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 (2014-09-05)Premium Content

Rockwood Holdings Inc (ROC)
As of Sep 30 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 141018C00060000 C 10/18/14 60.0 16.80 18.80
ROC 141018C00065000 C 10/18/14 65.0 10.70 14.80
ROC 141018C00070000 C 10/18/14 70.0 5.50 9.80
ROC 141018C00072500 C 10/18/14 72.5 3.60 7.30
ROC 141018C00075000 C 10/18/14 75.0 1.00 4.80
ROC 141018C00077500 C 10/18/14 77.5 0.85 1.65
ROC 141018C00080000 C 10/18/14 80.0 0.20 1.50
ROC 141018C00082500 C 10/18/14 82.5 0.00 2.70
ROC 141018C00085000 C 10/18/14 85.0 0.00 1.20
ROC 141018C00087500 C 10/18/14 87.5 0.00 1.85
ROC 141018C00090000 C 10/18/14 90.0 0.00 1.60
ROC 141018C00095000 C 10/18/14 95.0 0.00 1.90
ROC 141018C00100000 C 10/18/14 100.0 0.00 1.70
ROC 141018P00060000 P 10/18/14 60.0 0.00 0.05
ROC 141018P00065000 P 10/18/14 65.0 0.00 0.05
ROC 141018P00070000 P 10/18/14 70.0 0.00 0.10
ROC 141018P00072500 P 10/18/14 72.5 0.00 0.50
ROC 141018P00075000 P 10/18/14 75.0 0.05 0.85
ROC 141018P00077500 P 10/18/14 77.5 0.50 1.50
ROC 141018P00080000 P 10/18/14 80.0 2.20 3.60
ROC 141018P00082500 P 10/18/14 82.5 3.10 5.90
ROC 141018P00085000 P 10/18/14 85.0 5.20 9.40
ROC 141018P00087500 P 10/18/14 87.5 7.70 12.10
ROC 141018P00090000 P 10/18/14 90.0 10.20 14.70
ROC 141018P00095000 P 10/18/14 95.0 15.30 19.70
ROC 141018P00100000 P 10/18/14 100.0 21.20 23.10
ROC 141122C00040000 C 11/22/14 40.0 36.60 39.00
ROC 141122C00042500 C 11/22/14 42.5 32.70 37.30
ROC 141122C00045000 C 11/22/14 45.0 30.30 34.80
ROC 141122C00047500 C 11/22/14 47.5 27.70 32.30
ROC 141122C00050000 C 11/22/14 50.0 26.80 28.90
ROC 141122C00055000 C 11/22/14 55.0 22.00 23.90
ROC 141122C00060000 C 11/22/14 60.0 15.70 19.90
ROC 141122C00062500 C 11/22/14 62.5 12.90 17.40
ROC 141122C00065000 C 11/22/14 65.0 10.60 14.90
ROC 141122C00067500 C 11/22/14 67.5 8.10 12.50
ROC 141122C00070000 C 11/22/14 70.0 6.20 10.10
ROC 141122C00072500 C 11/22/14 72.5 4.00 8.00
ROC 141122C00075000 C 11/22/14 75.0 1.70 5.90
ROC 141122C00077500 C 11/22/14 77.5 0.70 4.80
ROC 141122C00080000 C 11/22/14 80.0 0.60 1.50
ROC 141122C00082500 C 11/22/14 82.5 0.00 1.35
ROC 141122C00085000 C 11/22/14 85.0 0.10 1.30
ROC 141122C00090000 C 11/22/14 90.0 0.00 1.95
ROC 141122C00095000 C 11/22/14 95.0 0.00 0.90
ROC 141122C00100000 C 11/22/14 100.0 0.00 1.10
ROC 141122C00105000 C 11/22/14 105.0 0.00 1.80
ROC 141122P00040000 P 11/22/14 40.0 0.00 0.05
ROC 141122P00042500 P 11/22/14 42.5 0.00 0.05
ROC 141122P00045000 P 11/22/14 45.0 0.00 0.05
ROC 141122P00047500 P 11/22/14 47.5 0.00 0.05
ROC 141122P00050000 P 11/22/14 50.0 0.00 0.05
ROC 141122P00055000 P 11/22/14 55.0 0.00 0.05
ROC 141122P00060000 P 11/22/14 60.0 0.00 0.05
ROC 141122P00062500 P 11/22/14 62.5 0.00 0.05
ROC 141122P00065000 P 11/22/14 65.0 0.00 0.05
ROC 141122P00067500 P 11/22/14 67.5 0.00 0.15
ROC 141122P00070000 P 11/22/14 70.0 0.00 1.15
ROC 141122P00072500 P 11/22/14 72.5 0.20 1.15
ROC 141122P00075000 P 11/22/14 75.0 0.75 4.50
ROC 141122P00077500 P 11/22/14 77.5 1.55 3.00
ROC 141122P00080000 P 11/22/14 80.0 3.00 4.00
ROC 141122P00082500 P 11/22/14 82.5 4.10 6.60
ROC 141122P00085000 P 11/22/14 85.0 5.60 8.50
ROC 141122P00090000 P 11/22/14 90.0 11.50 13.70
ROC 141122P00095000 P 11/22/14 95.0 16.40 18.30
ROC 141122P00100000 P 11/22/14 100.0 20.30 24.80
ROC 141122P00105000 P 11/22/14 105.0 26.20 28.60
ROC 150117C00042500 C 01/17/15 42.5 34.10 36.40
ROC 150117C00045000 C 01/17/15 45.0 30.30 34.90
ROC 150117C00047500 C 01/17/15 47.5 28.00 32.40
ROC 150117C00050000 C 01/17/15 50.0 25.50 29.90
ROC 150117C00055000 C 01/17/15 55.0 20.40 24.90
ROC 150117C00060000 C 01/17/15 60.0 15.20 19.90
ROC 150117C00065000 C 01/17/15 65.0 10.60 15.00
ROC 150117C00067500 C 01/17/15 67.5 8.10 12.60
ROC 150117C00070000 C 01/17/15 70.0 6.80 9.80
ROC 150117C00072500 C 01/17/15 72.5 3.80 8.30
ROC 150117C00075000 C 01/17/15 75.0 2.00 6.40
ROC 150117C00077500 C 01/17/15 77.5 0.65 5.00
ROC 150117C00080000 C 01/17/15 80.0 1.25 2.80
ROC 150117C00082500 C 01/17/15 82.5 0.60 2.40
ROC 150117C00085000 C 01/17/15 85.0 0.30 2.00
ROC 150117C00090000 C 01/17/15 90.0 0.00 1.55
ROC 150117C00095000 C 01/17/15 95.0 0.00 3.00
ROC 150117C00100000 C 01/17/15 100.0 0.00 2.85
ROC 150117P00042500 P 01/17/15 42.5 0.00 0.05
ROC 150117P00045000 P 01/17/15 45.0 0.00 0.05
ROC 150117P00047500 P 01/17/15 47.5 0.00 0.05
ROC 150117P00050000 P 01/17/15 50.0 0.00 0.05
ROC 150117P00055000 P 01/17/15 55.0 0.00 0.05
ROC 150117P00060000 P 01/17/15 60.0 0.00 0.10
ROC 150117P00065000 P 01/17/15 65.0 0.00 0.25
ROC 150117P00067500 P 01/17/15 67.5 0.05 1.65
ROC 150117P00070000 P 01/17/15 70.0 0.20 1.20
ROC 150117P00072500 P 01/17/15 72.5 0.55 2.95
ROC 150117P00075000 P 01/17/15 75.0 1.05 2.65
ROC 150117P00077500 P 01/17/15 77.5 0.80 4.80
ROC 150117P00080000 P 01/17/15 80.0 2.50 6.20
ROC 150117P00082500 P 01/17/15 82.5 4.40 8.00
ROC 150117P00085000 P 01/17/15 85.0 6.70 10.10
ROC 150117P00090000 P 01/17/15 90.0 11.20 15.20
ROC 150117P00095000 P 01/17/15 95.0 15.80 20.30
ROC 150117P00100000 P 01/17/15 100.0 21.50 23.80
ROC 150220C00042500 C 02/20/15 42.5 33.90 36.40
ROC 150220C00045000 C 02/20/15 45.0 30.30 34.80
ROC 150220C00047500 C 02/20/15 47.5 27.80 32.40
ROC 150220C00050000 C 02/20/15 50.0 25.40 29.80
ROC 150220C00055000 C 02/20/15 55.0 20.40 24.80
ROC 150220C00060000 C 02/20/15 60.0 15.40 19.80
ROC 150220C00065000 C 02/20/15 65.0 10.60 15.00
ROC 150220C00067500 C 02/20/15 67.5 9.00 12.60
ROC 150220C00070000 C 02/20/15 70.0 7.10 9.80
ROC 150220C00072500 C 02/20/15 72.5 5.60 8.40
ROC 150220C00075000 C 02/20/15 75.0 2.55 6.60
ROC 150220C00077500 C 02/20/15 77.5 2.45 4.00
ROC 150220C00080000 C 02/20/15 80.0 1.10 3.10
ROC 150220C00082500 C 02/20/15 82.5 0.70 2.25
ROC 150220C00085000 C 02/20/15 85.0 0.35 1.95
ROC 150220C00090000 C 02/20/15 90.0 0.00 1.35
ROC 150220C00095000 C 02/20/15 95.0 0.00 2.95
ROC 150220C00100000 C 02/20/15 100.0 0.00 2.70
ROC 150220C00105000 C 02/20/15 105.0 0.00 1.25
ROC 150220P00042500 P 02/20/15 42.5 0.00 0.05
ROC 150220P00045000 P 02/20/15 45.0 0.00 0.05
ROC 150220P00047500 P 02/20/15 47.5 0.00 0.05
ROC 150220P00050000 P 02/20/15 50.0 0.00 0.05
ROC 150220P00055000 P 02/20/15 55.0 0.00 0.05
ROC 150220P00060000 P 02/20/15 60.0 0.00 0.10
ROC 150220P00065000 P 02/20/15 65.0 0.00 1.60
ROC 150220P00067500 P 02/20/15 67.5 0.20 1.40
ROC 150220P00070000 P 02/20/15 70.0 0.30 1.75
ROC 150220P00072500 P 02/20/15 72.5 0.70 2.25
ROC 150220P00075000 P 02/20/15 75.0 0.95 3.20
ROC 150220P00077500 P 02/20/15 77.5 2.90 4.20
ROC 150220P00080000 P 02/20/15 80.0 4.00 5.90
ROC 150220P00082500 P 02/20/15 82.5 5.40 7.40
ROC 150220P00085000 P 02/20/15 85.0 6.50 10.40
ROC 150220P00090000 P 02/20/15 90.0 11.10 14.80
ROC 150220P00095000 P 02/20/15 95.0 15.90 20.40
ROC 150220P00100000 P 02/20/15 100.0 20.90 25.20
ROC 150220P00105000 P 02/20/15 105.0 26.50 28.60
ROC 150515C00065000 C 05/15/15 65.0 11.10 15.00
ROC 150515C00070000 C 05/15/15 70.0 6.50 10.70
ROC 150515C00072500 C 05/15/15 72.5 5.80 7.70
ROC 150515C00075000 C 05/15/15 75.0 2.95 6.30
ROC 150515C00077500 C 05/15/15 77.5 2.50 5.00
ROC 150515C00080000 C 05/15/15 80.0 0.55 4.80
ROC 150515C00082500 C 05/15/15 82.5 1.15 3.10
ROC 150515C00085000 C 05/15/15 85.0 0.25 2.50
ROC 150515C00087500 C 05/15/15 87.5 0.25 2.40
ROC 150515C00090000 C 05/15/15 90.0 0.00 2.40
ROC 150515C00095000 C 05/15/15 95.0 0.00 3.10
ROC 150515C00100000 C 05/15/15 100.0 0.00 2.60
ROC 150515C00105000 C 05/15/15 105.0 0.00 0.85
ROC 150515P00065000 P 05/15/15 65.0 0.15 1.45
ROC 150515P00070000 P 05/15/15 70.0 0.45 2.25
ROC 150515P00072500 P 05/15/15 72.5 0.75 3.10
ROC 150515P00075000 P 05/15/15 75.0 1.95 4.10
ROC 150515P00077500 P 05/15/15 77.5 2.10 5.40
ROC 150515P00080000 P 05/15/15 80.0 4.70 7.20
ROC 150515P00082500 P 05/15/15 82.5 5.20 8.90
ROC 150515P00085000 P 05/15/15 85.0 7.70 10.10
ROC 150515P00087500 P 05/15/15 87.5 9.90 12.30
ROC 150515P00090000 P 05/15/15 90.0 11.50 15.20
ROC 150515P00095000 P 05/15/15 95.0 16.10 20.50
ROC 150515P00100000 P 05/15/15 100.0 21.00 25.50
ROC 150515P00105000 P 05/15/15 105.0 26.20 29.10
ROC 160115C00040000 C 01/15/16 40.0 35.60 39.90
ROC 160115C00042500 C 01/15/16 42.5 32.60 37.40
ROC 160115C00045000 C 01/15/16 45.0 30.10 34.90
ROC 160115C00047500 C 01/15/16 47.5 27.60 32.40
ROC 160115C00050000 C 01/15/16 50.0 25.10 29.90
ROC 160115C00055000 C 01/15/16 55.0 20.10 24.90
ROC 160115C00060000 C 01/15/16 60.0 15.40 20.00
ROC 160115C00065000 C 01/15/16 65.0 11.50 15.80
ROC 160115C00067500 C 01/15/16 67.5 10.00 13.10
ROC 160115C00070000 C 01/15/16 70.0 8.00 11.60
ROC 160115C00072500 C 01/15/16 72.5 6.50 9.20
ROC 160115C00075000 C 01/15/16 75.0 4.60 8.30
ROC 160115C00077500 C 01/15/16 77.5 3.10 6.30
ROC 160115C00080000 C 01/15/16 80.0 2.20 5.20
ROC 160115C00082500 C 01/15/16 82.5 1.65 4.40
ROC 160115C00085000 C 01/15/16 85.0 1.05 4.90
ROC 160115C00090000 C 01/15/16 90.0 0.65 2.95
ROC 160115C00095000 C 01/15/16 95.0 0.20 2.15
ROC 160115C00100000 C 01/15/16 100.0 0.00 1.40
ROC 160115C00105000 C 01/15/16 105.0 0.00 1.55
ROC 160115C00110000 C 01/15/16 110.0 0.00 1.00
ROC 160115P00040000 P 01/15/16 40.0 0.00 0.05
ROC 160115P00042500 P 01/15/16 42.5 0.00 0.05
ROC 160115P00045000 P 01/15/16 45.0 0.00 0.05
ROC 160115P00047500 P 01/15/16 47.5 0.00 0.10
ROC 160115P00050000 P 01/15/16 50.0 0.00 0.10
ROC 160115P00055000 P 01/15/16 55.0 0.00 0.20
ROC 160115P00060000 P 01/15/16 60.0 0.05 1.65
ROC 160115P00065000 P 01/15/16 65.0 0.30 2.55
ROC 160115P00067500 P 01/15/16 67.5 0.80 4.80
ROC 160115P00070000 P 01/15/16 70.0 1.10 4.00
ROC 160115P00072500 P 01/15/16 72.5 2.10 5.00
ROC 160115P00075000 P 01/15/16 75.0 2.45 6.00
ROC 160115P00077500 P 01/15/16 77.5 4.00 7.30
ROC 160115P00080000 P 01/15/16 80.0 5.30 8.90
ROC 160115P00082500 P 01/15/16 82.5 7.00 10.50
ROC 160115P00085000 P 01/15/16 85.0 8.70 12.30
ROC 160115P00090000 P 01/15/16 90.0 12.40 16.30
ROC 160115P00095000 P 01/15/16 95.0 16.80 20.80
ROC 160115P00100000 P 01/15/16 100.0 21.50 25.50
ROC 160115P00105000 P 01/15/16 105.0 25.70 30.50
ROC 160115P00110000 P 01/15/16 110.0 31.20 35.30

OPRA data is delayed 15 minutes.