Rowan Companies PLC $30.28

down -0.24


1/8/2014 12:46 PM  |  NYSE : RDC  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 30.28
Trade Time: Aug 01 12:46 PM Eastern Daylight Time
Change: -0.24 (-0.79 %)
Prev Close: 30.52
Open: 30.38
Bid: 30.28
Ask: 30.29
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 26%
Options:

Call Options: RDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RDC1416H20 10.10 0.00 10.10 565.0 10.60 546.0 0.0 0
21.00 RDC1416H21 9.10 0.00 7.60 528.0 9.60 308.0 0.0 0
23.00 RDC1416H23 83.00 75.70 7.10 446.0 7.60 422.0 10.0 10
24.00 RDC1416H24 73.00 66.60 6.10 816.0 6.60 788.0 10.0 10
25.00 RDC1416H25 63.00 57.60 5.10 826.0 5.60 842.0 10.0 10
26.00 RDC1416H26 4.40 0.00 4.10 301.0 4.60 313.0 0.0 0
27.00 RDC1416H27 3.50 0.00 3.10 297.0 3.60 310.0 0.0 0
28.00 RDC1416H28 2.50 0.00 2.20 290.0 2.55 272.0 0.0 0
29.00 RDC1416H29 1.95 0.35 1.40 431.0 1.55 306.0 20.0 122
30.00 RDC1416H30 0.75 -0.10 0.70 257.0 0.80 216.0 8.0 28
31.00 RDC1416H31 0.30 -0.15 0.25 805.0 0.35 54.0 8.0 179
32.00 RDC1416H32 0.30 0.20 0.05 1702.0 0.15 1183.0 35.0 137
33.00 RDC1416H33 0.05 -0.01 0.05 2.0 0.10 684.0 2.0 139
34.00 RDC1416H34 0.09 0.04 0.05 10.0 0.05 1037.0 10.0 49
35.00 RDC1416H35 0.05 0.00 0.05 90.0 0.05 488.0 0.0 0
36.00 RDC1416H36 0.05 0.00 0.05 1079.0 0.05 882.0 0.0 0
37.00 RDC1416H37 0.05 0.00 0.05 615.0 0.05 812.0 0.0 0
38.00 RDC1416H38 0.05 0.00 0.00 0.0 0.05 812.0 0.0 0
39.00 RDC1416H39 0.05 0.00 0.00 0.0 0.05 802.0 0.0 0
40.00 RDC1416H40 0.05 0.00 0.00 0.0 0.05 360.0 0.0 0
41.00 RDC1416H41 0.05 0.00 0.00 0.0 0.05 149.0 0.0 0
42.00 RDC1416H42 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
43.00 RDC1416H43 0.05 0.00 0.00 0.0 0.05 147.0 0.0 0
44.00 RDC1416H44 0.05 0.00 0.00 0.0 0.05 147.0 0.0 0
45.00 RDC1416H45 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
46.00 RDC1416H46 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
20.00 RDC1416T20 0.05 0.00 0.00 0.0 0.05 158.0 0.0 0
21.00 RDC1416T21 0.05 0.00 0.00 0.0 0.05 163.0 0.0 0
23.00 RDC1416T23 0.05 0.00 0.00 0.0 0.05 155.0 0.0 0
24.00 RDC1416T24 0.05 0.00 0.00 0.0 0.05 830.0 0.0 0
25.00 RDC1416T25 0.05 0.00 0.00 0.0 0.05 497.0 0.0 0
26.00 RDC1416T26 0.05 0.00 0.00 0.0 0.05 1000.0 1.0 1
27.00 RDC1416T27 0.10 0.00 0.05 10.0 0.10 995.0 0.0 0
28.00 RDC1416T28 0.10 0.05 0.05 572.0 0.15 1473.0 10.0 14
29.00 RDC1416T29 0.15 0.00 0.20 340.0 0.25 1.0 1.0 13
30.00 RDC1416T30 0.55 0.20 0.50 317.0 0.60 813.0 61.0 191
31.00 RDC1416T31 1.10 0.35 1.05 332.0 1.20 666.0 12.0 276
32.00 RDC1416T32 1.40 -0.15 1.60 1533.0 2.05 520.0 21.0 33
33.00 RDC1416T33 2.12 -0.13 2.50 1164.0 3.00 206.0 3.0 4
34.00 RDC1416T34 2.65 -0.55 3.50 1123.0 4.00 378.0 22.0 32
35.00 RDC1416T35 4.00 0.00 4.40 355.0 5.00 261.0 0.0 0
36.00 RDC1416T36 39.00 34.00 5.40 1081.0 6.00 298.0 10.0 10
37.00 RDC1416T37 6.00 0.00 6.30 302.0 7.00 152.0 0.0 0
38.00 RDC1416T38 7.00 0.00 7.30 272.0 8.10 167.0 0.0 0
39.00 RDC1416T39 8.00 0.00 8.40 134.0 9.10 116.0 0.0 0
40.00 RDC1416T40 8.60 -0.40 9.40 1027.0 10.00 283.0 20.0 10
41.00 RDC1416T41 10.00 0.00 9.10 933.0 12.20 654.0 0.0 0
42.00 RDC1416T42 10.90 0.00 10.10 389.0 12.00 85.0 0.0 0
43.00 RDC1416T43 11.90 0.00 11.10 288.0 13.00 50.0 0.0 0
44.00 RDC1416T44 12.90 0.00 12.10 288.0 14.00 102.0 0.0 0
45.00 RDC1416T45 13.90 0.00 13.10 487.0 16.10 239.0 0.0 0
46.00 RDC1416T46 14.90 0.00 15.30 949.0 16.00 256.0 0.0 0
Trading Center