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 Jun 28 2016 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 160715C00003000 C 07/15/16 3.0 14.00 15.00
RDC 160715C00004000 C 07/15/16 4.0 11.90 15.30
RDC 160715C00005000 C 07/15/16 5.0 10.90 14.30
RDC 160715C00006000 C 07/15/16 6.0 10.60 11.70
RDC 160715C00007000 C 07/15/16 7.0 8.90 12.30
RDC 160715C00008000 C 07/15/16 8.0 8.60 9.70
RDC 160715C00009000 C 07/15/16 9.0 7.60 8.80
RDC 160715C00010000 C 07/15/16 10.0 7.00 8.00
RDC 160715C00011000 C 07/15/16 11.0 6.10 7.00
RDC 160715C00012000 C 07/15/16 12.0 5.10 6.00
RDC 160715C00013000 C 07/15/16 13.0 3.90 5.10
RDC 160715C00014000 C 07/15/16 14.0 3.10 3.80
RDC 160715C00015000 C 07/15/16 15.0 2.25 3.10
RDC 160715C00016000 C 07/15/16 16.0 1.55 2.20
RDC 160715C00017000 C 07/15/16 17.0 1.00 1.15
RDC 160715C00018000 C 07/15/16 18.0 0.50 0.65
RDC 160715C00019000 C 07/15/16 19.0 0.20 0.35
RDC 160715C00020000 C 07/15/16 20.0 0.05 0.25
RDC 160715C00021000 C 07/15/16 21.0 0.00 0.40
RDC 160715C00022000 C 07/15/16 22.0 0.00 0.35
RDC 160715C00023000 C 07/15/16 23.0 0.00 0.35
RDC 160715C00024000 C 07/15/16 24.0 0.00 0.35
RDC 160715C00025000 C 07/15/16 25.0 0.00 0.35
RDC 160715C00026000 C 07/15/16 26.0 0.00 0.30
RDC 160715C00027000 C 07/15/16 27.0 0.00 0.30
RDC 160715C00028000 C 07/15/16 28.0 0.00 0.30
RDC 160715C00029000 C 07/15/16 29.0 0.00 0.30
RDC 160715C00030000 C 07/15/16 30.0 0.00 0.30
RDC 160715C00031000 C 07/15/16 31.0 0.00 0.30
RDC 160715C00032000 C 07/15/16 32.0 0.00 0.30
RDC 160715P00003000 P 07/15/16 3.0 0.00 0.30
RDC 160715P00004000 P 07/15/16 4.0 0.00 0.30
RDC 160715P00005000 P 07/15/16 5.0 0.00 0.30
RDC 160715P00006000 P 07/15/16 6.0 0.00 0.30
RDC 160715P00007000 P 07/15/16 7.0 0.00 0.05
RDC 160715P00008000 P 07/15/16 8.0 0.00 0.05
RDC 160715P00009000 P 07/15/16 9.0 0.00 0.05
RDC 160715P00010000 P 07/15/16 10.0 0.00 0.35
RDC 160715P00011000 P 07/15/16 11.0 0.00 0.35
RDC 160715P00012000 P 07/15/16 12.0 0.00 0.35
RDC 160715P00013000 P 07/15/16 13.0 0.00 0.35
RDC 160715P00014000 P 07/15/16 14.0 0.00 0.40
RDC 160715P00015000 P 07/15/16 15.0 0.10 0.25
RDC 160715P00016000 P 07/15/16 16.0 0.30 0.40
RDC 160715P00017000 P 07/15/16 17.0 0.60 0.70
RDC 160715P00018000 P 07/15/16 18.0 1.10 1.30
RDC 160715P00019000 P 07/15/16 19.0 1.60 2.15
RDC 160715P00020000 P 07/15/16 20.0 2.20 3.10
RDC 160715P00021000 P 07/15/16 21.0 3.10 4.10
RDC 160715P00022000 P 07/15/16 22.0 4.30 5.00
RDC 160715P00023000 P 07/15/16 23.0 5.30 6.00
RDC 160715P00024000 P 07/15/16 24.0 6.00 7.10
RDC 160715P00025000 P 07/15/16 25.0 7.00 8.00
RDC 160715P00026000 P 07/15/16 26.0 8.30 9.00
RDC 160715P00027000 P 07/15/16 27.0 9.30 10.00
RDC 160715P00028000 P 07/15/16 28.0 10.30 11.00
RDC 160715P00029000 P 07/15/16 29.0 11.30 12.00
RDC 160715P00030000 P 07/15/16 30.0 12.00 13.10
RDC 160715P00031000 P 07/15/16 31.0 13.30 14.00
RDC 160715P00032000 P 07/15/16 32.0 14.30 15.00
RDC 160819C00008000 C 08/19/16 8.0 9.10 10.00
RDC 160819C00009000 C 08/19/16 9.0 8.00 9.00
RDC 160819C00010000 C 08/19/16 10.0 7.00 8.00
RDC 160819C00011000 C 08/19/16 11.0 5.00 8.40
RDC 160819C00012000 C 08/19/16 12.0 4.90 6.10
RDC 160819C00013000 C 08/19/16 13.0 4.00 5.00
RDC 160819C00014000 C 08/19/16 14.0 3.10 4.20
RDC 160819C00015000 C 08/19/16 15.0 1.45 4.80
RDC 160819C00016000 C 08/19/16 16.0 2.25 2.75
RDC 160819C00017000 C 08/19/16 17.0 1.65 1.75
RDC 160819C00018000 C 08/19/16 18.0 1.15 1.25
RDC 160819C00019000 C 08/19/16 19.0 0.75 0.90
RDC 160819C00020000 C 08/19/16 20.0 0.50 0.60
RDC 160819C00021000 C 08/19/16 21.0 0.30 0.40
RDC 160819C00022000 C 08/19/16 22.0 0.15 0.30
RDC 160819C00023000 C 08/19/16 23.0 0.00 0.45
RDC 160819C00024000 C 08/19/16 24.0 0.00 0.40
RDC 160819C00025000 C 08/19/16 25.0 0.00 0.35
RDC 160819C00026000 C 08/19/16 26.0 0.00 0.35
RDC 160819P00008000 P 08/19/16 8.0 0.00 0.35
RDC 160819P00009000 P 08/19/16 9.0 0.00 0.35
RDC 160819P00010000 P 08/19/16 10.0 0.00 0.40
RDC 160819P00011000 P 08/19/16 11.0 0.00 0.45
RDC 160819P00012000 P 08/19/16 12.0 0.00 0.50
RDC 160819P00013000 P 08/19/16 13.0 0.20 0.30
RDC 160819P00014000 P 08/19/16 14.0 0.35 0.55
RDC 160819P00015000 P 08/19/16 15.0 0.55 0.70
RDC 160819P00016000 P 08/19/16 16.0 0.85 1.05
RDC 160819P00017000 P 08/19/16 17.0 1.25 1.35
RDC 160819P00018000 P 08/19/16 18.0 1.75 2.00
RDC 160819P00019000 P 08/19/16 19.0 2.35 2.65
RDC 160819P00020000 P 08/19/16 20.0 3.00 3.40
RDC 160819P00021000 P 08/19/16 21.0 2.05 4.40
RDC 160819P00022000 P 08/19/16 22.0 2.95 6.40
RDC 160819P00023000 P 08/19/16 23.0 5.10 6.20
RDC 160819P00024000 P 08/19/16 24.0 6.10 7.00
RDC 160819P00025000 P 08/19/16 25.0 7.10 8.10
RDC 160819P00026000 P 08/19/16 26.0 8.10 9.10
RDC 161021C00002000 C 10/21/16 2.0 15.00 16.10
RDC 161021C00003000 C 10/21/16 3.0 13.60 14.80
RDC 161021C00004000 C 10/21/16 4.0 12.60 13.80
RDC 161021C00005000 C 10/21/16 5.0 11.60 12.80
RDC 161021C00006000 C 10/21/16 6.0 10.70 11.80
RDC 161021C00007000 C 10/21/16 7.0 9.70 10.80
RDC 161021C00008000 C 10/21/16 8.0 9.10 9.90
RDC 161021C00009000 C 10/21/16 9.0 7.80 8.90
RDC 161021C00010000 C 10/21/16 10.0 7.20 8.30
RDC 161021C00011000 C 10/21/16 11.0 6.30 7.40
RDC 161021C00012000 C 10/21/16 12.0 5.50 6.50
RDC 161021C00013000 C 10/21/16 13.0 4.70 5.60
RDC 161021C00014000 C 10/21/16 14.0 4.00 4.50
RDC 161021C00015000 C 10/21/16 15.0 3.50 3.80
RDC 161021C00016000 C 10/21/16 16.0 2.85 3.00
RDC 161021C00017000 C 10/21/16 17.0 2.25 2.40
RDC 161021C00018000 C 10/21/16 18.0 1.80 1.90
RDC 161021C00019000 C 10/21/16 19.0 1.35 1.55
RDC 161021C00020000 C 10/21/16 20.0 1.00 1.15
RDC 161021C00021000 C 10/21/16 21.0 0.75 0.90
RDC 161021C00022000 C 10/21/16 22.0 0.55 0.70
RDC 161021C00023000 C 10/21/16 23.0 0.35 0.65
RDC 161021C00024000 C 10/21/16 24.0 0.25 0.55
RDC 161021C00025000 C 10/21/16 25.0 0.15 0.45
RDC 161021C00026000 C 10/21/16 26.0 0.00 0.35
RDC 161021C00027000 C 10/21/16 27.0 0.00 0.25
RDC 161021C00028000 C 10/21/16 28.0 0.00 0.20
RDC 161021C00029000 C 10/21/16 29.0 0.00 0.20
RDC 161021C00030000 C 10/21/16 30.0 0.00 0.15
RDC 161021C00031000 C 10/21/16 31.0 0.00 0.15
RDC 161021C00032000 C 10/21/16 32.0 0.00 0.10
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 0.05 0.15
RDC 161021P00007000 P 10/21/16 7.0 0.00 0.20
RDC 161021P00008000 P 10/21/16 8.0 0.00 0.25
RDC 161021P00009000 P 10/21/16 9.0 0.00 0.30
RDC 161021P00010000 P 10/21/16 10.0 0.05 0.40
RDC 161021P00011000 P 10/21/16 11.0 0.15 0.50
RDC 161021P00012000 P 10/21/16 12.0 0.25 0.60
RDC 161021P00013000 P 10/21/16 13.0 0.55 0.80
RDC 161021P00014000 P 10/21/16 14.0 0.75 0.95
RDC 161021P00015000 P 10/21/16 15.0 1.05 1.20
RDC 161021P00016000 P 10/21/16 16.0 1.40 1.50
RDC 161021P00017000 P 10/21/16 17.0 1.85 2.00
RDC 161021P00018000 P 10/21/16 18.0 2.30 2.55
RDC 161021P00019000 P 10/21/16 19.0 2.90 3.10
RDC 161021P00020000 P 10/21/16 20.0 3.50 3.90
RDC 161021P00021000 P 10/21/16 21.0 4.20 4.70
RDC 161021P00022000 P 10/21/16 22.0 5.00 5.50
RDC 161021P00023000 P 10/21/16 23.0 5.40 6.30
RDC 161021P00024000 P 10/21/16 24.0 5.00 7.30
RDC 161021P00025000 P 10/21/16 25.0 7.20 8.10
RDC 161021P00026000 P 10/21/16 26.0 8.10 9.10
RDC 161021P00027000 P 10/21/16 27.0 7.90 10.10
RDC 161021P00028000 P 10/21/16 28.0 10.30 11.10
RDC 161021P00029000 P 10/21/16 29.0 11.30 12.40
RDC 161021P00030000 P 10/21/16 30.0 12.30 13.10
RDC 161021P00031000 P 10/21/16 31.0 11.70 14.10
RDC 161021P00032000 P 10/21/16 32.0 13.90 15.20
RDC 170120C00003000 C 01/20/17 3.0 14.00 14.90
RDC 170120C00005000 C 01/20/17 5.0 12.00 12.90
RDC 170120C00006000 C 01/20/17 6.0 11.10 12.00
RDC 170120C00007000 C 01/20/17 7.0 9.70 11.10
RDC 170120C00008000 C 01/20/17 8.0 8.80 10.10
RDC 170120C00009000 C 01/20/17 9.0 8.30 9.60
RDC 170120C00010000 C 01/20/17 10.0 7.50 8.50
RDC 170120C00011000 C 01/20/17 11.0 6.20 7.50
RDC 170120C00012000 C 01/20/17 12.0 5.40 6.70
RDC 170120C00013000 C 01/20/17 13.0 5.20 6.10
RDC 170120C00014000 C 01/20/17 14.0 4.40 5.20
RDC 170120C00015000 C 01/20/17 15.0 3.80 4.50
RDC 170120C00016000 C 01/20/17 16.0 3.40 3.70
RDC 170120C00017000 C 01/20/17 17.0 2.90 3.20
RDC 170120C00018000 C 01/20/17 18.0 2.40 2.65
RDC 170120C00019000 C 01/20/17 19.0 1.95 2.25
RDC 170120C00020000 C 01/20/17 20.0 1.60 1.85
RDC 170120C00021000 C 01/20/17 21.0 1.30 1.50
RDC 170120C00022000 C 01/20/17 22.0 1.05 1.25
RDC 170120C00023000 C 01/20/17 23.0 0.80 1.00
RDC 170120C00024000 C 01/20/17 24.0 0.65 0.80
RDC 170120C00025000 C 01/20/17 25.0 0.40 0.80
RDC 170120C00026000 C 01/20/17 26.0 0.25 0.70
RDC 170120C00027000 C 01/20/17 27.0 0.15 0.60
RDC 170120C00028000 C 01/20/17 28.0 0.05 0.50
RDC 170120C00029000 C 01/20/17 29.0 0.05 0.40
RDC 170120C00030000 C 01/20/17 30.0 0.10 0.35
RDC 170120C00031000 C 01/20/17 31.0 0.00 0.30
RDC 170120C00032000 C 01/20/17 32.0 0.00 0.25
RDC 170120C00033000 C 01/20/17 33.0 0.00 0.20
RDC 170120C00034000 C 01/20/17 34.0 0.00 0.20
RDC 170120C00035000 C 01/20/17 35.0 0.00 0.15
RDC 170120C00037000 C 01/20/17 37.0 0.00 0.10
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.10
RDC 170120P00003000 P 01/20/17 3.0 0.00 0.10
RDC 170120P00005000 P 01/20/17 5.0 0.00 0.20
RDC 170120P00006000 P 01/20/17 6.0 0.00 0.25
RDC 170120P00007000 P 01/20/17 7.0 0.05 0.35
RDC 170120P00008000 P 01/20/17 8.0 0.10 0.45
RDC 170120P00009000 P 01/20/17 9.0 0.15 0.55
RDC 170120P00010000 P 01/20/17 10.0 0.30 0.70
RDC 170120P00011000 P 01/20/17 11.0 0.45 0.85
RDC 170120P00012000 P 01/20/17 12.0 0.60 1.05
RDC 170120P00013000 P 01/20/17 13.0 0.95 1.15
RDC 170120P00014000 P 01/20/17 14.0 1.25 1.45
RDC 170120P00015000 P 01/20/17 15.0 1.60 1.80
RDC 170120P00016000 P 01/20/17 16.0 2.00 2.25
RDC 170120P00017000 P 01/20/17 17.0 2.45 2.70
RDC 170120P00018000 P 01/20/17 18.0 2.95 3.20
RDC 170120P00019000 P 01/20/17 19.0 3.50 3.80
RDC 170120P00020000 P 01/20/17 20.0 4.10 4.40
RDC 170120P00021000 P 01/20/17 21.0 4.80 5.10
RDC 170120P00022000 P 01/20/17 22.0 5.40 6.00
RDC 170120P00023000 P 01/20/17 23.0 6.20 6.70
RDC 170120P00024000 P 01/20/17 24.0 7.00 7.60
RDC 170120P00025000 P 01/20/17 25.0 7.50 8.40
RDC 170120P00026000 P 01/20/17 26.0 8.50 9.80
RDC 170120P00027000 P 01/20/17 27.0 9.30 10.30
RDC 170120P00028000 P 01/20/17 28.0 10.30 11.70
RDC 170120P00029000 P 01/20/17 29.0 11.00 12.20
RDC 170120P00030000 P 01/20/17 30.0 11.90 13.20
RDC 170120P00031000 P 01/20/17 31.0 11.50 14.40
RDC 170120P00032000 P 01/20/17 32.0 13.80 15.10
RDC 170120P00033000 P 01/20/17 33.0 13.50 16.30
RDC 170120P00034000 P 01/20/17 34.0 14.50 17.20
RDC 170120P00035000 P 01/20/17 35.0 16.80 18.10
RDC 170120P00037000 P 01/20/17 37.0 19.20 20.50
RDC 170120P00040000 P 01/20/17 40.0 21.80 23.10

OPRA data is delayed 15 minutes.