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 (2015-08-07)Premium Content

Rowan Companies Inc (RDC)
As of Sep 2 2015 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 150918C00010000 C 09/18/15 10.0 6.60 7.60
RDC 150918C00011000 C 09/18/15 11.0 5.60 6.60
RDC 150918C00012000 C 09/18/15 12.0 4.70 5.60
RDC 150918C00013000 C 09/18/15 13.0 3.70 4.60
RDC 150918C00014000 C 09/18/15 14.0 2.85 3.60
RDC 150918C00015000 C 09/18/15 15.0 2.00 2.60
RDC 150918C00016000 C 09/18/15 16.0 1.30 1.65
RDC 150918C00017000 C 09/18/15 17.0 0.80 1.00
RDC 150918C00018000 C 09/18/15 18.0 0.35 0.65
RDC 150918C00019000 C 09/18/15 19.0 0.15 0.30
RDC 150918C00020000 C 09/18/15 20.0 0.05 0.50
RDC 150918C00021000 C 09/18/15 21.0 0.00 0.35
RDC 150918C00022000 C 09/18/15 22.0 0.00 0.30
RDC 150918C00023000 C 09/18/15 23.0 0.00 0.30
RDC 150918C00024000 C 09/18/15 24.0 0.00 0.30
RDC 150918C00025000 C 09/18/15 25.0 0.00 0.30
RDC 150918C00026000 C 09/18/15 26.0 0.00 0.30
RDC 150918C00027000 C 09/18/15 27.0 0.00 0.30
RDC 150918C00028000 C 09/18/15 28.0 0.00 0.30
RDC 150918P00010000 P 09/18/15 10.0 0.00 0.35
RDC 150918P00011000 P 09/18/15 11.0 0.00 0.35
RDC 150918P00012000 P 09/18/15 12.0 0.00 0.35
RDC 150918P00013000 P 09/18/15 13.0 0.00 0.30
RDC 150918P00014000 P 09/18/15 14.0 0.05 0.35
RDC 150918P00015000 P 09/18/15 15.0 0.20 0.40
RDC 150918P00016000 P 09/18/15 16.0 0.45 0.65
RDC 150918P00017000 P 09/18/15 17.0 0.90 1.00
RDC 150918P00018000 P 09/18/15 18.0 1.10 1.75
RDC 150918P00019000 P 09/18/15 19.0 1.45 2.55
RDC 150918P00020000 P 09/18/15 20.0 2.05 3.50
RDC 150918P00021000 P 09/18/15 21.0 2.90 4.40
RDC 150918P00022000 P 09/18/15 22.0 3.90 5.40
RDC 150918P00023000 P 09/18/15 23.0 4.80 6.40
RDC 150918P00024000 P 09/18/15 24.0 5.80 7.40
RDC 150918P00025000 P 09/18/15 25.0 6.80 8.40
RDC 150918P00026000 P 09/18/15 26.0 7.80 9.40
RDC 150918P00027000 P 09/18/15 27.0 8.80 10.50
RDC 150918P00028000 P 09/18/15 28.0 8.80 11.50
RDC 151016C00008000 C 10/16/15 8.0 8.80 9.30
RDC 151016C00009000 C 10/16/15 9.0 7.80 8.30
RDC 151016C00010000 C 10/16/15 10.0 6.90 7.30
RDC 151016C00011000 C 10/16/15 11.0 5.90 6.40
RDC 151016C00012000 C 10/16/15 12.0 4.90 5.40
RDC 151016C00013000 C 10/16/15 13.0 4.10 4.50
RDC 151016C00014000 C 10/16/15 14.0 3.20 3.60
RDC 151016C00015000 C 10/16/15 15.0 2.45 2.85
RDC 151016C00016000 C 10/16/15 16.0 1.80 2.15
RDC 151016C00017000 C 10/16/15 17.0 1.30 1.55
RDC 151016C00018000 C 10/16/15 18.0 0.90 1.10
RDC 151016C00019000 C 10/16/15 19.0 0.55 0.70
RDC 151016C00020000 C 10/16/15 20.0 0.35 0.50
RDC 151016C00021000 C 10/16/15 21.0 0.20 0.30
RDC 151016C00022000 C 10/16/15 22.0 0.10 0.25
RDC 151016C00023000 C 10/16/15 23.0 0.05 0.20
RDC 151016C00024000 C 10/16/15 24.0 0.00 0.15
RDC 151016C00025000 C 10/16/15 25.0 0.00 0.10
RDC 151016C00026000 C 10/16/15 26.0 0.00 0.10
RDC 151016C00027000 C 10/16/15 27.0 0.00 0.10
RDC 151016C00028000 C 10/16/15 28.0 0.00 0.10
RDC 151016C00029000 C 10/16/15 29.0 0.00 0.05
RDC 151016C00030000 C 10/16/15 30.0 0.00 0.05
RDC 151016C00031000 C 10/16/15 31.0 0.00 0.05
RDC 151016C00032000 C 10/16/15 32.0 0.00 0.05
RDC 151016C00033000 C 10/16/15 33.0 0.00 0.05
RDC 151016P00008000 P 10/16/15 8.0 0.00 0.10
RDC 151016P00009000 P 10/16/15 9.0 0.00 0.15
RDC 151016P00010000 P 10/16/15 10.0 0.00 0.15
RDC 151016P00011000 P 10/16/15 11.0 0.00 0.20
RDC 151016P00012000 P 10/16/15 12.0 0.05 0.25
RDC 151016P00013000 P 10/16/15 13.0 0.15 0.35
RDC 151016P00014000 P 10/16/15 14.0 0.35 0.55
RDC 151016P00015000 P 10/16/15 15.0 0.60 0.75
RDC 151016P00016000 P 10/16/15 16.0 0.95 1.10
RDC 151016P00017000 P 10/16/15 17.0 1.35 1.55
RDC 151016P00018000 P 10/16/15 18.0 1.85 2.10
RDC 151016P00019000 P 10/16/15 19.0 2.50 2.80
RDC 151016P00020000 P 10/16/15 20.0 3.20 3.60
RDC 151016P00021000 P 10/16/15 21.0 4.00 4.40
RDC 151016P00022000 P 10/16/15 22.0 5.00 5.30
RDC 151016P00023000 P 10/16/15 23.0 5.90 6.30
RDC 151016P00024000 P 10/16/15 24.0 6.90 7.20
RDC 151016P00025000 P 10/16/15 25.0 7.90 8.20
RDC 151016P00026000 P 10/16/15 26.0 8.90 9.20
RDC 151016P00027000 P 10/16/15 27.0 9.90 10.20
RDC 151016P00028000 P 10/16/15 28.0 10.90 11.20
RDC 151016P00029000 P 10/16/15 29.0 11.90 12.20
RDC 151016P00030000 P 10/16/15 30.0 12.90 13.20
RDC 151016P00031000 P 10/16/15 31.0 13.90 14.20
RDC 151016P00032000 P 10/16/15 32.0 14.90 15.20
RDC 151016P00033000 P 10/16/15 33.0 15.90 16.20
RDC 160115C00008000 C 01/15/16 8.0 8.90 9.40
RDC 160115C00009000 C 01/15/16 9.0 7.90 8.40
RDC 160115C00010000 C 01/15/16 10.0 7.00 7.50
RDC 160115C00011000 C 01/15/16 11.0 6.10 6.60
RDC 160115C00012000 C 01/15/16 12.0 5.20 5.70
RDC 160115C00013000 C 01/15/16 13.0 4.40 4.90
RDC 160115C00014000 C 01/15/16 14.0 3.70 4.20
RDC 160115C00015000 C 01/15/16 15.0 3.10 3.50
RDC 160115C00016000 C 01/15/16 16.0 2.50 2.90
RDC 160115C00017000 C 01/15/16 17.0 2.00 2.35
RDC 160115C00018000 C 01/15/16 18.0 1.60 1.90
RDC 160115C00019000 C 01/15/16 19.0 1.25 1.55
RDC 160115C00020000 C 01/15/16 20.0 0.95 1.25
RDC 160115C00021000 C 01/15/16 21.0 0.70 1.00
RDC 160115C00022000 C 01/15/16 22.0 0.55 0.80
RDC 160115C00023000 C 01/15/16 23.0 0.40 0.65
RDC 160115C00024000 C 01/15/16 24.0 0.30 0.50
RDC 160115C00025000 C 01/15/16 25.0 0.20 0.40
RDC 160115C00026000 C 01/15/16 26.0 0.15 0.35
RDC 160115C00027000 C 01/15/16 27.0 0.10 0.25
RDC 160115C00028000 C 01/15/16 28.0 0.05 0.20
RDC 160115C00029000 C 01/15/16 29.0 0.05 0.15
RDC 160115C00030000 C 01/15/16 30.0 0.05 0.15
RDC 160115C00031000 C 01/15/16 31.0 0.00 0.10
RDC 160115C00032000 C 01/15/16 32.0 0.00 0.10
RDC 160115C00033000 C 01/15/16 33.0 0.00 0.10
RDC 160115C00034000 C 01/15/16 34.0 0.00 0.10
RDC 160115C00035000 C 01/15/16 35.0 0.00 0.10
RDC 160115C00040000 C 01/15/16 40.0 0.00 0.05
RDC 160115C00045000 C 01/15/16 45.0 0.00 0.05
RDC 160115P00008000 P 01/15/16 8.0 0.00 0.20
RDC 160115P00009000 P 01/15/16 9.0 0.05 0.30
RDC 160115P00010000 P 01/15/16 10.0 0.15 0.35
RDC 160115P00011000 P 01/15/16 11.0 0.25 0.45
RDC 160115P00012000 P 01/15/16 12.0 0.40 0.65
RDC 160115P00013000 P 01/15/16 13.0 0.65 0.90
RDC 160115P00014000 P 01/15/16 14.0 0.90 1.20
RDC 160115P00015000 P 01/15/16 15.0 1.25 1.55
RDC 160115P00016000 P 01/15/16 16.0 1.70 1.95
RDC 160115P00017000 P 01/15/16 17.0 2.15 2.45
RDC 160115P00018000 P 01/15/16 18.0 2.70 3.00
RDC 160115P00019000 P 01/15/16 19.0 3.30 3.60
RDC 160115P00020000 P 01/15/16 20.0 4.00 4.30
RDC 160115P00021000 P 01/15/16 21.0 4.70 5.10
RDC 160115P00022000 P 01/15/16 22.0 5.50 5.90
RDC 160115P00023000 P 01/15/16 23.0 6.30 6.80
RDC 160115P00024000 P 01/15/16 24.0 7.20 7.70
RDC 160115P00025000 P 01/15/16 25.0 8.10 8.60
RDC 160115P00026000 P 01/15/16 26.0 9.00 9.50
RDC 160115P00027000 P 01/15/16 27.0 9.90 10.40
RDC 160115P00028000 P 01/15/16 28.0 10.90 11.40
RDC 160115P00029000 P 01/15/16 29.0 11.90 12.40
RDC 160115P00030000 P 01/15/16 30.0 12.90 13.40
RDC 160115P00031000 P 01/15/16 31.0 13.90 14.30
RDC 160115P00032000 P 01/15/16 32.0 14.90 15.30
RDC 160115P00033000 P 01/15/16 33.0 15.90 16.30
RDC 160115P00034000 P 01/15/16 34.0 16.90 17.30
RDC 160115P00035000 P 01/15/16 35.0 17.90 18.30
RDC 160115P00040000 P 01/15/16 40.0 22.90 23.30
RDC 160115P00045000 P 01/15/16 45.0 27.90 28.30
RDC 160415C00007000 C 04/15/16 7.0 9.90 10.40
RDC 160415C00008000 C 04/15/16 8.0 8.90 9.40
RDC 160415C00009000 C 04/15/16 9.0 8.00 8.50
RDC 160415C00010000 C 04/15/16 10.0 7.10 7.70
RDC 160415C00011000 C 04/15/16 11.0 6.30 6.80
RDC 160415C00012000 C 04/15/16 12.0 5.50 6.00
RDC 160415C00013000 C 04/15/16 13.0 4.70 5.30
RDC 160415C00014000 C 04/15/16 14.0 4.00 4.60
RDC 160415C00015000 C 04/15/16 15.0 3.50 4.00
RDC 160415C00016000 C 04/15/16 16.0 2.90 3.40
RDC 160415C00017000 C 04/15/16 17.0 2.45 2.90
RDC 160415C00018000 C 04/15/16 18.0 2.00 2.45
RDC 160415C00019000 C 04/15/16 19.0 1.65 2.10
RDC 160415C00020000 C 04/15/16 20.0 1.35 1.75
RDC 160415C00021000 C 04/15/16 21.0 1.05 1.50
RDC 160415C00022000 C 04/15/16 22.0 0.85 1.25
RDC 160415C00023000 C 04/15/16 23.0 0.65 1.05
RDC 160415C00024000 C 04/15/16 24.0 0.50 0.90
RDC 160415C00025000 C 04/15/16 25.0 0.45 0.75
RDC 160415C00026000 C 04/15/16 26.0 0.30 0.60
RDC 160415C00027000 C 04/15/16 27.0 0.20 0.50
RDC 160415C00028000 C 04/15/16 28.0 0.10 0.45
RDC 160415C00029000 C 04/15/16 29.0 0.05 0.35
RDC 160415C00030000 C 04/15/16 30.0 0.00 0.30
RDC 160415C00031000 C 04/15/16 31.0 0.00 0.25
RDC 160415C00032000 C 04/15/16 32.0 0.00 0.20
RDC 160415P00007000 P 04/15/16 7.0 0.05 0.30
RDC 160415P00008000 P 04/15/16 8.0 0.10 0.35
RDC 160415P00009000 P 04/15/16 9.0 0.20 0.50
RDC 160415P00010000 P 04/15/16 10.0 0.35 0.60
RDC 160415P00011000 P 04/15/16 11.0 0.50 0.75
RDC 160415P00012000 P 04/15/16 12.0 0.70 1.00
RDC 160415P00013000 P 04/15/16 13.0 0.95 1.30
RDC 160415P00014000 P 04/15/16 14.0 1.30 1.65
RDC 160415P00015000 P 04/15/16 15.0 1.70 2.05
RDC 160415P00016000 P 04/15/16 16.0 2.10 2.50
RDC 160415P00017000 P 04/15/16 17.0 2.60 3.00
RDC 160415P00018000 P 04/15/16 18.0 3.20 3.50
RDC 160415P00019000 P 04/15/16 19.0 3.80 4.20
RDC 160415P00020000 P 04/15/16 20.0 4.40 4.90
RDC 160415P00021000 P 04/15/16 21.0 5.10 5.60
RDC 160415P00022000 P 04/15/16 22.0 5.90 6.40
RDC 160415P00023000 P 04/15/16 23.0 6.70 7.20
RDC 160415P00024000 P 04/15/16 24.0 7.50 8.10
RDC 160415P00025000 P 04/15/16 25.0 8.40 9.00
RDC 160415P00026000 P 04/15/16 26.0 9.20 9.90
RDC 160415P00027000 P 04/15/16 27.0 10.20 10.80
RDC 160415P00028000 P 04/15/16 28.0 11.10 11.70
RDC 160415P00029000 P 04/15/16 29.0 12.00 12.70
RDC 160415P00030000 P 04/15/16 30.0 13.00 13.60
RDC 160415P00031000 P 04/15/16 31.0 13.90 14.50
RDC 160415P00032000 P 04/15/16 32.0 14.90 15.50
RDC 170120C00005000 C 01/20/17 5.0 11.60 12.40
RDC 170120C00008000 C 01/20/17 8.0 8.70 10.00
RDC 170120C00010000 C 01/20/17 10.0 7.30 8.60
RDC 170120C00013000 C 01/20/17 13.0 5.10 6.70
RDC 170120C00015000 C 01/20/17 15.0 4.20 5.60
RDC 170120C00018000 C 01/20/17 18.0 2.90 4.10
RDC 170120C00020000 C 01/20/17 20.0 2.10 3.20
RDC 170120C00023000 C 01/20/17 23.0 1.40 2.05
RDC 170120C00025000 C 01/20/17 25.0 1.00 1.95
RDC 170120C00027000 C 01/20/17 27.0 0.65 1.60
RDC 170120C00030000 C 01/20/17 30.0 0.25 1.15
RDC 170120C00032000 C 01/20/17 32.0 0.10 0.95
RDC 170120C00035000 C 01/20/17 35.0 0.00 0.70
RDC 170120C00037000 C 01/20/17 37.0 0.00 0.55
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.40
RDC 170120P00005000 P 01/20/17 5.0 0.00 0.45
RDC 170120P00008000 P 01/20/17 8.0 0.20 0.95
RDC 170120P00010000 P 01/20/17 10.0 0.55 1.35
RDC 170120P00013000 P 01/20/17 13.0 1.40 2.20
RDC 170120P00015000 P 01/20/17 15.0 2.20 3.00
RDC 170120P00018000 P 01/20/17 18.0 3.70 4.80
RDC 170120P00020000 P 01/20/17 20.0 4.80 6.00
RDC 170120P00023000 P 01/20/17 23.0 6.90 8.20
RDC 170120P00025000 P 01/20/17 25.0 8.40 9.80
RDC 170120P00027000 P 01/20/17 27.0 10.00 11.60
RDC 170120P00030000 P 01/20/17 30.0 12.70 14.20
RDC 170120P00032000 P 01/20/17 32.0 14.50 16.00
RDC 170120P00035000 P 01/20/17 35.0 17.50 19.00
RDC 170120P00037000 P 01/20/17 37.0 19.50 21.10
RDC 170120P00040000 P 01/20/17 40.0 22.60 23.80

OPRA data is delayed 15 minutes.