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 Mar 28 2017 3:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 170421C00005000 C 04/21/17 5.0 9.30 10.30
RDC 170421C00006000 C 04/21/17 6.0 8.40 9.30
RDC 170421C00007000 C 04/21/17 7.0 7.30 8.30
RDC 170421C00008000 C 04/21/17 8.0 6.40 7.30
RDC 170421C00009000 C 04/21/17 9.0 5.50 6.30
RDC 170421C00010000 C 04/21/17 10.0 4.40 5.30
RDC 170421C00011000 C 04/21/17 11.0 3.40 4.30
RDC 170421C00012000 C 04/21/17 12.0 2.45 3.30
RDC 170421C00013000 C 04/21/17 13.0 1.80 2.40
RDC 170421C00014000 C 04/21/17 14.0 1.20 1.40
RDC 170421C00015000 C 04/21/17 15.0 0.60 0.75
RDC 170421C00016000 C 04/21/17 16.0 0.20 0.35
RDC 170421C00017000 C 04/21/17 17.0 0.05 0.15
RDC 170421C00018000 C 04/21/17 18.0 0.00 0.05
RDC 170421C00019000 C 04/21/17 19.0 0.00 0.05
RDC 170421C00020000 C 04/21/17 20.0 0.00 0.30
RDC 170421C00021000 C 04/21/17 21.0 0.00 0.25
RDC 170421C00022000 C 04/21/17 22.0 0.00 0.25
RDC 170421C00023000 C 04/21/17 23.0 0.00 0.25
RDC 170421C00024000 C 04/21/17 24.0 0.00 0.30
RDC 170421C00025000 C 04/21/17 25.0 0.00 0.25
RDC 170421C00026000 C 04/21/17 26.0 0.00 0.30
RDC 170421C00027000 C 04/21/17 27.0 0.00 0.25
RDC 170421C00028000 C 04/21/17 28.0 0.00 0.30
RDC 170421C00029000 C 04/21/17 29.0 0.00 0.20
RDC 170421P00005000 P 04/21/17 5.0 0.00 0.10
RDC 170421P00006000 P 04/21/17 6.0 0.00 0.25
RDC 170421P00007000 P 04/21/17 7.0 0.00 0.25
RDC 170421P00008000 P 04/21/17 8.0 0.00 0.25
RDC 170421P00009000 P 04/21/17 9.0 0.00 0.30
RDC 170421P00010000 P 04/21/17 10.0 0.00 0.30
RDC 170421P00011000 P 04/21/17 11.0 0.00 0.10
RDC 170421P00012000 P 04/21/17 12.0 0.00 0.10
RDC 170421P00013000 P 04/21/17 13.0 0.05 0.15
RDC 170421P00014000 P 04/21/17 14.0 0.20 0.30
RDC 170421P00015000 P 04/21/17 15.0 0.55 0.65
RDC 170421P00016000 P 04/21/17 16.0 1.15 1.25
RDC 170421P00017000 P 04/21/17 17.0 1.85 2.70
RDC 170421P00018000 P 04/21/17 18.0 2.80 3.70
RDC 170421P00019000 P 04/21/17 19.0 3.70 4.70
RDC 170421P00020000 P 04/21/17 20.0 4.70 5.60
RDC 170421P00021000 P 04/21/17 21.0 5.70 6.60
RDC 170421P00022000 P 04/21/17 22.0 6.70 7.60
RDC 170421P00023000 P 04/21/17 23.0 7.70 8.70
RDC 170421P00024000 P 04/21/17 24.0 8.70 9.50
RDC 170421P00025000 P 04/21/17 25.0 9.70 10.50
RDC 170421P00026000 P 04/21/17 26.0 10.70 11.70
RDC 170421P00027000 P 04/21/17 27.0 11.60 12.70
RDC 170421P00028000 P 04/21/17 28.0 12.70 13.50
RDC 170421P00029000 P 04/21/17 29.0 13.70 14.50
RDC 170519C00007000 C 05/19/17 7.0 7.40 8.30
RDC 170519C00008000 C 05/19/17 8.0 6.40 7.30
RDC 170519C00009000 C 05/19/17 9.0 5.30 6.30
RDC 170519C00010000 C 05/19/17 10.0 4.40 5.30
RDC 170519C00011000 C 05/19/17 11.0 3.50 4.40
RDC 170519C00012000 C 05/19/17 12.0 2.50 3.40
RDC 170519C00013000 C 05/19/17 13.0 2.00 2.55
RDC 170519C00014000 C 05/19/17 14.0 1.55 1.80
RDC 170519C00015000 C 05/19/17 15.0 1.05 1.20
RDC 170519C00016000 C 05/19/17 16.0 0.60 0.70
RDC 170519C00017000 C 05/19/17 17.0 0.25 0.40
RDC 170519C00018000 C 05/19/17 18.0 0.10 0.25
RDC 170519C00019000 C 05/19/17 19.0 0.00 0.30
RDC 170519C00020000 C 05/19/17 20.0 0.00 0.25
RDC 170519C00021000 C 05/19/17 21.0 0.00 0.20
RDC 170519C00022000 C 05/19/17 22.0 0.00 0.10
RDC 170519C00023000 C 05/19/17 23.0 0.00 0.05
RDC 170519P00007000 P 05/19/17 7.0 0.00 0.05
RDC 170519P00008000 P 05/19/17 8.0 0.00 0.10
RDC 170519P00009000 P 05/19/17 9.0 0.00 0.15
RDC 170519P00010000 P 05/19/17 10.0 0.00 0.20
RDC 170519P00011000 P 05/19/17 11.0 0.00 0.30
RDC 170519P00012000 P 05/19/17 12.0 0.05 0.25
RDC 170519P00013000 P 05/19/17 13.0 0.25 0.45
RDC 170519P00014000 P 05/19/17 14.0 0.50 0.65
RDC 170519P00015000 P 05/19/17 15.0 0.95 1.05
RDC 170519P00016000 P 05/19/17 16.0 1.50 1.70
RDC 170519P00017000 P 05/19/17 17.0 2.15 2.80
RDC 170519P00018000 P 05/19/17 18.0 2.95 3.70
RDC 170519P00019000 P 05/19/17 19.0 3.80 4.80
RDC 170519P00020000 P 05/19/17 20.0 4.80 5.60
RDC 170519P00021000 P 05/19/17 21.0 5.70 6.60
RDC 170519P00022000 P 05/19/17 22.0 6.70 7.50
RDC 170519P00023000 P 05/19/17 23.0 7.70 8.60
RDC 170721C00006000 C 07/21/17 6.0 8.30 9.30
RDC 170721C00007000 C 07/21/17 7.0 7.30 8.30
RDC 170721C00008000 C 07/21/17 8.0 6.40 7.40
RDC 170721C00009000 C 07/21/17 9.0 5.30 6.50
RDC 170721C00010000 C 07/21/17 10.0 4.60 5.50
RDC 170721C00011000 C 07/21/17 11.0 3.80 4.60
RDC 170721C00012000 C 07/21/17 12.0 3.00 3.70
RDC 170721C00013000 C 07/21/17 13.0 2.65 2.85
RDC 170721C00014000 C 07/21/17 14.0 2.05 2.20
RDC 170721C00015000 C 07/21/17 15.0 1.45 1.70
RDC 170721C00016000 C 07/21/17 16.0 1.00 1.20
RDC 170721C00017000 C 07/21/17 17.0 0.70 0.85
RDC 170721C00018000 C 07/21/17 18.0 0.45 0.60
RDC 170721C00019000 C 07/21/17 19.0 0.25 0.40
RDC 170721C00020000 C 07/21/17 20.0 0.10 0.30
RDC 170721C00021000 C 07/21/17 21.0 0.10 0.25
RDC 170721C00022000 C 07/21/17 22.0 0.05 0.20
RDC 170721C00023000 C 07/21/17 23.0 0.00 0.20
RDC 170721C00024000 C 07/21/17 24.0 0.00 0.10
RDC 170721C00025000 C 07/21/17 25.0 0.00 0.10
RDC 170721C00026000 C 07/21/17 26.0 0.00 0.10
RDC 170721C00027000 C 07/21/17 27.0 0.00 0.10
RDC 170721C00028000 C 07/21/17 28.0 0.00 0.10
RDC 170721C00029000 C 07/21/17 29.0 0.00 0.10
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 0.10
RDC 170721P00008000 P 07/21/17 8.0 0.00 0.15
RDC 170721P00009000 P 07/21/17 9.0 0.00 0.20
RDC 170721P00010000 P 07/21/17 10.0 0.05 0.30
RDC 170721P00011000 P 07/21/17 11.0 0.20 0.40
RDC 170721P00012000 P 07/21/17 12.0 0.35 0.50
RDC 170721P00013000 P 07/21/17 13.0 0.60 0.75
RDC 170721P00014000 P 07/21/17 14.0 0.95 1.10
RDC 170721P00015000 P 07/21/17 15.0 1.35 1.55
RDC 170721P00016000 P 07/21/17 16.0 1.90 2.10
RDC 170721P00017000 P 07/21/17 17.0 2.55 2.75
RDC 170721P00018000 P 07/21/17 18.0 3.30 3.50
RDC 170721P00019000 P 07/21/17 19.0 4.10 4.30
RDC 170721P00020000 P 07/21/17 20.0 4.90 5.80
RDC 170721P00021000 P 07/21/17 21.0 5.80 6.70
RDC 170721P00022000 P 07/21/17 22.0 6.80 7.80
RDC 170721P00023000 P 07/21/17 23.0 7.80 8.70
RDC 170721P00024000 P 07/21/17 24.0 8.70 9.60
RDC 170721P00025000 P 07/21/17 25.0 9.70 10.70
RDC 170721P00026000 P 07/21/17 26.0 10.70 11.70
RDC 170721P00027000 P 07/21/17 27.0 11.70 12.70
RDC 170721P00028000 P 07/21/17 28.0 12.70 13.70
RDC 170721P00029000 P 07/21/17 29.0 13.70 14.70
RDC 170721P00030000 P 07/21/17 30.0 14.70 15.60
RDC 170721P00031000 P 07/21/17 31.0 15.70 16.70
RDC 171020C00008000 C 10/20/17 8.0 6.50 7.50
RDC 171020C00009000 C 10/20/17 9.0 5.50 6.60
RDC 171020C00010000 C 10/20/17 10.0 4.90 5.70
RDC 171020C00011000 C 10/20/17 11.0 4.00 4.90
RDC 171020C00012000 C 10/20/17 12.0 3.70 4.10
RDC 171020C00013000 C 10/20/17 13.0 3.10 3.40
RDC 171020C00014000 C 10/20/17 14.0 2.55 2.80
RDC 171020C00015000 C 10/20/17 15.0 2.05 2.25
RDC 171020C00016000 C 10/20/17 16.0 1.55 1.85
RDC 171020C00017000 C 10/20/17 17.0 1.20 1.45
RDC 171020C00018000 C 10/20/17 18.0 0.90 1.15
RDC 171020C00019000 C 10/20/17 19.0 0.70 0.90
RDC 171020C00020000 C 10/20/17 20.0 0.50 0.70
RDC 171020C00021000 C 10/20/17 21.0 0.35 0.50
RDC 171020C00022000 C 10/20/17 22.0 0.15 0.45
RDC 171020C00023000 C 10/20/17 23.0 0.05 0.40
RDC 171020C00024000 C 10/20/17 24.0 0.05 0.35
RDC 171020C00025000 C 10/20/17 25.0 0.00 0.25
RDC 171020C00026000 C 10/20/17 26.0 0.00 0.25
RDC 171020C00027000 C 10/20/17 27.0 0.00 0.20
RDC 171020C00028000 C 10/20/17 28.0 0.00 0.15
RDC 171020C00029000 C 10/20/17 29.0 0.00 0.15
RDC 171020C00030000 C 10/20/17 30.0 0.00 0.10
RDC 171020C00031000 C 10/20/17 31.0 0.00 0.10
RDC 171020P00008000 P 10/20/17 8.0 0.05 0.30
RDC 171020P00009000 P 10/20/17 9.0 0.15 0.30
RDC 171020P00010000 P 10/20/17 10.0 0.30 0.45
RDC 171020P00011000 P 10/20/17 11.0 0.50 0.65
RDC 171020P00012000 P 10/20/17 12.0 0.75 0.90
RDC 171020P00013000 P 10/20/17 13.0 1.05 1.25
RDC 171020P00014000 P 10/20/17 14.0 1.45 1.65
RDC 171020P00015000 P 10/20/17 15.0 1.90 2.10
RDC 171020P00016000 P 10/20/17 16.0 2.45 2.65
RDC 171020P00017000 P 10/20/17 17.0 3.00 3.30
RDC 171020P00018000 P 10/20/17 18.0 3.70 4.00
RDC 171020P00019000 P 10/20/17 19.0 4.50 4.90
RDC 171020P00020000 P 10/20/17 20.0 5.30 5.60
RDC 171020P00021000 P 10/20/17 21.0 6.00 7.10
RDC 171020P00022000 P 10/20/17 22.0 7.00 8.00
RDC 171020P00023000 P 10/20/17 23.0 7.90 8.90
RDC 171020P00024000 P 10/20/17 24.0 8.80 9.90
RDC 171020P00025000 P 10/20/17 25.0 9.80 10.90
RDC 171020P00026000 P 10/20/17 26.0 10.70 11.20
RDC 171020P00027000 P 10/20/17 27.0 11.60 12.70
RDC 171020P00028000 P 10/20/17 28.0 12.60 13.80
RDC 171020P00029000 P 10/20/17 29.0 13.60 14.80
RDC 171020P00030000 P 10/20/17 30.0 14.70 15.80
RDC 171020P00031000 P 10/20/17 31.0 15.70 16.90

OPRA data is delayed 15 minutes.