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 (2017-05-05)Premium Content

Rowan Companies Inc (RDC)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 170721C00006000 C 07/21/17 6.0 4.50 4.80
RDC 170721C00007000 C 07/21/17 7.0 3.40 3.80
RDC 170721C00008000 C 07/21/17 8.0 2.40 2.85
RDC 170721C00009000 C 07/21/17 9.0 1.45 1.85
RDC 170721C00010000 C 07/21/17 10.0 0.90 1.05
RDC 170721C00011000 C 07/21/17 11.0 0.40 0.50
RDC 170721C00012000 C 07/21/17 12.0 0.10 0.20
RDC 170721C00013000 C 07/21/17 13.0 0.00 0.05
RDC 170721C00014000 C 07/21/17 14.0 0.00 0.05
RDC 170721C00015000 C 07/21/17 15.0 0.00 0.05
RDC 170721C00016000 C 07/21/17 16.0 0.00 0.05
RDC 170721C00017000 C 07/21/17 17.0 0.00 0.05
RDC 170721C00018000 C 07/21/17 18.0 0.00 0.05
RDC 170721C00019000 C 07/21/17 19.0 0.00 0.05
RDC 170721C00020000 C 07/21/17 20.0 0.00 0.05
RDC 170721C00021000 C 07/21/17 21.0 0.00 0.05
RDC 170721C00022000 C 07/21/17 22.0 0.00 0.05
RDC 170721C00023000 C 07/21/17 23.0 0.00 0.05
RDC 170721C00024000 C 07/21/17 24.0 0.00 0.05
RDC 170721C00025000 C 07/21/17 25.0 0.00 0.05
RDC 170721C00026000 C 07/21/17 26.0 0.00 0.05
RDC 170721C00027000 C 07/21/17 27.0 0.00 0.05
RDC 170721C00028000 C 07/21/17 28.0 0.00 0.05
RDC 170721C00029000 C 07/21/17 29.0 0.00 0.05
RDC 170721C00030000 C 07/21/17 30.0 0.00 0.05
RDC 170721C00031000 C 07/21/17 31.0 0.00 0.05
RDC 170721P00006000 P 07/21/17 6.0 0.00 0.05
RDC 170721P00007000 P 07/21/17 7.0 0.00 0.05
RDC 170721P00008000 P 07/21/17 8.0 0.00 0.10
RDC 170721P00009000 P 07/21/17 9.0 0.05 0.15
RDC 170721P00010000 P 07/21/17 10.0 0.25 0.35
RDC 170721P00011000 P 07/21/17 11.0 0.70 0.80
RDC 170721P00012000 P 07/21/17 12.0 1.40 1.55
RDC 170721P00013000 P 07/21/17 13.0 2.25 2.70
RDC 170721P00014000 P 07/21/17 14.0 3.10 3.80
RDC 170721P00015000 P 07/21/17 15.0 4.10 4.80
RDC 170721P00016000 P 07/21/17 16.0 5.20 5.80
RDC 170721P00017000 P 07/21/17 17.0 6.20 6.80
RDC 170721P00018000 P 07/21/17 18.0 7.20 7.90
RDC 170721P00019000 P 07/21/17 19.0 8.20 9.10
RDC 170721P00020000 P 07/21/17 20.0 9.20 9.90
RDC 170721P00021000 P 07/21/17 21.0 10.20 10.70
RDC 170721P00022000 P 07/21/17 22.0 11.20 11.80
RDC 170721P00023000 P 07/21/17 23.0 12.20 12.60
RDC 170721P00024000 P 07/21/17 24.0 13.20 14.00
RDC 170721P00025000 P 07/21/17 25.0 14.10 14.70
RDC 170721P00026000 P 07/21/17 26.0 15.10 15.60
RDC 170721P00027000 P 07/21/17 27.0 16.00 16.80
RDC 170721P00028000 P 07/21/17 28.0 17.00 17.80
RDC 170721P00029000 P 07/21/17 29.0 18.00 19.20
RDC 170721P00030000 P 07/21/17 30.0 19.00 19.80
RDC 170721P00031000 P 07/21/17 31.0 20.00 21.00
RDC 170818C00003000 C 08/18/17 3.0 7.20 7.80
RDC 170818C00004000 C 08/18/17 4.0 6.40 6.80
RDC 170818C00005000 C 08/18/17 5.0 5.40 5.80
RDC 170818C00006000 C 08/18/17 6.0 4.50 5.00
RDC 170818C00007000 C 08/18/17 7.0 3.50 3.90
RDC 170818C00008000 C 08/18/17 8.0 2.65 2.95
RDC 170818C00009000 C 08/18/17 9.0 1.70 2.05
RDC 170818C00010000 C 08/18/17 10.0 1.15 1.25
RDC 170818C00011000 C 08/18/17 11.0 0.65 0.75
RDC 170818C00012000 C 08/18/17 12.0 0.30 0.40
RDC 170818C00013000 C 08/18/17 13.0 0.15 0.25
RDC 170818C00014000 C 08/18/17 14.0 0.05 0.15
RDC 170818C00015000 C 08/18/17 15.0 0.00 0.10
RDC 170818C00016000 C 08/18/17 16.0 0.00 0.05
RDC 170818C00017000 C 08/18/17 17.0 0.00 0.05
RDC 170818C00018000 C 08/18/17 18.0 0.00 0.05
RDC 170818C00019000 C 08/18/17 19.0 0.00 0.05
RDC 170818C00020000 C 08/18/17 20.0 0.00 0.05
RDC 170818C00021000 C 08/18/17 21.0 0.00 0.05
RDC 170818P00003000 P 08/18/17 3.0 0.00 0.05
RDC 170818P00004000 P 08/18/17 4.0 0.00 0.05
RDC 170818P00005000 P 08/18/17 5.0 0.00 0.05
RDC 170818P00006000 P 08/18/17 6.0 0.00 0.05
RDC 170818P00007000 P 08/18/17 7.0 0.00 0.10
RDC 170818P00008000 P 08/18/17 8.0 0.05 0.20
RDC 170818P00009000 P 08/18/17 9.0 0.20 0.35
RDC 170818P00010000 P 08/18/17 10.0 0.50 0.60
RDC 170818P00011000 P 08/18/17 11.0 0.95 1.10
RDC 170818P00012000 P 08/18/17 12.0 1.60 1.75
RDC 170818P00013000 P 08/18/17 13.0 2.40 2.75
RDC 170818P00014000 P 08/18/17 14.0 3.10 3.80
RDC 170818P00015000 P 08/18/17 15.0 4.20 4.80
RDC 170818P00016000 P 08/18/17 16.0 5.20 5.60
RDC 170818P00017000 P 08/18/17 17.0 6.20 6.50
RDC 170818P00018000 P 08/18/17 18.0 7.20 7.90
RDC 170818P00019000 P 08/18/17 19.0 8.00 8.70
RDC 170818P00020000 P 08/18/17 20.0 9.00 9.70
RDC 170818P00021000 P 08/18/17 21.0 10.10 10.70
RDC 171020C00006000 C 10/20/17 6.0 4.40 4.90
RDC 171020C00007000 C 10/20/17 7.0 3.40 4.00
RDC 171020C00008000 C 10/20/17 8.0 2.75 3.10
RDC 171020C00009000 C 10/20/17 9.0 2.15 2.30
RDC 171020C00010000 C 10/20/17 10.0 1.55 1.65
RDC 171020C00011000 C 10/20/17 11.0 1.00 1.15
RDC 171020C00012000 C 10/20/17 12.0 0.65 0.75
RDC 171020C00013000 C 10/20/17 13.0 0.40 0.50
RDC 171020C00014000 C 10/20/17 14.0 0.20 0.35
RDC 171020C00015000 C 10/20/17 15.0 0.10 0.20
RDC 171020C00016000 C 10/20/17 16.0 0.05 0.15
RDC 171020C00017000 C 10/20/17 17.0 0.00 0.10
RDC 171020C00018000 C 10/20/17 18.0 0.00 0.10
RDC 171020C00019000 C 10/20/17 19.0 0.00 0.05
RDC 171020C00020000 C 10/20/17 20.0 0.00 0.05
RDC 171020C00021000 C 10/20/17 21.0 0.00 0.05
RDC 171020C00022000 C 10/20/17 22.0 0.00 0.05
RDC 171020C00023000 C 10/20/17 23.0 0.00 0.05
RDC 171020C00024000 C 10/20/17 24.0 0.00 0.05
RDC 171020C00025000 C 10/20/17 25.0 0.00 0.05
RDC 171020C00026000 C 10/20/17 26.0 0.00 0.05
RDC 171020C00027000 C 10/20/17 27.0 0.00 0.05
RDC 171020C00028000 C 10/20/17 28.0 0.00 0.05
RDC 171020C00029000 C 10/20/17 29.0 0.00 0.05
RDC 171020C00030000 C 10/20/17 30.0 0.00 0.05
RDC 171020C00031000 C 10/20/17 31.0 0.00 0.05
RDC 171020P00006000 P 10/20/17 6.0 0.05 0.15
RDC 171020P00007000 P 10/20/17 7.0 0.10 0.25
RDC 171020P00008000 P 10/20/17 8.0 0.25 0.35
RDC 171020P00009000 P 10/20/17 9.0 0.50 0.60
RDC 171020P00010000 P 10/20/17 10.0 0.85 0.95
RDC 171020P00011000 P 10/20/17 11.0 1.30 1.45
RDC 171020P00012000 P 10/20/17 12.0 1.85 2.05
RDC 171020P00013000 P 10/20/17 13.0 2.65 2.80
RDC 171020P00014000 P 10/20/17 14.0 3.40 3.70
RDC 171020P00015000 P 10/20/17 15.0 4.30 4.70
RDC 171020P00016000 P 10/20/17 16.0 5.20 5.90
RDC 171020P00017000 P 10/20/17 17.0 6.20 6.50
RDC 171020P00018000 P 10/20/17 18.0 7.20 7.80
RDC 171020P00019000 P 10/20/17 19.0 8.20 8.80
RDC 171020P00020000 P 10/20/17 20.0 9.10 9.80
RDC 171020P00021000 P 10/20/17 21.0 10.10 10.90
RDC 171020P00022000 P 10/20/17 22.0 11.10 11.80
RDC 171020P00023000 P 10/20/17 23.0 12.10 12.80
RDC 171020P00024000 P 10/20/17 24.0 13.00 14.10
RDC 171020P00025000 P 10/20/17 25.0 14.00 14.80
RDC 171020P00026000 P 10/20/17 26.0 15.00 15.80
RDC 171020P00027000 P 10/20/17 27.0 16.00 16.80
RDC 171020P00028000 P 10/20/17 28.0 17.10 17.70
RDC 171020P00029000 P 10/20/17 29.0 18.00 18.90
RDC 171020P00030000 P 10/20/17 30.0 18.90 20.10
RDC 171020P00031000 P 10/20/17 31.0 19.90 20.90
RDC 180119C00006000 C 01/19/18 6.0 4.60 5.10
RDC 180119C00007000 C 01/19/18 7.0 3.80 4.30
RDC 180119C00008000 C 01/19/18 8.0 3.10 3.40
RDC 180119C00009000 C 01/19/18 9.0 2.50 2.70
RDC 180119C00010000 C 01/19/18 10.0 1.90 2.05
RDC 180119C00011000 C 01/19/18 11.0 1.45 1.60
RDC 180119C00012000 C 01/19/18 12.0 1.05 1.20
RDC 180119C00013000 C 01/19/18 13.0 0.75 0.90
RDC 180119C00014000 C 01/19/18 14.0 0.50 0.70
RDC 180119C00015000 C 01/19/18 15.0 0.35 0.50
RDC 180119C00016000 C 01/19/18 16.0 0.25 0.40
RDC 180119C00017000 C 01/19/18 17.0 0.15 0.30
RDC 180119C00018000 C 01/19/18 18.0 0.10 0.20
RDC 180119C00019000 C 01/19/18 19.0 0.05 0.15
RDC 180119C00020000 C 01/19/18 20.0 0.00 0.15
RDC 180119C00021000 C 01/19/18 21.0 0.00 0.10
RDC 180119C00022000 C 01/19/18 22.0 0.00 0.10
RDC 180119P00006000 P 01/19/18 6.0 0.15 0.25
RDC 180119P00007000 P 01/19/18 7.0 0.30 0.40
RDC 180119P00008000 P 01/19/18 8.0 0.50 0.60
RDC 180119P00009000 P 01/19/18 9.0 0.80 0.95
RDC 180119P00010000 P 01/19/18 10.0 1.25 1.35
RDC 180119P00011000 P 01/19/18 11.0 1.75 1.85
RDC 180119P00012000 P 01/19/18 12.0 2.25 2.50
RDC 180119P00013000 P 01/19/18 13.0 2.90 3.20
RDC 180119P00014000 P 01/19/18 14.0 3.70 4.00
RDC 180119P00015000 P 01/19/18 15.0 4.50 4.80
RDC 180119P00016000 P 01/19/18 16.0 5.40 5.80
RDC 180119P00017000 P 01/19/18 17.0 6.30 6.60
RDC 180119P00018000 P 01/19/18 18.0 7.20 7.60
RDC 180119P00019000 P 01/19/18 19.0 8.20 8.60
RDC 180119P00020000 P 01/19/18 20.0 9.10 9.70
RDC 180119P00021000 P 01/19/18 21.0 10.20 11.00
RDC 180119P00022000 P 01/19/18 22.0 11.00 11.90

OPRA data is delayed 15 minutes.