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 (2014-12-05)Premium Content

Rockwood Holdings Inc (ROC)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 141220C00055000 C 12/20/14 55.0 21.00 25.20
ROC 141220C00060000 C 12/20/14 60.0 15.70 20.20
ROC 141220C00062500 C 12/20/14 62.5 13.20 17.80
ROC 141220C00065000 C 12/20/14 65.0 10.70 15.30
ROC 141220C00067500 C 12/20/14 67.5 8.20 12.80
ROC 141220C00070000 C 12/20/14 70.0 5.70 10.30
ROC 141220C00072500 C 12/20/14 72.5 3.30 7.80
ROC 141220C00075000 C 12/20/14 75.0 0.80 5.30
ROC 141220C00077500 C 12/20/14 77.5 0.00 4.80
ROC 141220C00080000 C 12/20/14 80.0 0.00 1.20
ROC 141220C00085000 C 12/20/14 85.0 0.00 4.80
ROC 141220C00090000 C 12/20/14 90.0 0.00 4.80
ROC 141220P00055000 P 12/20/14 55.0 0.00 0.05
ROC 141220P00060000 P 12/20/14 60.0 0.00 0.05
ROC 141220P00062500 P 12/20/14 62.5 0.00 0.05
ROC 141220P00065000 P 12/20/14 65.0 0.00 0.05
ROC 141220P00067500 P 12/20/14 67.5 0.00 4.80
ROC 141220P00070000 P 12/20/14 70.0 0.00 0.05
ROC 141220P00072500 P 12/20/14 72.5 0.00 0.10
ROC 141220P00075000 P 12/20/14 75.0 0.00 4.80
ROC 141220P00077500 P 12/20/14 77.5 0.00 4.80
ROC 141220P00080000 P 12/20/14 80.0 0.00 4.80
ROC 141220P00085000 P 12/20/14 85.0 4.70 9.40
ROC 141220P00090000 P 12/20/14 90.0 9.70 14.20
ROC 150117C00042500 C 01/17/15 42.5 33.50 37.80
ROC 150117C00045000 C 01/17/15 45.0 30.70 35.40
ROC 150117C00047500 C 01/17/15 47.5 28.20 32.80
ROC 150117C00050000 C 01/17/15 50.0 25.70 30.30
ROC 150117C00055000 C 01/17/15 55.0 20.70 25.30
ROC 150117C00060000 C 01/17/15 60.0 15.70 20.30
ROC 150117C00065000 C 01/17/15 65.0 10.80 15.50
ROC 150117C00067500 C 01/17/15 67.5 8.20 12.90
ROC 150117C00070000 C 01/17/15 70.0 6.00 10.40
ROC 150117C00072500 C 01/17/15 72.5 3.50 8.00
ROC 150117C00075000 C 01/17/15 75.0 1.35 5.70
ROC 150117C00077500 C 01/17/15 77.5 0.00 4.20
ROC 150117C00080000 C 01/17/15 80.0 0.00 1.00
ROC 150117C00082500 C 01/17/15 82.5 0.00 3.00
ROC 150117C00085000 C 01/17/15 85.0 0.00 1.00
ROC 150117C00087500 C 01/17/15 87.5 0.00 4.80
ROC 150117C00090000 C 01/17/15 90.0 0.00 1.20
ROC 150117C00095000 C 01/17/15 95.0 0.00 4.80
ROC 150117C00100000 C 01/17/15 100.0 0.00 4.80
ROC 150117P00042500 P 01/17/15 42.5 0.00 4.80
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 0.05
ROC 150117P00065000 P 01/17/15 65.0 0.00 0.10
ROC 150117P00067500 P 01/17/15 67.5 0.00 0.10
ROC 150117P00070000 P 01/17/15 70.0 0.00 0.15
ROC 150117P00072500 P 01/17/15 72.5 0.00 4.80
ROC 150117P00075000 P 01/17/15 75.0 0.00 4.80
ROC 150117P00077500 P 01/17/15 77.5 0.00 4.80
ROC 150117P00080000 P 01/17/15 80.0 0.10 4.90
ROC 150117P00082500 P 01/17/15 82.5 2.30 6.80
ROC 150117P00085000 P 01/17/15 85.0 4.70 9.20
ROC 150117P00087500 P 01/17/15 87.5 7.00 11.80
ROC 150117P00090000 P 01/17/15 90.0 9.70 14.30
ROC 150117P00095000 P 01/17/15 95.0 14.70 19.30
ROC 150117P00100000 P 01/17/15 100.0 19.70 24.20
ROC 150220C00042500 C 02/20/15 42.5 33.50 37.80
ROC 150220C00045000 C 02/20/15 45.0 30.80 35.30
ROC 150220C00047500 C 02/20/15 47.5 28.40 32.80
ROC 150220C00050000 C 02/20/15 50.0 26.00 30.30
ROC 150220C00055000 C 02/20/15 55.0 20.80 25.50
ROC 150220C00060000 C 02/20/15 60.0 16.00 20.30
ROC 150220C00065000 C 02/20/15 65.0 10.80 15.30
ROC 150220C00067500 C 02/20/15 67.5 8.40 12.90
ROC 150220C00070000 C 02/20/15 70.0 6.20 10.60
ROC 150220C00072500 C 02/20/15 72.5 4.00 8.40
ROC 150220C00075000 C 02/20/15 75.0 1.80 6.20
ROC 150220C00077500 C 02/20/15 77.5 0.30 5.00
ROC 150220C00080000 C 02/20/15 80.0 0.00 4.80
ROC 150220C00082500 C 02/20/15 82.5 0.00 0.90
ROC 150220C00085000 C 02/20/15 85.0 0.00 4.80
ROC 150220C00090000 C 02/20/15 90.0 0.00 4.80
ROC 150220C00095000 C 02/20/15 95.0 0.00 4.80
ROC 150220C00100000 C 02/20/15 100.0 0.00 4.80
ROC 150220C00105000 C 02/20/15 105.0 0.00 4.80
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 0.20
ROC 150220P00067500 P 02/20/15 67.5 0.00 4.80
ROC 150220P00070000 P 02/20/15 70.0 0.00 3.90
ROC 150220P00072500 P 02/20/15 72.5 0.00 4.80
ROC 150220P00075000 P 02/20/15 75.0 0.20 4.90
ROC 150220P00077500 P 02/20/15 77.5 0.00 4.80
ROC 150220P00080000 P 02/20/15 80.0 0.90 5.20
ROC 150220P00082500 P 02/20/15 82.5 2.90 7.10
ROC 150220P00085000 P 02/20/15 85.0 5.10 9.40
ROC 150220P00090000 P 02/20/15 90.0 9.80 14.30
ROC 150220P00095000 P 02/20/15 95.0 14.80 19.40
ROC 150220P00100000 P 02/20/15 100.0 19.80 24.10
ROC 150220P00105000 P 02/20/15 105.0 24.70 29.10
ROC 150515C00065000 C 05/15/15 65.0 11.30 15.30
ROC 150515C00070000 C 05/15/15 70.0 6.50 11.00
ROC 150515C00072500 C 05/15/15 72.5 4.50 8.90
ROC 150515C00075000 C 05/15/15 75.0 2.50 7.00
ROC 150515C00077500 C 05/15/15 77.5 1.20 5.50
ROC 150515C00080000 C 05/15/15 80.0 0.40 4.80
ROC 150515C00082500 C 05/15/15 82.5 0.00 4.80
ROC 150515C00085000 C 05/15/15 85.0 0.00 4.80
ROC 150515C00087500 C 05/15/15 87.5 0.00 4.80
ROC 150515C00090000 C 05/15/15 90.0 0.00 4.80
ROC 150515C00095000 C 05/15/15 95.0 0.00 4.80
ROC 150515C00100000 C 05/15/15 100.0 0.00 4.80
ROC 150515C00105000 C 05/15/15 105.0 0.00 4.80
ROC 150515P00065000 P 05/15/15 65.0 0.00 4.80
ROC 150515P00070000 P 05/15/15 70.0 0.00 4.80
ROC 150515P00072500 P 05/15/15 72.5 0.00 4.80
ROC 150515P00075000 P 05/15/15 75.0 0.00 4.80
ROC 150515P00077500 P 05/15/15 77.5 0.95 5.10
ROC 150515P00080000 P 05/15/15 80.0 2.60 6.50
ROC 150515P00082500 P 05/15/15 82.5 4.30 8.30
ROC 150515P00085000 P 05/15/15 85.0 6.20 10.20
ROC 150515P00087500 P 05/15/15 87.5 8.30 12.20
ROC 150515P00090000 P 05/15/15 90.0 10.50 14.50
ROC 150515P00095000 P 05/15/15 95.0 15.10 19.40
ROC 150515P00100000 P 05/15/15 100.0 19.90 24.40
ROC 150515P00105000 P 05/15/15 105.0 25.10 29.40
ROC 160115C00040000 C 01/15/16 40.0 35.70 40.50
ROC 160115C00042500 C 01/15/16 42.5 33.20 38.00
ROC 160115C00045000 C 01/15/16 45.0 30.70 35.50
ROC 160115C00047500 C 01/15/16 47.5 28.20 33.00
ROC 160115C00050000 C 01/15/16 50.0 25.70 30.50
ROC 160115C00055000 C 01/15/16 55.0 20.80 25.50
ROC 160115C00060000 C 01/15/16 60.0 16.00 20.80
ROC 160115C00065000 C 01/15/16 65.0 11.50 16.00
ROC 160115C00067500 C 01/15/16 67.5 9.20 13.80
ROC 160115C00070000 C 01/15/16 70.0 7.10 11.80
ROC 160115C00072500 C 01/15/16 72.5 5.50 10.00
ROC 160115C00075000 C 01/15/16 75.0 3.60 8.30
ROC 160115C00077500 C 01/15/16 77.5 2.30 7.00
ROC 160115C00080000 C 01/15/16 80.0 1.00 5.80
ROC 160115C00082500 C 01/15/16 82.5 0.10 4.90
ROC 160115C00085000 C 01/15/16 85.0 0.00 5.00
ROC 160115C00090000 C 01/15/16 90.0 0.00 1.75
ROC 160115C00095000 C 01/15/16 95.0 0.00 5.00
ROC 160115C00100000 C 01/15/16 100.0 0.00 0.95
ROC 160115C00105000 C 01/15/16 105.0 0.00 5.00
ROC 160115C00110000 C 01/15/16 110.0 0.00 5.00
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 0.00 0.40
ROC 160115P00065000 P 01/15/16 65.0 0.00 5.00
ROC 160115P00067500 P 01/15/16 67.5 0.00 5.00
ROC 160115P00070000 P 01/15/16 70.0 0.00 5.00
ROC 160115P00072500 P 01/15/16 72.5 0.00 5.00
ROC 160115P00075000 P 01/15/16 75.0 0.70 5.50
ROC 160115P00077500 P 01/15/16 77.5 1.80 6.50
ROC 160115P00080000 P 01/15/16 80.0 3.10 7.80
ROC 160115P00082500 P 01/15/16 82.5 4.70 9.50
ROC 160115P00085000 P 01/15/16 85.0 6.50 11.30
ROC 160115P00090000 P 01/15/16 90.0 10.60 15.30
ROC 160115P00095000 P 01/15/16 95.0 15.00 19.80
ROC 160115P00100000 P 01/15/16 100.0 19.70 24.50
ROC 160115P00105000 P 01/15/16 105.0 24.60 29.50
ROC 160115P00110000 P 01/15/16 110.0 29.60 34.50

OPRA data is delayed 15 minutes.