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 (2016-08-05)Premium Content

Rowan Companies Inc (RDC)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 160916C00007000 C 09/16/16 7.0 5.50 6.00
RDC 160916C00008000 C 09/16/16 8.0 4.50 5.00
RDC 160916C00009000 C 09/16/16 9.0 3.50 4.00
RDC 160916C00010000 C 09/16/16 10.0 2.60 3.00
RDC 160916C00011000 C 09/16/16 11.0 1.65 1.95
RDC 160916C00012000 C 09/16/16 12.0 0.90 1.05
RDC 160916C00013000 C 09/16/16 13.0 0.35 0.45
RDC 160916C00014000 C 09/16/16 14.0 0.05 0.25
RDC 160916C00015000 C 09/16/16 15.0 0.00 0.10
RDC 160916C00016000 C 09/16/16 16.0 0.00 0.05
RDC 160916C00017000 C 09/16/16 17.0 0.00 0.10
RDC 160916C00018000 C 09/16/16 18.0 0.00 0.15
RDC 160916C00019000 C 09/16/16 19.0 0.00 0.15
RDC 160916C00020000 C 09/16/16 20.0 0.00 0.15
RDC 160916C00021000 C 09/16/16 21.0 0.00 0.15
RDC 160916C00022000 C 09/16/16 22.0 0.00 0.15
RDC 160916C00023000 C 09/16/16 23.0 0.00 0.15
RDC 160916C00024000 C 09/16/16 24.0 0.00 0.15
RDC 160916C00025000 C 09/16/16 25.0 0.00 0.15
RDC 160916C00026000 C 09/16/16 26.0 0.00 0.15
RDC 160916C00027000 C 09/16/16 27.0 0.00 0.15
RDC 160916P00007000 P 09/16/16 7.0 0.00 0.15
RDC 160916P00008000 P 09/16/16 8.0 0.00 0.20
RDC 160916P00009000 P 09/16/16 9.0 0.00 0.20
RDC 160916P00010000 P 09/16/16 10.0 0.00 0.20
RDC 160916P00011000 P 09/16/16 11.0 0.00 0.25
RDC 160916P00012000 P 09/16/16 12.0 0.20 0.35
RDC 160916P00013000 P 09/16/16 13.0 0.65 0.75
RDC 160916P00014000 P 09/16/16 14.0 1.15 1.55
RDC 160916P00015000 P 09/16/16 15.0 1.70 2.55
RDC 160916P00016000 P 09/16/16 16.0 2.65 3.50
RDC 160916P00017000 P 09/16/16 17.0 3.60 4.50
RDC 160916P00018000 P 09/16/16 18.0 4.60 5.70
RDC 160916P00019000 P 09/16/16 19.0 5.60 6.70
RDC 160916P00020000 P 09/16/16 20.0 6.60 7.90
RDC 160916P00021000 P 09/16/16 21.0 7.60 8.90
RDC 160916P00022000 P 09/16/16 22.0 8.60 9.90
RDC 160916P00023000 P 09/16/16 23.0 7.90 11.20
RDC 160916P00024000 P 09/16/16 24.0 9.30 13.30
RDC 160916P00025000 P 09/16/16 25.0 11.60 12.70
RDC 160916P00026000 P 09/16/16 26.0 11.20 15.20
RDC 160916P00027000 P 09/16/16 27.0 13.60 14.60
RDC 161021C00002000 C 10/21/16 2.0 10.50 11.40
RDC 161021C00003000 C 10/21/16 3.0 7.90 12.10
RDC 161021C00004000 C 10/21/16 4.0 6.80 11.20
RDC 161021C00005000 C 10/21/16 5.0 7.40 8.40
RDC 161021C00006000 C 10/21/16 6.0 6.50 7.40
RDC 161021C00007000 C 10/21/16 7.0 5.40 6.40
RDC 161021C00008000 C 10/21/16 8.0 4.50 5.50
RDC 161021C00009000 C 10/21/16 9.0 3.50 4.50
RDC 161021C00010000 C 10/21/16 10.0 2.80 3.60
RDC 161021C00011000 C 10/21/16 11.0 1.95 2.20
RDC 161021C00012000 C 10/21/16 12.0 1.30 1.50
RDC 161021C00013000 C 10/21/16 13.0 0.75 0.95
RDC 161021C00014000 C 10/21/16 14.0 0.40 0.55
RDC 161021C00015000 C 10/21/16 15.0 0.20 0.35
RDC 161021C00016000 C 10/21/16 16.0 0.10 0.25
RDC 161021C00017000 C 10/21/16 17.0 0.00 0.15
RDC 161021C00018000 C 10/21/16 18.0 0.00 0.10
RDC 161021C00019000 C 10/21/16 19.0 0.00 0.10
RDC 161021C00020000 C 10/21/16 20.0 0.00 0.10
RDC 161021C00021000 C 10/21/16 21.0 0.00 0.05
RDC 161021C00022000 C 10/21/16 22.0 0.00 0.05
RDC 161021C00023000 C 10/21/16 23.0 0.00 0.05
RDC 161021C00024000 C 10/21/16 24.0 0.00 0.05
RDC 161021C00025000 C 10/21/16 25.0 0.00 0.05
RDC 161021C00026000 C 10/21/16 26.0 0.00 0.05
RDC 161021C00027000 C 10/21/16 27.0 0.00 0.05
RDC 161021C00028000 C 10/21/16 28.0 0.00 0.05
RDC 161021C00029000 C 10/21/16 29.0 0.00 0.05
RDC 161021C00030000 C 10/21/16 30.0 0.00 0.05
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 0.05
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 0.10
RDC 161021P00009000 P 10/21/16 9.0 0.05 0.15
RDC 161021P00010000 P 10/21/16 10.0 0.15 0.25
RDC 161021P00011000 P 10/21/16 11.0 0.30 0.45
RDC 161021P00012000 P 10/21/16 12.0 0.60 0.75
RDC 161021P00013000 P 10/21/16 13.0 1.10 1.20
RDC 161021P00014000 P 10/21/16 14.0 1.70 1.85
RDC 161021P00015000 P 10/21/16 15.0 2.45 2.70
RDC 161021P00016000 P 10/21/16 16.0 2.80 3.60
RDC 161021P00017000 P 10/21/16 17.0 3.70 4.60
RDC 161021P00018000 P 10/21/16 18.0 4.60 5.60
RDC 161021P00019000 P 10/21/16 19.0 5.60 6.50
RDC 161021P00020000 P 10/21/16 20.0 6.60 7.50
RDC 161021P00021000 P 10/21/16 21.0 7.60 8.60
RDC 161021P00022000 P 10/21/16 22.0 8.60 9.60
RDC 161021P00023000 P 10/21/16 23.0 9.60 10.80
RDC 161021P00024000 P 10/21/16 24.0 8.90 13.10
RDC 161021P00025000 P 10/21/16 25.0 9.90 14.10
RDC 161021P00026000 P 10/21/16 26.0 10.90 15.10
RDC 161021P00027000 P 10/21/16 27.0 11.90 16.10
RDC 161021P00028000 P 10/21/16 28.0 12.90 17.10
RDC 161021P00029000 P 10/21/16 29.0 13.90 18.10
RDC 161021P00030000 P 10/21/16 30.0 16.60 17.50
RDC 161021P00031000 P 10/21/16 31.0 16.10 20.00
RDC 161021P00032000 P 10/21/16 32.0 18.60 19.70
RDC 170120C00003000 C 01/20/17 3.0 9.40 10.60
RDC 170120C00005000 C 01/20/17 5.0 7.40 8.60
RDC 170120C00006000 C 01/20/17 6.0 6.60 7.60
RDC 170120C00007000 C 01/20/17 7.0 5.70 6.70
RDC 170120C00008000 C 01/20/17 8.0 4.80 5.80
RDC 170120C00009000 C 01/20/17 9.0 3.90 4.90
RDC 170120C00010000 C 01/20/17 10.0 3.20 3.50
RDC 170120C00011000 C 01/20/17 11.0 2.50 2.80
RDC 170120C00012000 C 01/20/17 12.0 1.95 2.20
RDC 170120C00013000 C 01/20/17 13.0 1.45 1.70
RDC 170120C00014000 C 01/20/17 14.0 1.10 1.25
RDC 170120C00015000 C 01/20/17 15.0 0.75 0.95
RDC 170120C00016000 C 01/20/17 16.0 0.55 0.70
RDC 170120C00017000 C 01/20/17 17.0 0.35 0.50
RDC 170120C00018000 C 01/20/17 18.0 0.25 0.45
RDC 170120C00019000 C 01/20/17 19.0 0.15 0.35
RDC 170120C00020000 C 01/20/17 20.0 0.10 0.25
RDC 170120C00021000 C 01/20/17 21.0 0.05 0.20
RDC 170120C00022000 C 01/20/17 22.0 0.00 0.15
RDC 170120C00023000 C 01/20/17 23.0 0.00 0.15
RDC 170120C00024000 C 01/20/17 24.0 0.00 0.10
RDC 170120C00025000 C 01/20/17 25.0 0.00 0.10
RDC 170120C00026000 C 01/20/17 26.0 0.00 0.10
RDC 170120C00027000 C 01/20/17 27.0 0.00 0.10
RDC 170120C00028000 C 01/20/17 28.0 0.00 0.10
RDC 170120C00029000 C 01/20/17 29.0 0.00 0.10
RDC 170120C00030000 C 01/20/17 30.0 0.00 0.05
RDC 170120C00031000 C 01/20/17 31.0 0.00 0.05
RDC 170120C00032000 C 01/20/17 32.0 0.00 0.05
RDC 170120C00033000 C 01/20/17 33.0 0.00 0.05
RDC 170120C00034000 C 01/20/17 34.0 0.00 0.05
RDC 170120C00035000 C 01/20/17 35.0 0.00 0.05
RDC 170120C00037000 C 01/20/17 37.0 0.00 0.05
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.05
RDC 170120P00003000 P 01/20/17 3.0 0.00 0.05
RDC 170120P00005000 P 01/20/17 5.0 0.05 0.10
RDC 170120P00006000 P 01/20/17 6.0 0.00 0.15
RDC 170120P00007000 P 01/20/17 7.0 0.10 0.25
RDC 170120P00008000 P 01/20/17 8.0 0.20 0.35
RDC 170120P00009000 P 01/20/17 9.0 0.35 0.55
RDC 170120P00010000 P 01/20/17 10.0 0.55 0.75
RDC 170120P00011000 P 01/20/17 11.0 0.85 1.05
RDC 170120P00012000 P 01/20/17 12.0 1.25 1.45
RDC 170120P00013000 P 01/20/17 13.0 1.75 1.90
RDC 170120P00014000 P 01/20/17 14.0 2.30 2.50
RDC 170120P00015000 P 01/20/17 15.0 2.95 3.20
RDC 170120P00016000 P 01/20/17 16.0 3.70 4.00
RDC 170120P00017000 P 01/20/17 17.0 4.50 4.80
RDC 170120P00018000 P 01/20/17 18.0 4.90 5.70
RDC 170120P00019000 P 01/20/17 19.0 5.70 6.70
RDC 170120P00020000 P 01/20/17 20.0 6.70 7.70
RDC 170120P00021000 P 01/20/17 21.0 7.60 8.60
RDC 170120P00022000 P 01/20/17 22.0 8.60 9.60
RDC 170120P00023000 P 01/20/17 23.0 9.50 10.60
RDC 170120P00024000 P 01/20/17 24.0 10.50 11.70
RDC 170120P00025000 P 01/20/17 25.0 11.50 12.60
RDC 170120P00026000 P 01/20/17 26.0 12.50 13.70
RDC 170120P00027000 P 01/20/17 27.0 13.50 14.60
RDC 170120P00028000 P 01/20/17 28.0 14.50 15.60
RDC 170120P00029000 P 01/20/17 29.0 15.50 16.60
RDC 170120P00030000 P 01/20/17 30.0 16.50 17.60
RDC 170120P00031000 P 01/20/17 31.0 17.50 18.70
RDC 170120P00032000 P 01/20/17 32.0 18.50 19.60
RDC 170120P00033000 P 01/20/17 33.0 17.90 22.20
RDC 170120P00034000 P 01/20/17 34.0 18.90 23.20
RDC 170120P00035000 P 01/20/17 35.0 21.50 22.60
RDC 170120P00037000 P 01/20/17 37.0 21.90 26.20
RDC 170120P00040000 P 01/20/17 40.0 26.50 27.90
RDC 170421C00005000 C 04/21/17 5.0 7.60 8.70
RDC 170421C00006000 C 04/21/17 6.0 6.60 7.80
RDC 170421C00007000 C 04/21/17 7.0 5.90 7.00
RDC 170421C00008000 C 04/21/17 8.0 5.10 6.10
RDC 170421C00009000 C 04/21/17 9.0 4.20 5.20
RDC 170421C00010000 C 04/21/17 10.0 3.70 4.00
RDC 170421C00011000 C 04/21/17 11.0 3.10 3.40
RDC 170421C00012000 C 04/21/17 12.0 2.50 2.85
RDC 170421C00013000 C 04/21/17 13.0 2.05 2.35
RDC 170421C00014000 C 04/21/17 14.0 1.60 1.95
RDC 170421C00015000 C 04/21/17 15.0 1.30 1.60
RDC 170421C00016000 C 04/21/17 16.0 1.00 1.30
RDC 170421C00017000 C 04/21/17 17.0 0.75 1.05
RDC 170421C00018000 C 04/21/17 18.0 0.60 0.85
RDC 170421C00019000 C 04/21/17 19.0 0.40 0.70
RDC 170421C00020000 C 04/21/17 20.0 0.30 0.60
RDC 170421C00021000 C 04/21/17 21.0 0.20 0.50
RDC 170421C00022000 C 04/21/17 22.0 0.15 0.40
RDC 170421C00023000 C 04/21/17 23.0 0.10 0.35
RDC 170421C00024000 C 04/21/17 24.0 0.05 0.25
RDC 170421C00025000 C 04/21/17 25.0 0.00 0.25
RDC 170421C00026000 C 04/21/17 26.0 0.00 0.20
RDC 170421P00005000 P 04/21/17 5.0 0.05 0.20
RDC 170421P00006000 P 04/21/17 6.0 0.15 0.30
RDC 170421P00007000 P 04/21/17 7.0 0.25 0.45
RDC 170421P00008000 P 04/21/17 8.0 0.40 0.65
RDC 170421P00009000 P 04/21/17 9.0 0.65 0.85
RDC 170421P00010000 P 04/21/17 10.0 0.90 1.15
RDC 170421P00011000 P 04/21/17 11.0 1.25 1.50
RDC 170421P00012000 P 04/21/17 12.0 1.70 1.95
RDC 170421P00013000 P 04/21/17 13.0 2.20 2.45
RDC 170421P00014000 P 04/21/17 14.0 2.75 3.10
RDC 170421P00015000 P 04/21/17 15.0 3.40 3.70
RDC 170421P00016000 P 04/21/17 16.0 4.10 4.50
RDC 170421P00017000 P 04/21/17 17.0 4.90 5.20
RDC 170421P00018000 P 04/21/17 18.0 5.70 6.10
RDC 170421P00019000 P 04/21/17 19.0 6.60 6.90
RDC 170421P00020000 P 04/21/17 20.0 6.80 7.80
RDC 170421P00021000 P 04/21/17 21.0 7.70 8.70
RDC 170421P00022000 P 04/21/17 22.0 8.60 9.70
RDC 170421P00023000 P 04/21/17 23.0 9.60 10.70
RDC 170421P00024000 P 04/21/17 24.0 10.50 11.70
RDC 170421P00025000 P 04/21/17 25.0 11.50 12.60
RDC 170421P00026000 P 04/21/17 26.0 12.50 13.70

OPRA data is delayed 15 minutes.