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 (2015-02-06)Premium Content

Rowan Companies Inc (RDC)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 150417C00011000 C 04/17/15 11.0 5.90 6.90
RDC 150417C00012000 C 04/17/15 12.0 5.00 5.90
RDC 150417C00013000 C 04/17/15 13.0 4.00 4.90
RDC 150417C00014000 C 04/17/15 14.0 3.10 3.90
RDC 150417C00015000 C 04/17/15 15.0 2.25 2.95
RDC 150417C00016000 C 04/17/15 16.0 1.45 2.00
RDC 150417C00017000 C 04/17/15 17.0 0.75 1.20
RDC 150417C00018000 C 04/17/15 18.0 0.45 0.60
RDC 150417C00019000 C 04/17/15 19.0 0.10 0.25
RDC 150417C00020000 C 04/17/15 20.0 0.05 0.20
RDC 150417C00021000 C 04/17/15 21.0 0.00 0.15
RDC 150417C00022000 C 04/17/15 22.0 0.00 0.10
RDC 150417C00023000 C 04/17/15 23.0 0.00 0.05
RDC 150417C00024000 C 04/17/15 24.0 0.00 0.10
RDC 150417C00025000 C 04/17/15 25.0 0.00 0.15
RDC 150417C00026000 C 04/17/15 26.0 0.00 0.15
RDC 150417C00027000 C 04/17/15 27.0 0.00 0.15
RDC 150417C00028000 C 04/17/15 28.0 0.00 0.10
RDC 150417C00029000 C 04/17/15 29.0 0.00 0.15
RDC 150417C00030000 C 04/17/15 30.0 0.00 0.15
RDC 150417C00031000 C 04/17/15 31.0 0.00 0.15
RDC 150417C00032000 C 04/17/15 32.0 0.00 0.15
RDC 150417C00033000 C 04/17/15 33.0 0.00 0.15
RDC 150417C00034000 C 04/17/15 34.0 0.00 0.15
RDC 150417C00035000 C 04/17/15 35.0 0.00 0.15
RDC 150417C00036000 C 04/17/15 36.0 0.00 0.15
RDC 150417C00037000 C 04/17/15 37.0 0.00 0.20
RDC 150417C00038000 C 04/17/15 38.0 0.00 0.15
RDC 150417C00039000 C 04/17/15 39.0 0.00 0.15
RDC 150417P00011000 P 04/17/15 11.0 0.00 0.20
RDC 150417P00012000 P 04/17/15 12.0 0.00 0.15
RDC 150417P00013000 P 04/17/15 13.0 0.00 0.15
RDC 150417P00014000 P 04/17/15 14.0 0.00 0.20
RDC 150417P00015000 P 04/17/15 15.0 0.05 0.25
RDC 150417P00016000 P 04/17/15 16.0 0.15 0.30
RDC 150417P00017000 P 04/17/15 17.0 0.30 0.50
RDC 150417P00018000 P 04/17/15 18.0 0.75 0.90
RDC 150417P00019000 P 04/17/15 19.0 1.35 2.00
RDC 150417P00020000 P 04/17/15 20.0 2.20 3.00
RDC 150417P00021000 P 04/17/15 21.0 3.10 4.10
RDC 150417P00022000 P 04/17/15 22.0 4.10 5.00
RDC 150417P00023000 P 04/17/15 23.0 5.10 6.10
RDC 150417P00024000 P 04/17/15 24.0 6.10 7.10
RDC 150417P00025000 P 04/17/15 25.0 7.10 8.10
RDC 150417P00026000 P 04/17/15 26.0 8.10 9.10
RDC 150417P00027000 P 04/17/15 27.0 9.10 10.10
RDC 150417P00028000 P 04/17/15 28.0 10.10 11.70
RDC 150417P00029000 P 04/17/15 29.0 10.90 12.40
RDC 150417P00030000 P 04/17/15 30.0 10.90 14.30
RDC 150417P00031000 P 04/17/15 31.0 11.90 15.30
RDC 150417P00032000 P 04/17/15 32.0 12.70 16.30
RDC 150417P00033000 P 04/17/15 33.0 13.50 17.30
RDC 150417P00034000 P 04/17/15 34.0 14.70 18.30
RDC 150417P00035000 P 04/17/15 35.0 15.60 19.40
RDC 150417P00036000 P 04/17/15 36.0 16.60 20.40
RDC 150417P00037000 P 04/17/15 37.0 17.60 21.40
RDC 150417P00038000 P 04/17/15 38.0 18.60 22.40
RDC 150417P00039000 P 04/17/15 39.0 20.70 22.60
RDC 150515C00010000 C 05/15/15 10.0 7.00 7.90
RDC 150515C00011000 C 05/15/15 11.0 6.20 6.90
RDC 150515C00012000 C 05/15/15 12.0 5.10 5.90
RDC 150515C00013000 C 05/15/15 13.0 4.10 5.00
RDC 150515C00014000 C 05/15/15 14.0 3.30 4.00
RDC 150515C00015000 C 05/15/15 15.0 2.50 3.10
RDC 150515C00016000 C 05/15/15 16.0 2.05 2.30
RDC 150515C00017000 C 05/15/15 17.0 1.40 1.60
RDC 150515C00018000 C 05/15/15 18.0 0.85 1.00
RDC 150515C00019000 C 05/15/15 19.0 0.50 0.65
RDC 150515C00020000 C 05/15/15 20.0 0.25 0.35
RDC 150515C00021000 C 05/15/15 21.0 0.10 0.20
RDC 150515C00022000 C 05/15/15 22.0 0.05 0.15
RDC 150515C00023000 C 05/15/15 23.0 0.00 0.10
RDC 150515C00024000 C 05/15/15 24.0 0.00 0.10
RDC 150515C00025000 C 05/15/15 25.0 0.00 0.05
RDC 150515C00026000 C 05/15/15 26.0 0.00 0.05
RDC 150515C00027000 C 05/15/15 27.0 0.00 0.05
RDC 150515C00028000 C 05/15/15 28.0 0.00 0.05
RDC 150515P00010000 P 05/15/15 10.0 0.00 0.10
RDC 150515P00011000 P 05/15/15 11.0 0.00 0.10
RDC 150515P00012000 P 05/15/15 12.0 0.00 0.15
RDC 150515P00013000 P 05/15/15 13.0 0.05 0.15
RDC 150515P00014000 P 05/15/15 14.0 0.15 0.25
RDC 150515P00015000 P 05/15/15 15.0 0.25 0.35
RDC 150515P00016000 P 05/15/15 16.0 0.45 0.55
RDC 150515P00017000 P 05/15/15 17.0 0.80 0.90
RDC 150515P00018000 P 05/15/15 18.0 1.25 1.40
RDC 150515P00019000 P 05/15/15 19.0 1.85 2.00
RDC 150515P00020000 P 05/15/15 20.0 2.60 2.80
RDC 150515P00021000 P 05/15/15 21.0 3.40 3.70
RDC 150515P00022000 P 05/15/15 22.0 4.30 5.00
RDC 150515P00023000 P 05/15/15 23.0 5.20 6.20
RDC 150515P00024000 P 05/15/15 24.0 6.20 7.00
RDC 150515P00025000 P 05/15/15 25.0 7.20 8.00
RDC 150515P00026000 P 05/15/15 26.0 8.20 9.00
RDC 150515P00027000 P 05/15/15 27.0 8.00 11.30
RDC 150515P00028000 P 05/15/15 28.0 10.10 11.70
RDC 150717C00010000 C 07/17/15 10.0 7.00 7.90
RDC 150717C00011000 C 07/17/15 11.0 6.00 7.00
RDC 150717C00012000 C 07/17/15 12.0 5.10 6.10
RDC 150717C00013000 C 07/17/15 13.0 4.40 5.20
RDC 150717C00014000 C 07/17/15 14.0 3.60 4.30
RDC 150717C00015000 C 07/17/15 15.0 3.20 3.50
RDC 150717C00016000 C 07/17/15 16.0 2.55 2.75
RDC 150717C00017000 C 07/17/15 17.0 1.95 2.15
RDC 150717C00018000 C 07/17/15 18.0 1.45 1.65
RDC 150717C00019000 C 07/17/15 19.0 1.05 1.20
RDC 150717C00020000 C 07/17/15 20.0 0.70 0.85
RDC 150717C00021000 C 07/17/15 21.0 0.50 0.60
RDC 150717C00022000 C 07/17/15 22.0 0.30 0.40
RDC 150717C00023000 C 07/17/15 23.0 0.20 0.30
RDC 150717C00024000 C 07/17/15 24.0 0.10 0.20
RDC 150717C00025000 C 07/17/15 25.0 0.10 0.15
RDC 150717C00026000 C 07/17/15 26.0 0.05 0.15
RDC 150717C00027000 C 07/17/15 27.0 0.00 0.10
RDC 150717C00028000 C 07/17/15 28.0 0.00 0.10
RDC 150717C00029000 C 07/17/15 29.0 0.00 0.10
RDC 150717C00030000 C 07/17/15 30.0 0.00 0.05
RDC 150717C00031000 C 07/17/15 31.0 0.00 0.05
RDC 150717C00032000 C 07/17/15 32.0 0.00 0.05
RDC 150717C00033000 C 07/17/15 33.0 0.00 0.05
RDC 150717C00034000 C 07/17/15 34.0 0.00 0.05
RDC 150717C00035000 C 07/17/15 35.0 0.00 0.05
RDC 150717C00036000 C 07/17/15 36.0 0.00 0.05
RDC 150717P00010000 P 07/17/15 10.0 0.05 0.15
RDC 150717P00011000 P 07/17/15 11.0 0.10 0.20
RDC 150717P00012000 P 07/17/15 12.0 0.20 0.30
RDC 150717P00013000 P 07/17/15 13.0 0.30 0.40
RDC 150717P00014000 P 07/17/15 14.0 0.45 0.55
RDC 150717P00015000 P 07/17/15 15.0 0.70 0.80
RDC 150717P00016000 P 07/17/15 16.0 1.00 1.10
RDC 150717P00017000 P 07/17/15 17.0 1.35 1.50
RDC 150717P00018000 P 07/17/15 18.0 1.85 2.00
RDC 150717P00019000 P 07/17/15 19.0 2.40 2.55
RDC 150717P00020000 P 07/17/15 20.0 3.10 3.30
RDC 150717P00021000 P 07/17/15 21.0 3.80 4.00
RDC 150717P00022000 P 07/17/15 22.0 4.60 5.30
RDC 150717P00023000 P 07/17/15 23.0 5.40 6.20
RDC 150717P00024000 P 07/17/15 24.0 6.40 7.30
RDC 150717P00025000 P 07/17/15 25.0 7.30 8.30
RDC 150717P00026000 P 07/17/15 26.0 8.20 9.30
RDC 150717P00027000 P 07/17/15 27.0 9.20 10.30
RDC 150717P00028000 P 07/17/15 28.0 10.10 11.70
RDC 150717P00029000 P 07/17/15 29.0 11.00 12.50
RDC 150717P00030000 P 07/17/15 30.0 12.00 13.50
RDC 150717P00031000 P 07/17/15 31.0 13.00 14.50
RDC 150717P00032000 P 07/17/15 32.0 14.00 15.50
RDC 150717P00033000 P 07/17/15 33.0 14.00 17.30
RDC 150717P00034000 P 07/17/15 34.0 14.80 18.40
RDC 150717P00035000 P 07/17/15 35.0 15.80 19.30
RDC 150717P00036000 P 07/17/15 36.0 18.00 19.50
RDC 151016C00008000 C 10/16/15 8.0 9.00 9.90
RDC 151016C00009000 C 10/16/15 9.0 8.00 8.90
RDC 151016C00010000 C 10/16/15 10.0 7.00 8.10
RDC 151016C00011000 C 10/16/15 11.0 6.20 7.10
RDC 151016C00012000 C 10/16/15 12.0 5.40 6.20
RDC 151016C00013000 C 10/16/15 13.0 4.70 5.40
RDC 151016C00014000 C 10/16/15 14.0 4.30 4.60
RDC 151016C00015000 C 10/16/15 15.0 3.60 3.80
RDC 151016C00016000 C 10/16/15 16.0 3.00 3.20
RDC 151016C00017000 C 10/16/15 17.0 2.40 2.60
RDC 151016C00018000 C 10/16/15 18.0 1.95 2.10
RDC 151016C00019000 C 10/16/15 19.0 1.50 1.70
RDC 151016C00020000 C 10/16/15 20.0 1.15 1.30
RDC 151016C00021000 C 10/16/15 21.0 0.85 1.00
RDC 151016C00022000 C 10/16/15 22.0 0.65 0.80
RDC 151016C00023000 C 10/16/15 23.0 0.50 0.60
RDC 151016C00024000 C 10/16/15 24.0 0.35 0.50
RDC 151016C00025000 C 10/16/15 25.0 0.25 0.35
RDC 151016C00026000 C 10/16/15 26.0 0.15 0.30
RDC 151016C00027000 C 10/16/15 27.0 0.10 0.25
RDC 151016C00028000 C 10/16/15 28.0 0.05 0.20
RDC 151016C00029000 C 10/16/15 29.0 0.05 0.15
RDC 151016C00030000 C 10/16/15 30.0 0.00 0.10
RDC 151016C00031000 C 10/16/15 31.0 0.00 0.10
RDC 151016C00032000 C 10/16/15 32.0 0.00 0.10
RDC 151016C00033000 C 10/16/15 33.0 0.00 0.10
RDC 151016P00008000 P 10/16/15 8.0 0.05 0.15
RDC 151016P00009000 P 10/16/15 9.0 0.10 0.20
RDC 151016P00010000 P 10/16/15 10.0 0.20 0.30
RDC 151016P00011000 P 10/16/15 11.0 0.30 0.40
RDC 151016P00012000 P 10/16/15 12.0 0.40 0.55
RDC 151016P00013000 P 10/16/15 13.0 0.60 0.70
RDC 151016P00014000 P 10/16/15 14.0 0.80 0.95
RDC 151016P00015000 P 10/16/15 15.0 1.10 1.25
RDC 151016P00016000 P 10/16/15 16.0 1.45 1.60
RDC 151016P00017000 P 10/16/15 17.0 1.90 2.05
RDC 151016P00018000 P 10/16/15 18.0 2.40 2.55
RDC 151016P00019000 P 10/16/15 19.0 2.95 3.10
RDC 151016P00020000 P 10/16/15 20.0 3.60 3.80
RDC 151016P00021000 P 10/16/15 21.0 4.30 4.50
RDC 151016P00022000 P 10/16/15 22.0 5.00 5.30
RDC 151016P00023000 P 10/16/15 23.0 5.80 6.70
RDC 151016P00024000 P 10/16/15 24.0 6.60 7.50
RDC 151016P00025000 P 10/16/15 25.0 7.50 8.40
RDC 151016P00026000 P 10/16/15 26.0 8.50 9.50
RDC 151016P00027000 P 10/16/15 27.0 9.40 10.40
RDC 151016P00028000 P 10/16/15 28.0 10.20 11.70
RDC 151016P00029000 P 10/16/15 29.0 11.10 12.60
RDC 151016P00030000 P 10/16/15 30.0 12.10 13.70
RDC 151016P00031000 P 10/16/15 31.0 13.10 14.60
RDC 151016P00032000 P 10/16/15 32.0 14.10 15.60
RDC 151016P00033000 P 10/16/15 33.0 15.10 16.60
RDC 160115C00008000 C 01/15/16 8.0 8.50 10.40
RDC 160115C00010000 C 01/15/16 10.0 6.70 8.60
RDC 160115C00013000 C 01/15/16 13.0 5.30 5.80
RDC 160115C00015000 C 01/15/16 15.0 3.90 4.20
RDC 160115C00018000 C 01/15/16 18.0 2.30 2.50
RDC 160115C00020000 C 01/15/16 20.0 1.55 1.70
RDC 160115C00023000 C 01/15/16 23.0 0.75 0.90
RDC 160115C00025000 C 01/15/16 25.0 0.45 0.60
RDC 160115C00030000 C 01/15/16 30.0 0.10 0.20
RDC 160115C00035000 C 01/15/16 35.0 0.00 0.10
RDC 160115C00040000 C 01/15/16 40.0 0.00 0.10
RDC 160115C00045000 C 01/15/16 45.0 0.00 0.05
RDC 160115P00008000 P 01/15/16 8.0 0.15 0.25
RDC 160115P00010000 P 01/15/16 10.0 0.30 0.45
RDC 160115P00013000 P 01/15/16 13.0 0.85 1.00
RDC 160115P00015000 P 01/15/16 15.0 1.45 1.60
RDC 160115P00018000 P 01/15/16 18.0 2.80 3.00
RDC 160115P00020000 P 01/15/16 20.0 4.00 4.20
RDC 160115P00023000 P 01/15/16 23.0 6.20 6.50
RDC 160115P00025000 P 01/15/16 25.0 7.80 8.80
RDC 160115P00030000 P 01/15/16 30.0 12.00 13.80
RDC 160115P00035000 P 01/15/16 35.0 16.70 18.90
RDC 160115P00040000 P 01/15/16 40.0 21.80 23.70
RDC 160115P00045000 P 01/15/16 45.0 26.60 28.80
RDC 170120C00005000 C 01/20/17 5.0 10.80 14.00
RDC 170120C00008000 C 01/20/17 8.0 8.00 11.20
RDC 170120C00010000 C 01/20/17 10.0 7.30 8.80
RDC 170120C00013000 C 01/20/17 13.0 5.70 6.30
RDC 170120C00015000 C 01/20/17 15.0 4.50 5.20
RDC 170120C00018000 C 01/20/17 18.0 3.20 3.70
RDC 170120C00020000 C 01/20/17 20.0 2.30 3.00
RDC 170120C00023000 C 01/20/17 23.0 1.45 2.10
RDC 170120C00025000 C 01/20/17 25.0 1.05 1.65
RDC 170120C00027000 C 01/20/17 27.0 0.70 1.30
RDC 170120C00030000 C 01/20/17 30.0 0.40 0.95
RDC 170120C00032000 C 01/20/17 32.0 0.25 0.75
RDC 170120C00035000 C 01/20/17 35.0 0.10 0.55
RDC 170120C00037000 C 01/20/17 37.0 0.05 0.40
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.30
RDC 170120P00005000 P 01/20/17 5.0 0.05 0.25
RDC 170120P00008000 P 01/20/17 8.0 0.35 0.65
RDC 170120P00010000 P 01/20/17 10.0 0.70 1.05
RDC 170120P00013000 P 01/20/17 13.0 1.55 1.95
RDC 170120P00015000 P 01/20/17 15.0 2.35 2.75
RDC 170120P00018000 P 01/20/17 18.0 3.80 4.30
RDC 170120P00020000 P 01/20/17 20.0 5.00 5.50
RDC 170120P00023000 P 01/20/17 23.0 7.10 7.70
RDC 170120P00025000 P 01/20/17 25.0 8.60 9.20
RDC 170120P00027000 P 01/20/17 27.0 10.30 10.90
RDC 170120P00030000 P 01/20/17 30.0 12.60 14.10
RDC 170120P00032000 P 01/20/17 32.0 14.40 15.90
RDC 170120P00035000 P 01/20/17 35.0 16.40 19.60
RDC 170120P00037000 P 01/20/17 37.0 18.40 21.60
RDC 170120P00040000 P 01/20/17 40.0 20.90 24.90

OPRA data is delayed 15 minutes.