Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rowan Companies Inc (RDC)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 180316C00008000 C Mar 16, 2018 8.0 4.70 5.20
RDC 180316C00009000 C Mar 16, 2018 9.0 3.70 4.00
RDC 180316C00010000 C Mar 16, 2018 10.0 2.75 2.95
RDC 180316C00011000 C Mar 16, 2018 11.0 1.90 2.05
RDC 180316C00012000 C Mar 16, 2018 12.0 1.15 1.25
RDC 180316C00013000 C Mar 16, 2018 13.0 0.60 0.70
RDC 180316C00014000 C Mar 16, 2018 14.0 0.25 0.35
RDC 180316C00015000 C Mar 16, 2018 15.0 0.05 0.15
RDC 180316C00016000 C Mar 16, 2018 16.0 0.00 0.10
RDC 180316C00017000 C Mar 16, 2018 17.0 0.00 0.05
RDC 180316C00018000 C Mar 16, 2018 18.0 0.00 0.05
RDC 180316C00019000 C Mar 16, 2018 19.0 0.00 0.05
RDC 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
RDC 180316C00021000 C Mar 16, 2018 21.0 0.00 0.05
RDC 180316C00022000 C Mar 16, 2018 22.0 0.00 0.05
RDC 180316C00023000 C Mar 16, 2018 23.0 0.00 0.05
RDC 180316C00024000 C Mar 16, 2018 24.0 0.00 0.05
RDC 180316P00008000 P Mar 16, 2018 8.0 0.00 0.05
RDC 180316P00009000 P Mar 16, 2018 9.0 0.00 0.05
RDC 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
RDC 180316P00011000 P Mar 16, 2018 11.0 0.10 0.20
RDC 180316P00012000 P Mar 16, 2018 12.0 0.35 0.45
RDC 180316P00013000 P Mar 16, 2018 13.0 0.80 0.90
RDC 180316P00014000 P Mar 16, 2018 14.0 1.40 1.55
RDC 180316P00015000 P Mar 16, 2018 15.0 2.20 2.40
RDC 180316P00016000 P Mar 16, 2018 16.0 3.10 3.40
RDC 180316P00017000 P Mar 16, 2018 17.0 4.10 4.30
RDC 180316P00018000 P Mar 16, 2018 18.0 5.10 5.30
RDC 180316P00019000 P Mar 16, 2018 19.0 6.10 6.40
RDC 180316P00020000 P Mar 16, 2018 20.0 7.10 7.30
RDC 180316P00021000 P Mar 16, 2018 21.0 8.00 8.40
RDC 180316P00022000 P Mar 16, 2018 22.0 9.00 9.40
RDC 180316P00023000 P Mar 16, 2018 23.0 10.00 10.40
RDC 180316P00024000 P Mar 16, 2018 24.0 11.00 11.40
RDC 180420C00001000 C Apr 20, 2018 1.0 11.60 12.00
RDC 180420C00002000 C Apr 20, 2018 2.0 10.50 11.10
RDC 180420C00003000 C Apr 20, 2018 3.0 9.50 10.10
RDC 180420C00004000 C Apr 20, 2018 4.0 8.50 9.10
RDC 180420C00005000 C Apr 20, 2018 5.0 7.60 8.10
RDC 180420C00006000 C Apr 20, 2018 6.0 6.60 7.70
RDC 180420C00007000 C Apr 20, 2018 7.0 5.40 6.40
RDC 180420C00008000 C Apr 20, 2018 8.0 4.70 5.10
RDC 180420C00009000 C Apr 20, 2018 9.0 3.70 4.60
RDC 180420C00010000 C Apr 20, 2018 10.0 2.85 3.20
RDC 180420C00011000 C Apr 20, 2018 11.0 2.10 2.30
RDC 180420C00012000 C Apr 20, 2018 12.0 1.45 1.60
RDC 180420C00013000 C Apr 20, 2018 13.0 0.90 1.05
RDC 180420C00014000 C Apr 20, 2018 14.0 0.50 0.65
RDC 180420C00015000 C Apr 20, 2018 15.0 0.25 0.40
RDC 180420C00016000 C Apr 20, 2018 16.0 0.10 0.25
RDC 180420C00017000 C Apr 20, 2018 17.0 0.05 0.15
RDC 180420C00018000 C Apr 20, 2018 18.0 0.00 0.10
RDC 180420C00019000 C Apr 20, 2018 19.0 0.00 0.10
RDC 180420C00020000 C Apr 20, 2018 20.0 0.00 0.05
RDC 180420P00001000 P Apr 20, 2018 1.0 0.00 0.05
RDC 180420P00002000 P Apr 20, 2018 2.0 0.00 0.05
RDC 180420P00003000 P Apr 20, 2018 3.0 0.00 0.05
RDC 180420P00004000 P Apr 20, 2018 4.0 0.00 0.05
RDC 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
RDC 180420P00006000 P Apr 20, 2018 6.0 0.00 0.05
RDC 180420P00007000 P Apr 20, 2018 7.0 0.00 0.10
RDC 180420P00008000 P Apr 20, 2018 8.0 0.00 0.10
RDC 180420P00009000 P Apr 20, 2018 9.0 0.00 0.15
RDC 180420P00010000 P Apr 20, 2018 10.0 0.10 0.25
RDC 180420P00011000 P Apr 20, 2018 11.0 0.30 0.45
RDC 180420P00012000 P Apr 20, 2018 12.0 0.60 0.75
RDC 180420P00013000 P Apr 20, 2018 13.0 1.10 1.20
RDC 180420P00014000 P Apr 20, 2018 14.0 1.70 1.80
RDC 180420P00015000 P Apr 20, 2018 15.0 2.40 2.60
RDC 180420P00016000 P Apr 20, 2018 16.0 3.20 3.50
RDC 180420P00017000 P Apr 20, 2018 17.0 4.00 4.40
RDC 180420P00018000 P Apr 20, 2018 18.0 5.00 5.40
RDC 180420P00019000 P Apr 20, 2018 19.0 6.00 6.40
RDC 180420P00020000 P Apr 20, 2018 20.0 7.00 7.40
RDC 180720C00006000 C Jul 20, 2018 6.0 6.80 7.10
RDC 180720C00007000 C Jul 20, 2018 7.0 5.80 6.10
RDC 180720C00008000 C Jul 20, 2018 8.0 4.80 5.20
RDC 180720C00009000 C Jul 20, 2018 9.0 4.10 4.30
RDC 180720C00010000 C Jul 20, 2018 10.0 3.30 3.60
RDC 180720C00011000 C Jul 20, 2018 11.0 2.65 2.80
RDC 180720C00012000 C Jul 20, 2018 12.0 2.00 2.25
RDC 180720C00013000 C Jul 20, 2018 13.0 1.50 1.65
RDC 180720C00014000 C Jul 20, 2018 14.0 1.10 1.25
RDC 180720C00015000 C Jul 20, 2018 15.0 0.80 1.00
RDC 180720C00016000 C Jul 20, 2018 16.0 0.55 0.75
RDC 180720C00017000 C Jul 20, 2018 17.0 0.40 0.50
RDC 180720C00018000 C Jul 20, 2018 18.0 0.25 0.40
RDC 180720C00019000 C Jul 20, 2018 19.0 0.15 0.30
RDC 180720C00020000 C Jul 20, 2018 20.0 0.10 0.20
RDC 180720C00021000 C Jul 20, 2018 21.0 0.05 0.15
RDC 180720C00022000 C Jul 20, 2018 22.0 0.05 0.15
RDC 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
RDC 180720P00007000 P Jul 20, 2018 7.0 0.00 0.20
RDC 180720P00008000 P Jul 20, 2018 8.0 0.15 0.25
RDC 180720P00009000 P Jul 20, 2018 9.0 0.25 0.40
RDC 180720P00010000 P Jul 20, 2018 10.0 0.45 0.60
RDC 180720P00011000 P Jul 20, 2018 11.0 0.75 0.85
RDC 180720P00012000 P Jul 20, 2018 12.0 1.15 1.25
RDC 180720P00013000 P Jul 20, 2018 13.0 1.60 1.75
RDC 180720P00014000 P Jul 20, 2018 14.0 2.20 2.35
RDC 180720P00015000 P Jul 20, 2018 15.0 2.85 3.10
RDC 180720P00016000 P Jul 20, 2018 16.0 3.60 3.80
RDC 180720P00017000 P Jul 20, 2018 17.0 4.40 4.60
RDC 180720P00018000 P Jul 20, 2018 18.0 5.30 5.50
RDC 180720P00019000 P Jul 20, 2018 19.0 6.20 6.50
RDC 180720P00020000 P Jul 20, 2018 20.0 7.10 7.50
RDC 180720P00021000 P Jul 20, 2018 21.0 8.00 8.50
RDC 180720P00022000 P Jul 20, 2018 22.0 9.00 9.50
OPRA data is delayed 15 minutes.