Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rowan Companies Inc (RDC)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 180518C00004000 C May 18, 2018 4.0 10.10 11.40
RDC 180518C00005000 C May 18, 2018 5.0 9.00 10.50
RDC 180518C00006000 C May 18, 2018 6.0 8.50 9.60
RDC 180518C00007000 C May 18, 2018 7.0 7.50 9.00
RDC 180518C00008000 C May 18, 2018 8.0 6.90 7.30
RDC 180518C00009000 C May 18, 2018 9.0 5.80 6.50
RDC 180518C00010000 C May 18, 2018 10.0 4.90 5.30
RDC 180518C00011000 C May 18, 2018 11.0 3.90 4.10
RDC 180518C00012000 C May 18, 2018 12.0 2.90 3.20
RDC 180518C00013000 C May 18, 2018 13.0 2.05 2.25
RDC 180518C00014000 C May 18, 2018 14.0 1.30 1.40
RDC 180518C00015000 C May 18, 2018 15.0 0.70 0.80
RDC 180518C00016000 C May 18, 2018 16.0 0.30 0.40
RDC 180518C00017000 C May 18, 2018 17.0 0.10 0.20
RDC 180518C00018000 C May 18, 2018 18.0 0.00 0.10
RDC 180518C00019000 C May 18, 2018 19.0 0.00 0.05
RDC 180518C00020000 C May 18, 2018 20.0 0.00 0.05
RDC 180518P00004000 P May 18, 2018 4.0 0.00 0.05
RDC 180518P00005000 P May 18, 2018 5.0 0.00 0.05
RDC 180518P00006000 P May 18, 2018 6.0 0.00 0.05
RDC 180518P00007000 P May 18, 2018 7.0 0.00 0.05
RDC 180518P00008000 P May 18, 2018 8.0 0.00 0.05
RDC 180518P00009000 P May 18, 2018 9.0 0.00 0.05
RDC 180518P00010000 P May 18, 2018 10.0 0.00 0.05
RDC 180518P00011000 P May 18, 2018 11.0 0.00 0.05
RDC 180518P00012000 P May 18, 2018 12.0 0.00 0.10
RDC 180518P00013000 P May 18, 2018 13.0 0.10 0.20
RDC 180518P00014000 P May 18, 2018 14.0 0.30 0.40
RDC 180518P00015000 P May 18, 2018 15.0 0.70 0.80
RDC 180518P00016000 P May 18, 2018 16.0 1.30 1.40
RDC 180518P00017000 P May 18, 2018 17.0 2.05 2.20
RDC 180518P00018000 P May 18, 2018 18.0 2.80 3.40
RDC 180518P00019000 P May 18, 2018 19.0 3.90 4.10
RDC 180518P00020000 P May 18, 2018 20.0 4.80 5.10
RDC 180615C00007000 C Jun 15, 2018 7.0 7.20 8.50
RDC 180615C00008000 C Jun 15, 2018 8.0 6.90 7.20
RDC 180615C00009000 C Jun 15, 2018 9.0 5.90 6.20
RDC 180615C00010000 C Jun 15, 2018 10.0 4.90 5.30
RDC 180615C00011000 C Jun 15, 2018 11.0 4.00 4.20
RDC 180615C00012000 C Jun 15, 2018 12.0 3.10 3.30
RDC 180615C00013000 C Jun 15, 2018 13.0 2.30 2.60
RDC 180615C00014000 C Jun 15, 2018 14.0 1.60 1.70
RDC 180615C00015000 C Jun 15, 2018 15.0 1.05 1.15
RDC 180615C00016000 C Jun 15, 2018 16.0 0.65 0.70
RDC 180615C00017000 C Jun 15, 2018 17.0 0.35 0.45
RDC 180615C00018000 C Jun 15, 2018 18.0 0.15 0.25
RDC 180615C00019000 C Jun 15, 2018 19.0 0.05 0.15
RDC 180615C00020000 C Jun 15, 2018 20.0 0.00 0.10
RDC 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
RDC 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
RDC 180615C00023000 C Jun 15, 2018 23.0 0.00 0.05
RDC 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
RDC 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
RDC 180615P00009000 P Jun 15, 2018 9.0 0.00 0.10
RDC 180615P00010000 P Jun 15, 2018 10.0 0.00 0.10
RDC 180615P00011000 P Jun 15, 2018 11.0 0.00 0.15
RDC 180615P00012000 P Jun 15, 2018 12.0 0.10 0.25
RDC 180615P00013000 P Jun 15, 2018 13.0 0.30 0.40
RDC 180615P00014000 P Jun 15, 2018 14.0 0.60 0.70
RDC 180615P00015000 P Jun 15, 2018 15.0 1.00 1.10
RDC 180615P00016000 P Jun 15, 2018 16.0 1.60 1.70
RDC 180615P00017000 P Jun 15, 2018 17.0 2.25 2.40
RDC 180615P00018000 P Jun 15, 2018 18.0 3.10 3.30
RDC 180615P00019000 P Jun 15, 2018 19.0 3.90 4.20
RDC 180615P00020000 P Jun 15, 2018 20.0 4.70 5.40
RDC 180615P00021000 P Jun 15, 2018 21.0 5.80 6.20
RDC 180615P00022000 P Jun 15, 2018 22.0 6.80 7.20
RDC 180615P00023000 P Jun 15, 2018 23.0 7.40 8.60
RDC 180720C00006000 C Jul 20, 2018 6.0 8.50 9.60
RDC 180720C00007000 C Jul 20, 2018 7.0 7.50 8.70
RDC 180720C00008000 C Jul 20, 2018 8.0 6.90 7.20
RDC 180720C00009000 C Jul 20, 2018 9.0 5.90 6.30
RDC 180720C00010000 C Jul 20, 2018 10.0 4.70 5.30
RDC 180720C00011000 C Jul 20, 2018 11.0 4.10 4.30
RDC 180720C00012000 C Jul 20, 2018 12.0 3.30 3.50
RDC 180720C00013000 C Jul 20, 2018 13.0 2.45 2.75
RDC 180720C00014000 C Jul 20, 2018 14.0 1.90 2.00
RDC 180720C00015000 C Jul 20, 2018 15.0 1.35 1.45
RDC 180720C00016000 C Jul 20, 2018 16.0 0.90 1.05
RDC 180720C00017000 C Jul 20, 2018 17.0 0.60 0.70
RDC 180720C00018000 C Jul 20, 2018 18.0 0.40 0.45
RDC 180720C00019000 C Jul 20, 2018 19.0 0.20 0.30
RDC 180720C00020000 C Jul 20, 2018 20.0 0.10 0.20
RDC 180720C00021000 C Jul 20, 2018 21.0 0.00 0.15
RDC 180720C00022000 C Jul 20, 2018 22.0 0.00 0.10
RDC 180720P00006000 P Jul 20, 2018 6.0 0.00 0.05
RDC 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
RDC 180720P00008000 P Jul 20, 2018 8.0 0.00 0.10
RDC 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
RDC 180720P00010000 P Jul 20, 2018 10.0 0.05 0.15
RDC 180720P00011000 P Jul 20, 2018 11.0 0.15 0.25
RDC 180720P00012000 P Jul 20, 2018 12.0 0.30 0.40
RDC 180720P00013000 P Jul 20, 2018 13.0 0.55 0.60
RDC 180720P00014000 P Jul 20, 2018 14.0 0.85 0.95
RDC 180720P00015000 P Jul 20, 2018 15.0 1.30 1.40
RDC 180720P00016000 P Jul 20, 2018 16.0 1.85 1.95
RDC 180720P00017000 P Jul 20, 2018 17.0 2.50 2.65
RDC 180720P00018000 P Jul 20, 2018 18.0 3.30 3.50
RDC 180720P00019000 P Jul 20, 2018 19.0 4.10 4.30
RDC 180720P00020000 P Jul 20, 2018 20.0 5.00 5.20
RDC 180720P00021000 P Jul 20, 2018 21.0 5.90 6.30
RDC 180720P00022000 P Jul 20, 2018 22.0 6.80 7.10
RDC 181019C00004000 C Oct 19, 2018 4.0 10.40 12.30
RDC 181019C00005000 C Oct 19, 2018 5.0 8.60 10.90
RDC 181019C00006000 C Oct 19, 2018 6.0 8.60 9.60
RDC 181019C00007000 C Oct 19, 2018 7.0 7.50 8.70
RDC 181019C00008000 C Oct 19, 2018 8.0 7.00 7.30
RDC 181019C00009000 C Oct 19, 2018 9.0 6.00 6.40
RDC 181019C00010000 C Oct 19, 2018 10.0 5.30 5.60
RDC 181019C00011000 C Oct 19, 2018 11.0 4.50 4.70
RDC 181019C00012000 C Oct 19, 2018 12.0 3.70 4.00
RDC 181019C00013000 C Oct 19, 2018 13.0 3.10 3.30
RDC 181019C00014000 C Oct 19, 2018 14.0 2.50 2.65
RDC 181019C00015000 C Oct 19, 2018 15.0 2.00 2.15
RDC 181019C00016000 C Oct 19, 2018 16.0 1.55 1.70
RDC 181019C00017000 C Oct 19, 2018 17.0 1.20 1.35
RDC 181019C00018000 C Oct 19, 2018 18.0 0.90 1.05
RDC 181019C00019000 C Oct 19, 2018 19.0 0.70 0.85
RDC 181019C00020000 C Oct 19, 2018 20.0 0.50 0.65
RDC 181019C00021000 C Oct 19, 2018 21.0 0.35 0.50
RDC 181019P00004000 P Oct 19, 2018 4.0 0.00 0.05
RDC 181019P00005000 P Oct 19, 2018 5.0 0.00 0.05
RDC 181019P00006000 P Oct 19, 2018 6.0 0.00 0.10
RDC 181019P00007000 P Oct 19, 2018 7.0 0.00 0.15
RDC 181019P00008000 P Oct 19, 2018 8.0 0.00 0.20
RDC 181019P00009000 P Oct 19, 2018 9.0 0.10 0.25
RDC 181019P00010000 P Oct 19, 2018 10.0 0.25 0.30
RDC 181019P00011000 P Oct 19, 2018 11.0 0.45 0.55
RDC 181019P00012000 P Oct 19, 2018 12.0 0.65 0.80
RDC 181019P00013000 P Oct 19, 2018 13.0 0.95 1.10
RDC 181019P00014000 P Oct 19, 2018 14.0 1.35 1.40
RDC 181019P00015000 P Oct 19, 2018 15.0 1.85 2.00
RDC 181019P00016000 P Oct 19, 2018 16.0 2.40 2.55
RDC 181019P00017000 P Oct 19, 2018 17.0 3.00 3.20
RDC 181019P00018000 P Oct 19, 2018 18.0 3.70 3.90
RDC 181019P00019000 P Oct 19, 2018 19.0 4.50 4.70
RDC 181019P00020000 P Oct 19, 2018 20.0 5.30 5.50
RDC 181019P00021000 P Oct 19, 2018 21.0 6.10 6.40
OPRA data is delayed 15 minutes.