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 (2016-05-06)Premium Content

Rowan Companies Inc (RDC)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 160819C00008000 C 08/19/16 8.0 7.50 8.10
RDC 160819C00009000 C 08/19/16 9.0 6.50 7.20
RDC 160819C00010000 C 08/19/16 10.0 5.50 6.20
RDC 160819C00011000 C 08/19/16 11.0 4.50 5.20
RDC 160819C00012000 C 08/19/16 12.0 3.60 4.20
RDC 160819C00013000 C 08/19/16 13.0 2.70 3.30
RDC 160819C00014000 C 08/19/16 14.0 1.95 2.30
RDC 160819C00015000 C 08/19/16 15.0 1.35 1.55
RDC 160819C00016000 C 08/19/16 16.0 0.80 0.95
RDC 160819C00017000 C 08/19/16 17.0 0.40 0.50
RDC 160819C00018000 C 08/19/16 18.0 0.20 0.35
RDC 160819C00019000 C 08/19/16 19.0 0.10 0.25
RDC 160819C00020000 C 08/19/16 20.0 0.00 0.25
RDC 160819C00021000 C 08/19/16 21.0 0.00 0.25
RDC 160819C00022000 C 08/19/16 22.0 0.00 0.25
RDC 160819C00023000 C 08/19/16 23.0 0.00 0.20
RDC 160819C00024000 C 08/19/16 24.0 0.00 0.20
RDC 160819C00025000 C 08/19/16 25.0 0.00 0.20
RDC 160819C00026000 C 08/19/16 26.0 0.00 0.20
RDC 160819P00008000 P 08/19/16 8.0 0.00 0.20
RDC 160819P00009000 P 08/19/16 9.0 0.00 0.25
RDC 160819P00010000 P 08/19/16 10.0 0.00 0.25
RDC 160819P00011000 P 08/19/16 11.0 0.00 0.25
RDC 160819P00012000 P 08/19/16 12.0 0.00 0.30
RDC 160819P00013000 P 08/19/16 13.0 0.10 0.25
RDC 160819P00014000 P 08/19/16 14.0 0.25 0.40
RDC 160819P00015000 P 08/19/16 15.0 0.55 0.65
RDC 160819P00016000 P 08/19/16 16.0 0.95 1.10
RDC 160819P00017000 P 08/19/16 17.0 1.55 1.90
RDC 160819P00018000 P 08/19/16 18.0 2.15 2.75
RDC 160819P00019000 P 08/19/16 19.0 3.00 3.60
RDC 160819P00020000 P 08/19/16 20.0 3.90 4.60
RDC 160819P00021000 P 08/19/16 21.0 4.90 5.50
RDC 160819P00022000 P 08/19/16 22.0 5.90 6.50
RDC 160819P00023000 P 08/19/16 23.0 6.90 7.50
RDC 160819P00024000 P 08/19/16 24.0 7.90 8.50
RDC 160819P00025000 P 08/19/16 25.0 8.90 9.50
RDC 160819P00026000 P 08/19/16 26.0 9.90 10.50
RDC 160916C00009000 C 09/16/16 9.0 6.50 7.20
RDC 160916C00010000 C 09/16/16 10.0 5.60 6.20
RDC 160916C00011000 C 09/16/16 11.0 4.70 5.30
RDC 160916C00012000 C 09/16/16 12.0 3.80 4.40
RDC 160916C00013000 C 09/16/16 13.0 1.50 3.50
RDC 160916C00014000 C 09/16/16 14.0 2.35 2.70
RDC 160916C00015000 C 09/16/16 15.0 1.70 1.85
RDC 160916C00016000 C 09/16/16 16.0 1.15 1.30
RDC 160916C00017000 C 09/16/16 17.0 0.75 0.90
RDC 160916C00018000 C 09/16/16 18.0 0.45 0.60
RDC 160916C00019000 C 09/16/16 19.0 0.30 0.45
RDC 160916C00020000 C 09/16/16 20.0 0.10 0.30
RDC 160916C00021000 C 09/16/16 21.0 0.00 0.35
RDC 160916C00022000 C 09/16/16 22.0 0.00 0.30
RDC 160916C00023000 C 09/16/16 23.0 0.00 0.25
RDC 160916C00024000 C 09/16/16 24.0 0.00 0.25
RDC 160916C00025000 C 09/16/16 25.0 0.00 0.25
RDC 160916C00026000 C 09/16/16 26.0 0.00 0.20
RDC 160916C00027000 C 09/16/16 27.0 0.00 0.20
RDC 160916P00009000 P 09/16/16 9.0 0.00 0.25
RDC 160916P00010000 P 09/16/16 10.0 0.00 0.30
RDC 160916P00011000 P 09/16/16 11.0 0.00 0.35
RDC 160916P00012000 P 09/16/16 12.0 0.20 0.35
RDC 160916P00013000 P 09/16/16 13.0 0.35 0.50
RDC 160916P00014000 P 09/16/16 14.0 0.55 0.65
RDC 160916P00015000 P 09/16/16 15.0 0.85 1.00
RDC 160916P00016000 P 09/16/16 16.0 1.30 1.45
RDC 160916P00017000 P 09/16/16 17.0 1.90 2.05
RDC 160916P00018000 P 09/16/16 18.0 2.60 2.95
RDC 160916P00019000 P 09/16/16 19.0 3.20 3.80
RDC 160916P00020000 P 09/16/16 20.0 4.10 4.70
RDC 160916P00021000 P 09/16/16 21.0 5.00 5.60
RDC 160916P00022000 P 09/16/16 22.0 5.90 6.90
RDC 160916P00023000 P 09/16/16 23.0 6.90 7.50
RDC 160916P00024000 P 09/16/16 24.0 7.90 8.50
RDC 160916P00025000 P 09/16/16 25.0 8.90 9.50
RDC 160916P00026000 P 09/16/16 26.0 9.90 10.50
RDC 160916P00027000 P 09/16/16 27.0 10.90 11.50
RDC 161021C00002000 C 10/21/16 2.0 13.50 14.20
RDC 161021C00003000 C 10/21/16 3.0 12.50 13.20
RDC 161021C00004000 C 10/21/16 4.0 11.50 12.20
RDC 161021C00005000 C 10/21/16 5.0 10.50 11.20
RDC 161021C00006000 C 10/21/16 6.0 9.50 10.20
RDC 161021C00007000 C 10/21/16 7.0 8.50 9.20
RDC 161021C00008000 C 10/21/16 8.0 7.60 8.30
RDC 161021C00009000 C 10/21/16 9.0 6.60 7.30
RDC 161021C00010000 C 10/21/16 10.0 5.70 6.40
RDC 161021C00011000 C 10/21/16 11.0 4.80 5.50
RDC 161021C00012000 C 10/21/16 12.0 4.00 4.60
RDC 161021C00013000 C 10/21/16 13.0 3.30 3.70
RDC 161021C00014000 C 10/21/16 14.0 2.65 2.90
RDC 161021C00015000 C 10/21/16 15.0 2.05 2.20
RDC 161021C00016000 C 10/21/16 16.0 1.50 1.65
RDC 161021C00017000 C 10/21/16 17.0 1.10 1.25
RDC 161021C00018000 C 10/21/16 18.0 0.80 0.85
RDC 161021C00019000 C 10/21/16 19.0 0.55 0.65
RDC 161021C00020000 C 10/21/16 20.0 0.35 0.50
RDC 161021C00021000 C 10/21/16 21.0 0.20 0.40
RDC 161021C00022000 C 10/21/16 22.0 0.10 0.30
RDC 161021C00023000 C 10/21/16 23.0 0.05 0.20
RDC 161021C00024000 C 10/21/16 24.0 0.00 0.15
RDC 161021C00025000 C 10/21/16 25.0 0.00 0.10
RDC 161021C00026000 C 10/21/16 26.0 0.00 0.10
RDC 161021C00027000 C 10/21/16 27.0 0.00 0.10
RDC 161021C00028000 C 10/21/16 28.0 0.00 0.10
RDC 161021C00029000 C 10/21/16 29.0 0.00 0.10
RDC 161021C00030000 C 10/21/16 30.0 0.00 0.10
RDC 161021C00031000 C 10/21/16 31.0 0.00 0.05
RDC 161021C00032000 C 10/21/16 32.0 0.00 0.05
RDC 161021P00002000 P 10/21/16 2.0 0.00 0.05
RDC 161021P00003000 P 10/21/16 3.0 0.00 0.05
RDC 161021P00004000 P 10/21/16 4.0 0.00 0.05
RDC 161021P00005000 P 10/21/16 5.0 0.00 0.10
RDC 161021P00006000 P 10/21/16 6.0 0.00 0.10
RDC 161021P00007000 P 10/21/16 7.0 0.00 0.10
RDC 161021P00008000 P 10/21/16 8.0 0.00 0.15
RDC 161021P00009000 P 10/21/16 9.0 0.05 0.20
RDC 161021P00010000 P 10/21/16 10.0 0.10 0.30
RDC 161021P00011000 P 10/21/16 11.0 0.20 0.40
RDC 161021P00012000 P 10/21/16 12.0 0.35 0.55
RDC 161021P00013000 P 10/21/16 13.0 0.55 0.70
RDC 161021P00014000 P 10/21/16 14.0 0.85 1.00
RDC 161021P00015000 P 10/21/16 15.0 1.20 1.35
RDC 161021P00016000 P 10/21/16 16.0 1.65 1.85
RDC 161021P00017000 P 10/21/16 17.0 2.25 2.40
RDC 161021P00018000 P 10/21/16 18.0 2.90 3.10
RDC 161021P00019000 P 10/21/16 19.0 3.60 3.90
RDC 161021P00020000 P 10/21/16 20.0 4.20 4.90
RDC 161021P00021000 P 10/21/16 21.0 5.10 5.70
RDC 161021P00022000 P 10/21/16 22.0 6.00 6.70
RDC 161021P00023000 P 10/21/16 23.0 6.90 7.60
RDC 161021P00024000 P 10/21/16 24.0 7.90 8.60
RDC 161021P00025000 P 10/21/16 25.0 8.90 9.50
RDC 161021P00026000 P 10/21/16 26.0 9.80 10.50
RDC 161021P00027000 P 10/21/16 27.0 10.80 11.50
RDC 161021P00028000 P 10/21/16 28.0 11.80 12.50
RDC 161021P00029000 P 10/21/16 29.0 12.80 13.50
RDC 161021P00030000 P 10/21/16 30.0 13.80 14.50
RDC 161021P00031000 P 10/21/16 31.0 14.80 15.50
RDC 161021P00032000 P 10/21/16 32.0 15.80 16.50
RDC 170120C00003000 C 01/20/17 3.0 12.50 13.30
RDC 170120C00005000 C 01/20/17 5.0 10.50 11.40
RDC 170120C00006000 C 01/20/17 6.0 9.60 10.40
RDC 170120C00007000 C 01/20/17 7.0 8.60 9.50
RDC 170120C00008000 C 01/20/17 8.0 7.70 8.60
RDC 170120C00009000 C 01/20/17 9.0 6.80 7.70
RDC 170120C00010000 C 01/20/17 10.0 6.00 6.80
RDC 170120C00011000 C 01/20/17 11.0 5.20 6.00
RDC 170120C00012000 C 01/20/17 12.0 4.50 5.20
RDC 170120C00013000 C 01/20/17 13.0 3.90 4.20
RDC 170120C00014000 C 01/20/17 14.0 3.30 3.50
RDC 170120C00015000 C 01/20/17 15.0 2.75 2.90
RDC 170120C00016000 C 01/20/17 16.0 2.20 2.40
RDC 170120C00017000 C 01/20/17 17.0 1.80 1.95
RDC 170120C00018000 C 01/20/17 18.0 1.40 1.55
RDC 170120C00019000 C 01/20/17 19.0 1.10 1.25
RDC 170120C00020000 C 01/20/17 20.0 0.85 0.95
RDC 170120C00021000 C 01/20/17 21.0 0.65 0.75
RDC 170120C00022000 C 01/20/17 22.0 0.50 0.65
RDC 170120C00023000 C 01/20/17 23.0 0.30 0.55
RDC 170120C00024000 C 01/20/17 24.0 0.20 0.45
RDC 170120C00025000 C 01/20/17 25.0 0.15 0.35
RDC 170120C00026000 C 01/20/17 26.0 0.10 0.30
RDC 170120C00027000 C 01/20/17 27.0 0.10 0.25
RDC 170120C00028000 C 01/20/17 28.0 0.00 0.20
RDC 170120C00029000 C 01/20/17 29.0 0.00 0.15
RDC 170120C00030000 C 01/20/17 30.0 0.00 0.15
RDC 170120C00031000 C 01/20/17 31.0 0.00 0.10
RDC 170120C00032000 C 01/20/17 32.0 0.00 0.10
RDC 170120C00033000 C 01/20/17 33.0 0.00 0.10
RDC 170120C00034000 C 01/20/17 34.0 0.00 0.10
RDC 170120C00035000 C 01/20/17 35.0 0.00 0.10
RDC 170120C00037000 C 01/20/17 37.0 0.00 0.10
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.05
RDC 170120P00003000 P 01/20/17 3.0 0.00 0.10
RDC 170120P00005000 P 01/20/17 5.0 0.05 0.15
RDC 170120P00006000 P 01/20/17 6.0 0.05 0.20
RDC 170120P00007000 P 01/20/17 7.0 0.05 0.25
RDC 170120P00008000 P 01/20/17 8.0 0.15 0.35
RDC 170120P00009000 P 01/20/17 9.0 0.25 0.45
RDC 170120P00010000 P 01/20/17 10.0 0.40 0.60
RDC 170120P00011000 P 01/20/17 11.0 0.55 0.80
RDC 170120P00012000 P 01/20/17 12.0 0.80 0.95
RDC 170120P00013000 P 01/20/17 13.0 1.05 1.25
RDC 170120P00014000 P 01/20/17 14.0 1.45 1.55
RDC 170120P00015000 P 01/20/17 15.0 1.85 2.00
RDC 170120P00016000 P 01/20/17 16.0 2.35 2.45
RDC 170120P00017000 P 01/20/17 17.0 2.90 3.00
RDC 170120P00018000 P 01/20/17 18.0 3.50 3.70
RDC 170120P00019000 P 01/20/17 19.0 4.20 4.40
RDC 170120P00020000 P 01/20/17 20.0 4.90 5.10
RDC 170120P00021000 P 01/20/17 21.0 5.60 6.00
RDC 170120P00022000 P 01/20/17 22.0 6.20 7.10
RDC 170120P00023000 P 01/20/17 23.0 7.00 7.90
RDC 170120P00024000 P 01/20/17 24.0 8.00 8.80
RDC 170120P00025000 P 01/20/17 25.0 8.90 9.80
RDC 170120P00026000 P 01/20/17 26.0 9.80 10.70
RDC 170120P00027000 P 01/20/17 27.0 10.80 11.70
RDC 170120P00028000 P 01/20/17 28.0 11.80 12.60
RDC 170120P00029000 P 01/20/17 29.0 12.80 13.60
RDC 170120P00030000 P 01/20/17 30.0 13.70 14.60
RDC 170120P00031000 P 01/20/17 31.0 14.70 15.60
RDC 170120P00032000 P 01/20/17 32.0 15.70 16.50
RDC 170120P00033000 P 01/20/17 33.0 16.70 17.60
RDC 170120P00034000 P 01/20/17 34.0 17.70 18.60
RDC 170120P00035000 P 01/20/17 35.0 18.70 19.60
RDC 170120P00037000 P 01/20/17 37.0 20.70 21.60
RDC 170120P00040000 P 01/20/17 40.0 23.70 24.60

OPRA data is delayed 15 minutes.