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 (2016-02-05)Premium Content

Rowan Companies Inc (RDC)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 160219C00005000 C 02/19/16 5.0 7.20 9.20
RDC 160219C00006000 C 02/19/16 6.0 6.20 8.20
RDC 160219C00007000 C 02/19/16 7.0 5.20 7.30
RDC 160219C00008000 C 02/19/16 8.0 5.00 5.90
RDC 160219C00009000 C 02/19/16 9.0 3.30 5.20
RDC 160219C00010000 C 02/19/16 10.0 2.30 4.20
RDC 160219C00011000 C 02/19/16 11.0 1.55 3.30
RDC 160219C00012000 C 02/19/16 12.0 1.25 2.00
RDC 160219C00013000 C 02/19/16 13.0 0.70 1.05
RDC 160219C00014000 C 02/19/16 14.0 0.30 0.45
RDC 160219C00015000 C 02/19/16 15.0 0.10 0.20
RDC 160219C00016000 C 02/19/16 16.0 0.00 0.20
RDC 160219C00017000 C 02/19/16 17.0 0.00 0.20
RDC 160219C00018000 C 02/19/16 18.0 0.00 0.35
RDC 160219C00019000 C 02/19/16 19.0 0.00 0.35
RDC 160219C00020000 C 02/19/16 20.0 0.00 0.35
RDC 160219C00021000 C 02/19/16 21.0 0.00 0.35
RDC 160219C00022000 C 02/19/16 22.0 0.00 0.35
RDC 160219C00023000 C 02/19/16 23.0 0.00 0.35
RDC 160219C00024000 C 02/19/16 24.0 0.00 0.35
RDC 160219C00025000 C 02/19/16 25.0 0.00 0.35
RDC 160219C00026000 C 02/19/16 26.0 0.00 0.35
RDC 160219C00027000 C 02/19/16 27.0 0.00 0.35
RDC 160219C00028000 C 02/19/16 28.0 0.00 0.35
RDC 160219P00005000 P 02/19/16 5.0 0.00 0.35
RDC 160219P00006000 P 02/19/16 6.0 0.00 0.35
RDC 160219P00007000 P 02/19/16 7.0 0.00 0.40
RDC 160219P00008000 P 02/19/16 8.0 0.00 0.40
RDC 160219P00009000 P 02/19/16 9.0 0.00 0.50
RDC 160219P00010000 P 02/19/16 10.0 0.00 0.50
RDC 160219P00011000 P 02/19/16 11.0 0.10 0.20
RDC 160219P00012000 P 02/19/16 12.0 0.25 0.40
RDC 160219P00013000 P 02/19/16 13.0 0.55 0.70
RDC 160219P00014000 P 02/19/16 14.0 1.10 1.45
RDC 160219P00015000 P 02/19/16 15.0 1.25 2.25
RDC 160219P00016000 P 02/19/16 16.0 2.00 3.80
RDC 160219P00017000 P 02/19/16 17.0 2.90 4.80
RDC 160219P00018000 P 02/19/16 18.0 3.90 5.80
RDC 160219P00019000 P 02/19/16 19.0 4.90 6.80
RDC 160219P00020000 P 02/19/16 20.0 5.90 7.80
RDC 160219P00021000 P 02/19/16 21.0 6.90 8.80
RDC 160219P00022000 P 02/19/16 22.0 7.90 9.80
RDC 160219P00023000 P 02/19/16 23.0 8.90 10.80
RDC 160219P00024000 P 02/19/16 24.0 9.90 11.90
RDC 160219P00025000 P 02/19/16 25.0 10.90 12.90
RDC 160219P00026000 P 02/19/16 26.0 11.90 13.90
RDC 160219P00027000 P 02/19/16 27.0 12.70 14.90
RDC 160219P00028000 P 02/19/16 28.0 13.90 15.90
RDC 160318C00004000 C 03/18/16 4.0 8.20 10.10
RDC 160318C00005000 C 03/18/16 5.0 7.20 9.20
RDC 160318C00006000 C 03/18/16 6.0 6.30 8.30
RDC 160318C00007000 C 03/18/16 7.0 5.20 7.30
RDC 160318C00008000 C 03/18/16 8.0 4.40 6.30
RDC 160318C00009000 C 03/18/16 9.0 3.40 5.30
RDC 160318C00010000 C 03/18/16 10.0 3.20 4.10
RDC 160318C00011000 C 03/18/16 11.0 2.15 3.50
RDC 160318C00012000 C 03/18/16 12.0 1.85 2.40
RDC 160318C00013000 C 03/18/16 13.0 1.30 1.45
RDC 160318C00014000 C 03/18/16 14.0 0.85 1.00
RDC 160318C00015000 C 03/18/16 15.0 0.50 0.65
RDC 160318C00016000 C 03/18/16 16.0 0.30 0.45
RDC 160318C00017000 C 03/18/16 17.0 0.10 0.50
RDC 160318C00018000 C 03/18/16 18.0 0.00 0.50
RDC 160318C00019000 C 03/18/16 19.0 0.00 0.40
RDC 160318C00020000 C 03/18/16 20.0 0.00 0.35
RDC 160318C00021000 C 03/18/16 21.0 0.00 0.35
RDC 160318C00022000 C 03/18/16 22.0 0.00 0.35
RDC 160318P00004000 P 03/18/16 4.0 0.00 0.20
RDC 160318P00005000 P 03/18/16 5.0 0.00 0.50
RDC 160318P00006000 P 03/18/16 6.0 0.00 0.50
RDC 160318P00007000 P 03/18/16 7.0 0.00 0.50
RDC 160318P00008000 P 03/18/16 8.0 0.05 0.50
RDC 160318P00009000 P 03/18/16 9.0 0.05 0.50
RDC 160318P00010000 P 03/18/16 10.0 0.25 0.40
RDC 160318P00011000 P 03/18/16 11.0 0.45 0.55
RDC 160318P00012000 P 03/18/16 12.0 0.75 0.90
RDC 160318P00013000 P 03/18/16 13.0 1.15 1.30
RDC 160318P00014000 P 03/18/16 14.0 1.70 1.85
RDC 160318P00015000 P 03/18/16 15.0 2.30 2.65
RDC 160318P00016000 P 03/18/16 16.0 2.45 3.50
RDC 160318P00017000 P 03/18/16 17.0 3.20 4.40
RDC 160318P00018000 P 03/18/16 18.0 4.00 5.80
RDC 160318P00019000 P 03/18/16 19.0 4.90 6.90
RDC 160318P00020000 P 03/18/16 20.0 5.90 7.80
RDC 160318P00021000 P 03/18/16 21.0 6.90 8.80
RDC 160318P00022000 P 03/18/16 22.0 7.90 9.80
RDC 160415C00005000 C 04/15/16 5.0 7.20 9.20
RDC 160415C00006000 C 04/15/16 6.0 6.20 8.20
RDC 160415C00007000 C 04/15/16 7.0 5.30 7.30
RDC 160415C00008000 C 04/15/16 8.0 4.50 6.40
RDC 160415C00009000 C 04/15/16 9.0 3.60 5.40
RDC 160415C00010000 C 04/15/16 10.0 3.40 4.00
RDC 160415C00011000 C 04/15/16 11.0 2.80 3.10
RDC 160415C00012000 C 04/15/16 12.0 2.15 2.35
RDC 160415C00013000 C 04/15/16 13.0 1.60 1.75
RDC 160415C00014000 C 04/15/16 14.0 1.10 1.30
RDC 160415C00015000 C 04/15/16 15.0 0.75 0.90
RDC 160415C00016000 C 04/15/16 16.0 0.45 0.65
RDC 160415C00017000 C 04/15/16 17.0 0.30 0.45
RDC 160415C00018000 C 04/15/16 18.0 0.15 0.35
RDC 160415C00019000 C 04/15/16 19.0 0.10 0.25
RDC 160415C00020000 C 04/15/16 20.0 0.05 0.15
RDC 160415C00021000 C 04/15/16 21.0 0.00 0.10
RDC 160415C00022000 C 04/15/16 22.0 0.00 0.10
RDC 160415C00023000 C 04/15/16 23.0 0.00 0.10
RDC 160415C00024000 C 04/15/16 24.0 0.00 0.05
RDC 160415C00025000 C 04/15/16 25.0 0.00 0.05
RDC 160415C00026000 C 04/15/16 26.0 0.00 0.05
RDC 160415C00027000 C 04/15/16 27.0 0.00 0.05
RDC 160415C00028000 C 04/15/16 28.0 0.00 0.05
RDC 160415C00029000 C 04/15/16 29.0 0.00 0.05
RDC 160415C00030000 C 04/15/16 30.0 0.00 0.05
RDC 160415C00031000 C 04/15/16 31.0 0.00 0.05
RDC 160415C00032000 C 04/15/16 32.0 0.00 0.05
RDC 160415P00005000 P 04/15/16 5.0 0.00 0.10
RDC 160415P00006000 P 04/15/16 6.0 0.00 0.15
RDC 160415P00007000 P 04/15/16 7.0 0.05 0.20
RDC 160415P00008000 P 04/15/16 8.0 0.15 0.25
RDC 160415P00009000 P 04/15/16 9.0 0.25 0.40
RDC 160415P00010000 P 04/15/16 10.0 0.45 0.60
RDC 160415P00011000 P 04/15/16 11.0 0.70 0.80
RDC 160415P00012000 P 04/15/16 12.0 1.00 1.15
RDC 160415P00013000 P 04/15/16 13.0 1.45 1.55
RDC 160415P00014000 P 04/15/16 14.0 1.90 2.10
RDC 160415P00015000 P 04/15/16 15.0 2.55 2.80
RDC 160415P00016000 P 04/15/16 16.0 3.20 3.50
RDC 160415P00017000 P 04/15/16 17.0 4.00 4.30
RDC 160415P00018000 P 04/15/16 18.0 4.20 5.90
RDC 160415P00019000 P 04/15/16 19.0 5.10 6.90
RDC 160415P00020000 P 04/15/16 20.0 5.90 7.90
RDC 160415P00021000 P 04/15/16 21.0 6.90 8.90
RDC 160415P00022000 P 04/15/16 22.0 7.90 9.90
RDC 160415P00023000 P 04/15/16 23.0 8.90 10.80
RDC 160415P00024000 P 04/15/16 24.0 9.90 11.90
RDC 160415P00025000 P 04/15/16 25.0 10.90 12.90
RDC 160415P00026000 P 04/15/16 26.0 11.70 13.90
RDC 160415P00027000 P 04/15/16 27.0 12.70 14.90
RDC 160415P00028000 P 04/15/16 28.0 13.70 15.90
RDC 160415P00029000 P 04/15/16 29.0 14.70 16.90
RDC 160415P00030000 P 04/15/16 30.0 15.70 17.90
RDC 160415P00031000 P 04/15/16 31.0 16.70 18.90
RDC 160415P00032000 P 04/15/16 32.0 17.90 19.90
RDC 160715C00005000 C 07/15/16 5.0 7.40 9.40
RDC 160715C00006000 C 07/15/16 6.0 6.50 8.40
RDC 160715C00007000 C 07/15/16 7.0 5.60 7.50
RDC 160715C00008000 C 07/15/16 8.0 4.90 6.70
RDC 160715C00009000 C 07/15/16 9.0 4.10 5.80
RDC 160715C00010000 C 07/15/16 10.0 4.10 4.40
RDC 160715C00011000 C 07/15/16 11.0 3.40 3.70
RDC 160715C00012000 C 07/15/16 12.0 2.80 3.10
RDC 160715C00013000 C 07/15/16 13.0 2.30 2.50
RDC 160715C00014000 C 07/15/16 14.0 1.80 2.05
RDC 160715C00015000 C 07/15/16 15.0 1.45 1.65
RDC 160715C00016000 C 07/15/16 16.0 1.10 1.30
RDC 160715C00017000 C 07/15/16 17.0 0.80 1.05
RDC 160715C00018000 C 07/15/16 18.0 0.60 0.85
RDC 160715C00019000 C 07/15/16 19.0 0.45 0.70
RDC 160715C00020000 C 07/15/16 20.0 0.30 0.55
RDC 160715C00021000 C 07/15/16 21.0 0.20 0.40
RDC 160715C00022000 C 07/15/16 22.0 0.15 0.30
RDC 160715C00023000 C 07/15/16 23.0 0.10 0.25
RDC 160715C00024000 C 07/15/16 24.0 0.05 0.20
RDC 160715C00025000 C 07/15/16 25.0 0.05 0.15
RDC 160715C00026000 C 07/15/16 26.0 0.00 0.10
RDC 160715C00027000 C 07/15/16 27.0 0.00 0.10
RDC 160715C00028000 C 07/15/16 28.0 0.00 0.10
RDC 160715C00029000 C 07/15/16 29.0 0.00 0.10
RDC 160715C00030000 C 07/15/16 30.0 0.00 0.10
RDC 160715C00031000 C 07/15/16 31.0 0.00 0.10
RDC 160715C00032000 C 07/15/16 32.0 0.00 0.10
RDC 160715P00005000 P 07/15/16 5.0 0.10 0.25
RDC 160715P00006000 P 07/15/16 6.0 0.20 0.35
RDC 160715P00007000 P 07/15/16 7.0 0.30 0.45
RDC 160715P00008000 P 07/15/16 8.0 0.50 0.65
RDC 160715P00009000 P 07/15/16 9.0 0.70 0.85
RDC 160715P00010000 P 07/15/16 10.0 1.00 1.10
RDC 160715P00011000 P 07/15/16 11.0 1.30 1.45
RDC 160715P00012000 P 07/15/16 12.0 1.65 1.85
RDC 160715P00013000 P 07/15/16 13.0 2.15 2.30
RDC 160715P00014000 P 07/15/16 14.0 2.65 2.85
RDC 160715P00015000 P 07/15/16 15.0 3.20 3.50
RDC 160715P00016000 P 07/15/16 16.0 3.90 4.20
RDC 160715P00017000 P 07/15/16 17.0 4.60 4.90
RDC 160715P00018000 P 07/15/16 18.0 5.40 5.70
RDC 160715P00019000 P 07/15/16 19.0 6.20 6.50
RDC 160715P00020000 P 07/15/16 20.0 6.30 8.10
RDC 160715P00021000 P 07/15/16 21.0 7.20 9.00
RDC 160715P00022000 P 07/15/16 22.0 8.10 10.00
RDC 160715P00023000 P 07/15/16 23.0 9.00 10.90
RDC 160715P00024000 P 07/15/16 24.0 9.90 12.20
RDC 160715P00025000 P 07/15/16 25.0 10.90 13.20
RDC 160715P00026000 P 07/15/16 26.0 11.90 14.10
RDC 160715P00027000 P 07/15/16 27.0 12.90 15.10
RDC 160715P00028000 P 07/15/16 28.0 13.90 16.10
RDC 160715P00029000 P 07/15/16 29.0 14.80 17.30
RDC 160715P00030000 P 07/15/16 30.0 15.50 18.30
RDC 160715P00031000 P 07/15/16 31.0 15.90 20.10
RDC 160715P00032000 P 07/15/16 32.0 17.70 20.10
RDC 170120C00005000 C 01/20/17 5.0 7.70 9.70
RDC 170120C00008000 C 01/20/17 8.0 5.50 7.60
RDC 170120C00010000 C 01/20/17 10.0 4.90 5.40
RDC 170120C00013000 C 01/20/17 13.0 3.30 3.70
RDC 170120C00015000 C 01/20/17 15.0 2.45 2.80
RDC 170120C00018000 C 01/20/17 18.0 1.50 1.80
RDC 170120C00020000 C 01/20/17 20.0 1.05 1.35
RDC 170120C00023000 C 01/20/17 23.0 0.55 0.85
RDC 170120C00025000 C 01/20/17 25.0 0.35 0.60
RDC 170120C00027000 C 01/20/17 27.0 0.20 0.40
RDC 170120C00030000 C 01/20/17 30.0 0.10 0.25
RDC 170120C00032000 C 01/20/17 32.0 0.05 0.20
RDC 170120C00035000 C 01/20/17 35.0 0.00 0.15
RDC 170120C00037000 C 01/20/17 37.0 0.00 0.10
RDC 170120C00040000 C 01/20/17 40.0 0.00 0.10
RDC 170120P00005000 P 01/20/17 5.0 0.45 0.65
RDC 170120P00008000 P 01/20/17 8.0 1.15 1.35
RDC 170120P00010000 P 01/20/17 10.0 1.80 2.00
RDC 170120P00013000 P 01/20/17 13.0 3.10 3.30
RDC 170120P00015000 P 01/20/17 15.0 4.20 4.50
RDC 170120P00018000 P 01/20/17 18.0 6.20 6.60
RDC 170120P00020000 P 01/20/17 20.0 7.70 8.10
RDC 170120P00023000 P 01/20/17 23.0 9.50 11.80
RDC 170120P00025000 P 01/20/17 25.0 11.30 13.60
RDC 170120P00027000 P 01/20/17 27.0 13.10 15.50
RDC 170120P00030000 P 01/20/17 30.0 15.80 18.40
RDC 170120P00032000 P 01/20/17 32.0 17.80 20.30
RDC 170120P00035000 P 01/20/17 35.0 20.50 23.30
RDC 170120P00037000 P 01/20/17 37.0 22.50 25.30
RDC 170120P00040000 P 01/20/17 40.0 25.60 28.30

OPRA data is delayed 15 minutes.