 2018 8.0 0.00 0.15
RDC 180420P00009000 P Apr 20, 2018 9.0 0.10 0.20
RDC 180420P00010000 P Apr 20, 2018 10.0 0.20 0.30
RDC 180420P00011000 P Apr 20, 2018 11.0 0.40 0.50
RDC 180420P00012000 P Apr 20, 2018 12.0 0.60 0.70
RDC 180420P00013000 P Apr 20, 2018 13.0 0.95 1.05
RDC 180420P00014000 P Apr 20, 2018 14.0 1.35 1.50
RDC 180420P00015000 P Apr 20, 2018 15.0 1.90 2.05
RDC 180420P00016000 P Apr 20, 2018 16.0 2.50 2.65
RDC 180420P00017000 P Apr 20, 2018 17.0 3.20 3.40
RDC 180420P00018000 P Apr 20, 2018 18.0 4.00 4.20
RDC 180420P00019000 P Apr 20, 2018 19.0 4.90 5.10
RDC 180420P00020000 P Apr 20, 2018 20.0 5.80 6.00
RDC 180720C00006000 C Jul 20, 2018 6.0 8.30 8.60
RDC 180720C00007000 C Jul 20, 2018 7.0 7.40 7.60
RDC 180720C00008000 C Jul 20, 2018 8.0 6.50 6.80
RDC 180720C00009000 C Jul 20, 2018 9.0 5.60 5.90
RDC 180720C00010000 C Jul 20, 2018 10.0 4.80 5.00
RDC 180720C00011000 C Jul 20, 2018 11.0 4.10 4.30
RDC 180720C00012000 C Jul 20, 2018 12.0 3.40 3.60
RDC 180720C00013000 C Jul 20, 2018 13.0 2.75 2.95
RDC 180720C00014000 C Jul 20, 2018 14.0 2.30 2.45
RDC 180720C00015000 C Jul 20, 2018 15.0 1.85 2.00
RDC 180720C00016000 C Jul 20, 2018 16.0 1.45 1.60
RDC 180720C00017000 C Jul 20, 2018 17.0 1.15 1.30
RDC 180720C00018000 C Jul 20, 2018 18.0 0.90 1.05
RDC 180720C00019000 C Jul 20, 2018 19.0 0.70 0.85
RDC 180720C00020000 C Jul 20, 2018 20.0 0.55 0.60
RDC 180720C00021000 C Jul 20, 2018 21.0 0.40 0.55
RDC 180720C00022000 C Jul 20, 2018 22.0 0.30 0.40
RDC 180720P00006000 P Jul 20, 2018 6.0 0.00 0.15
RDC 180720P00007000 P Jul 20, 2018 7.0 0.05 0.20
RDC 180720P00008000 P Jul 20, 2018 8.0 0.15 0.25
RDC 180720P00009000 P Jul 20, 2018 9.0 0.25 0.40
RDC 180720P00010000 P Jul 20, 2018 10.0 0.45 0.55
RDC 180720P00011000 P Jul 20, 2018 11.0 0.70 0.80
RDC 180720P00012000 P Jul 20, 2018 12.0 1.00 1.10
RDC 180720P00013000 P Jul 20, 2018 13.0 1.35 1.50
RDC 180720P00014000 P Jul 20, 2018 14.0 1.85 1.95
RDC 180720P00015000 P Jul 20, 2018 15.0 2.35 2.50
RDC 180720P00016000 P Jul 20, 2018 16.0 2.95 3.10
RDC 180720P00017000 P Jul 20, 2018 17.0 3.60 3.80
RDC 180720P00018000 P Jul 20, 2018 18.0 4.40 4.60
RDC 180720P00019000 P Jul 20, 2018 19.0 5.20 5.40
RDC 180720P00020000 P Jul 20, 2018 20.0 6.00 6.20
RDC 180720P00021000 P Jul 20, 2018 21.0 6.90 7.10
RDC 180720P00022000 P Jul 20, 2018 22.0 7.80 8.00
OPRA data is delayed 15 minutes.