Rowan Companies PLC $29.48

down -0.22


22/8/2014 10:21 AM  |  NYSE : RDC  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 29.48
Trade Time: Aug 22 10:21 AM Eastern Daylight Time
Change: -0.22 (-0.74 %)
Prev Close: 29.70
Open: 29.72
Bid: 29.47
Ask: 29.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RDC Trend Analysis - it has underperformed the S&P 500 by 35%
Options:

Call Options: RDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 RDC1420I23 6.60 0.00 6.20 934.0 6.90 1082.0 0.0 0
24.00 RDC1420I24 5.60 0.00 5.20 514.0 5.90 454.0 0.0 0
25.00 RDC1420I25 4.60 0.00 4.20 800.0 4.90 740.0 0.0 0
26.00 RDC1420I26 3.60 0.00 3.20 1099.0 3.90 1209.0 0.0 0
27.00 RDC1420I27 3.80 1.05 2.35 1037.0 2.95 1197.0 3.0 1
28.00 RDC1420I28 1.35 -0.50 1.65 291.0 1.80 154.0 17.0 27
29.00 RDC1420I29 1.45 0.35 0.90 865.0 1.05 176.0 3.0 45
30.00 RDC1420I30 0.40 -0.17 0.40 1185.0 0.50 30.0 2.0 639
31.00 RDC1420I31 0.40 0.20 0.15 1052.0 0.25 1080.0 10.0 74
32.00 RDC1420I32 0.11 0.00 0.05 10.0 0.10 246.0 1.0 299
33.00 RDC1420I33 0.20 0.10 0.05 44.0 0.10 1050.0 10.0 40
34.00 RDC1420I34 0.05 0.00 0.05 478.0 0.05 306.0 0.0 0
35.00 RDC1420I35 0.05 0.00 0.05 562.0 0.05 118.0 0.0 0
36.00 RDC1420I36 0.05 0.00 0.05 607.0 0.05 129.0 0.0 0
37.00 RDC1420I37 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
38.00 RDC1420I38 0.05 0.00 0.00 0.0 0.05 129.0 0.0 0
39.00 RDC1420I39 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
40.00 RDC1420I40 0.05 0.00 0.00 0.0 0.05 148.0 0.0 0

Put Options: RDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 RDC1420U23 0.05 0.00 0.00 0.0 0.05 121.0 0.0 0
24.00 RDC1420U24 0.05 0.00 0.05 10.0 0.05 183.0 1.0 1
25.00 RDC1420U25 0.10 0.00 0.05 20.0 0.10 621.0 0.0 0
26.00 RDC1420U26 0.21 0.11 0.05 40.0 0.10 513.0 5.0 5
27.00 RDC1420U27 0.08 0.03 0.05 573.0 0.15 823.0 10.0 67
28.00 RDC1420U28 0.18 0.00 0.15 812.0 0.25 485.0 13.0 45
29.00 RDC1420U29 0.55 0.17 0.40 280.0 0.50 639.0 1.0 177
30.00 RDC1420U30 0.85 0.10 0.85 401.0 0.95 349.0 7.0 86
31.00 RDC1420U31 1.75 0.35 1.60 604.0 1.80 908.0 1.0 113
32.00 RDC1420U32 2.21 0.16 2.25 1123.0 2.85 959.0 3.0 10
33.00 RDC1420U33 2.90 0.00 3.20 804.0 3.80 411.0 0.0 0
34.00 RDC1420U34 3.90 0.00 4.20 1175.0 4.80 869.0 2.0 2
35.00 RDC1420U35 4.90 0.00 5.10 851.0 5.80 425.0 0.0 0
36.00 RDC1420U36 5.80 0.00 6.10 486.0 6.80 327.0 0.0 0
37.00 RDC1420U37 6.80 0.00 7.10 486.0 7.80 320.0 0.0 0
38.00 RDC1420U38 7.80 0.00 8.10 41.0 8.80 41.0 0.0 0
39.00 RDC1420U39 8.60 0.00 9.10 41.0 9.80 41.0 0.0 0
40.00 RDC1420U40 9.80 0.00 10.10 1042.0 10.80 478.0 0.0 0
Trading Center