Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Rowan Companies Inc (RDC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 140419C00019000 C 04/19/14 19.0 10.90 12.10
RDC 140419C00020000 C 04/19/14 20.0 9.90 11.10
RDC 140419C00021000 C 04/19/14 21.0 8.90 10.00
RDC 140419C00023000 C 04/19/14 23.0 6.90 8.00
RDC 140419C00024000 C 04/19/14 24.0 5.90 6.70
RDC 140419C00025000 C 04/19/14 25.0 4.90 5.70
RDC 140419C00026000 C 04/19/14 26.0 3.90 4.70
RDC 140419C00027000 C 04/19/14 27.0 2.90 3.70
RDC 140419C00028000 C 04/19/14 28.0 1.90 2.70
RDC 140419C00029000 C 04/19/14 29.0 0.95 1.70
RDC 140419C00030000 C 04/19/14 30.0 0.30 0.70
RDC 140419C00031000 C 04/19/14 31.0 0.00 0.05
RDC 140419C00032000 C 04/19/14 32.0 0.00 0.05
RDC 140419C00033000 C 04/19/14 33.0 0.00 0.05
RDC 140419C00034000 C 04/19/14 34.0 0.00 0.05
RDC 140419C00035000 C 04/19/14 35.0 0.00 0.05
RDC 140419C00036000 C 04/19/14 36.0 0.00 0.05
RDC 140419C00037000 C 04/19/14 37.0 0.00 0.05
RDC 140419C00038000 C 04/19/14 38.0 0.00 0.05
RDC 140419C00039000 C 04/19/14 39.0 0.00 0.05
RDC 140419C00040000 C 04/19/14 40.0 0.00 0.05
RDC 140419C00041000 C 04/19/14 41.0 0.00 0.05
RDC 140419C00042000 C 04/19/14 42.0 0.00 0.05
RDC 140419C00043000 C 04/19/14 43.0 0.00 0.05
RDC 140419C00044000 C 04/19/14 44.0 0.00 0.05
RDC 140419C00045000 C 04/19/14 45.0 0.00 0.05
RDC 140419C00046000 C 04/19/14 46.0 0.00 0.05
RDC 140419C00047000 C 04/19/14 47.0 0.00 0.05
RDC 140419C00048000 C 04/19/14 48.0 0.00 0.05
RDC 140419C00049000 C 04/19/14 49.0 0.00 0.05
RDC 140419C00050000 C 04/19/14 50.0 0.00 0.05
RDC 140419P00019000 P 04/19/14 19.0 0.00 0.05
RDC 140419P00020000 P 04/19/14 20.0 0.00 0.05
RDC 140419P00021000 P 04/19/14 21.0 0.00 0.05
RDC 140419P00023000 P 04/19/14 23.0 0.00 0.05
RDC 140419P00024000 P 04/19/14 24.0 0.00 0.05
RDC 140419P00025000 P 04/19/14 25.0 0.00 0.05
RDC 140419P00026000 P 04/19/14 26.0 0.00 0.05
RDC 140419P00027000 P 04/19/14 27.0 0.00 0.05
RDC 140419P00028000 P 04/19/14 28.0 0.00 0.05
RDC 140419P00029000 P 04/19/14 29.0 0.00 0.05
RDC 140419P00030000 P 04/19/14 30.0 0.00 0.05
RDC 140419P00031000 P 04/19/14 31.0 0.45 0.70
RDC 140419P00032000 P 04/19/14 32.0 1.45 1.75
RDC 140419P00033000 P 04/19/14 33.0 2.50 2.70
RDC 140419P00034000 P 04/19/14 34.0 3.10 3.80
RDC 140419P00035000 P 04/19/14 35.0 4.10 4.80
RDC 140419P00036000 P 04/19/14 36.0 5.10 6.10
RDC 140419P00037000 P 04/19/14 37.0 6.00 6.80
RDC 140419P00038000 P 04/19/14 38.0 7.00 8.10
RDC 140419P00039000 P 04/19/14 39.0 8.00 9.10
RDC 140419P00040000 P 04/19/14 40.0 9.00 10.10
RDC 140419P00041000 P 04/19/14 41.0 10.00 11.10
RDC 140419P00042000 P 04/19/14 42.0 10.90 12.10
RDC 140419P00043000 P 04/19/14 43.0 11.90 13.10
RDC 140419P00044000 P 04/19/14 44.0 12.90 14.10
RDC 140419P00045000 P 04/19/14 45.0 13.90 15.10
RDC 140419P00046000 P 04/19/14 46.0 14.90 16.10
RDC 140419P00047000 P 04/19/14 47.0 15.90 17.10
RDC 140419P00048000 P 04/19/14 48.0 16.90 18.10
RDC 140419P00049000 P 04/19/14 49.0 17.90 19.10
RDC 140419P00050000 P 04/19/14 50.0 18.90 20.30
RDC 140517C00024000 C 05/17/14 24.0 5.60 6.70
RDC 140517C00025000 C 05/17/14 25.0 4.90 5.70
RDC 140517C00026000 C 05/17/14 26.0 3.90 4.80
RDC 140517C00027000 C 05/17/14 27.0 3.00 3.80
RDC 140517C00028000 C 05/17/14 28.0 2.50 2.75
RDC 140517C00029000 C 05/17/14 29.0 1.70 1.95
RDC 140517C00030000 C 05/17/14 30.0 1.05 1.15
RDC 140517C00031000 C 05/17/14 31.0 0.55 0.70
RDC 140517C00032000 C 05/17/14 32.0 0.25 0.35
RDC 140517C00033000 C 05/17/14 33.0 0.15 0.20
RDC 140517C00034000 C 05/17/14 34.0 0.00 0.15
RDC 140517C00035000 C 05/17/14 35.0 0.00 0.10
RDC 140517C00036000 C 05/17/14 36.0 0.00 0.10
RDC 140517C00037000 C 05/17/14 37.0 0.00 0.05
RDC 140517C00038000 C 05/17/14 38.0 0.00 0.05
RDC 140517C00039000 C 05/17/14 39.0 0.00 0.05
RDC 140517C00040000 C 05/17/14 40.0 0.00 0.05
RDC 140517P00024000 P 05/17/14 24.0 0.00 0.05
RDC 140517P00025000 P 05/17/14 25.0 0.00 0.10
RDC 140517P00026000 P 05/17/14 26.0 0.00 0.10
RDC 140517P00027000 P 05/17/14 27.0 0.05 0.15
RDC 140517P00028000 P 05/17/14 28.0 0.10 0.30
RDC 140517P00029000 P 05/17/14 29.0 0.30 0.40
RDC 140517P00030000 P 05/17/14 30.0 0.60 0.80
RDC 140517P00031000 P 05/17/14 31.0 1.10 1.30
RDC 140517P00032000 P 05/17/14 32.0 1.80 2.05
RDC 140517P00033000 P 05/17/14 33.0 2.60 2.90
RDC 140517P00034000 P 05/17/14 34.0 3.30 4.30
RDC 140517P00035000 P 05/17/14 35.0 4.20 5.10
RDC 140517P00036000 P 05/17/14 36.0 5.10 6.20
RDC 140517P00037000 P 05/17/14 37.0 6.10 7.20
RDC 140517P00038000 P 05/17/14 38.0 7.10 8.40
RDC 140517P00039000 P 05/17/14 39.0 8.10 9.20
RDC 140517P00040000 P 05/17/14 40.0 9.00 10.40
RDC 140719C00019000 C 07/19/14 19.0 10.70 12.10
RDC 140719C00020000 C 07/19/14 20.0 9.60 11.10
RDC 140719C00021000 C 07/19/14 21.0 8.60 10.00
RDC 140719C00023000 C 07/19/14 23.0 6.50 8.00
RDC 140719C00024000 C 07/19/14 24.0 5.80 6.80
RDC 140719C00025000 C 07/19/14 25.0 5.00 5.80
RDC 140719C00026000 C 07/19/14 26.0 4.10 4.90
RDC 140719C00027000 C 07/19/14 27.0 3.70 4.00
RDC 140719C00028000 C 07/19/14 28.0 2.90 3.20
RDC 140719C00029000 C 07/19/14 29.0 2.20 2.50
RDC 140719C00030000 C 07/19/14 30.0 1.65 1.85
RDC 140719C00031000 C 07/19/14 31.0 1.15 1.35
RDC 140719C00032000 C 07/19/14 32.0 0.80 1.00
RDC 140719C00033000 C 07/19/14 33.0 0.50 0.70
RDC 140719C00034000 C 07/19/14 34.0 0.35 0.55
RDC 140719C00035000 C 07/19/14 35.0 0.20 0.40
RDC 140719C00036000 C 07/19/14 36.0 0.10 0.25
RDC 140719C00037000 C 07/19/14 37.0 0.10 0.15
RDC 140719C00038000 C 07/19/14 38.0 0.10 0.15
RDC 140719C00039000 C 07/19/14 39.0 0.00 0.15
RDC 140719C00040000 C 07/19/14 40.0 0.00 0.10
RDC 140719C00041000 C 07/19/14 41.0 0.00 0.10
RDC 140719C00042000 C 07/19/14 42.0 0.00 0.10
RDC 140719C00043000 C 07/19/14 43.0 0.00 0.10
RDC 140719C00044000 C 07/19/14 44.0 0.00 0.05
RDC 140719C00045000 C 07/19/14 45.0 0.00 0.05
RDC 140719C00046000 C 07/19/14 46.0 0.00 0.05
RDC 140719C00047000 C 07/19/14 47.0 0.00 0.05
RDC 140719C00048000 C 07/19/14 48.0 0.00 0.05
RDC 140719C00049000 C 07/19/14 49.0 0.00 0.05
RDC 140719C00050000 C 07/19/14 50.0 0.00 0.05
RDC 140719P00019000 P 07/19/14 19.0 0.00 0.05
RDC 140719P00020000 P 07/19/14 20.0 0.00 0.05
RDC 140719P00021000 P 07/19/14 21.0 0.00 0.10
RDC 140719P00023000 P 07/19/14 23.0 0.00 0.15
RDC 140719P00024000 P 07/19/14 24.0 0.05 0.20
RDC 140719P00025000 P 07/19/14 25.0 0.10 0.25
RDC 140719P00026000 P 07/19/14 26.0 0.20 0.40
RDC 140719P00027000 P 07/19/14 27.0 0.35 0.50
RDC 140719P00028000 P 07/19/14 28.0 0.55 0.75
RDC 140719P00029000 P 07/19/14 29.0 0.85 1.05
RDC 140719P00030000 P 07/19/14 30.0 1.25 1.50
RDC 140719P00031000 P 07/19/14 31.0 1.75 2.00
RDC 140719P00032000 P 07/19/14 32.0 2.30 2.65
RDC 140719P00033000 P 07/19/14 33.0 3.10 3.40
RDC 140719P00034000 P 07/19/14 34.0 3.90 4.20
RDC 140719P00035000 P 07/19/14 35.0 4.50 5.40
RDC 140719P00036000 P 07/19/14 36.0 5.40 6.40
RDC 140719P00037000 P 07/19/14 37.0 6.30 7.30
RDC 140719P00038000 P 07/19/14 38.0 7.20 8.30
RDC 140719P00039000 P 07/19/14 39.0 8.20 9.30
RDC 140719P00040000 P 07/19/14 40.0 9.20 10.40
RDC 140719P00041000 P 07/19/14 41.0 10.10 11.40
RDC 140719P00042000 P 07/19/14 42.0 11.00 12.30
RDC 140719P00043000 P 07/19/14 43.0 12.00 13.30
RDC 140719P00044000 P 07/19/14 44.0 13.00 14.30
RDC 140719P00045000 P 07/19/14 45.0 13.80 15.70
RDC 140719P00046000 P 07/19/14 46.0 14.90 16.80
RDC 140719P00047000 P 07/19/14 47.0 15.90 17.50
RDC 140719P00048000 P 07/19/14 48.0 16.70 18.80
RDC 140719P00049000 P 07/19/14 49.0 17.60 19.80
RDC 140719P00050000 P 07/19/14 50.0 18.20 20.50
RDC 141018C00019000 C 10/18/14 19.0 10.90 11.70
RDC 141018C00020000 C 10/18/14 20.0 9.80 11.20
RDC 141018C00021000 C 10/18/14 21.0 8.10 9.80
RDC 141018C00023000 C 10/18/14 23.0 7.00 7.90
RDC 141018C00024000 C 10/18/14 24.0 6.10 7.00
RDC 141018C00025000 C 10/18/14 25.0 5.70 6.10
RDC 141018C00026000 C 10/18/14 26.0 4.90 5.30
RDC 141018C00027000 C 10/18/14 27.0 4.10 4.50
RDC 141018C00028000 C 10/18/14 28.0 3.40 3.80
RDC 141018C00029000 C 10/18/14 29.0 2.85 3.20
RDC 141018C00030000 C 10/18/14 30.0 2.30 2.60
RDC 141018C00031000 C 10/18/14 31.0 1.80 2.05
RDC 141018C00032000 C 10/18/14 32.0 1.40 1.65
RDC 141018C00033000 C 10/18/14 33.0 1.05 1.25
RDC 141018C00034000 C 10/18/14 34.0 0.80 1.05
RDC 141018C00035000 C 10/18/14 35.0 0.65 0.85
RDC 141018C00036000 C 10/18/14 36.0 0.45 0.65
RDC 141018C00037000 C 10/18/14 37.0 0.30 0.55
RDC 141018C00038000 C 10/18/14 38.0 0.30 0.45
RDC 141018C00039000 C 10/18/14 39.0 0.15 0.35
RDC 141018C00040000 C 10/18/14 40.0 0.10 0.30
RDC 141018C00041000 C 10/18/14 41.0 0.05 0.20
RDC 141018C00042000 C 10/18/14 42.0 0.05 0.20
RDC 141018C00043000 C 10/18/14 43.0 0.00 0.15
RDC 141018C00044000 C 10/18/14 44.0 0.00 0.10
RDC 141018C00045000 C 10/18/14 45.0 0.00 0.10
RDC 141018C00046000 C 10/18/14 46.0 0.00 0.10
RDC 141018C00047000 C 10/18/14 47.0 0.00 0.10
RDC 141018C00048000 C 10/18/14 48.0 0.00 0.10
RDC 141018P00019000 P 10/18/14 19.0 0.00 0.15
RDC 141018P00020000 P 10/18/14 20.0 0.05 0.15
RDC 141018P00021000 P 10/18/14 21.0 0.05 0.20
RDC 141018P00023000 P 10/18/14 23.0 0.20 0.30
RDC 141018P00024000 P 10/18/14 24.0 0.30 0.50
RDC 141018P00025000 P 10/18/14 25.0 0.45 0.60
RDC 141018P00026000 P 10/18/14 26.0 0.65 0.85
RDC 141018P00027000 P 10/18/14 27.0 0.85 1.00
RDC 141018P00028000 P 10/18/14 28.0 1.15 1.40
RDC 141018P00029000 P 10/18/14 29.0 1.55 1.70
RDC 141018P00030000 P 10/18/14 30.0 1.95 2.15
RDC 141018P00031000 P 10/18/14 31.0 2.45 2.70
RDC 141018P00032000 P 10/18/14 32.0 3.00 3.40
RDC 141018P00033000 P 10/18/14 33.0 3.70 4.10
RDC 141018P00034000 P 10/18/14 34.0 4.40 4.80
RDC 141018P00035000 P 10/18/14 35.0 5.20 5.60
RDC 141018P00036000 P 10/18/14 36.0 6.00 6.40
RDC 141018P00037000 P 10/18/14 37.0 6.90 7.30
RDC 141018P00038000 P 10/18/14 38.0 7.50 8.60
RDC 141018P00039000 P 10/18/14 39.0 8.40 9.40
RDC 141018P00040000 P 10/18/14 40.0 9.30 10.50
RDC 141018P00041000 P 10/18/14 41.0 10.10 11.60
RDC 141018P00042000 P 10/18/14 42.0 9.80 13.20
RDC 141018P00043000 P 10/18/14 43.0 12.00 13.40
RDC 141018P00044000 P 10/18/14 44.0 13.00 14.40
RDC 141018P00045000 P 10/18/14 45.0 13.90 15.40
RDC 141018P00046000 P 10/18/14 46.0 14.90 16.60
RDC 141018P00047000 P 10/18/14 47.0 15.90 17.40
RDC 141018P00048000 P 10/18/14 48.0 16.90 18.40

OPRA data is delayed 15 minutes.