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 (2014-05-09)Premium Content

Rowan Companies Inc (RDC)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 140816C00020000 C 08/16/14 20.0 10.70 11.40
RDC 140816C00021000 C 08/16/14 21.0 9.70 10.30
RDC 140816C00023000 C 08/16/14 23.0 7.70 8.30
RDC 140816C00024000 C 08/16/14 24.0 6.70 7.30
RDC 140816C00025000 C 08/16/14 25.0 5.70 6.30
RDC 140816C00026000 C 08/16/14 26.0 4.70 5.30
RDC 140816C00027000 C 08/16/14 27.0 3.80 4.30
RDC 140816C00028000 C 08/16/14 28.0 2.80 3.40
RDC 140816C00029000 C 08/16/14 29.0 1.90 2.40
RDC 140816C00030000 C 08/16/14 30.0 1.30 1.50
RDC 140816C00031000 C 08/16/14 31.0 0.70 0.80
RDC 140816C00032000 C 08/16/14 32.0 0.30 0.40
RDC 140816C00033000 C 08/16/14 33.0 0.10 0.20
RDC 140816C00034000 C 08/16/14 34.0 0.00 0.10
RDC 140816C00035000 C 08/16/14 35.0 0.00 0.05
RDC 140816C00036000 C 08/16/14 36.0 0.00 0.05
RDC 140816C00037000 C 08/16/14 37.0 0.00 0.05
RDC 140816C00038000 C 08/16/14 38.0 0.00 0.05
RDC 140816C00039000 C 08/16/14 39.0 0.00 0.05
RDC 140816C00040000 C 08/16/14 40.0 0.00 0.05
RDC 140816C00041000 C 08/16/14 41.0 0.00 0.05
RDC 140816C00042000 C 08/16/14 42.0 0.00 0.05
RDC 140816C00043000 C 08/16/14 43.0 0.00 0.05
RDC 140816C00044000 C 08/16/14 44.0 0.00 0.05
RDC 140816C00045000 C 08/16/14 45.0 0.00 0.05
RDC 140816C00046000 C 08/16/14 46.0 0.00 0.05
RDC 140816P00020000 P 08/16/14 20.0 0.00 0.05
RDC 140816P00021000 P 08/16/14 21.0 0.00 0.05
RDC 140816P00023000 P 08/16/14 23.0 0.00 0.05
RDC 140816P00024000 P 08/16/14 24.0 0.00 0.05
RDC 140816P00025000 P 08/16/14 25.0 0.00 0.05
RDC 140816P00026000 P 08/16/14 26.0 0.00 0.10
RDC 140816P00027000 P 08/16/14 27.0 0.00 0.10
RDC 140816P00028000 P 08/16/14 28.0 0.00 0.10
RDC 140816P00029000 P 08/16/14 29.0 0.10 0.20
RDC 140816P00030000 P 08/16/14 30.0 0.25 0.35
RDC 140816P00031000 P 08/16/14 31.0 0.65 0.75
RDC 140816P00032000 P 08/16/14 32.0 1.20 1.35
RDC 140816P00033000 P 08/16/14 33.0 1.95 2.30
RDC 140816P00034000 P 08/16/14 34.0 2.85 3.30
RDC 140816P00035000 P 08/16/14 35.0 3.80 4.30
RDC 140816P00036000 P 08/16/14 36.0 4.80 5.30
RDC 140816P00037000 P 08/16/14 37.0 5.80 6.30
RDC 140816P00038000 P 08/16/14 38.0 6.80 7.30
RDC 140816P00039000 P 08/16/14 39.0 7.80 8.30
RDC 140816P00040000 P 08/16/14 40.0 8.80 9.30
RDC 140816P00041000 P 08/16/14 41.0 9.70 10.30
RDC 140816P00042000 P 08/16/14 42.0 10.70 11.30
RDC 140816P00043000 P 08/16/14 43.0 11.70 12.30
RDC 140816P00044000 P 08/16/14 44.0 12.70 13.40
RDC 140816P00045000 P 08/16/14 45.0 13.70 14.40
RDC 140816P00046000 P 08/16/14 46.0 14.70 15.40
RDC 140920C00024000 C 09/20/14 24.0 6.70 7.30
RDC 140920C00025000 C 09/20/14 25.0 5.80 6.30
RDC 140920C00026000 C 09/20/14 26.0 4.80 5.40
RDC 140920C00027000 C 09/20/14 27.0 3.80 4.40
RDC 140920C00028000 C 09/20/14 28.0 3.00 3.50
RDC 140920C00029000 C 09/20/14 29.0 2.35 2.60
RDC 140920C00030000 C 09/20/14 30.0 1.65 1.85
RDC 140920C00031000 C 09/20/14 31.0 1.05 1.20
RDC 140920C00032000 C 09/20/14 32.0 0.60 0.75
RDC 140920C00033000 C 09/20/14 33.0 0.30 0.45
RDC 140920C00034000 C 09/20/14 34.0 0.15 0.25
RDC 140920C00035000 C 09/20/14 35.0 0.05 0.15
RDC 140920C00036000 C 09/20/14 36.0 0.00 0.10
RDC 140920C00037000 C 09/20/14 37.0 0.00 0.10
RDC 140920C00038000 C 09/20/14 38.0 0.00 0.05
RDC 140920C00039000 C 09/20/14 39.0 0.00 0.05
RDC 140920C00040000 C 09/20/14 40.0 0.00 0.05
RDC 140920P00024000 P 09/20/14 24.0 0.00 0.10
RDC 140920P00025000 P 09/20/14 25.0 0.00 0.10
RDC 140920P00026000 P 09/20/14 26.0 0.05 0.15
RDC 140920P00027000 P 09/20/14 27.0 0.10 0.20
RDC 140920P00028000 P 09/20/14 28.0 0.20 0.30
RDC 140920P00029000 P 09/20/14 29.0 0.35 0.45
RDC 140920P00030000 P 09/20/14 30.0 0.60 0.70
RDC 140920P00031000 P 09/20/14 31.0 0.95 1.10
RDC 140920P00032000 P 09/20/14 32.0 1.50 1.70
RDC 140920P00033000 P 09/20/14 33.0 2.20 2.40
RDC 140920P00034000 P 09/20/14 34.0 3.00 3.50
RDC 140920P00035000 P 09/20/14 35.0 3.90 4.30
RDC 140920P00036000 P 09/20/14 36.0 4.80 5.40
RDC 140920P00037000 P 09/20/14 37.0 5.80 6.40
RDC 140920P00038000 P 09/20/14 38.0 6.80 7.30
RDC 140920P00039000 P 09/20/14 39.0 7.80 8.30
RDC 140920P00040000 P 09/20/14 40.0 8.80 9.40
RDC 141018C00019000 C 10/18/14 19.0 11.70 12.40
RDC 141018C00020000 C 10/18/14 20.0 10.70 11.40
RDC 141018C00021000 C 10/18/14 21.0 9.70 10.30
RDC 141018C00023000 C 10/18/14 23.0 7.80 8.30
RDC 141018C00024000 C 10/18/14 24.0 6.80 7.40
RDC 141018C00025000 C 10/18/14 25.0 5.80 6.40
RDC 141018C00026000 C 10/18/14 26.0 4.90 5.40
RDC 141018C00027000 C 10/18/14 27.0 4.00 4.50
RDC 141018C00028000 C 10/18/14 28.0 3.40 3.60
RDC 141018C00029000 C 10/18/14 29.0 2.55 2.80
RDC 141018C00030000 C 10/18/14 30.0 1.90 2.05
RDC 141018C00031000 C 10/18/14 31.0 1.30 1.45
RDC 141018C00032000 C 10/18/14 32.0 0.85 1.00
RDC 141018C00033000 C 10/18/14 33.0 0.55 0.70
RDC 141018C00034000 C 10/18/14 34.0 0.30 0.45
RDC 141018C00035000 C 10/18/14 35.0 0.15 0.30
RDC 141018C00036000 C 10/18/14 36.0 0.10 0.20
RDC 141018C00037000 C 10/18/14 37.0 0.05 0.15
RDC 141018C00038000 C 10/18/14 38.0 0.00 0.10
RDC 141018C00039000 C 10/18/14 39.0 0.00 0.10
RDC 141018C00040000 C 10/18/14 40.0 0.00 0.05
RDC 141018C00041000 C 10/18/14 41.0 0.00 0.05
RDC 141018C00042000 C 10/18/14 42.0 0.00 0.05
RDC 141018C00043000 C 10/18/14 43.0 0.00 0.05
RDC 141018C00044000 C 10/18/14 44.0 0.00 0.05
RDC 141018C00045000 C 10/18/14 45.0 0.00 0.05
RDC 141018C00046000 C 10/18/14 46.0 0.00 0.05
RDC 141018C00047000 C 10/18/14 47.0 0.00 0.05
RDC 141018C00048000 C 10/18/14 48.0 0.00 0.05
RDC 141018P00019000 P 10/18/14 19.0 0.00 0.05
RDC 141018P00020000 P 10/18/14 20.0 0.00 0.05
RDC 141018P00021000 P 10/18/14 21.0 0.00 0.05
RDC 141018P00023000 P 10/18/14 23.0 0.00 0.10
RDC 141018P00024000 P 10/18/14 24.0 0.00 0.10
RDC 141018P00025000 P 10/18/14 25.0 0.05 0.15
RDC 141018P00026000 P 10/18/14 26.0 0.10 0.20
RDC 141018P00027000 P 10/18/14 27.0 0.20 0.30
RDC 141018P00028000 P 10/18/14 28.0 0.35 0.45
RDC 141018P00029000 P 10/18/14 29.0 0.55 0.65
RDC 141018P00030000 P 10/18/14 30.0 0.85 0.95
RDC 141018P00031000 P 10/18/14 31.0 1.25 1.40
RDC 141018P00032000 P 10/18/14 32.0 1.80 1.95
RDC 141018P00033000 P 10/18/14 33.0 2.45 2.60
RDC 141018P00034000 P 10/18/14 34.0 3.20 3.40
RDC 141018P00035000 P 10/18/14 35.0 4.00 4.50
RDC 141018P00036000 P 10/18/14 36.0 4.90 5.40
RDC 141018P00037000 P 10/18/14 37.0 5.80 6.30
RDC 141018P00038000 P 10/18/14 38.0 6.80 7.40
RDC 141018P00039000 P 10/18/14 39.0 7.80 8.40
RDC 141018P00040000 P 10/18/14 40.0 8.80 9.30
RDC 141018P00041000 P 10/18/14 41.0 9.40 10.40
RDC 141018P00042000 P 10/18/14 42.0 10.70 11.40
RDC 141018P00043000 P 10/18/14 43.0 11.70 12.40
RDC 141018P00044000 P 10/18/14 44.0 12.70 13.40
RDC 141018P00045000 P 10/18/14 45.0 13.70 14.40
RDC 141018P00046000 P 10/18/14 46.0 14.70 15.40
RDC 141018P00047000 P 10/18/14 47.0 15.70 16.40
RDC 141018P00048000 P 10/18/14 48.0 16.70 17.40
RDC 150117C00018000 C 01/17/15 18.0 12.70 13.40
RDC 150117C00019000 C 01/17/15 19.0 11.70 12.40
RDC 150117C00020000 C 01/17/15 20.0 10.70 11.40
RDC 150117C00021000 C 01/17/15 21.0 9.80 10.40
RDC 150117C00022000 C 01/17/15 22.0 8.80 9.40
RDC 150117C00023000 C 01/17/15 23.0 7.80 8.50
RDC 150117C00024000 C 01/17/15 24.0 6.90 7.50
RDC 150117C00025000 C 01/17/15 25.0 6.00 6.60
RDC 150117C00026000 C 01/17/15 26.0 5.20 5.70
RDC 150117C00027000 C 01/17/15 27.0 4.60 4.90
RDC 150117C00028000 C 01/17/15 28.0 3.80 4.10
RDC 150117C00029000 C 01/17/15 29.0 3.10 3.40
RDC 150117C00030000 C 01/17/15 30.0 2.45 2.70
RDC 150117C00031000 C 01/17/15 31.0 1.90 2.10
RDC 150117C00032000 C 01/17/15 32.0 1.50 1.65
RDC 150117C00033000 C 01/17/15 33.0 1.10 1.25
RDC 150117C00034000 C 01/17/15 34.0 0.75 0.95
RDC 150117C00035000 C 01/17/15 35.0 0.55 0.70
RDC 150117C00036000 C 01/17/15 36.0 0.35 0.50
RDC 150117C00037000 C 01/17/15 37.0 0.25 0.35
RDC 150117C00038000 C 01/17/15 38.0 0.15 0.30
RDC 150117C00039000 C 01/17/15 39.0 0.10 0.20
RDC 150117C00040000 C 01/17/15 40.0 0.05 0.15
RDC 150117C00041000 C 01/17/15 41.0 0.00 0.10
RDC 150117C00042000 C 01/17/15 42.0 0.00 0.10
RDC 150117C00043000 C 01/17/15 43.0 0.00 0.10
RDC 150117C00044000 C 01/17/15 44.0 0.00 0.05
RDC 150117C00045000 C 01/17/15 45.0 0.00 0.05
RDC 150117C00046000 C 01/17/15 46.0 0.00 0.05
RDC 150117P00018000 P 01/17/15 18.0 0.00 0.10
RDC 150117P00019000 P 01/17/15 19.0 0.00 0.10
RDC 150117P00020000 P 01/17/15 20.0 0.00 0.10
RDC 150117P00021000 P 01/17/15 21.0 0.05 0.15
RDC 150117P00022000 P 01/17/15 22.0 0.05 0.15
RDC 150117P00023000 P 01/17/15 23.0 0.10 0.25
RDC 150117P00024000 P 01/17/15 24.0 0.20 0.30
RDC 150117P00025000 P 01/17/15 25.0 0.25 0.40
RDC 150117P00026000 P 01/17/15 26.0 0.40 0.50
RDC 150117P00027000 P 01/17/15 27.0 0.55 0.65
RDC 150117P00028000 P 01/17/15 28.0 0.80 0.95
RDC 150117P00029000 P 01/17/15 29.0 1.10 1.25
RDC 150117P00030000 P 01/17/15 30.0 1.45 1.65
RDC 150117P00031000 P 01/17/15 31.0 1.90 2.10
RDC 150117P00032000 P 01/17/15 32.0 2.45 2.60
RDC 150117P00033000 P 01/17/15 33.0 3.00 3.30
RDC 150117P00034000 P 01/17/15 34.0 3.70 4.00
RDC 150117P00035000 P 01/17/15 35.0 4.50 4.70
RDC 150117P00036000 P 01/17/15 36.0 5.30 5.60
RDC 150117P00037000 P 01/17/15 37.0 6.10 6.60
RDC 150117P00038000 P 01/17/15 38.0 7.00 7.50
RDC 150117P00039000 P 01/17/15 39.0 7.90 8.50
RDC 150117P00040000 P 01/17/15 40.0 8.90 9.40
RDC 150117P00041000 P 01/17/15 41.0 8.60 10.40
RDC 150117P00042000 P 01/17/15 42.0 10.80 11.50
RDC 150117P00043000 P 01/17/15 43.0 11.70 12.50
RDC 150117P00044000 P 01/17/15 44.0 12.70 13.50
RDC 150117P00045000 P 01/17/15 45.0 13.70 14.50
RDC 150117P00046000 P 01/17/15 46.0 14.70 15.50
RDC 160115C00018000 C 01/15/16 18.0 12.40 13.90
RDC 160115C00020000 C 01/15/16 20.0 10.60 12.00
RDC 160115C00023000 C 01/15/16 23.0 8.40 9.20
RDC 160115C00025000 C 01/15/16 25.0 7.20 7.60
RDC 160115C00030000 C 01/15/16 30.0 4.00 4.40
RDC 160115C00035000 C 01/15/16 35.0 2.05 2.25
RDC 160115C00040000 C 01/15/16 40.0 0.85 1.10
RDC 160115C00045000 C 01/15/16 45.0 0.30 0.50
RDC 160115P00018000 P 01/15/16 18.0 0.25 0.40
RDC 160115P00020000 P 01/15/16 20.0 0.40 0.60
RDC 160115P00023000 P 01/15/16 23.0 0.85 1.10
RDC 160115P00025000 P 01/15/16 25.0 1.30 1.60
RDC 160115P00030000 P 01/15/16 30.0 3.10 3.40
RDC 160115P00035000 P 01/15/16 35.0 6.00 6.30
RDC 160115P00040000 P 01/15/16 40.0 9.80 10.20
RDC 160115P00045000 P 01/15/16 45.0 13.80 15.20

OPRA data is delayed 15 minutes.