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 (2017-02-03)Premium Content

Rowan Companies Inc (RDC)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 170317C00010000 C 03/17/17 10.0 7.40 8.10
RDC 170317C00011000 C 03/17/17 11.0 6.40 7.10
RDC 170317C00012000 C 03/17/17 12.0 5.50 6.10
RDC 170317C00013000 C 03/17/17 13.0 4.40 5.10
RDC 170317C00014000 C 03/17/17 14.0 3.50 4.10
RDC 170317C00015000 C 03/17/17 15.0 2.60 3.20
RDC 170317C00016000 C 03/17/17 16.0 1.80 2.25
RDC 170317C00017000 C 03/17/17 17.0 1.25 1.35
RDC 170317C00018000 C 03/17/17 18.0 0.65 0.80
RDC 170317C00019000 C 03/17/17 19.0 0.30 0.40
RDC 170317C00020000 C 03/17/17 20.0 0.10 0.20
RDC 170317C00021000 C 03/17/17 21.0 0.00 0.10
RDC 170317C00022000 C 03/17/17 22.0 0.00 0.25
RDC 170317C00023000 C 03/17/17 23.0 0.00 0.25
RDC 170317C00024000 C 03/17/17 24.0 0.00 0.20
RDC 170317C00025000 C 03/17/17 25.0 0.00 0.25
RDC 170317C00026000 C 03/17/17 26.0 0.00 0.20
RDC 170317C00027000 C 03/17/17 27.0 0.00 0.20
RDC 170317C00028000 C 03/17/17 28.0 0.00 0.25
RDC 170317P00010000 P 03/17/17 10.0 0.00 0.20
RDC 170317P00011000 P 03/17/17 11.0 0.00 0.25
RDC 170317P00012000 P 03/17/17 12.0 0.00 0.25
RDC 170317P00013000 P 03/17/17 13.0 0.00 0.15
RDC 170317P00014000 P 03/17/17 14.0 0.00 0.35
RDC 170317P00015000 P 03/17/17 15.0 0.05 0.20
RDC 170317P00016000 P 03/17/17 16.0 0.15 0.25
RDC 170317P00017000 P 03/17/17 17.0 0.35 0.50
RDC 170317P00018000 P 03/17/17 18.0 0.80 0.90
RDC 170317P00019000 P 03/17/17 19.0 1.40 1.90
RDC 170317P00020000 P 03/17/17 20.0 2.10 2.35
RDC 170317P00021000 P 03/17/17 21.0 3.00 3.30
RDC 170317P00022000 P 03/17/17 22.0 3.90 4.50
RDC 170317P00023000 P 03/17/17 23.0 4.90 5.60
RDC 170317P00024000 P 03/17/17 24.0 5.90 6.70
RDC 170317P00025000 P 03/17/17 25.0 6.90 7.60
RDC 170317P00026000 P 03/17/17 26.0 7.80 8.60
RDC 170317P00027000 P 03/17/17 27.0 8.70 9.60
RDC 170317P00028000 P 03/17/17 28.0 9.90 10.50
RDC 170421C00005000 C 04/21/17 5.0 12.50 13.30
RDC 170421C00006000 C 04/21/17 6.0 11.20 12.30
RDC 170421C00007000 C 04/21/17 7.0 10.10 11.70
RDC 170421C00008000 C 04/21/17 8.0 9.40 10.10
RDC 170421C00009000 C 04/21/17 9.0 8.30 9.20
RDC 170421C00010000 C 04/21/17 10.0 7.40 8.20
RDC 170421C00011000 C 04/21/17 11.0 6.40 7.10
RDC 170421C00012000 C 04/21/17 12.0 5.50 6.20
RDC 170421C00013000 C 04/21/17 13.0 4.50 5.20
RDC 170421C00014000 C 04/21/17 14.0 3.70 4.30
RDC 170421C00015000 C 04/21/17 15.0 2.80 3.30
RDC 170421C00016000 C 04/21/17 16.0 2.25 2.50
RDC 170421C00017000 C 04/21/17 17.0 1.65 1.80
RDC 170421C00018000 C 04/21/17 18.0 1.10 1.20
RDC 170421C00019000 C 04/21/17 19.0 0.70 0.80
RDC 170421C00020000 C 04/21/17 20.0 0.45 0.50
RDC 170421C00021000 C 04/21/17 21.0 0.25 0.35
RDC 170421C00022000 C 04/21/17 22.0 0.15 0.25
RDC 170421C00023000 C 04/21/17 23.0 0.05 0.25
RDC 170421C00024000 C 04/21/17 24.0 0.00 0.20
RDC 170421C00025000 C 04/21/17 25.0 0.00 0.15
RDC 170421C00026000 C 04/21/17 26.0 0.00 0.10
RDC 170421C00027000 C 04/21/17 27.0 0.00 0.10
RDC 170421C00028000 C 04/21/17 28.0 0.00 0.10
RDC 170421C00029000 C 04/21/17 29.0 0.00 0.05
RDC 170421P00005000 P 04/21/17 5.0 0.00 0.05
RDC 170421P00006000 P 04/21/17 6.0 0.00 0.05
RDC 170421P00007000 P 04/21/17 7.0 0.00 0.05
RDC 170421P00008000 P 04/21/17 8.0 0.00 0.05
RDC 170421P00009000 P 04/21/17 9.0 0.00 0.10
RDC 170421P00010000 P 04/21/17 10.0 0.00 0.10
RDC 170421P00011000 P 04/21/17 11.0 0.00 0.15
RDC 170421P00012000 P 04/21/17 12.0 0.00 0.20
RDC 170421P00013000 P 04/21/17 13.0 0.05 0.25
RDC 170421P00014000 P 04/21/17 14.0 0.10 0.25
RDC 170421P00015000 P 04/21/17 15.0 0.25 0.40
RDC 170421P00016000 P 04/21/17 16.0 0.45 0.60
RDC 170421P00017000 P 04/21/17 17.0 0.75 0.90
RDC 170421P00018000 P 04/21/17 18.0 1.20 1.35
RDC 170421P00019000 P 04/21/17 19.0 1.80 1.95
RDC 170421P00020000 P 04/21/17 20.0 2.50 2.65
RDC 170421P00021000 P 04/21/17 21.0 3.20 3.50
RDC 170421P00022000 P 04/21/17 22.0 4.10 4.70
RDC 170421P00023000 P 04/21/17 23.0 5.00 5.70
RDC 170421P00024000 P 04/21/17 24.0 5.90 6.70
RDC 170421P00025000 P 04/21/17 25.0 6.90 7.60
RDC 170421P00026000 P 04/21/17 26.0 7.90 8.70
RDC 170421P00027000 P 04/21/17 27.0 8.90 9.60
RDC 170421P00028000 P 04/21/17 28.0 9.90 10.60
RDC 170421P00029000 P 04/21/17 29.0 10.70 11.50
RDC 170721C00006000 C 07/21/17 6.0 11.30 12.20
RDC 170721C00007000 C 07/21/17 7.0 10.30 11.20
RDC 170721C00008000 C 07/21/17 8.0 9.30 10.20
RDC 170721C00009000 C 07/21/17 9.0 8.40 9.30
RDC 170721C00010000 C 07/21/17 10.0 7.50 8.30
RDC 170721C00011000 C 07/21/17 11.0 6.50 7.40
RDC 170721C00012000 C 07/21/17 12.0 5.70 6.50
RDC 170721C00013000 C 07/21/17 13.0 4.90 5.60
RDC 170721C00014000 C 07/21/17 14.0 4.20 4.80
RDC 170721C00015000 C 07/21/17 15.0 3.50 4.00
RDC 170721C00016000 C 07/21/17 16.0 3.00 3.30
RDC 170721C00017000 C 07/21/17 17.0 2.45 2.65
RDC 170721C00018000 C 07/21/17 18.0 1.90 2.15
RDC 170721C00019000 C 07/21/17 19.0 1.45 1.70
RDC 170721C00020000 C 07/21/17 20.0 1.10 1.40
RDC 170721C00021000 C 07/21/17 21.0 0.80 1.00
RDC 170721C00022000 C 07/21/17 22.0 0.60 0.80
RDC 170721C00023000 C 07/21/17 23.0 0.45 0.65
RDC 170721C00024000 C 07/21/17 24.0 0.30 0.55
RDC 170721C00025000 C 07/21/17 25.0 0.20 0.40
RDC 170721C00026000 C 07/21/17 26.0 0.00 0.45
RDC 170721C00027000 C 07/21/17 27.0 0.00 0.30
RDC 170721C00028000 C 07/21/17 28.0 0.00 0.25
RDC 170721C00029000 C 07/21/17 29.0 0.00 0.20
RDC 170721C00030000 C 07/21/17 30.0 0.00 0.15
RDC 170721C00031000 C 07/21/17 31.0 0.00 0.15
RDC 170721P00006000 P 07/21/17 6.0 0.00 0.10
RDC 170721P00007000 P 07/21/17 7.0 0.00 0.10
RDC 170721P00008000 P 07/21/17 8.0 0.00 0.10
RDC 170721P00009000 P 07/21/17 9.0 0.00 0.25
RDC 170721P00010000 P 07/21/17 10.0 0.00 0.30
RDC 170721P00011000 P 07/21/17 11.0 0.05 0.40
RDC 170721P00012000 P 07/21/17 12.0 0.20 0.45
RDC 170721P00013000 P 07/21/17 13.0 0.30 0.55
RDC 170721P00014000 P 07/21/17 14.0 0.55 0.75
RDC 170721P00015000 P 07/21/17 15.0 0.80 1.05
RDC 170721P00016000 P 07/21/17 16.0 1.10 1.45
RDC 170721P00017000 P 07/21/17 17.0 1.50 1.80
RDC 170721P00018000 P 07/21/17 18.0 2.00 2.30
RDC 170721P00019000 P 07/21/17 19.0 2.55 2.85
RDC 170721P00020000 P 07/21/17 20.0 3.10 3.50
RDC 170721P00021000 P 07/21/17 21.0 3.80 4.20
RDC 170721P00022000 P 07/21/17 22.0 4.60 5.20
RDC 170721P00023000 P 07/21/17 23.0 5.30 6.00
RDC 170721P00024000 P 07/21/17 24.0 6.20 7.00
RDC 170721P00025000 P 07/21/17 25.0 7.10 7.80
RDC 170721P00026000 P 07/21/17 26.0 8.00 8.80
RDC 170721P00027000 P 07/21/17 27.0 9.00 9.70
RDC 170721P00028000 P 07/21/17 28.0 9.90 10.80
RDC 170721P00029000 P 07/21/17 29.0 10.60 12.00
RDC 170721P00030000 P 07/21/17 30.0 11.90 12.60
RDC 170721P00031000 P 07/21/17 31.0 12.90 13.70
RDC 171020C00009000 C 10/20/17 9.0 6.70 11.10
RDC 171020C00010000 C 10/20/17 10.0 5.90 9.80
RDC 171020C00011000 C 10/20/17 11.0 5.00 9.00
RDC 171020C00012000 C 10/20/17 12.0 4.80 8.10
RDC 171020C00013000 C 10/20/17 13.0 5.30 7.10
RDC 171020C00014000 C 10/20/17 14.0 4.60 5.40
RDC 171020C00015000 C 10/20/17 15.0 4.20 4.80
RDC 171020C00016000 C 10/20/17 16.0 3.50 4.00
RDC 171020C00017000 C 10/20/17 17.0 2.95 3.40
RDC 171020C00018000 C 10/20/17 18.0 2.45 2.90
RDC 171020C00019000 C 10/20/17 19.0 2.05 2.50
RDC 171020C00020000 C 10/20/17 20.0 1.65 2.00
RDC 171020C00021000 C 10/20/17 21.0 1.30 1.75
RDC 171020C00022000 C 10/20/17 22.0 1.05 1.45
RDC 171020C00023000 C 10/20/17 23.0 0.85 1.25
RDC 171020C00024000 C 10/20/17 24.0 0.60 1.05
RDC 171020C00025000 C 10/20/17 25.0 0.50 0.90
RDC 171020C00026000 C 10/20/17 26.0 0.40 0.75
RDC 171020C00027000 C 10/20/17 27.0 0.35 0.65
RDC 171020P00009000 P 10/20/17 9.0 0.15 0.25
RDC 171020P00010000 P 10/20/17 10.0 0.20 0.40
RDC 171020P00011000 P 10/20/17 11.0 0.25 0.70
RDC 171020P00012000 P 10/20/17 12.0 0.50 0.75
RDC 171020P00013000 P 10/20/17 13.0 0.70 0.95
RDC 171020P00014000 P 10/20/17 14.0 0.90 1.25
RDC 171020P00015000 P 10/20/17 15.0 1.20 1.60
RDC 171020P00016000 P 10/20/17 16.0 1.55 2.05
RDC 171020P00017000 P 10/20/17 17.0 1.95 2.50
RDC 171020P00018000 P 10/20/17 18.0 2.50 2.95
RDC 171020P00019000 P 10/20/17 19.0 3.00 3.50
RDC 171020P00020000 P 10/20/17 20.0 3.60 4.20
RDC 171020P00021000 P 10/20/17 21.0 4.30 4.90
RDC 171020P00022000 P 10/20/17 22.0 5.00 5.50
RDC 171020P00023000 P 10/20/17 23.0 5.80 6.50
RDC 171020P00024000 P 10/20/17 24.0 6.60 7.40
RDC 171020P00025000 P 10/20/17 25.0 7.30 8.20
RDC 171020P00026000 P 10/20/17 26.0 7.20 10.90
RDC 171020P00027000 P 10/20/17 27.0 9.10 10.00

OPRA data is delayed 15 minutes.