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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 150821C00011000 C 08/21/15 11.0 6.10 7.10
RDC 150821C00012000 C 08/21/15 12.0 5.10 6.10
RDC 150821C00013000 C 08/21/15 13.0 4.10 5.10
RDC 150821C00014000 C 08/21/15 14.0 3.10 4.00
RDC 150821C00015000 C 08/21/15 15.0 2.20 3.00
RDC 150821C00016000 C 08/21/15 16.0 1.40 2.15
RDC 150821C00017000 C 08/21/15 17.0 0.80 0.95
RDC 150821C00018000 C 08/21/15 18.0 0.40 0.50
RDC 150821C00019000 C 08/21/15 19.0 0.15 0.30
RDC 150821C00020000 C 08/21/15 20.0 0.05 0.25
RDC 150821C00021000 C 08/21/15 21.0 0.00 0.20
RDC 150821C00022000 C 08/21/15 22.0 0.00 0.15
RDC 150821C00023000 C 08/21/15 23.0 0.00 0.15
RDC 150821C00024000 C 08/21/15 24.0 0.00 0.15
RDC 150821C00025000 C 08/21/15 25.0 0.00 0.15
RDC 150821C00026000 C 08/21/15 26.0 0.00 0.10
RDC 150821C00027000 C 08/21/15 27.0 0.00 0.10
RDC 150821C00028000 C 08/21/15 28.0 0.00 0.10
RDC 150821C00029000 C 08/21/15 29.0 0.00 0.10
RDC 150821C00030000 C 08/21/15 30.0 0.00 0.10
RDC 150821P00011000 P 08/21/15 11.0 0.00 0.10
RDC 150821P00012000 P 08/21/15 12.0 0.00 0.15
RDC 150821P00013000 P 08/21/15 13.0 0.00 0.15
RDC 150821P00014000 P 08/21/15 14.0 0.00 0.15
RDC 150821P00015000 P 08/21/15 15.0 0.00 0.25
RDC 150821P00016000 P 08/21/15 16.0 0.30 0.40
RDC 150821P00017000 P 08/21/15 17.0 0.60 0.80
RDC 150821P00018000 P 08/21/15 18.0 1.20 1.40
RDC 150821P00019000 P 08/21/15 19.0 1.45 2.20
RDC 150821P00020000 P 08/21/15 20.0 2.30 3.10
RDC 150821P00021000 P 08/21/15 21.0 3.00 4.10
RDC 150821P00022000 P 08/21/15 22.0 4.00 5.10
RDC 150821P00023000 P 08/21/15 23.0 5.10 6.00
RDC 150821P00024000 P 08/21/15 24.0 5.90 7.00
RDC 150821P00025000 P 08/21/15 25.0 6.90 8.00
RDC 150821P00026000 P 08/21/15 26.0 8.10 9.00
RDC 150821P00027000 P 08/21/15 27.0 9.10 10.00
RDC 150821P00028000 P 08/21/15 28.0 9.70 11.30
RDC 150821P00029000 P 08/21/15 29.0 10.50 12.10
RDC 150821P00030000 P 08/21/15 30.0 11.70 13.00
RDC 150918C00010000 C 09/18/15 10.0 7.10 7.30
RDC 150918C00011000 C 09/18/15 11.0 6.10 6.30
RDC 150918C00012000 C 09/18/15 12.0 5.10 5.40
RDC 150918C00013000 C 09/18/15 13.0 4.20 4.40
RDC 150918C00014000 C 09/18/15 14.0 3.20 3.50
RDC 150918C00015000 C 09/18/15 15.0 2.45 2.65
RDC 150918C00016000 C 09/18/15 16.0 1.75 1.90
RDC 150918C00017000 C 09/18/15 17.0 1.15 1.30
RDC 150918C00018000 C 09/18/15 18.0 0.70 0.85
RDC 150918C00019000 C 09/18/15 19.0 0.40 0.50
RDC 150918C00020000 C 09/18/15 20.0 0.20 0.30
RDC 150918C00021000 C 09/18/15 21.0 0.10 0.20
RDC 150918C00022000 C 09/18/15 22.0 0.05 0.10
RDC 150918C00023000 C 09/18/15 23.0 0.00 0.10
RDC 150918C00024000 C 09/18/15 24.0 0.00 0.05
RDC 150918C00025000 C 09/18/15 25.0 0.00 0.05
RDC 150918C00026000 C 09/18/15 26.0 0.00 0.05
RDC 150918C00027000 C 09/18/15 27.0 0.00 0.05
RDC 150918C00028000 C 09/18/15 28.0 0.00 0.05
RDC 150918P00010000 P 09/18/15 10.0 0.00 0.05
RDC 150918P00011000 P 09/18/15 11.0 0.00 0.10
RDC 150918P00012000 P 09/18/15 12.0 0.00 0.10
RDC 150918P00013000 P 09/18/15 13.0 0.05 0.15
RDC 150918P00014000 P 09/18/15 14.0 0.15 0.25
RDC 150918P00015000 P 09/18/15 15.0 0.30 0.45
RDC 150918P00016000 P 09/18/15 16.0 0.60 0.70
RDC 150918P00017000 P 09/18/15 17.0 1.00 1.15
RDC 150918P00018000 P 09/18/15 18.0 1.50 1.70
RDC 150918P00019000 P 09/18/15 19.0 2.20 2.40
RDC 150918P00020000 P 09/18/15 20.0 2.95 3.20
RDC 150918P00021000 P 09/18/15 21.0 3.90 4.10
RDC 150918P00022000 P 09/18/15 22.0 4.80 5.00
RDC 150918P00023000 P 09/18/15 23.0 5.80 6.00
RDC 150918P00024000 P 09/18/15 24.0 6.80 7.00
RDC 150918P00025000 P 09/18/15 25.0 7.80 8.00
RDC 150918P00026000 P 09/18/15 26.0 8.80 9.00
RDC 150918P00027000 P 09/18/15 27.0 9.80 10.00
RDC 150918P00028000 P 09/18/15 28.0 10.80 11.00
RDC 151016C00008000 C 10/16/15 8.0 9.10 9.40
RDC 151016C00009000 C 10/16/15 9.0 8.10 8.30
RDC 151016C00010000 C 10/16/15 10.0 7.10 7.40
RDC 151016C00011000 C 10/16/15 11.0 6.10 6.40
RDC 151016C00012000 C 10/16/15 12.0 5.20 5.40
RDC 151016C00013000 C 10/16/15 13.0 4.30 4.50
RDC 151016C00014000 C 10/16/15 14.0 3.40 3.70
RDC 151016C00015000 C 10/16/15 15.0 2.65 2.90
RDC 151016C00016000 C 10/16/15 16.0 2.00 2.15
RDC 151016C00017000 C 10/16/15 17.0 1.45 1.55
RDC 151016C00018000 C 10/16/15 18.0 1.00 1.10
RDC 151016C00019000 C 10/16/15 19.0 0.65 0.75
RDC 151016C00020000 C 10/16/15 20.0 0.40 0.50
RDC 151016C00021000 C 10/16/15 21.0 0.25 0.35
RDC 151016C00022000 C 10/16/15 22.0 0.15 0.20
RDC 151016C00023000 C 10/16/15 23.0 0.05 0.15
RDC 151016C00024000 C 10/16/15 24.0 0.00 0.10
RDC 151016C00025000 C 10/16/15 25.0 0.00 0.10
RDC 151016C00026000 C 10/16/15 26.0 0.00 0.10
RDC 151016C00027000 C 10/16/15 27.0 0.00 0.05
RDC 151016C00028000 C 10/16/15 28.0 0.00 0.05
RDC 151016C00029000 C 10/16/15 29.0 0.00 0.05
RDC 151016C00030000 C 10/16/15 30.0 0.00 0.05
RDC 151016C00031000 C 10/16/15 31.0 0.00 0.05
RDC 151016C00032000 C 10/16/15 32.0 0.00 0.05
RDC 151016C00033000 C 10/16/15 33.0 0.00 0.05
RDC 151016P00008000 P 10/16/15 8.0 0.00 0.05
RDC 151016P00009000 P 10/16/15 9.0 0.00 0.05
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 0.10 0.15
RDC 151016P00013000 P 10/16/15 13.0 0.15 0.25
RDC 151016P00014000 P 10/16/15 14.0 0.30 0.40
RDC 151016P00015000 P 10/16/15 15.0 0.55 0.65
RDC 151016P00016000 P 10/16/15 16.0 0.85 0.95
RDC 151016P00017000 P 10/16/15 17.0 1.30 1.40
RDC 151016P00018000 P 10/16/15 18.0 1.85 1.95
RDC 151016P00019000 P 10/16/15 19.0 2.50 2.60
RDC 151016P00020000 P 10/16/15 20.0 3.20 3.40
RDC 151016P00021000 P 10/16/15 21.0 4.00 4.20
RDC 151016P00022000 P 10/16/15 22.0 4.90 5.10
RDC 151016P00023000 P 10/16/15 23.0 5.80 6.10
RDC 151016P00024000 P 10/16/15 24.0 6.80 7.00
RDC 151016P00025000 P 10/16/15 25.0 7.80 8.00
RDC 151016P00026000 P 10/16/15 26.0 8.80 9.00
RDC 151016P00027000 P 10/16/15 27.0 9.80 10.00
RDC 151016P00028000 P 10/16/15 28.0 10.80 11.00
RDC 151016P00029000 P 10/16/15 29.0 11.70 12.00
RDC 151016P00030000 P 10/16/15 30.0 12.70 13.00
RDC 151016P00031000 P 10/16/15 31.0 13.70 14.00
RDC 151016P00032000 P 10/16/15 32.0 14.70 15.00
RDC 151016P00033000 P 10/16/15 33.0 15.70 16.00
RDC 160115C00008000 C 01/15/16 8.0 9.10 9.40
RDC 160115C00009000 C 01/15/16 9.0 8.10 8.40
RDC 160115C00010000 C 01/15/16 10.0 7.10 7.40
RDC 160115C00011000 C 01/15/16 11.0 6.20 6.50
RDC 160115C00012000 C 01/15/16 12.0 5.40 5.70
RDC 160115C00013000 C 01/15/16 13.0 4.50 4.80
RDC 160115C00014000 C 01/15/16 14.0 3.80 4.10
RDC 160115C00015000 C 01/15/16 15.0 3.10 3.30
RDC 160115C00016000 C 01/15/16 16.0 2.50 2.75
RDC 160115C00017000 C 01/15/16 17.0 2.00 2.20
RDC 160115C00018000 C 01/15/16 18.0 1.50 1.70
RDC 160115C00019000 C 01/15/16 19.0 1.15 1.30
RDC 160115C00020000 C 01/15/16 20.0 0.85 1.05
RDC 160115C00021000 C 01/15/16 21.0 0.60 0.70
RDC 160115C00022000 C 01/15/16 22.0 0.45 0.60
RDC 160115C00023000 C 01/15/16 23.0 0.30 0.45
RDC 160115C00024000 C 01/15/16 24.0 0.20 0.35
RDC 160115C00025000 C 01/15/16 25.0 0.15 0.25
RDC 160115C00026000 C 01/15/16 26.0 0.10 0.20
RDC 160115C00027000 C 01/15/16 27.0 0.05 0.15
RDC 160115C00028000 C 01/15/16 28.0 0.05 0.10
RDC 160115C00029000 C 01/15/16 29.0 0.00 0.10
RDC 160115C00030000 C 01/15/16 30.0 0.00 0.10
RDC 160115C00031000 C 01/15/16 31.0 0.00 0.10
RDC 160115C00032000 C 01/15/16 32.0 0.00 0.05
RDC 160115C00033000 C 01/15/16 33.0 0.00 0.05
RDC 160115C00034000 C 01/15/16 34.0 0.00 0.05
RDC 160115C00035000 C 01/15/16 35.0 0.00 0.05
RDC 160115C00040000 C 01/15/16 40.0 0.00 0.05
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 0.05 0.15
RDC 160115P00010000 P 01/15/16 10.0 0.10 0.20
RDC 160115P00011000 P 01/15/16 11.0 0.20 0.30
RDC 160115P00012000 P 01/15/16 12.0 0.30 0.45
RDC 160115P00013000 P 01/15/16 13.0 0.50 0.60
RDC 160115P00014000 P 01/15/16 14.0 0.75 0.85
RDC 160115P00015000 P 01/15/16 15.0 1.05 1.15
RDC 160115P00016000 P 01/15/16 16.0 1.40 1.55
RDC 160115P00017000 P 01/15/16 17.0 1.85 2.00
RDC 160115P00018000 P 01/15/16 18.0 2.40 2.55
RDC 160115P00019000 P 01/15/16 19.0 3.00 3.20
RDC 160115P00020000 P 01/15/16 20.0 3.70 3.90
RDC 160115P00021000 P 01/15/16 21.0 4.50 4.70
RDC 160115P00022000 P 01/15/16 22.0 5.30 5.50
RDC 160115P00023000 P 01/15/16 23.0 6.10 6.40
RDC 160115P00024000 P 01/15/16 24.0 7.00 7.30
RDC 160115P00025000 P 01/15/16 25.0 7.90 8.20
RDC 160115P00026000 P 01/15/16 26.0 8.90 9.20
RDC 160115P00027000 P 01/15/16 27.0 9.90 10.10
RDC 160115P00028000 P 01/15/16 28.0 10.80 11.10
RDC 160115P00029000 P 01/15/16 29.0 11.80 12.10
RDC 160115P00030000 P 01/15/16 30.0 12.80 13.10
RDC 160115P00031000 P 01/15/16 31.0 13.80 14.10
RDC 160115P00032000 P 01/15/16 32.0 14.80 15.10
RDC 160115P00033000 P 01/15/16 33.0 15.80 16.10
RDC 160115P00034000 P 01/15/16 34.0 16.80 17.00
RDC 160115P00035000 P 01/15/16 35.0 17.80 18.10
RDC 160115P00040000 P 01/15/16 40.0 22.80 23.00
RDC 160115P00045000 P 01/15/16 45.0 27.80 28.00
RDC 170120C00005000 C 01/20/17 5.0 12.00 12.50
RDC 170120C00008000 C 01/20/17 8.0 9.10 9.70
RDC 170120C00010000 C 01/20/17 10.0 7.50 8.20
RDC 170120C00013000 C 01/20/17 13.0 5.40 6.10
RDC 170120C00015000 C 01/20/17 15.0 4.20 4.90
RDC 170120C00018000 C 01/20/17 18.0 2.80 3.50
RDC 170120C00020000 C 01/20/17 20.0 2.15 2.70
RDC 170120C00023000 C 01/20/17 23.0 1.25 1.85
RDC 170120C00025000 C 01/20/17 25.0 0.85 1.45
RDC 170120C00027000 C 01/20/17 27.0 0.55 1.15
RDC 170120C00030000 C 01/20/17 30.0 0.25 0.80
RDC 170120C00032000 C 01/20/17 32.0 0.15 0.65
RDC 170120C00035000 C 01/20/17 35.0 0.05 0.45
RDC 170120C00037000 C 01/20/17 37.0 0.00 0.35
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.25
RDC 170120P00005000 P 01/20/17 5.0 0.00 0.20
RDC 170120P00008000 P 01/20/17 8.0 0.25 0.60
RDC 170120P00010000 P 01/20/17 10.0 0.55 0.95
RDC 170120P00013000 P 01/20/17 13.0 1.40 1.75
RDC 170120P00015000 P 01/20/17 15.0 2.15 2.55
RDC 170120P00018000 P 01/20/17 18.0 3.70 4.10
RDC 170120P00020000 P 01/20/17 20.0 4.90 5.50
RDC 170120P00023000 P 01/20/17 23.0 7.00 7.70
RDC 170120P00025000 P 01/20/17 25.0 8.60 9.30
RDC 170120P00027000 P 01/20/17 27.0 10.20 11.10
RDC 170120P00030000 P 01/20/17 30.0 12.90 13.60
RDC 170120P00032000 P 01/20/17 32.0 14.80 15.60
RDC 170120P00035000 P 01/20/17 35.0 17.70 18.50
RDC 170120P00037000 P 01/20/17 37.0 19.70 20.40
RDC 170120P00040000 P 01/20/17 40.0 22.70 23.30

OPRA data is delayed 15 minutes.