$22.46 -0.19 (-0.84%) Rowan Companies PLC - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 22.46
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.84%)
Prev Close: 22.65
Open: 22.98
Bid: 22.47
Ask: 22.48
Options:

Call Options: RDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 RDC1422K16 6.20 0.00 6.00 221.0 7.30 350.0 0.0 0
17.00 RDC1422K17 5.20 0.00 5.10 420.0 6.20 545.0 0.0 0
18.00 RDC1422K18 4.20 0.00 4.10 437.0 5.00 470.0 0.0 0
19.00 RDC1422K19 2.55 0.00 3.20 237.0 4.70 381.0 0.0 0
20.00 RDC1422K20 2.70 0.00 2.40 683.0 3.50 866.0 0.0 0
21.00 RDC1422K21 1.46 -0.54 1.70 952.0 2.10 355.0 58.0 58
22.00 RDC1422K22 1.00 -0.35 1.20 439.0 1.40 251.0 6.0 1,017
23.00 RDC1422K23 0.80 0.05 0.65 437.0 0.90 302.0 40.0 153
24.00 RDC1422K24 0.45 -0.10 0.35 458.0 0.55 316.0 29.0 34
25.00 RDC1422K25 0.60 0.30 0.20 420.0 0.35 400.0 19.0 1,085
26.00 RDC1422K26 0.19 0.09 0.10 423.0 0.35 539.0 1.0 104
27.00 RDC1422K27 0.11 -0.14 0.05 319.0 0.25 537.0 1.0 3,253
28.00 RDC1422K28 0.35 0.15 0.05 89.0 0.20 568.0 554.0 541
29.00 RDC1422K29 0.15 0.00 0.05 10.0 0.15 313.0 0.0 0
30.00 RDC1422K30 0.15 0.00 0.05 22.0 0.15 705.0 3.0 23
31.00 RDC1422K31 0.15 0.00 0.05 10.0 0.10 223.0 0.0 0
32.00 RDC1422K32 0.10 0.00 0.00 0.0 0.10 139.0 0.0 0
33.00 RDC1422K33 0.10 0.00 0.00 0.0 0.10 134.0 0.0 0
34.00 RDC1422K34 0.10 0.00 0.00 0.0 0.10 140.0 0.0 0
35.00 RDC1422K35 0.10 0.00 0.00 0.0 0.10 150.0 0.0 0

Put Options: RDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 RDC1422W16 0.15 0.00 0.00 0.0 0.10 108.0 0.0 0
17.00 RDC1422W17 0.05 0.00 0.05 201.0 0.15 478.0 0.0 0
18.00 RDC1422W18 0.10 0.00 0.05 539.0 0.20 178.0 0.0 0
19.00 RDC1422W19 0.49 0.29 0.10 527.0 0.25 315.0 15.0 15
20.00 RDC1422W20 0.30 0.00 0.20 412.0 0.40 277.0 0.0 0
21.00 RDC1422W21 0.60 0.00 0.50 282.0 0.60 101.0 15.0 15
22.00 RDC1422W22 0.85 0.05 0.85 293.0 1.00 261.0 21.0 35
23.00 RDC1422W23 1.70 0.00 1.35 268.0 1.50 42.0 10.0 47
24.00 RDC1422W24 1.50 -0.40 2.00 181.0 2.15 88.0 2.0 246
25.00 RDC1422W25 3.67 1.02 2.75 330.0 3.10 748.0 1.0 257
26.00 RDC1422W26 1.65 -1.65 3.10 790.0 4.10 687.0 11.0 184
27.00 RDC1422W27 4.20 0.00 4.00 405.0 5.20 287.0 0.0 0
28.00 RDC1422W28 4.98 -0.12 5.40 183.0 6.20 294.0 14.0 0
29.00 RDC1422W29 7.11 0.00 6.00 536.0 7.10 476.0 10.0 10
30.00 RDC1422W30 7.39 0.00 6.90 571.0 8.10 548.0 50.0 39
31.00 RDC1422W31 8.00 0.00 7.80 452.0 9.10 272.0 0.0 0
32.00 RDC1422W32 9.10 0.00 9.20 218.0 10.10 222.0 0.0 0
33.00 RDC1422W33 10.00 0.00 9.80 401.0 11.10 230.0 0.0 0
34.00 RDC1422W34 11.50 0.50 11.00 212.0 12.10 165.0 1.0 0
35.00 RDC1422W35 12.00 0.00 11.80 325.0 13.30 246.0 0.0 0