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 May 24 2017 11:19AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 170616C00006000 C 06/16/17 6.0 6.80 9.20
RDC 170616C00007000 C 06/16/17 7.0 6.00 7.40
RDC 170616C00008000 C 06/16/17 8.0 5.40 7.00
RDC 170616C00009000 C 06/16/17 9.0 4.40 5.30
RDC 170616C00010000 C 06/16/17 10.0 3.20 4.50
RDC 170616C00011000 C 06/16/17 11.0 2.60 3.30
RDC 170616C00012000 C 06/16/17 12.0 1.50 2.35
RDC 170616C00013000 C 06/16/17 13.0 1.10 1.40
RDC 170616C00014000 C 06/16/17 14.0 0.60 0.65
RDC 170616C00015000 C 06/16/17 15.0 0.20 0.25
RDC 170616C00016000 C 06/16/17 16.0 0.00 0.10
RDC 170616C00017000 C 06/16/17 17.0 0.00 0.05
RDC 170616C00018000 C 06/16/17 18.0 0.00 0.20
RDC 170616C00019000 C 06/16/17 19.0 0.00 0.15
RDC 170616C00020000 C 06/16/17 20.0 0.00 0.05
RDC 170616C00021000 C 06/16/17 21.0 0.00 0.15
RDC 170616C00022000 C 06/16/17 22.0 0.00 0.10
RDC 170616C00023000 C 06/16/17 23.0 0.00 0.15
RDC 170616P00006000 P 06/16/17 6.0 0.00 0.20
RDC 170616P00007000 P 06/16/17 7.0 0.00 0.15
RDC 170616P00008000 P 06/16/17 8.0 0.00 0.15
RDC 170616P00009000 P 06/16/17 9.0 0.00 0.20
RDC 170616P00010000 P 06/16/17 10.0 0.00 0.05
RDC 170616P00011000 P 06/16/17 11.0 0.00 0.10
RDC 170616P00012000 P 06/16/17 12.0 0.00 0.15
RDC 170616P00013000 P 06/16/17 13.0 0.20 0.40
RDC 170616P00014000 P 06/16/17 14.0 0.55 0.70
RDC 170616P00015000 P 06/16/17 15.0 1.10 1.35
RDC 170616P00016000 P 06/16/17 16.0 1.65 3.00
RDC 170616P00017000 P 06/16/17 17.0 2.70 3.60
RDC 170616P00018000 P 06/16/17 18.0 3.60 5.00
RDC 170616P00019000 P 06/16/17 19.0 4.30 6.10
RDC 170616P00020000 P 06/16/17 20.0 5.70 6.50
RDC 170616P00021000 P 06/16/17 21.0 6.60 7.70
RDC 170616P00022000 P 06/16/17 22.0 7.60 9.00
RDC 170616P00023000 P 06/16/17 23.0 8.40 10.20
RDC 170721C00006000 C 07/21/17 6.0 5.50 9.90
RDC 170721C00007000 C 07/21/17 7.0 6.10 7.60
RDC 170721C00008000 C 07/21/17 8.0 5.30 6.50
RDC 170721C00009000 C 07/21/17 9.0 3.80 6.00
RDC 170721C00010000 C 07/21/17 10.0 3.20 4.90
RDC 170721C00011000 C 07/21/17 11.0 2.50 3.80
RDC 170721C00012000 C 07/21/17 12.0 1.85 2.40
RDC 170721C00013000 C 07/21/17 13.0 1.50 1.65
RDC 170721C00014000 C 07/21/17 14.0 0.90 1.05
RDC 170721C00015000 C 07/21/17 15.0 0.45 0.60
RDC 170721C00016000 C 07/21/17 16.0 0.20 0.30
RDC 170721C00017000 C 07/21/17 17.0 0.05 0.20
RDC 170721C00018000 C 07/21/17 18.0 0.00 0.10
RDC 170721C00019000 C 07/21/17 19.0 0.00 0.10
RDC 170721C00020000 C 07/21/17 20.0 0.00 0.10
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 0.05
RDC 170721P00009000 P 07/21/17 9.0 0.00 0.10
RDC 170721P00010000 P 07/21/17 10.0 0.00 0.10
RDC 170721P00011000 P 07/21/17 11.0 0.05 0.20
RDC 170721P00012000 P 07/21/17 12.0 0.20 0.35
RDC 170721P00013000 P 07/21/17 13.0 0.45 0.55
RDC 170721P00014000 P 07/21/17 14.0 0.85 1.00
RDC 170721P00015000 P 07/21/17 15.0 1.40 1.60
RDC 170721P00016000 P 07/21/17 16.0 2.10 2.30
RDC 170721P00017000 P 07/21/17 17.0 2.70 3.40
RDC 170721P00018000 P 07/21/17 18.0 3.70 4.50
RDC 170721P00019000 P 07/21/17 19.0 4.40 5.70
RDC 170721P00020000 P 07/21/17 20.0 5.50 6.70
RDC 170721P00021000 P 07/21/17 21.0 5.00 7.40
RDC 170721P00022000 P 07/21/17 22.0 7.40 8.90
RDC 170721P00023000 P 07/21/17 23.0 8.40 9.90
RDC 170721P00024000 P 07/21/17 24.0 9.20 11.20
RDC 170721P00025000 P 07/21/17 25.0 10.40 11.90
RDC 170721P00026000 P 07/21/17 26.0 11.40 12.80
RDC 170721P00027000 P 07/21/17 27.0 10.90 14.70
RDC 170721P00028000 P 07/21/17 28.0 13.20 15.10
RDC 170721P00029000 P 07/21/17 29.0 14.20 16.00
RDC 170721P00030000 P 07/21/17 30.0 13.90 18.30
RDC 170721P00031000 P 07/21/17 31.0 16.40 17.80
RDC 171020C00008000 C 10/20/17 8.0 5.30 6.70
RDC 171020C00009000 C 10/20/17 9.0 4.50 5.70
RDC 171020C00010000 C 10/20/17 10.0 3.80 4.80
RDC 171020C00011000 C 10/20/17 11.0 3.20 3.60
RDC 171020C00012000 C 10/20/17 12.0 2.60 2.90
RDC 171020C00013000 C 10/20/17 13.0 2.05 2.25
RDC 171020C00014000 C 10/20/17 14.0 1.50 1.60
RDC 171020C00015000 C 10/20/17 15.0 1.05 1.30
RDC 171020C00016000 C 10/20/17 16.0 0.70 0.95
RDC 171020C00017000 C 10/20/17 17.0 0.45 0.65
RDC 171020C00018000 C 10/20/17 18.0 0.30 0.45
RDC 171020C00019000 C 10/20/17 19.0 0.15 0.30
RDC 171020C00020000 C 10/20/17 20.0 0.05 0.25
RDC 171020C00021000 C 10/20/17 21.0 0.05 0.15
RDC 171020C00022000 C 10/20/17 22.0 0.00 0.15
RDC 171020C00023000 C 10/20/17 23.0 0.00 0.10
RDC 171020C00024000 C 10/20/17 24.0 0.00 0.10
RDC 171020C00025000 C 10/20/17 25.0 0.00 0.10
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 171020P00008000 P 10/20/17 8.0 0.05 0.15
RDC 171020P00009000 P 10/20/17 9.0 0.10 0.20
RDC 171020P00010000 P 10/20/17 10.0 0.20 0.35
RDC 171020P00011000 P 10/20/17 11.0 0.40 0.55
RDC 171020P00012000 P 10/20/17 12.0 0.60 0.85
RDC 171020P00013000 P 10/20/17 13.0 0.95 1.15
RDC 171020P00014000 P 10/20/17 14.0 1.40 1.65
RDC 171020P00015000 P 10/20/17 15.0 1.95 2.20
RDC 171020P00016000 P 10/20/17 16.0 2.60 2.85
RDC 171020P00017000 P 10/20/17 17.0 3.30 3.60
RDC 171020P00018000 P 10/20/17 18.0 4.10 4.40
RDC 171020P00019000 P 10/20/17 19.0 4.80 5.70
RDC 171020P00020000 P 10/20/17 20.0 5.60 6.80
RDC 171020P00021000 P 10/20/17 21.0 6.80 7.50
RDC 171020P00022000 P 10/20/17 22.0 7.50 9.10
RDC 171020P00023000 P 10/20/17 23.0 8.70 9.50
RDC 171020P00024000 P 10/20/17 24.0 9.60 10.60
RDC 171020P00025000 P 10/20/17 25.0 10.50 11.70
RDC 171020P00026000 P 10/20/17 26.0 11.60 12.60
RDC 171020P00027000 P 10/20/17 27.0 12.50 13.80
RDC 171020P00028000 P 10/20/17 28.0 12.20 16.00
RDC 171020P00029000 P 10/20/17 29.0 13.20 17.00
RDC 171020P00030000 P 10/20/17 30.0 14.40 17.70
RDC 171020P00031000 P 10/20/17 31.0 16.20 17.40
RDC 180119C00006000 C 01/19/18 6.0 7.10 8.40
RDC 180119C00007000 C 01/19/18 7.0 6.80 7.40
RDC 180119C00008000 C 01/19/18 8.0 5.20 6.40
RDC 180119C00009000 C 01/19/18 9.0 5.00 5.60
RDC 180119C00010000 C 01/19/18 10.0 4.20 4.80
RDC 180119C00011000 C 01/19/18 11.0 3.60 4.00
RDC 180119C00012000 C 01/19/18 12.0 3.00 3.30
RDC 180119C00013000 C 01/19/18 13.0 2.40 2.65
RDC 180119C00014000 C 01/19/18 14.0 1.90 2.10
RDC 180119C00015000 C 01/19/18 15.0 1.45 1.65
RDC 180119C00016000 C 01/19/18 16.0 1.05 1.30
RDC 180119C00017000 C 01/19/18 17.0 0.80 1.00
RDC 180119C00018000 C 01/19/18 18.0 0.60 0.80
RDC 180119C00019000 C 01/19/18 19.0 0.40 0.65
RDC 180119C00020000 C 01/19/18 20.0 0.30 0.45
RDC 180119C00021000 C 01/19/18 21.0 0.20 0.35
RDC 180119C00022000 C 01/19/18 22.0 0.10 0.30
RDC 180119P00006000 P 01/19/18 6.0 0.00 0.15
RDC 180119P00007000 P 01/19/18 7.0 0.05 0.20
RDC 180119P00008000 P 01/19/18 8.0 0.15 0.25
RDC 180119P00009000 P 01/19/18 9.0 0.25 0.40
RDC 180119P00010000 P 01/19/18 10.0 0.40 0.65
RDC 180119P00011000 P 01/19/18 11.0 0.65 0.85
RDC 180119P00012000 P 01/19/18 12.0 0.95 1.15
RDC 180119P00013000 P 01/19/18 13.0 1.30 1.60
RDC 180119P00014000 P 01/19/18 14.0 1.80 2.10
RDC 180119P00015000 P 01/19/18 15.0 2.35 2.65
RDC 180119P00016000 P 01/19/18 16.0 2.95 3.40
RDC 180119P00017000 P 01/19/18 17.0 3.60 4.00
RDC 180119P00018000 P 01/19/18 18.0 4.40 4.80
RDC 180119P00019000 P 01/19/18 19.0 5.20 5.60
RDC 180119P00020000 P 01/19/18 20.0 6.10 6.60
RDC 180119P00021000 P 01/19/18 21.0 7.00 7.50
RDC 180119P00022000 P 01/19/18 22.0 7.80 8.30

OPRA data is delayed 15 minutes.