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 (2017-08-04)Premium Content

Rowan Companies Inc (RDC)
As of Aug 18 2017 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 170915C00003000 C 09/15/17 3.0 6.20 6.50
RDC 170915C00004000 C 09/15/17 4.0 5.20 5.40
RDC 170915C00005000 C 09/15/17 5.0 4.20 4.40
RDC 170915C00006000 C 09/15/17 6.0 3.20 3.40
RDC 170915C00007000 C 09/15/17 7.0 2.25 2.50
RDC 170915C00008000 C 09/15/17 8.0 1.40 1.55
RDC 170915C00009000 C 09/15/17 9.0 0.65 0.75
RDC 170915C00010000 C 09/15/17 10.0 0.20 0.30
RDC 170915C00011000 C 09/15/17 11.0 0.00 0.15
RDC 170915C00012000 C 09/15/17 12.0 0.00 0.05
RDC 170915C00013000 C 09/15/17 13.0 0.00 0.05
RDC 170915C00014000 C 09/15/17 14.0 0.00 0.05
RDC 170915C00015000 C 09/15/17 15.0 0.00 0.05
RDC 170915C00016000 C 09/15/17 16.0 0.00 0.05
RDC 170915C00017000 C 09/15/17 17.0 0.00 0.05
RDC 170915C00018000 C 09/15/17 18.0 0.00 0.05
RDC 170915C00019000 C 09/15/17 19.0 0.00 0.05
RDC 170915C00020000 C 09/15/17 20.0 0.00 0.05
RDC 170915P00003000 P 09/15/17 3.0 0.00 0.05
RDC 170915P00004000 P 09/15/17 4.0 0.00 0.05
RDC 170915P00005000 P 09/15/17 5.0 0.00 0.05
RDC 170915P00006000 P 09/15/17 6.0 0.00 0.05
RDC 170915P00007000 P 09/15/17 7.0 0.00 0.10
RDC 170915P00008000 P 09/15/17 8.0 0.05 0.20
RDC 170915P00009000 P 09/15/17 9.0 0.40 0.45
RDC 170915P00010000 P 09/15/17 10.0 0.90 1.00
RDC 170915P00011000 P 09/15/17 11.0 1.65 1.80
RDC 170915P00012000 P 09/15/17 12.0 2.55 2.80
RDC 170915P00013000 P 09/15/17 13.0 3.50 3.80
RDC 170915P00014000 P 09/15/17 14.0 4.60 4.80
RDC 170915P00015000 P 09/15/17 15.0 5.60 5.90
RDC 170915P00016000 P 09/15/17 16.0 6.60 6.80
RDC 170915P00017000 P 09/15/17 17.0 7.50 7.90
RDC 170915P00018000 P 09/15/17 18.0 8.50 8.80
RDC 170915P00019000 P 09/15/17 19.0 9.60 9.90
RDC 170915P00020000 P 09/15/17 20.0 10.50 10.90
RDC 171020C00005000 C 10/20/17 5.0 4.20 4.50
RDC 171020C00006000 C 10/20/17 6.0 3.30 3.50
RDC 171020C00007000 C 10/20/17 7.0 2.40 2.55
RDC 171020C00008000 C 10/20/17 8.0 1.60 1.70
RDC 171020C00009000 C 10/20/17 9.0 0.95 1.05
RDC 171020C00010000 C 10/20/17 10.0 0.55 0.60
RDC 171020C00011000 C 10/20/17 11.0 0.20 0.30
RDC 171020C00012000 C 10/20/17 12.0 0.10 0.15
RDC 171020C00013000 C 10/20/17 13.0 0.00 0.10
RDC 171020C00014000 C 10/20/17 14.0 0.00 0.10
RDC 171020C00015000 C 10/20/17 15.0 0.00 0.05
RDC 171020C00016000 C 10/20/17 16.0 0.00 0.05
RDC 171020C00017000 C 10/20/17 17.0 0.00 0.05
RDC 171020C00018000 C 10/20/17 18.0 0.00 0.05
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 171020P00005000 P 10/20/17 5.0 0.00 0.05
RDC 171020P00006000 P 10/20/17 6.0 0.00 0.10
RDC 171020P00007000 P 10/20/17 7.0 0.10 0.20
RDC 171020P00008000 P 10/20/17 8.0 0.25 0.35
RDC 171020P00009000 P 10/20/17 9.0 0.65 0.70
RDC 171020P00010000 P 10/20/17 10.0 1.15 1.25
RDC 171020P00011000 P 10/20/17 11.0 1.85 2.00
RDC 171020P00012000 P 10/20/17 12.0 2.70 2.85
RDC 171020P00013000 P 10/20/17 13.0 3.60 3.80
RDC 171020P00014000 P 10/20/17 14.0 4.50 4.80
RDC 171020P00015000 P 10/20/17 15.0 5.50 5.80
RDC 171020P00016000 P 10/20/17 16.0 6.50 6.80
RDC 171020P00017000 P 10/20/17 17.0 7.50 7.80
RDC 171020P00018000 P 10/20/17 18.0 8.60 8.90
RDC 171020P00019000 P 10/20/17 19.0 9.50 9.90
RDC 171020P00020000 P 10/20/17 20.0 10.50 10.90
RDC 171020P00021000 P 10/20/17 21.0 11.50 11.80
RDC 171020P00022000 P 10/20/17 22.0 12.60 13.10
RDC 171020P00023000 P 10/20/17 23.0 13.60 13.90
RDC 171020P00024000 P 10/20/17 24.0 14.50 14.80
RDC 171020P00025000 P 10/20/17 25.0 15.50 15.90
RDC 171020P00026000 P 10/20/17 26.0 16.50 16.90
RDC 171020P00027000 P 10/20/17 27.0 17.60 17.80
RDC 171020P00028000 P 10/20/17 28.0 18.60 18.90
RDC 171020P00029000 P 10/20/17 29.0 19.30 19.90
RDC 171020P00030000 P 10/20/17 30.0 20.60 21.10
RDC 171020P00031000 P 10/20/17 31.0 21.50 21.80
RDC 180119C00005000 C 01/19/18 5.0 4.30 4.60
RDC 180119C00006000 C 01/19/18 6.0 3.50 3.70
RDC 180119C00007000 C 01/19/18 7.0 2.70 2.90
RDC 180119C00008000 C 01/19/18 8.0 2.00 2.15
RDC 180119C00009000 C 01/19/18 9.0 1.40 1.55
RDC 180119C00010000 C 01/19/18 10.0 0.95 1.10
RDC 180119C00011000 C 01/19/18 11.0 0.65 0.75
RDC 180119C00012000 C 01/19/18 12.0 0.45 0.50
RDC 180119C00013000 C 01/19/18 13.0 0.25 0.40
RDC 180119C00014000 C 01/19/18 14.0 0.15 0.25
RDC 180119C00015000 C 01/19/18 15.0 0.10 0.20
RDC 180119C00016000 C 01/19/18 16.0 0.05 0.15
RDC 180119C00017000 C 01/19/18 17.0 0.05 0.10
RDC 180119C00018000 C 01/19/18 18.0 0.00 0.05
RDC 180119C00019000 C 01/19/18 19.0 0.00 0.05
RDC 180119C00020000 C 01/19/18 20.0 0.00 0.05
RDC 180119C00021000 C 01/19/18 21.0 0.00 0.05
RDC 180119C00022000 C 01/19/18 22.0 0.00 0.05
RDC 180119P00005000 P 01/19/18 5.0 0.05 0.15
RDC 180119P00006000 P 01/19/18 6.0 0.15 0.25
RDC 180119P00007000 P 01/19/18 7.0 0.35 0.45
RDC 180119P00008000 P 01/19/18 8.0 0.65 0.75
RDC 180119P00009000 P 01/19/18 9.0 1.05 1.20
RDC 180119P00010000 P 01/19/18 10.0 1.55 1.75
RDC 180119P00011000 P 01/19/18 11.0 2.25 2.40
RDC 180119P00012000 P 01/19/18 12.0 3.00 3.20
RDC 180119P00013000 P 01/19/18 13.0 3.80 4.00
RDC 180119P00014000 P 01/19/18 14.0 4.70 4.90
RDC 180119P00015000 P 01/19/18 15.0 5.60 5.90
RDC 180119P00016000 P 01/19/18 16.0 6.60 6.80
RDC 180119P00017000 P 01/19/18 17.0 7.50 7.80
RDC 180119P00018000 P 01/19/18 18.0 8.60 8.90
RDC 180119P00019000 P 01/19/18 19.0 9.60 9.90
RDC 180119P00020000 P 01/19/18 20.0 10.60 10.80
RDC 180119P00021000 P 01/19/18 21.0 11.60 12.10
RDC 180119P00022000 P 01/19/18 22.0 12.50 12.80

OPRA data is delayed 15 minutes.