Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Rowan Companies Inc (RDC)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 140517C00024000 C 05/17/14 24.0 6.10 6.90
RDC 140517C00025000 C 05/17/14 25.0 5.20 5.90
RDC 140517C00026000 C 05/17/14 26.0 4.20 4.90
RDC 140517C00027000 C 05/17/14 27.0 3.30 3.90
RDC 140517C00028000 C 05/17/14 28.0 2.45 2.95
RDC 140517C00029000 C 05/17/14 29.0 1.80 2.05
RDC 140517C00030000 C 05/17/14 30.0 1.10 1.25
RDC 140517C00031000 C 05/17/14 31.0 0.60 0.75
RDC 140517C00032000 C 05/17/14 32.0 0.25 0.40
RDC 140517C00033000 C 05/17/14 33.0 0.10 0.20
RDC 140517C00034000 C 05/17/14 34.0 0.05 0.15
RDC 140517C00035000 C 05/17/14 35.0 0.00 0.10
RDC 140517C00036000 C 05/17/14 36.0 0.00 0.10
RDC 140517C00037000 C 05/17/14 37.0 0.00 0.05
RDC 140517C00038000 C 05/17/14 38.0 0.00 0.05
RDC 140517C00039000 C 05/17/14 39.0 0.00 0.05
RDC 140517C00040000 C 05/17/14 40.0 0.00 0.05
RDC 140517P00024000 P 05/17/14 24.0 0.00 0.05
RDC 140517P00025000 P 05/17/14 25.0 0.00 0.05
RDC 140517P00026000 P 05/17/14 26.0 0.00 0.10
RDC 140517P00027000 P 05/17/14 27.0 0.00 0.10
RDC 140517P00028000 P 05/17/14 28.0 0.10 0.20
RDC 140517P00029000 P 05/17/14 29.0 0.20 0.30
RDC 140517P00030000 P 05/17/14 30.0 0.50 0.60
RDC 140517P00031000 P 05/17/14 31.0 0.95 1.05
RDC 140517P00032000 P 05/17/14 32.0 1.60 1.85
RDC 140517P00033000 P 05/17/14 33.0 2.40 2.65
RDC 140517P00034000 P 05/17/14 34.0 3.30 3.90
RDC 140517P00035000 P 05/17/14 35.0 4.20 4.80
RDC 140517P00036000 P 05/17/14 36.0 5.20 6.10
RDC 140517P00037000 P 05/17/14 37.0 6.10 7.10
RDC 140517P00038000 P 05/17/14 38.0 7.10 8.10
RDC 140517P00039000 P 05/17/14 39.0 8.00 8.90
RDC 140517P00040000 P 05/17/14 40.0 9.00 9.90
RDC 140621C00023000 C 06/21/14 23.0 7.30 7.90
RDC 140621C00024000 C 06/21/14 24.0 6.30 6.90
RDC 140621C00025000 C 06/21/14 25.0 5.30 5.90
RDC 140621C00026000 C 06/21/14 26.0 4.40 4.90
RDC 140621C00027000 C 06/21/14 27.0 3.50 4.00
RDC 140621C00028000 C 06/21/14 28.0 2.85 3.10
RDC 140621C00029000 C 06/21/14 29.0 2.10 2.35
RDC 140621C00030000 C 06/21/14 30.0 1.45 1.65
RDC 140621C00031000 C 06/21/14 31.0 0.95 1.15
RDC 140621C00032000 C 06/21/14 32.0 0.60 0.65
RDC 140621C00033000 C 06/21/14 33.0 0.35 0.50
RDC 140621C00034000 C 06/21/14 34.0 0.20 0.35
RDC 140621C00035000 C 06/21/14 35.0 0.10 0.25
RDC 140621C00036000 C 06/21/14 36.0 0.05 0.15
RDC 140621C00037000 C 06/21/14 37.0 0.00 0.10
RDC 140621C00038000 C 06/21/14 38.0 0.00 0.10
RDC 140621C00039000 C 06/21/14 39.0 0.00 0.10
RDC 140621P00023000 P 06/21/14 23.0 0.00 0.10
RDC 140621P00024000 P 06/21/14 24.0 0.00 0.10
RDC 140621P00025000 P 06/21/14 25.0 0.00 0.15
RDC 140621P00026000 P 06/21/14 26.0 0.05 0.20
RDC 140621P00027000 P 06/21/14 27.0 0.15 0.30
RDC 140621P00028000 P 06/21/14 28.0 0.30 0.45
RDC 140621P00029000 P 06/21/14 29.0 0.55 0.70
RDC 140621P00030000 P 06/21/14 30.0 0.90 1.00
RDC 140621P00031000 P 06/21/14 31.0 1.35 1.55
RDC 140621P00032000 P 06/21/14 32.0 1.95 2.15
RDC 140621P00033000 P 06/21/14 33.0 2.70 3.00
RDC 140621P00034000 P 06/21/14 34.0 3.50 3.80
RDC 140621P00035000 P 06/21/14 35.0 4.40 4.80
RDC 140621P00036000 P 06/21/14 36.0 5.30 5.80
RDC 140621P00037000 P 06/21/14 37.0 6.30 6.90
RDC 140621P00038000 P 06/21/14 38.0 7.30 7.80
RDC 140621P00039000 P 06/21/14 39.0 8.30 8.80
RDC 140719C00019000 C 07/19/14 19.0 10.30 12.00
RDC 140719C00020000 C 07/19/14 20.0 9.80 11.00
RDC 140719C00021000 C 07/19/14 21.0 8.50 11.10
RDC 140719C00023000 C 07/19/14 23.0 7.20 8.00
RDC 140719C00024000 C 07/19/14 24.0 5.60 8.30
RDC 140719C00025000 C 07/19/14 25.0 5.30 6.00
RDC 140719C00026000 C 07/19/14 26.0 4.50 5.00
RDC 140719C00027000 C 07/19/14 27.0 3.80 4.10
RDC 140719C00028000 C 07/19/14 28.0 3.00 3.30
RDC 140719C00029000 C 07/19/14 29.0 2.30 2.55
RDC 140719C00030000 C 07/19/14 30.0 1.70 1.90
RDC 140719C00031000 C 07/19/14 31.0 1.20 1.40
RDC 140719C00032000 C 07/19/14 32.0 0.80 1.00
RDC 140719C00033000 C 07/19/14 33.0 0.50 0.65
RDC 140719C00034000 C 07/19/14 34.0 0.35 0.45
RDC 140719C00035000 C 07/19/14 35.0 0.20 0.35
RDC 140719C00036000 C 07/19/14 36.0 0.15 0.25
RDC 140719C00037000 C 07/19/14 37.0 0.05 0.20
RDC 140719C00038000 C 07/19/14 38.0 0.00 0.15
RDC 140719C00039000 C 07/19/14 39.0 0.00 0.10
RDC 140719C00040000 C 07/19/14 40.0 0.00 0.10
RDC 140719C00041000 C 07/19/14 41.0 0.00 0.10
RDC 140719C00042000 C 07/19/14 42.0 0.00 0.10
RDC 140719C00043000 C 07/19/14 43.0 0.00 0.05
RDC 140719C00044000 C 07/19/14 44.0 0.00 0.05
RDC 140719C00045000 C 07/19/14 45.0 0.00 0.05
RDC 140719C00046000 C 07/19/14 46.0 0.00 0.05
RDC 140719C00047000 C 07/19/14 47.0 0.00 0.05
RDC 140719C00048000 C 07/19/14 48.0 0.00 0.05
RDC 140719C00049000 C 07/19/14 49.0 0.00 0.05
RDC 140719C00050000 C 07/19/14 50.0 0.00 0.05
RDC 140719P00019000 P 07/19/14 19.0 0.00 0.05
RDC 140719P00020000 P 07/19/14 20.0 0.00 0.05
RDC 140719P00021000 P 07/19/14 21.0 0.00 0.10
RDC 140719P00023000 P 07/19/14 23.0 0.00 0.10
RDC 140719P00024000 P 07/19/14 24.0 0.00 0.15
RDC 140719P00025000 P 07/19/14 25.0 0.05 0.20
RDC 140719P00026000 P 07/19/14 26.0 0.15 0.30
RDC 140719P00027000 P 07/19/14 27.0 0.30 0.45
RDC 140719P00028000 P 07/19/14 28.0 0.45 0.60
RDC 140719P00029000 P 07/19/14 29.0 0.75 0.95
RDC 140719P00030000 P 07/19/14 30.0 1.10 1.30
RDC 140719P00031000 P 07/19/14 31.0 1.60 1.75
RDC 140719P00032000 P 07/19/14 32.0 2.20 2.45
RDC 140719P00033000 P 07/19/14 33.0 2.90 3.20
RDC 140719P00034000 P 07/19/14 34.0 3.60 4.00
RDC 140719P00035000 P 07/19/14 35.0 4.50 5.10
RDC 140719P00036000 P 07/19/14 36.0 5.40 6.00
RDC 140719P00037000 P 07/19/14 37.0 6.30 7.00
RDC 140719P00038000 P 07/19/14 38.0 7.30 7.90
RDC 140719P00039000 P 07/19/14 39.0 8.30 8.90
RDC 140719P00040000 P 07/19/14 40.0 9.30 9.90
RDC 140719P00041000 P 07/19/14 41.0 10.10 11.00
RDC 140719P00042000 P 07/19/14 42.0 11.10 12.60
RDC 140719P00043000 P 07/19/14 43.0 12.10 13.30
RDC 140719P00044000 P 07/19/14 44.0 13.10 14.60
RDC 140719P00045000 P 07/19/14 45.0 13.50 15.10
RDC 140719P00046000 P 07/19/14 46.0 15.00 16.60
RDC 140719P00047000 P 07/19/14 47.0 15.50 17.90
RDC 140719P00048000 P 07/19/14 48.0 16.00 18.10
RDC 140719P00049000 P 07/19/14 49.0 17.90 19.20
RDC 140719P00050000 P 07/19/14 50.0 17.90 21.40
RDC 141018C00019000 C 10/18/14 19.0 11.20 12.00
RDC 141018C00020000 C 10/18/14 20.0 10.20 11.00
RDC 141018C00021000 C 10/18/14 21.0 9.30 9.90
RDC 141018C00023000 C 10/18/14 23.0 7.40 8.00
RDC 141018C00024000 C 10/18/14 24.0 6.50 7.10
RDC 141018C00025000 C 10/18/14 25.0 5.60 6.20
RDC 141018C00026000 C 10/18/14 26.0 5.00 5.40
RDC 141018C00027000 C 10/18/14 27.0 4.30 4.60
RDC 141018C00028000 C 10/18/14 28.0 3.60 3.90
RDC 141018C00029000 C 10/18/14 29.0 2.90 3.20
RDC 141018C00030000 C 10/18/14 30.0 2.35 2.60
RDC 141018C00031000 C 10/18/14 31.0 1.95 2.10
RDC 141018C00032000 C 10/18/14 32.0 1.45 1.65
RDC 141018C00033000 C 10/18/14 33.0 1.10 1.30
RDC 141018C00034000 C 10/18/14 34.0 0.80 1.05
RDC 141018C00035000 C 10/18/14 35.0 0.65 0.75
RDC 141018C00036000 C 10/18/14 36.0 0.45 0.65
RDC 141018C00037000 C 10/18/14 37.0 0.30 0.50
RDC 141018C00038000 C 10/18/14 38.0 0.20 0.40
RDC 141018C00039000 C 10/18/14 39.0 0.15 0.35
RDC 141018C00040000 C 10/18/14 40.0 0.10 0.25
RDC 141018C00041000 C 10/18/14 41.0 0.05 0.20
RDC 141018C00042000 C 10/18/14 42.0 0.05 0.15
RDC 141018C00043000 C 10/18/14 43.0 0.00 0.15
RDC 141018C00044000 C 10/18/14 44.0 0.00 0.10
RDC 141018C00045000 C 10/18/14 45.0 0.00 0.10
RDC 141018C00046000 C 10/18/14 46.0 0.00 0.10
RDC 141018C00047000 C 10/18/14 47.0 0.00 0.10
RDC 141018C00048000 C 10/18/14 48.0 0.00 0.10
RDC 141018P00019000 P 10/18/14 19.0 0.00 0.10
RDC 141018P00020000 P 10/18/14 20.0 0.05 0.15
RDC 141018P00021000 P 10/18/14 21.0 0.05 0.20
RDC 141018P00023000 P 10/18/14 23.0 0.15 0.30
RDC 141018P00024000 P 10/18/14 24.0 0.25 0.45
RDC 141018P00025000 P 10/18/14 25.0 0.40 0.60
RDC 141018P00026000 P 10/18/14 26.0 0.55 0.75
RDC 141018P00027000 P 10/18/14 27.0 0.80 1.00
RDC 141018P00028000 P 10/18/14 28.0 1.05 1.15
RDC 141018P00029000 P 10/18/14 29.0 1.40 1.60
RDC 141018P00030000 P 10/18/14 30.0 1.85 2.05
RDC 141018P00031000 P 10/18/14 31.0 2.30 2.55
RDC 141018P00032000 P 10/18/14 32.0 2.90 3.20
RDC 141018P00033000 P 10/18/14 33.0 3.50 3.90
RDC 141018P00034000 P 10/18/14 34.0 4.20 4.60
RDC 141018P00035000 P 10/18/14 35.0 5.00 5.40
RDC 141018P00036000 P 10/18/14 36.0 5.80 6.20
RDC 141018P00037000 P 10/18/14 37.0 6.60 7.20
RDC 141018P00038000 P 10/18/14 38.0 7.50 8.10
RDC 141018P00039000 P 10/18/14 39.0 8.50 9.10
RDC 141018P00040000 P 10/18/14 40.0 9.40 10.00
RDC 141018P00041000 P 10/18/14 41.0 10.30 11.00
RDC 141018P00042000 P 10/18/14 42.0 11.20 12.00
RDC 141018P00043000 P 10/18/14 43.0 12.20 13.00
RDC 141018P00044000 P 10/18/14 44.0 13.20 14.00
RDC 141018P00045000 P 10/18/14 45.0 14.20 15.00
RDC 141018P00046000 P 10/18/14 46.0 15.10 16.50
RDC 141018P00047000 P 10/18/14 47.0 16.00 17.40
RDC 141018P00048000 P 10/18/14 48.0 16.80 18.70

OPRA data is delayed 15 minutes.