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 (2015-02-06)Premium Content

Rowan Companies Inc (RDC)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 150320C00014000 C 03/20/15 14.0 5.90 6.80
RDC 150320C00015000 C 03/20/15 15.0 4.90 5.80
RDC 150320C00016000 C 03/20/15 16.0 3.90 4.80
RDC 150320C00017000 C 03/20/15 17.0 2.95 3.80
RDC 150320C00018000 C 03/20/15 18.0 2.10 2.75
RDC 150320C00019000 C 03/20/15 19.0 1.35 1.90
RDC 150320C00020000 C 03/20/15 20.0 0.80 1.05
RDC 150320C00021000 C 03/20/15 21.0 0.40 0.50
RDC 150320C00022000 C 03/20/15 22.0 0.10 0.30
RDC 150320C00023000 C 03/20/15 23.0 0.05 0.20
RDC 150320C00024000 C 03/20/15 24.0 0.00 0.15
RDC 150320C00025000 C 03/20/15 25.0 0.00 0.15
RDC 150320C00026000 C 03/20/15 26.0 0.00 0.15
RDC 150320C00027000 C 03/20/15 27.0 0.00 0.15
RDC 150320C00028000 C 03/20/15 28.0 0.00 0.15
RDC 150320C00029000 C 03/20/15 29.0 0.00 0.15
RDC 150320C00030000 C 03/20/15 30.0 0.00 0.15
RDC 150320C00031000 C 03/20/15 31.0 0.00 0.05
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 0.00 0.15
RDC 150320P00017000 P 03/20/15 17.0 0.00 0.10
RDC 150320P00018000 P 03/20/15 18.0 0.00 0.20
RDC 150320P00019000 P 03/20/15 19.0 0.15 0.25
RDC 150320P00020000 P 03/20/15 20.0 0.40 0.70
RDC 150320P00021000 P 03/20/15 21.0 0.85 1.25
RDC 150320P00022000 P 03/20/15 22.0 1.55 2.15
RDC 150320P00023000 P 03/20/15 23.0 2.40 3.10
RDC 150320P00024000 P 03/20/15 24.0 3.30 4.10
RDC 150320P00025000 P 03/20/15 25.0 4.30 5.10
RDC 150320P00026000 P 03/20/15 26.0 5.30 6.10
RDC 150320P00027000 P 03/20/15 27.0 6.30 7.10
RDC 150320P00028000 P 03/20/15 28.0 7.20 8.10
RDC 150320P00029000 P 03/20/15 29.0 8.20 9.10
RDC 150320P00030000 P 03/20/15 30.0 9.20 10.10
RDC 150320P00031000 P 03/20/15 31.0 10.20 11.10
RDC 150417C00014000 C 04/17/15 14.0 6.00 6.80
RDC 150417C00015000 C 04/17/15 15.0 5.00 5.80
RDC 150417C00016000 C 04/17/15 16.0 4.10 5.00
RDC 150417C00017000 C 04/17/15 17.0 3.20 3.90
RDC 150417C00018000 C 04/17/15 18.0 2.70 2.95
RDC 150417C00019000 C 04/17/15 19.0 1.95 2.15
RDC 150417C00020000 C 04/17/15 20.0 1.30 1.45
RDC 150417C00021000 C 04/17/15 21.0 0.80 0.90
RDC 150417C00022000 C 04/17/15 22.0 0.45 0.55
RDC 150417C00023000 C 04/17/15 23.0 0.20 0.30
RDC 150417C00024000 C 04/17/15 24.0 0.10 0.15
RDC 150417C00025000 C 04/17/15 25.0 0.05 0.10
RDC 150417C00026000 C 04/17/15 26.0 0.00 0.10
RDC 150417C00027000 C 04/17/15 27.0 0.00 0.05
RDC 150417C00028000 C 04/17/15 28.0 0.00 0.05
RDC 150417C00029000 C 04/17/15 29.0 0.00 0.05
RDC 150417C00030000 C 04/17/15 30.0 0.00 0.05
RDC 150417C00031000 C 04/17/15 31.0 0.00 0.05
RDC 150417C00032000 C 04/17/15 32.0 0.00 0.05
RDC 150417C00033000 C 04/17/15 33.0 0.00 0.05
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 0.00 0.10
RDC 150417P00015000 P 04/17/15 15.0 0.05 0.15
RDC 150417P00016000 P 04/17/15 16.0 0.05 0.15
RDC 150417P00017000 P 04/17/15 17.0 0.15 0.20
RDC 150417P00018000 P 04/17/15 18.0 0.25 0.35
RDC 150417P00019000 P 04/17/15 19.0 0.45 0.60
RDC 150417P00020000 P 04/17/15 20.0 0.80 0.90
RDC 150417P00021000 P 04/17/15 21.0 1.25 1.40
RDC 150417P00022000 P 04/17/15 22.0 1.85 2.10
RDC 150417P00023000 P 04/17/15 23.0 2.55 3.30
RDC 150417P00024000 P 04/17/15 24.0 3.40 4.20
RDC 150417P00025000 P 04/17/15 25.0 4.20 5.10
RDC 150417P00026000 P 04/17/15 26.0 5.30 6.10
RDC 150417P00027000 P 04/17/15 27.0 6.30 7.10
RDC 150417P00028000 P 04/17/15 28.0 7.30 8.10
RDC 150417P00029000 P 04/17/15 29.0 8.20 9.10
RDC 150417P00030000 P 04/17/15 30.0 8.20 11.40
RDC 150417P00031000 P 04/17/15 31.0 9.20 12.40
RDC 150417P00032000 P 04/17/15 32.0 11.20 12.50
RDC 150417P00033000 P 04/17/15 33.0 12.20 13.40
RDC 150417P00034000 P 04/17/15 34.0 13.20 14.50
RDC 150417P00035000 P 04/17/15 35.0 14.20 15.50
RDC 150417P00036000 P 04/17/15 36.0 15.20 16.50
RDC 150417P00037000 P 04/17/15 37.0 16.20 17.50
RDC 150417P00038000 P 04/17/15 38.0 16.20 20.00
RDC 150417P00039000 P 04/17/15 39.0 18.20 19.30
RDC 150717C00014000 C 07/17/15 14.0 6.10 7.00
RDC 150717C00015000 C 07/17/15 15.0 5.30 6.10
RDC 150717C00016000 C 07/17/15 16.0 4.40 5.20
RDC 150717C00017000 C 07/17/15 17.0 4.00 4.30
RDC 150717C00018000 C 07/17/15 18.0 3.40 3.50
RDC 150717C00019000 C 07/17/15 19.0 2.55 2.80
RDC 150717C00020000 C 07/17/15 20.0 1.95 2.20
RDC 150717C00021000 C 07/17/15 21.0 1.50 1.70
RDC 150717C00022000 C 07/17/15 22.0 1.05 1.30
RDC 150717C00023000 C 07/17/15 23.0 0.75 0.95
RDC 150717C00024000 C 07/17/15 24.0 0.55 0.70
RDC 150717C00025000 C 07/17/15 25.0 0.35 0.50
RDC 150717C00026000 C 07/17/15 26.0 0.25 0.35
RDC 150717C00027000 C 07/17/15 27.0 0.15 0.25
RDC 150717C00028000 C 07/17/15 28.0 0.10 0.20
RDC 150717C00029000 C 07/17/15 29.0 0.05 0.15
RDC 150717C00030000 C 07/17/15 30.0 0.05 0.10
RDC 150717C00031000 C 07/17/15 31.0 0.00 0.10
RDC 150717C00032000 C 07/17/15 32.0 0.00 0.10
RDC 150717C00033000 C 07/17/15 33.0 0.00 0.10
RDC 150717C00034000 C 07/17/15 34.0 0.00 0.10
RDC 150717C00035000 C 07/17/15 35.0 0.00 0.05
RDC 150717C00036000 C 07/17/15 36.0 0.00 0.05
RDC 150717P00014000 P 07/17/15 14.0 0.20 0.30
RDC 150717P00015000 P 07/17/15 15.0 0.30 0.40
RDC 150717P00016000 P 07/17/15 16.0 0.45 0.55
RDC 150717P00017000 P 07/17/15 17.0 0.65 0.70
RDC 150717P00018000 P 07/17/15 18.0 0.90 1.00
RDC 150717P00019000 P 07/17/15 19.0 1.20 1.30
RDC 150717P00020000 P 07/17/15 20.0 1.60 1.75
RDC 150717P00021000 P 07/17/15 21.0 2.10 2.25
RDC 150717P00022000 P 07/17/15 22.0 2.65 2.85
RDC 150717P00023000 P 07/17/15 23.0 3.30 3.50
RDC 150717P00024000 P 07/17/15 24.0 4.00 4.30
RDC 150717P00025000 P 07/17/15 25.0 4.80 5.50
RDC 150717P00026000 P 07/17/15 26.0 5.60 6.40
RDC 150717P00027000 P 07/17/15 27.0 6.50 7.40
RDC 150717P00028000 P 07/17/15 28.0 7.40 8.30
RDC 150717P00029000 P 07/17/15 29.0 8.20 9.30
RDC 150717P00030000 P 07/17/15 30.0 9.30 10.50
RDC 150717P00031000 P 07/17/15 31.0 10.30 11.40
RDC 150717P00032000 P 07/17/15 32.0 11.30 12.40
RDC 150717P00033000 P 07/17/15 33.0 12.30 13.40
RDC 150717P00034000 P 07/17/15 34.0 13.30 14.20
RDC 150717P00035000 P 07/17/15 35.0 14.20 16.30
RDC 150717P00036000 P 07/17/15 36.0 15.30 16.30
RDC 151016C00014000 C 10/16/15 14.0 6.30 7.20
RDC 151016C00015000 C 10/16/15 15.0 5.50 6.30
RDC 151016C00016000 C 10/16/15 16.0 4.70 5.50
RDC 151016C00017000 C 10/16/15 17.0 4.30 4.60
RDC 151016C00018000 C 10/16/15 18.0 3.60 3.90
RDC 151016C00019000 C 10/16/15 19.0 2.95 3.30
RDC 151016C00020000 C 10/16/15 20.0 2.45 2.65
RDC 151016C00021000 C 10/16/15 21.0 1.95 2.15
RDC 151016C00022000 C 10/16/15 22.0 1.55 1.75
RDC 151016C00023000 C 10/16/15 23.0 1.20 1.40
RDC 151016C00024000 C 10/16/15 24.0 0.90 1.10
RDC 151016C00025000 C 10/16/15 25.0 0.70 0.85
RDC 151016C00026000 C 10/16/15 26.0 0.50 0.65
RDC 151016C00027000 C 10/16/15 27.0 0.40 0.50
RDC 151016C00028000 C 10/16/15 28.0 0.30 0.40
RDC 151016C00029000 C 10/16/15 29.0 0.20 0.30
RDC 151016C00030000 C 10/16/15 30.0 0.15 0.25
RDC 151016C00031000 C 10/16/15 31.0 0.10 0.20
RDC 151016C00032000 C 10/16/15 32.0 0.05 0.15
RDC 151016C00033000 C 10/16/15 33.0 0.05 0.15
RDC 151016P00014000 P 10/16/15 14.0 0.40 0.50
RDC 151016P00015000 P 10/16/15 15.0 0.55 0.65
RDC 151016P00016000 P 10/16/15 16.0 0.75 0.80
RDC 151016P00017000 P 10/16/15 17.0 1.00 1.15
RDC 151016P00018000 P 10/16/15 18.0 1.30 1.45
RDC 151016P00019000 P 10/16/15 19.0 1.65 1.85
RDC 151016P00020000 P 10/16/15 20.0 2.10 2.25
RDC 151016P00021000 P 10/16/15 21.0 2.60 2.80
RDC 151016P00022000 P 10/16/15 22.0 3.20 3.40
RDC 151016P00023000 P 10/16/15 23.0 3.80 4.00
RDC 151016P00024000 P 10/16/15 24.0 4.50 4.80
RDC 151016P00025000 P 10/16/15 25.0 5.30 5.50
RDC 151016P00026000 P 10/16/15 26.0 5.90 6.70
RDC 151016P00027000 P 10/16/15 27.0 6.80 7.60
RDC 151016P00028000 P 10/16/15 28.0 7.60 8.50
RDC 151016P00029000 P 10/16/15 29.0 8.50 9.50
RDC 151016P00030000 P 10/16/15 30.0 9.40 10.40
RDC 151016P00031000 P 10/16/15 31.0 10.40 11.50
RDC 151016P00032000 P 10/16/15 32.0 11.30 12.50
RDC 151016P00033000 P 10/16/15 33.0 12.30 13.50
RDC 160115C00013000 C 01/15/16 13.0 7.10 8.20
RDC 160115C00015000 C 01/15/16 15.0 5.60 6.60
RDC 160115C00018000 C 01/15/16 18.0 3.90 4.10
RDC 160115C00020000 C 01/15/16 20.0 2.75 2.95
RDC 160115C00023000 C 01/15/16 23.0 1.50 1.70
RDC 160115C00025000 C 01/15/16 25.0 0.95 1.10
RDC 160115C00030000 C 01/15/16 30.0 0.25 0.40
RDC 160115C00035000 C 01/15/16 35.0 0.05 0.15
RDC 160115C00040000 C 01/15/16 40.0 0.00 0.10
RDC 160115C00045000 C 01/15/16 45.0 0.00 0.10
RDC 160115P00013000 P 01/15/16 13.0 0.40 0.55
RDC 160115P00015000 P 01/15/16 15.0 0.75 0.90
RDC 160115P00018000 P 01/15/16 18.0 1.60 1.80
RDC 160115P00020000 P 01/15/16 20.0 2.45 2.70
RDC 160115P00023000 P 01/15/16 23.0 4.10 4.40
RDC 160115P00025000 P 01/15/16 25.0 5.60 5.90
RDC 160115P00030000 P 01/15/16 30.0 9.30 10.50
RDC 160115P00035000 P 01/15/16 35.0 14.30 15.40
RDC 160115P00040000 P 01/15/16 40.0 19.30 20.30
RDC 160115P00045000 P 01/15/16 45.0 24.10 25.80
RDC 170120C00013000 C 01/20/17 13.0 7.70 9.00
RDC 170120C00015000 C 01/20/17 15.0 6.30 7.00
RDC 170120C00018000 C 01/20/17 18.0 4.50 5.20
RDC 170120C00020000 C 01/20/17 20.0 3.50 4.20
RDC 170120C00023000 C 01/20/17 23.0 2.25 2.90
RDC 170120C00025000 C 01/20/17 25.0 1.65 2.30
RDC 170120C00027000 C 01/20/17 27.0 1.15 1.80
RDC 170120C00030000 C 01/20/17 30.0 0.85 1.25
RDC 170120C00032000 C 01/20/17 32.0 0.45 0.95
RDC 170120C00035000 C 01/20/17 35.0 0.20 0.65
RDC 170120C00037000 C 01/20/17 37.0 0.15 0.55
RDC 170120C00040000 C 01/20/17 40.0 0.05 0.35
RDC 170120P00013000 P 01/20/17 13.0 0.85 1.20
RDC 170120P00015000 P 01/20/17 15.0 1.40 1.75
RDC 170120P00018000 P 01/20/17 18.0 2.50 2.90
RDC 170120P00020000 P 01/20/17 20.0 3.40 3.90
RDC 170120P00023000 P 01/20/17 23.0 5.10 5.70
RDC 170120P00025000 P 01/20/17 25.0 6.40 7.10
RDC 170120P00027000 P 01/20/17 27.0 7.80 8.60
RDC 170120P00030000 P 01/20/17 30.0 10.30 11.10
RDC 170120P00032000 P 01/20/17 32.0 11.80 13.40
RDC 170120P00035000 P 01/20/17 35.0 14.30 15.60
RDC 170120P00037000 P 01/20/17 37.0 16.20 17.90
RDC 170120P00040000 P 01/20/17 40.0 18.20 21.40

OPRA data is delayed 15 minutes.