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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 161216C00006000 C 12/16/16 6.0 11.20 12.70
RDC 161216C00007000 C 12/16/16 7.0 9.20 12.80
RDC 161216C00008000 C 12/16/16 8.0 8.70 11.80
RDC 161216C00009000 C 12/16/16 9.0 6.40 10.50
RDC 161216C00010000 C 12/16/16 10.0 7.00 8.60
RDC 161216C00011000 C 12/16/16 11.0 6.10 7.50
RDC 161216C00012000 C 12/16/16 12.0 5.20 6.50
RDC 161216C00013000 C 12/16/16 13.0 4.20 5.40
RDC 161216C00014000 C 12/16/16 14.0 3.30 3.90
RDC 161216C00015000 C 12/16/16 15.0 2.40 2.85
RDC 161216C00016000 C 12/16/16 16.0 1.55 1.95
RDC 161216C00017000 C 12/16/16 17.0 0.90 1.00
RDC 161216C00018000 C 12/16/16 18.0 0.40 0.55
RDC 161216C00019000 C 12/16/16 19.0 0.15 0.30
RDC 161216C00020000 C 12/16/16 20.0 0.00 0.45
RDC 161216C00021000 C 12/16/16 21.0 0.00 0.45
RDC 161216C00022000 C 12/16/16 22.0 0.00 0.30
RDC 161216C00023000 C 12/16/16 23.0 0.00 0.45
RDC 161216C00024000 C 12/16/16 24.0 0.00 0.50
RDC 161216P00006000 P 12/16/16 6.0 0.00 0.45
RDC 161216P00007000 P 12/16/16 7.0 0.00 0.40
RDC 161216P00008000 P 12/16/16 8.0 0.00 0.45
RDC 161216P00009000 P 12/16/16 9.0 0.00 0.50
RDC 161216P00010000 P 12/16/16 10.0 0.00 0.45
RDC 161216P00011000 P 12/16/16 11.0 0.00 0.45
RDC 161216P00012000 P 12/16/16 12.0 0.00 0.45
RDC 161216P00013000 P 12/16/16 13.0 0.00 0.30
RDC 161216P00014000 P 12/16/16 14.0 0.00 0.20
RDC 161216P00015000 P 12/16/16 15.0 0.05 0.15
RDC 161216P00016000 P 12/16/16 16.0 0.15 0.30
RDC 161216P00017000 P 12/16/16 17.0 0.40 0.55
RDC 161216P00018000 P 12/16/16 18.0 0.95 1.05
RDC 161216P00019000 P 12/16/16 19.0 1.65 1.90
RDC 161216P00020000 P 12/16/16 20.0 2.20 2.80
RDC 161216P00021000 P 12/16/16 21.0 2.75 5.10
RDC 161216P00022000 P 12/16/16 22.0 3.60 5.00
RDC 161216P00023000 P 12/16/16 23.0 4.60 5.70
RDC 161216P00024000 P 12/16/16 24.0 5.60 6.80
RDC 170120C00003000 C 01/20/17 3.0 13.90 15.70
RDC 170120C00005000 C 01/20/17 5.0 11.90 14.40
RDC 170120C00006000 C 01/20/17 6.0 10.90 13.80
RDC 170120C00007000 C 01/20/17 7.0 9.90 12.80
RDC 170120C00008000 C 01/20/17 8.0 8.90 11.80
RDC 170120C00009000 C 01/20/17 9.0 7.70 10.80
RDC 170120C00010000 C 01/20/17 10.0 7.10 8.50
RDC 170120C00011000 C 01/20/17 11.0 6.30 7.50
RDC 170120C00012000 C 01/20/17 12.0 5.20 6.50
RDC 170120C00013000 C 01/20/17 13.0 4.40 5.00
RDC 170120C00014000 C 01/20/17 14.0 3.50 4.20
RDC 170120C00015000 C 01/20/17 15.0 2.75 3.00
RDC 170120C00016000 C 01/20/17 16.0 2.00 2.15
RDC 170120C00017000 C 01/20/17 17.0 1.40 1.55
RDC 170120C00018000 C 01/20/17 18.0 0.90 1.05
RDC 170120C00019000 C 01/20/17 19.0 0.55 0.65
RDC 170120C00020000 C 01/20/17 20.0 0.30 0.40
RDC 170120C00021000 C 01/20/17 21.0 0.15 0.35
RDC 170120C00022000 C 01/20/17 22.0 0.05 0.20
RDC 170120C00023000 C 01/20/17 23.0 0.05 0.10
RDC 170120C00024000 C 01/20/17 24.0 0.00 0.10
RDC 170120C00025000 C 01/20/17 25.0 0.00 0.10
RDC 170120C00026000 C 01/20/17 26.0 0.00 0.10
RDC 170120C00027000 C 01/20/17 27.0 0.00 0.05
RDC 170120C00028000 C 01/20/17 28.0 0.00 0.05
RDC 170120C00029000 C 01/20/17 29.0 0.00 0.05
RDC 170120C00030000 C 01/20/17 30.0 0.00 0.05
RDC 170120C00031000 C 01/20/17 31.0 0.00 0.05
RDC 170120C00032000 C 01/20/17 32.0 0.00 0.05
RDC 170120C00033000 C 01/20/17 33.0 0.00 0.05
RDC 170120C00034000 C 01/20/17 34.0 0.00 0.05
RDC 170120C00035000 C 01/20/17 35.0 0.00 0.05
RDC 170120C00037000 C 01/20/17 37.0 0.00 0.05
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.05
RDC 170120P00003000 P 01/20/17 3.0 0.00 0.05
RDC 170120P00005000 P 01/20/17 5.0 0.00 0.05
RDC 170120P00006000 P 01/20/17 6.0 0.00 0.05
RDC 170120P00007000 P 01/20/17 7.0 0.00 0.05
RDC 170120P00008000 P 01/20/17 8.0 0.00 0.05
RDC 170120P00009000 P 01/20/17 9.0 0.00 0.05
RDC 170120P00010000 P 01/20/17 10.0 0.00 0.10
RDC 170120P00011000 P 01/20/17 11.0 0.00 0.10
RDC 170120P00012000 P 01/20/17 12.0 0.00 0.15
RDC 170120P00013000 P 01/20/17 13.0 0.10 0.20
RDC 170120P00014000 P 01/20/17 14.0 0.20 0.35
RDC 170120P00015000 P 01/20/17 15.0 0.35 0.45
RDC 170120P00016000 P 01/20/17 16.0 0.55 0.70
RDC 170120P00017000 P 01/20/17 17.0 0.95 1.05
RDC 170120P00018000 P 01/20/17 18.0 1.45 1.55
RDC 170120P00019000 P 01/20/17 19.0 2.10 2.20
RDC 170120P00020000 P 01/20/17 20.0 2.75 3.00
RDC 170120P00021000 P 01/20/17 21.0 3.40 4.00
RDC 170120P00022000 P 01/20/17 22.0 3.90 4.80
RDC 170120P00023000 P 01/20/17 23.0 4.70 5.80
RDC 170120P00024000 P 01/20/17 24.0 5.60 6.80
RDC 170120P00025000 P 01/20/17 25.0 6.50 7.80
RDC 170120P00026000 P 01/20/17 26.0 7.50 9.30
RDC 170120P00027000 P 01/20/17 27.0 8.70 9.80
RDC 170120P00028000 P 01/20/17 28.0 9.50 11.30
RDC 170120P00029000 P 01/20/17 29.0 10.20 12.10
RDC 170120P00030000 P 01/20/17 30.0 11.40 12.70
RDC 170120P00031000 P 01/20/17 31.0 12.30 14.10
RDC 170120P00032000 P 01/20/17 32.0 13.10 15.10
RDC 170120P00033000 P 01/20/17 33.0 14.20 16.10
RDC 170120P00034000 P 01/20/17 34.0 15.30 17.10
RDC 170120P00035000 P 01/20/17 35.0 16.00 18.10
RDC 170120P00037000 P 01/20/17 37.0 18.10 20.10
RDC 170120P00040000 P 01/20/17 40.0 21.30 22.80
RDC 170421C00005000 C 04/21/17 5.0 12.10 13.70
RDC 170421C00006000 C 04/21/17 6.0 9.70 13.90
RDC 170421C00007000 C 04/21/17 7.0 10.00 12.90
RDC 170421C00008000 C 04/21/17 8.0 9.10 10.70
RDC 170421C00009000 C 04/21/17 9.0 7.50 11.00
RDC 170421C00010000 C 04/21/17 10.0 7.30 8.60
RDC 170421C00011000 C 04/21/17 11.0 6.50 7.80
RDC 170421C00012000 C 04/21/17 12.0 5.60 6.80
RDC 170421C00013000 C 04/21/17 13.0 4.70 5.90
RDC 170421C00014000 C 04/21/17 14.0 4.10 4.50
RDC 170421C00015000 C 04/21/17 15.0 3.50 3.80
RDC 170421C00016000 C 04/21/17 16.0 2.90 3.10
RDC 170421C00017000 C 04/21/17 17.0 2.30 2.55
RDC 170421C00018000 C 04/21/17 18.0 1.80 2.05
RDC 170421C00019000 C 04/21/17 19.0 1.45 1.70
RDC 170421C00020000 C 04/21/17 20.0 1.10 1.30
RDC 170421C00021000 C 04/21/17 21.0 0.80 1.05
RDC 170421C00022000 C 04/21/17 22.0 0.60 0.80
RDC 170421C00023000 C 04/21/17 23.0 0.45 0.65
RDC 170421C00024000 C 04/21/17 24.0 0.35 0.55
RDC 170421C00025000 C 04/21/17 25.0 0.25 0.45
RDC 170421C00026000 C 04/21/17 26.0 0.15 0.30
RDC 170421P00005000 P 04/21/17 5.0 0.00 0.10
RDC 170421P00006000 P 04/21/17 6.0 0.00 0.10
RDC 170421P00007000 P 04/21/17 7.0 0.00 0.15
RDC 170421P00008000 P 04/21/17 8.0 0.00 0.15
RDC 170421P00009000 P 04/21/17 9.0 0.05 0.20
RDC 170421P00010000 P 04/21/17 10.0 0.15 0.30
RDC 170421P00011000 P 04/21/17 11.0 0.25 0.35
RDC 170421P00012000 P 04/21/17 12.0 0.35 0.50
RDC 170421P00013000 P 04/21/17 13.0 0.50 0.70
RDC 170421P00014000 P 04/21/17 14.0 0.75 0.95
RDC 170421P00015000 P 04/21/17 15.0 1.00 1.20
RDC 170421P00016000 P 04/21/17 16.0 1.35 1.55
RDC 170421P00017000 P 04/21/17 17.0 1.75 2.00
RDC 170421P00018000 P 04/21/17 18.0 2.30 2.55
RDC 170421P00019000 P 04/21/17 19.0 2.90 3.20
RDC 170421P00020000 P 04/21/17 20.0 3.50 3.80
RDC 170421P00021000 P 04/21/17 21.0 4.30 4.50
RDC 170421P00022000 P 04/21/17 22.0 5.00 5.30
RDC 170421P00023000 P 04/21/17 23.0 5.70 6.30
RDC 170421P00024000 P 04/21/17 24.0 6.20 7.30
RDC 170421P00025000 P 04/21/17 25.0 7.00 8.00
RDC 170421P00026000 P 04/21/17 26.0 7.90 9.00
RDC 170721C00006000 C 07/21/17 6.0 11.00 12.60
RDC 170721C00007000 C 07/21/17 7.0 9.20 13.00
RDC 170721C00008000 C 07/21/17 8.0 8.70 12.00
RDC 170721C00009000 C 07/21/17 9.0 7.80 9.80
RDC 170721C00010000 C 07/21/17 10.0 7.50 9.20
RDC 170721C00011000 C 07/21/17 11.0 6.60 8.10
RDC 170721C00012000 C 07/21/17 12.0 5.90 7.00
RDC 170721C00013000 C 07/21/17 13.0 5.10 6.40
RDC 170721C00014000 C 07/21/17 14.0 4.60 5.00
RDC 170721C00015000 C 07/21/17 15.0 4.00 4.50
RDC 170721C00016000 C 07/21/17 16.0 3.40 3.90
RDC 170721C00017000 C 07/21/17 17.0 2.90 3.30
RDC 170721C00018000 C 07/21/17 18.0 2.45 2.85
RDC 170721C00019000 C 07/21/17 19.0 2.00 2.40
RDC 170721C00020000 C 07/21/17 20.0 1.70 2.05
RDC 170721C00021000 C 07/21/17 21.0 1.35 1.75
RDC 170721C00022000 C 07/21/17 22.0 1.15 1.50
RDC 170721C00023000 C 07/21/17 23.0 0.90 1.25
RDC 170721C00024000 C 07/21/17 24.0 0.70 1.00
RDC 170721P00006000 P 07/21/17 6.0 0.00 0.15
RDC 170721P00007000 P 07/21/17 7.0 0.05 0.20
RDC 170721P00008000 P 07/21/17 8.0 0.15 0.30
RDC 170721P00009000 P 07/21/17 9.0 0.20 0.40
RDC 170721P00010000 P 07/21/17 10.0 0.30 0.50
RDC 170721P00011000 P 07/21/17 11.0 0.40 0.70
RDC 170721P00012000 P 07/21/17 12.0 0.65 0.90
RDC 170721P00013000 P 07/21/17 13.0 0.90 1.15
RDC 170721P00014000 P 07/21/17 14.0 1.20 1.45
RDC 170721P00015000 P 07/21/17 15.0 1.50 1.80
RDC 170721P00016000 P 07/21/17 16.0 1.95 2.15
RDC 170721P00017000 P 07/21/17 17.0 2.35 2.70
RDC 170721P00018000 P 07/21/17 18.0 2.90 3.20
RDC 170721P00019000 P 07/21/17 19.0 3.50 3.80
RDC 170721P00020000 P 07/21/17 20.0 4.00 4.40
RDC 170721P00021000 P 07/21/17 21.0 4.70 5.10
RDC 170721P00022000 P 07/21/17 22.0 5.40 5.90
RDC 170721P00023000 P 07/21/17 23.0 6.30 6.70
RDC 170721P00024000 P 07/21/17 24.0 7.00 7.50

OPRA data is delayed 15 minutes.