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 (2014-11-07)Premium Content

Rowan Companies Inc (RDC)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 150220C00014000 C 02/20/15 14.0 6.60 9.40
RDC 150220C00015000 C 02/20/15 15.0 4.80 8.30
RDC 150220C00016000 C 02/20/15 16.0 3.60 7.40
RDC 150220C00017000 C 02/20/15 17.0 2.75 6.40
RDC 150220C00018000 C 02/20/15 18.0 1.95 5.20
RDC 150220C00019000 C 02/20/15 19.0 0.90 4.20
RDC 150220C00020000 C 02/20/15 20.0 1.50 1.75
RDC 150220C00021000 C 02/20/15 21.0 0.85 1.10
RDC 150220C00022000 C 02/20/15 22.0 0.40 0.60
RDC 150220C00023000 C 02/20/15 23.0 0.15 0.30
RDC 150220C00024000 C 02/20/15 24.0 0.05 0.15
RDC 150220C00025000 C 02/20/15 25.0 0.00 0.10
RDC 150220C00026000 C 02/20/15 26.0 0.00 0.10
RDC 150220C00027000 C 02/20/15 27.0 0.00 0.05
RDC 150220C00028000 C 02/20/15 28.0 0.00 0.05
RDC 150220C00029000 C 02/20/15 29.0 0.00 0.05
RDC 150220C00030000 C 02/20/15 30.0 0.00 0.05
RDC 150220P00014000 P 02/20/15 14.0 0.00 0.05
RDC 150220P00015000 P 02/20/15 15.0 0.00 0.10
RDC 150220P00016000 P 02/20/15 16.0 0.00 0.10
RDC 150220P00017000 P 02/20/15 17.0 0.00 0.15
RDC 150220P00018000 P 02/20/15 18.0 0.10 0.20
RDC 150220P00019000 P 02/20/15 19.0 0.20 0.30
RDC 150220P00020000 P 02/20/15 20.0 0.40 0.55
RDC 150220P00021000 P 02/20/15 21.0 0.75 0.95
RDC 150220P00022000 P 02/20/15 22.0 1.30 1.55
RDC 150220P00023000 P 02/20/15 23.0 2.00 2.30
RDC 150220P00024000 P 02/20/15 24.0 2.20 3.20
RDC 150220P00025000 P 02/20/15 25.0 2.90 4.40
RDC 150220P00026000 P 02/20/15 26.0 2.85 6.30
RDC 150220P00027000 P 02/20/15 27.0 3.80 7.50
RDC 150220P00028000 P 02/20/15 28.0 4.80 8.50
RDC 150220P00029000 P 02/20/15 29.0 5.80 9.30
RDC 150220P00030000 P 02/20/15 30.0 7.70 9.50
RDC 150320C00014000 C 03/20/15 14.0 7.00 8.20
RDC 150320C00015000 C 03/20/15 15.0 5.60 7.50
RDC 150320C00016000 C 03/20/15 16.0 4.90 6.40
RDC 150320C00017000 C 03/20/15 17.0 4.00 5.40
RDC 150320C00018000 C 03/20/15 18.0 3.20 4.40
RDC 150320C00019000 C 03/20/15 19.0 2.55 2.85
RDC 150320C00020000 C 03/20/15 20.0 1.90 2.15
RDC 150320C00021000 C 03/20/15 21.0 1.30 1.55
RDC 150320C00022000 C 03/20/15 22.0 0.85 1.10
RDC 150320C00023000 C 03/20/15 23.0 0.55 0.75
RDC 150320C00024000 C 03/20/15 24.0 0.30 0.45
RDC 150320C00025000 C 03/20/15 25.0 0.15 0.35
RDC 150320C00026000 C 03/20/15 26.0 0.05 0.25
RDC 150320C00027000 C 03/20/15 27.0 0.05 0.15
RDC 150320C00028000 C 03/20/15 28.0 0.00 0.10
RDC 150320C00029000 C 03/20/15 29.0 0.00 0.10
RDC 150320C00030000 C 03/20/15 30.0 0.00 0.10
RDC 150320P00014000 P 03/20/15 14.0 0.00 0.15
RDC 150320P00015000 P 03/20/15 15.0 0.00 0.15
RDC 150320P00016000 P 03/20/15 16.0 0.10 0.20
RDC 150320P00017000 P 03/20/15 17.0 0.15 0.30
RDC 150320P00018000 P 03/20/15 18.0 0.30 0.45
RDC 150320P00019000 P 03/20/15 19.0 0.50 0.65
RDC 150320P00020000 P 03/20/15 20.0 0.80 1.00
RDC 150320P00021000 P 03/20/15 21.0 1.25 1.35
RDC 150320P00022000 P 03/20/15 22.0 1.75 1.95
RDC 150320P00023000 P 03/20/15 23.0 2.40 2.65
RDC 150320P00024000 P 03/20/15 24.0 3.10 3.40
RDC 150320P00025000 P 03/20/15 25.0 3.10 4.40
RDC 150320P00026000 P 03/20/15 26.0 3.90 5.40
RDC 150320P00027000 P 03/20/15 27.0 4.80 6.50
RDC 150320P00028000 P 03/20/15 28.0 5.80 7.50
RDC 150320P00029000 P 03/20/15 29.0 6.70 8.60
RDC 150320P00030000 P 03/20/15 30.0 8.00 9.10
RDC 150417C00014000 C 04/17/15 14.0 7.00 8.40
RDC 150417C00015000 C 04/17/15 15.0 5.80 7.50
RDC 150417C00016000 C 04/17/15 16.0 3.70 7.40
RDC 150417C00017000 C 04/17/15 17.0 3.00 6.50
RDC 150417C00018000 C 04/17/15 18.0 2.25 5.70
RDC 150417C00019000 C 04/17/15 19.0 2.80 3.10
RDC 150417C00020000 C 04/17/15 20.0 2.15 2.40
RDC 150417C00021000 C 04/17/15 21.0 1.60 1.85
RDC 150417C00022000 C 04/17/15 22.0 1.15 1.35
RDC 150417C00023000 C 04/17/15 23.0 0.80 1.00
RDC 150417C00024000 C 04/17/15 24.0 0.55 0.70
RDC 150417C00025000 C 04/17/15 25.0 0.35 0.55
RDC 150417C00026000 C 04/17/15 26.0 0.20 0.40
RDC 150417C00027000 C 04/17/15 27.0 0.10 0.20
RDC 150417C00028000 C 04/17/15 28.0 0.05 0.20
RDC 150417C00029000 C 04/17/15 29.0 0.00 0.15
RDC 150417C00030000 C 04/17/15 30.0 0.00 0.10
RDC 150417C00031000 C 04/17/15 31.0 0.00 0.10
RDC 150417C00032000 C 04/17/15 32.0 0.00 0.10
RDC 150417C00033000 C 04/17/15 33.0 0.00 0.10
RDC 150417C00034000 C 04/17/15 34.0 0.00 0.05
RDC 150417C00035000 C 04/17/15 35.0 0.00 0.05
RDC 150417C00036000 C 04/17/15 36.0 0.00 0.05
RDC 150417C00037000 C 04/17/15 37.0 0.00 0.05
RDC 150417C00038000 C 04/17/15 38.0 0.00 0.05
RDC 150417C00039000 C 04/17/15 39.0 0.00 0.05
RDC 150417P00014000 P 04/17/15 14.0 0.05 0.20
RDC 150417P00015000 P 04/17/15 15.0 0.10 0.25
RDC 150417P00016000 P 04/17/15 16.0 0.20 0.30
RDC 150417P00017000 P 04/17/15 17.0 0.30 0.45
RDC 150417P00018000 P 04/17/15 18.0 0.50 0.65
RDC 150417P00019000 P 04/17/15 19.0 0.75 0.90
RDC 150417P00020000 P 04/17/15 20.0 1.05 1.25
RDC 150417P00021000 P 04/17/15 21.0 1.50 1.70
RDC 150417P00022000 P 04/17/15 22.0 2.00 2.25
RDC 150417P00023000 P 04/17/15 23.0 2.60 2.90
RDC 150417P00024000 P 04/17/15 24.0 3.30 3.70
RDC 150417P00025000 P 04/17/15 25.0 4.10 4.50
RDC 150417P00026000 P 04/17/15 26.0 4.40 5.30
RDC 150417P00027000 P 04/17/15 27.0 5.20 6.20
RDC 150417P00028000 P 04/17/15 28.0 6.10 7.20
RDC 150417P00029000 P 04/17/15 29.0 7.00 8.20
RDC 150417P00030000 P 04/17/15 30.0 7.10 10.40
RDC 150417P00031000 P 04/17/15 31.0 8.10 11.50
RDC 150417P00032000 P 04/17/15 32.0 8.80 12.30
RDC 150417P00033000 P 04/17/15 33.0 9.80 13.30
RDC 150417P00034000 P 04/17/15 34.0 10.90 14.30
RDC 150417P00035000 P 04/17/15 35.0 11.80 15.30
RDC 150417P00036000 P 04/17/15 36.0 12.80 16.30
RDC 150417P00037000 P 04/17/15 37.0 13.80 17.30
RDC 150417P00038000 P 04/17/15 38.0 14.80 18.30
RDC 150417P00039000 P 04/17/15 39.0 16.50 18.70
RDC 150717C00014000 C 07/17/15 14.0 7.20 8.40
RDC 150717C00015000 C 07/17/15 15.0 6.20 7.60
RDC 150717C00016000 C 07/17/15 16.0 5.40 6.50
RDC 150717C00017000 C 07/17/15 17.0 3.40 6.60
RDC 150717C00018000 C 07/17/15 18.0 4.00 4.30
RDC 150717C00019000 C 07/17/15 19.0 3.30 3.70
RDC 150717C00020000 C 07/17/15 20.0 2.70 3.00
RDC 150717C00021000 C 07/17/15 21.0 2.20 2.45
RDC 150717C00022000 C 07/17/15 22.0 1.75 2.00
RDC 150717C00023000 C 07/17/15 23.0 1.40 1.60
RDC 150717C00024000 C 07/17/15 24.0 1.05 1.30
RDC 150717C00025000 C 07/17/15 25.0 0.80 1.05
RDC 150717C00026000 C 07/17/15 26.0 0.60 0.75
RDC 150717C00027000 C 07/17/15 27.0 0.45 0.65
RDC 150717C00028000 C 07/17/15 28.0 0.35 0.50
RDC 150717C00029000 C 07/17/15 29.0 0.20 0.40
RDC 150717C00030000 C 07/17/15 30.0 0.15 0.35
RDC 150717C00031000 C 07/17/15 31.0 0.10 0.30
RDC 150717C00032000 C 07/17/15 32.0 0.05 0.20
RDC 150717C00033000 C 07/17/15 33.0 0.05 0.20
RDC 150717C00034000 C 07/17/15 34.0 0.00 0.15
RDC 150717C00035000 C 07/17/15 35.0 0.00 0.10
RDC 150717C00036000 C 07/17/15 36.0 0.00 0.10
RDC 150717P00014000 P 07/17/15 14.0 0.20 0.35
RDC 150717P00015000 P 07/17/15 15.0 0.30 0.45
RDC 150717P00016000 P 07/17/15 16.0 0.45 0.65
RDC 150717P00017000 P 07/17/15 17.0 0.70 0.85
RDC 150717P00018000 P 07/17/15 18.0 0.95 1.10
RDC 150717P00019000 P 07/17/15 19.0 1.25 1.45
RDC 150717P00020000 P 07/17/15 20.0 1.65 1.85
RDC 150717P00021000 P 07/17/15 21.0 2.10 2.35
RDC 150717P00022000 P 07/17/15 22.0 2.65 2.90
RDC 150717P00023000 P 07/17/15 23.0 3.20 3.50
RDC 150717P00024000 P 07/17/15 24.0 3.90 4.20
RDC 150717P00025000 P 07/17/15 25.0 4.60 5.00
RDC 150717P00026000 P 07/17/15 26.0 5.40 5.80
RDC 150717P00027000 P 07/17/15 27.0 6.20 6.60
RDC 150717P00028000 P 07/17/15 28.0 6.20 7.50
RDC 150717P00029000 P 07/17/15 29.0 7.20 9.40
RDC 150717P00030000 P 07/17/15 30.0 7.10 10.80
RDC 150717P00031000 P 07/17/15 31.0 8.00 11.50
RDC 150717P00032000 P 07/17/15 32.0 8.80 12.50
RDC 150717P00033000 P 07/17/15 33.0 10.00 13.70
RDC 150717P00034000 P 07/17/15 34.0 11.00 14.50
RDC 150717P00035000 P 07/17/15 35.0 11.90 15.40
RDC 150717P00036000 P 07/17/15 36.0 13.40 15.60
RDC 160115C00013000 C 01/15/16 13.0 7.30 10.00
RDC 160115C00015000 C 01/15/16 15.0 4.70 9.40
RDC 160115C00018000 C 01/15/16 18.0 4.60 5.00
RDC 160115C00020000 C 01/15/16 20.0 3.40 3.80
RDC 160115C00023000 C 01/15/16 23.0 2.10 2.45
RDC 160115C00025000 C 01/15/16 25.0 1.40 1.80
RDC 160115C00030000 C 01/15/16 30.0 0.50 0.75
RDC 160115C00035000 C 01/15/16 35.0 0.15 0.35
RDC 160115C00040000 C 01/15/16 40.0 0.05 0.20
RDC 160115C00045000 C 01/15/16 45.0 0.00 0.10
RDC 160115P00013000 P 01/15/16 13.0 0.40 0.65
RDC 160115P00015000 P 01/15/16 15.0 0.75 1.00
RDC 160115P00018000 P 01/15/16 18.0 1.60 1.90
RDC 160115P00020000 P 01/15/16 20.0 2.45 2.60
RDC 160115P00023000 P 01/15/16 23.0 4.10 4.40
RDC 160115P00025000 P 01/15/16 25.0 5.40 5.80
RDC 160115P00030000 P 01/15/16 30.0 8.50 10.60
RDC 160115P00035000 P 01/15/16 35.0 12.30 15.60
RDC 160115P00040000 P 01/15/16 40.0 16.60 21.00
RDC 160115P00045000 P 01/15/16 45.0 21.50 25.70
RDC 170120C00013000 C 01/20/17 13.0 7.70 10.30
RDC 170120C00015000 C 01/20/17 15.0 6.20 9.00
RDC 170120C00018000 C 01/20/17 18.0 5.00 6.10
RDC 170120C00020000 C 01/20/17 20.0 3.90 5.10
RDC 170120C00023000 C 01/20/17 23.0 2.60 3.80
RDC 170120C00025000 C 01/20/17 25.0 1.95 3.20
RDC 170120C00027000 C 01/20/17 27.0 1.40 2.65
RDC 170120C00030000 C 01/20/17 30.0 0.85 1.95
RDC 170120C00032000 C 01/20/17 32.0 0.75 1.60
RDC 170120C00035000 C 01/20/17 35.0 0.25 1.25
RDC 170120C00037000 C 01/20/17 37.0 0.35 1.00
RDC 170120C00040000 C 01/20/17 40.0 0.20 0.75
RDC 170120P00013000 P 01/20/17 13.0 0.70 1.35
RDC 170120P00015000 P 01/20/17 15.0 1.20 1.95
RDC 170120P00018000 P 01/20/17 18.0 2.25 3.10
RDC 170120P00020000 P 01/20/17 20.0 3.20 4.10
RDC 170120P00023000 P 01/20/17 23.0 4.80 5.80
RDC 170120P00025000 P 01/20/17 25.0 6.00 7.20
RDC 170120P00027000 P 01/20/17 27.0 7.40 8.70
RDC 170120P00030000 P 01/20/17 30.0 9.70 11.10
RDC 170120P00032000 P 01/20/17 32.0 11.40 12.70
RDC 170120P00035000 P 01/20/17 35.0 12.10 16.40
RDC 170120P00037000 P 01/20/17 37.0 13.90 18.40
RDC 170120P00040000 P 01/20/17 40.0 17.50 20.50

OPRA data is delayed 15 minutes.