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 (2016-11-04)Premium Content

Rowan Companies Inc (RDC)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 170120C00003000 C 01/20/17 3.0 15.60 16.80
RDC 170120C00005000 C 01/20/17 5.0 12.80 15.00
RDC 170120C00006000 C 01/20/17 6.0 11.00 14.60
RDC 170120C00007000 C 01/20/17 7.0 9.80 13.70
RDC 170120C00008000 C 01/20/17 8.0 8.70 13.00
RDC 170120C00009000 C 01/20/17 9.0 7.70 12.00
RDC 170120C00010000 C 01/20/17 10.0 8.50 9.80
RDC 170120C00011000 C 01/20/17 11.0 6.00 8.50
RDC 170120C00012000 C 01/20/17 12.0 6.70 7.50
RDC 170120C00013000 C 01/20/17 13.0 5.80 6.50
RDC 170120C00014000 C 01/20/17 14.0 4.60 5.50
RDC 170120C00015000 C 01/20/17 15.0 3.70 4.50
RDC 170120C00016000 C 01/20/17 16.0 2.85 3.40
RDC 170120C00017000 C 01/20/17 17.0 1.80 2.35
RDC 170120C00018000 C 01/20/17 18.0 1.15 1.35
RDC 170120C00019000 C 01/20/17 19.0 0.35 0.45
RDC 170120C00020000 C 01/20/17 20.0 0.00 0.10
RDC 170120C00021000 C 01/20/17 21.0 0.00 0.20
RDC 170120C00022000 C 01/20/17 22.0 0.00 0.15
RDC 170120C00023000 C 01/20/17 23.0 0.00 0.15
RDC 170120C00024000 C 01/20/17 24.0 0.00 0.20
RDC 170120C00025000 C 01/20/17 25.0 0.00 0.15
RDC 170120C00026000 C 01/20/17 26.0 0.00 0.15
RDC 170120C00027000 C 01/20/17 27.0 0.00 0.15
RDC 170120C00028000 C 01/20/17 28.0 0.00 0.15
RDC 170120C00029000 C 01/20/17 29.0 0.00 0.15
RDC 170120C00030000 C 01/20/17 30.0 0.00 0.15
RDC 170120C00031000 C 01/20/17 31.0 0.00 0.20
RDC 170120C00032000 C 01/20/17 32.0 0.00 0.20
RDC 170120C00033000 C 01/20/17 33.0 0.00 0.20
RDC 170120C00034000 C 01/20/17 34.0 0.00 0.20
RDC 170120C00035000 C 01/20/17 35.0 0.00 0.20
RDC 170120C00037000 C 01/20/17 37.0 0.00 0.20
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.20
RDC 170120P00003000 P 01/20/17 3.0 0.00 0.20
RDC 170120P00005000 P 01/20/17 5.0 0.00 0.20
RDC 170120P00006000 P 01/20/17 6.0 0.00 0.20
RDC 170120P00007000 P 01/20/17 7.0 0.00 0.15
RDC 170120P00008000 P 01/20/17 8.0 0.00 0.15
RDC 170120P00009000 P 01/20/17 9.0 0.00 0.15
RDC 170120P00010000 P 01/20/17 10.0 0.00 0.05
RDC 170120P00011000 P 01/20/17 11.0 0.00 0.15
RDC 170120P00012000 P 01/20/17 12.0 0.00 0.15
RDC 170120P00013000 P 01/20/17 13.0 0.00 0.05
RDC 170120P00014000 P 01/20/17 14.0 0.00 0.15
RDC 170120P00015000 P 01/20/17 15.0 0.00 0.20
RDC 170120P00016000 P 01/20/17 16.0 0.00 0.10
RDC 170120P00017000 P 01/20/17 17.0 0.00 0.15
RDC 170120P00018000 P 01/20/17 18.0 0.00 0.10
RDC 170120P00019000 P 01/20/17 19.0 0.15 0.30
RDC 170120P00020000 P 01/20/17 20.0 0.80 1.15
RDC 170120P00021000 P 01/20/17 21.0 1.65 2.30
RDC 170120P00022000 P 01/20/17 22.0 2.65 3.20
RDC 170120P00023000 P 01/20/17 23.0 3.50 4.30
RDC 170120P00024000 P 01/20/17 24.0 4.50 6.60
RDC 170120P00025000 P 01/20/17 25.0 5.60 6.30
RDC 170120P00026000 P 01/20/17 26.0 6.50 9.20
RDC 170120P00027000 P 01/20/17 27.0 7.60 8.50
RDC 170120P00028000 P 01/20/17 28.0 6.80 10.40
RDC 170120P00029000 P 01/20/17 29.0 7.80 11.70
RDC 170120P00030000 P 01/20/17 30.0 10.50 11.50
RDC 170120P00031000 P 01/20/17 31.0 9.80 14.20
RDC 170120P00032000 P 01/20/17 32.0 10.80 15.20
RDC 170120P00033000 P 01/20/17 33.0 11.80 16.20
RDC 170120P00034000 P 01/20/17 34.0 13.00 17.20
RDC 170120P00035000 P 01/20/17 35.0 13.90 17.40
RDC 170120P00037000 P 01/20/17 37.0 15.50 19.30
RDC 170120P00040000 P 01/20/17 40.0 20.00 21.50
RDC 170217C00011000 C 02/17/17 11.0 7.70 8.50
RDC 170217C00012000 C 02/17/17 12.0 6.70 7.50
RDC 170217C00013000 C 02/17/17 13.0 5.70 6.50
RDC 170217C00014000 C 02/17/17 14.0 4.70 5.60
RDC 170217C00015000 C 02/17/17 15.0 3.90 4.60
RDC 170217C00016000 C 02/17/17 16.0 2.85 3.60
RDC 170217C00017000 C 02/17/17 17.0 2.20 2.65
RDC 170217C00018000 C 02/17/17 18.0 1.65 1.85
RDC 170217C00019000 C 02/17/17 19.0 1.00 1.20
RDC 170217C00020000 C 02/17/17 20.0 0.55 0.70
RDC 170217C00021000 C 02/17/17 21.0 0.30 0.45
RDC 170217C00022000 C 02/17/17 22.0 0.10 0.30
RDC 170217C00023000 C 02/17/17 23.0 0.05 0.20
RDC 170217C00024000 C 02/17/17 24.0 0.00 0.15
RDC 170217C00025000 C 02/17/17 25.0 0.00 0.10
RDC 170217C00026000 C 02/17/17 26.0 0.00 0.05
RDC 170217C00027000 C 02/17/17 27.0 0.00 0.05
RDC 170217C00028000 C 02/17/17 28.0 0.00 0.05
RDC 170217C00029000 C 02/17/17 29.0 0.00 0.05
RDC 170217P00011000 P 02/17/17 11.0 0.00 0.05
RDC 170217P00012000 P 02/17/17 12.0 0.00 0.10
RDC 170217P00013000 P 02/17/17 13.0 0.00 0.10
RDC 170217P00014000 P 02/17/17 14.0 0.00 0.15
RDC 170217P00015000 P 02/17/17 15.0 0.00 0.20
RDC 170217P00016000 P 02/17/17 16.0 0.10 0.25
RDC 170217P00017000 P 02/17/17 17.0 0.25 0.40
RDC 170217P00018000 P 02/17/17 18.0 0.45 0.65
RDC 170217P00019000 P 02/17/17 19.0 0.80 1.00
RDC 170217P00020000 P 02/17/17 20.0 1.35 1.60
RDC 170217P00021000 P 02/17/17 21.0 2.05 2.45
RDC 170217P00022000 P 02/17/17 22.0 2.85 3.40
RDC 170217P00023000 P 02/17/17 23.0 3.40 4.20
RDC 170217P00024000 P 02/17/17 24.0 4.20 5.40
RDC 170217P00025000 P 02/17/17 25.0 5.10 6.40
RDC 170217P00026000 P 02/17/17 26.0 6.50 7.40
RDC 170217P00027000 P 02/17/17 27.0 6.50 10.20
RDC 170217P00028000 P 02/17/17 28.0 7.60 11.20
RDC 170217P00029000 P 02/17/17 29.0 9.50 10.40
RDC 170421C00005000 C 04/21/17 5.0 13.50 15.10
RDC 170421C00006000 C 04/21/17 6.0 10.80 15.40
RDC 170421C00007000 C 04/21/17 7.0 9.70 14.00
RDC 170421C00008000 C 04/21/17 8.0 8.80 13.10
RDC 170421C00009000 C 04/21/17 9.0 7.80 12.20
RDC 170421C00010000 C 04/21/17 10.0 8.80 9.60
RDC 170421C00011000 C 04/21/17 11.0 7.80 8.60
RDC 170421C00012000 C 04/21/17 12.0 6.90 7.70
RDC 170421C00013000 C 04/21/17 13.0 6.00 6.70
RDC 170421C00014000 C 04/21/17 14.0 5.10 5.90
RDC 170421C00015000 C 04/21/17 15.0 4.30 4.90
RDC 170421C00016000 C 04/21/17 16.0 3.60 4.00
RDC 170421C00017000 C 04/21/17 17.0 3.00 3.20
RDC 170421C00018000 C 04/21/17 18.0 2.40 2.55
RDC 170421C00019000 C 04/21/17 19.0 1.80 2.00
RDC 170421C00020000 C 04/21/17 20.0 1.35 1.55
RDC 170421C00021000 C 04/21/17 21.0 1.00 1.15
RDC 170421C00022000 C 04/21/17 22.0 0.70 0.85
RDC 170421C00023000 C 04/21/17 23.0 0.45 0.70
RDC 170421C00024000 C 04/21/17 24.0 0.30 0.45
RDC 170421C00025000 C 04/21/17 25.0 0.20 0.40
RDC 170421C00026000 C 04/21/17 26.0 0.15 0.30
RDC 170421C00027000 C 04/21/17 27.0 0.05 0.30
RDC 170421C00028000 C 04/21/17 28.0 0.00 0.15
RDC 170421C00029000 C 04/21/17 29.0 0.00 0.20
RDC 170421P00005000 P 04/21/17 5.0 0.00 0.05
RDC 170421P00006000 P 04/21/17 6.0 0.00 0.05
RDC 170421P00007000 P 04/21/17 7.0 0.00 0.10
RDC 170421P00008000 P 04/21/17 8.0 0.00 0.10
RDC 170421P00009000 P 04/21/17 9.0 0.00 0.10
RDC 170421P00010000 P 04/21/17 10.0 0.00 0.15
RDC 170421P00011000 P 04/21/17 11.0 0.00 0.20
RDC 170421P00012000 P 04/21/17 12.0 0.05 0.25
RDC 170421P00013000 P 04/21/17 13.0 0.10 0.35
RDC 170421P00014000 P 04/21/17 14.0 0.25 0.40
RDC 170421P00015000 P 04/21/17 15.0 0.40 0.50
RDC 170421P00016000 P 04/21/17 16.0 0.60 0.70
RDC 170421P00017000 P 04/21/17 17.0 0.85 1.00
RDC 170421P00018000 P 04/21/17 18.0 1.20 1.35
RDC 170421P00019000 P 04/21/17 19.0 1.60 1.80
RDC 170421P00020000 P 04/21/17 20.0 2.15 2.30
RDC 170421P00021000 P 04/21/17 21.0 2.75 2.90
RDC 170421P00022000 P 04/21/17 22.0 3.40 3.70
RDC 170421P00023000 P 04/21/17 23.0 4.20 4.40
RDC 170421P00024000 P 04/21/17 24.0 5.00 5.50
RDC 170421P00025000 P 04/21/17 25.0 5.90 6.40
RDC 170421P00026000 P 04/21/17 26.0 6.70 7.50
RDC 170421P00027000 P 04/21/17 27.0 7.70 8.40
RDC 170421P00028000 P 04/21/17 28.0 8.20 9.40
RDC 170421P00029000 P 04/21/17 29.0 9.50 10.30
RDC 170721C00006000 C 07/21/17 6.0 12.70 13.60
RDC 170721C00007000 C 07/21/17 7.0 9.90 13.10
RDC 170721C00008000 C 07/21/17 8.0 10.60 11.70
RDC 170721C00009000 C 07/21/17 9.0 8.80 10.90
RDC 170721C00010000 C 07/21/17 10.0 8.90 9.80
RDC 170721C00011000 C 07/21/17 11.0 7.60 8.90
RDC 170721C00012000 C 07/21/17 12.0 7.20 8.10
RDC 170721C00013000 C 07/21/17 13.0 6.40 7.10
RDC 170721C00014000 C 07/21/17 14.0 5.50 6.30
RDC 170721C00015000 C 07/21/17 15.0 4.80 5.60
RDC 170721C00016000 C 07/21/17 16.0 4.40 4.70
RDC 170721C00017000 C 07/21/17 17.0 3.70 4.10
RDC 170721C00018000 C 07/21/17 18.0 3.10 3.40
RDC 170721C00019000 C 07/21/17 19.0 2.60 2.95
RDC 170721C00020000 C 07/21/17 20.0 2.15 2.35
RDC 170721C00021000 C 07/21/17 21.0 1.75 2.00
RDC 170721C00022000 C 07/21/17 22.0 1.40 1.50
RDC 170721C00023000 C 07/21/17 23.0 1.10 1.20
RDC 170721C00024000 C 07/21/17 24.0 0.85 1.00
RDC 170721C00025000 C 07/21/17 25.0 0.70 0.90
RDC 170721C00026000 C 07/21/17 26.0 0.50 0.75
RDC 170721C00027000 C 07/21/17 27.0 0.40 0.70
RDC 170721C00028000 C 07/21/17 28.0 0.25 0.55
RDC 170721C00029000 C 07/21/17 29.0 0.15 0.45
RDC 170721C00030000 C 07/21/17 30.0 0.15 0.40
RDC 170721C00031000 C 07/21/17 31.0 0.10 0.30
RDC 170721P00006000 P 07/21/17 6.0 0.00 0.10
RDC 170721P00007000 P 07/21/17 7.0 0.00 0.15
RDC 170721P00008000 P 07/21/17 8.0 0.00 0.20
RDC 170721P00009000 P 07/21/17 9.0 0.05 0.25
RDC 170721P00010000 P 07/21/17 10.0 0.10 0.30
RDC 170721P00011000 P 07/21/17 11.0 0.25 0.45
RDC 170721P00012000 P 07/21/17 12.0 0.30 0.60
RDC 170721P00013000 P 07/21/17 13.0 0.45 0.70
RDC 170721P00014000 P 07/21/17 14.0 0.65 0.80
RDC 170721P00015000 P 07/21/17 15.0 0.90 1.15
RDC 170721P00016000 P 07/21/17 16.0 1.15 1.50
RDC 170721P00017000 P 07/21/17 17.0 1.50 1.75
RDC 170721P00018000 P 07/21/17 18.0 1.90 2.20
RDC 170721P00019000 P 07/21/17 19.0 2.35 2.75
RDC 170721P00020000 P 07/21/17 20.0 2.85 3.20
RDC 170721P00021000 P 07/21/17 21.0 3.40 3.90
RDC 170721P00022000 P 07/21/17 22.0 4.10 4.60
RDC 170721P00023000 P 07/21/17 23.0 4.80 5.30
RDC 170721P00024000 P 07/21/17 24.0 5.60 6.00
RDC 170721P00025000 P 07/21/17 25.0 6.30 6.80
RDC 170721P00026000 P 07/21/17 26.0 7.20 7.70
RDC 170721P00027000 P 07/21/17 27.0 8.00 8.70
RDC 170721P00028000 P 07/21/17 28.0 8.80 9.50
RDC 170721P00029000 P 07/21/17 29.0 9.80 10.50
RDC 170721P00030000 P 07/21/17 30.0 10.60 11.50
RDC 170721P00031000 P 07/21/17 31.0 11.60 12.50

OPRA data is delayed 15 minutes.