Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Rockwood Holdings Inc (ROC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 140419C00055000 C 04/19/14 55.0 16.10 18.80
ROC 140419C00060000 C 04/19/14 60.0 11.10 13.80
ROC 140419C00062500 C 04/19/14 62.5 8.60 11.00
ROC 140419C00065000 C 04/19/14 65.0 6.70 8.50
ROC 140419C00067500 C 04/19/14 67.5 4.70 6.00
ROC 140419C00070000 C 04/19/14 70.0 2.40 3.50
ROC 140419C00072500 C 04/19/14 72.5 0.20 0.95
ROC 140419C00075000 C 04/19/14 75.0 0.00 0.15
ROC 140419C00077500 C 04/19/14 77.5 0.00 0.25
ROC 140419C00080000 C 04/19/14 80.0 0.00 0.25
ROC 140419C00082500 C 04/19/14 82.5 0.00 0.25
ROC 140419C00085000 C 04/19/14 85.0 0.00 0.25
ROC 140419C00087500 C 04/19/14 87.5 0.00 0.25
ROC 140419C00090000 C 04/19/14 90.0 0.00 0.20
ROC 140419C00095000 C 04/19/14 95.0 0.00 0.20
ROC 140419P00055000 P 04/19/14 55.0 0.00 0.25
ROC 140419P00060000 P 04/19/14 60.0 0.00 0.25
ROC 140419P00062500 P 04/19/14 62.5 0.00 0.25
ROC 140419P00065000 P 04/19/14 65.0 0.00 0.05
ROC 140419P00067500 P 04/19/14 67.5 0.00 0.15
ROC 140419P00070000 P 04/19/14 70.0 0.00 0.05
ROC 140419P00072500 P 04/19/14 72.5 0.00 0.10
ROC 140419P00075000 P 04/19/14 75.0 1.60 2.65
ROC 140419P00077500 P 04/19/14 77.5 3.80 5.20
ROC 140419P00080000 P 04/19/14 80.0 6.50 7.70
ROC 140419P00082500 P 04/19/14 82.5 9.00 10.00
ROC 140419P00085000 P 04/19/14 85.0 11.20 12.80
ROC 140419P00087500 P 04/19/14 87.5 13.70 15.30
ROC 140419P00090000 P 04/19/14 90.0 16.20 17.80
ROC 140419P00095000 P 04/19/14 95.0 21.10 22.80
ROC 140517C00040000 C 05/17/14 40.0 30.90 33.90
ROC 140517C00045000 C 05/17/14 45.0 26.10 29.00
ROC 140517C00050000 C 05/17/14 50.0 21.50 23.80
ROC 140517C00055000 C 05/17/14 55.0 17.30 18.60
ROC 140517C00060000 C 05/17/14 60.0 11.70 13.90
ROC 140517C00062500 C 05/17/14 62.5 9.40 11.50
ROC 140517C00065000 C 05/17/14 65.0 6.60 9.10
ROC 140517C00067500 C 05/17/14 67.5 6.20 6.80
ROC 140517C00070000 C 05/17/14 70.0 4.20 4.70
ROC 140517C00072500 C 05/17/14 72.5 2.75 3.10
ROC 140517C00075000 C 05/17/14 75.0 1.60 1.85
ROC 140517C00077500 C 05/17/14 77.5 0.90 1.10
ROC 140517C00080000 C 05/17/14 80.0 0.55 0.70
ROC 140517C00082500 C 05/17/14 82.5 0.25 0.45
ROC 140517C00085000 C 05/17/14 85.0 0.05 0.35
ROC 140517C00087500 C 05/17/14 87.5 0.00 0.45
ROC 140517C00090000 C 05/17/14 90.0 0.00 0.25
ROC 140517C00095000 C 05/17/14 95.0 0.00 0.25
ROC 140517C00100000 C 05/17/14 100.0 0.00 0.30
ROC 140517P00040000 P 05/17/14 40.0 0.00 0.10
ROC 140517P00045000 P 05/17/14 45.0 0.00 0.20
ROC 140517P00050000 P 05/17/14 50.0 0.00 0.25
ROC 140517P00055000 P 05/17/14 55.0 0.00 0.20
ROC 140517P00060000 P 05/17/14 60.0 0.05 0.30
ROC 140517P00062500 P 05/17/14 62.5 0.15 0.35
ROC 140517P00065000 P 05/17/14 65.0 0.35 0.50
ROC 140517P00067500 P 05/17/14 67.5 0.60 0.85
ROC 140517P00070000 P 05/17/14 70.0 1.20 1.35
ROC 140517P00072500 P 05/17/14 72.5 2.10 2.40
ROC 140517P00075000 P 05/17/14 75.0 3.40 3.70
ROC 140517P00077500 P 05/17/14 77.5 5.10 5.50
ROC 140517P00080000 P 05/17/14 80.0 7.20 7.60
ROC 140517P00082500 P 05/17/14 82.5 9.10 9.90
ROC 140517P00085000 P 05/17/14 85.0 11.50 12.40
ROC 140517P00087500 P 05/17/14 87.5 13.90 15.20
ROC 140517P00090000 P 05/17/14 90.0 16.40 17.50
ROC 140517P00095000 P 05/17/14 95.0 21.30 22.60
ROC 140517P00100000 P 05/17/14 100.0 26.30 27.50
ROC 140816C00040000 C 08/16/14 40.0 31.10 34.10
ROC 140816C00045000 C 08/16/14 45.0 26.10 29.00
ROC 140816C00050000 C 08/16/14 50.0 22.20 24.10
ROC 140816C00055000 C 08/16/14 55.0 16.40 19.30
ROC 140816C00060000 C 08/16/14 60.0 12.40 14.50
ROC 140816C00062500 C 08/16/14 62.5 10.30 12.30
ROC 140816C00065000 C 08/16/14 65.0 8.70 10.30
ROC 140816C00067500 C 08/16/14 67.5 7.60 8.50
ROC 140816C00070000 C 08/16/14 70.0 6.30 6.80
ROC 140816C00072500 C 08/16/14 72.5 5.00 5.50
ROC 140816C00075000 C 08/16/14 75.0 3.90 4.30
ROC 140816C00077500 C 08/16/14 77.5 3.00 3.40
ROC 140816C00080000 C 08/16/14 80.0 2.30 2.55
ROC 140816C00082500 C 08/16/14 82.5 1.70 1.95
ROC 140816C00085000 C 08/16/14 85.0 1.30 1.55
ROC 140816C00087500 C 08/16/14 87.5 0.90 1.25
ROC 140816C00090000 C 08/16/14 90.0 0.70 0.95
ROC 140816C00095000 C 08/16/14 95.0 0.30 0.65
ROC 140816C00100000 C 08/16/14 100.0 0.15 0.45
ROC 140816C00105000 C 08/16/14 105.0 0.05 0.35
ROC 140816P00040000 P 08/16/14 40.0 0.00 0.25
ROC 140816P00045000 P 08/16/14 45.0 0.00 0.30
ROC 140816P00050000 P 08/16/14 50.0 0.00 0.40
ROC 140816P00055000 P 08/16/14 55.0 0.35 0.65
ROC 140816P00060000 P 08/16/14 60.0 0.85 1.15
ROC 140816P00062500 P 08/16/14 62.5 1.35 1.60
ROC 140816P00065000 P 08/16/14 65.0 1.90 2.20
ROC 140816P00067500 P 08/16/14 67.5 2.65 2.95
ROC 140816P00070000 P 08/16/14 70.0 3.50 3.90
ROC 140816P00072500 P 08/16/14 72.5 4.70 5.10
ROC 140816P00075000 P 08/16/14 75.0 6.00 6.40
ROC 140816P00077500 P 08/16/14 77.5 7.60 8.00
ROC 140816P00080000 P 08/16/14 80.0 9.40 10.30
ROC 140816P00082500 P 08/16/14 82.5 11.10 12.80
ROC 140816P00085000 P 08/16/14 85.0 13.10 15.10
ROC 140816P00087500 P 08/16/14 87.5 14.90 17.90
ROC 140816P00090000 P 08/16/14 90.0 17.20 20.10
ROC 140816P00095000 P 08/16/14 95.0 21.80 24.70
ROC 140816P00100000 P 08/16/14 100.0 26.60 29.30
ROC 140816P00105000 P 08/16/14 105.0 31.60 34.50
ROC 141122C00040000 C 11/22/14 40.0 32.30 33.70
ROC 141122C00045000 C 11/22/14 45.0 27.20 28.80
ROC 141122C00050000 C 11/22/14 50.0 22.40 24.10
ROC 141122C00055000 C 11/22/14 55.0 17.70 19.50
ROC 141122C00060000 C 11/22/14 60.0 12.60 15.30
ROC 141122C00062500 C 11/22/14 62.5 10.70 13.40
ROC 141122C00065000 C 11/22/14 65.0 9.70 11.60
ROC 141122C00067500 C 11/22/14 67.5 8.90 9.90
ROC 141122C00070000 C 11/22/14 70.0 7.60 8.30
ROC 141122C00072500 C 11/22/14 72.5 6.30 7.00
ROC 141122C00075000 C 11/22/14 75.0 5.30 5.90
ROC 141122C00077500 C 11/22/14 77.5 4.30 4.90
ROC 141122C00080000 C 11/22/14 80.0 3.60 4.00
ROC 141122C00082500 C 11/22/14 82.5 2.85 3.40
ROC 141122C00085000 C 11/22/14 85.0 2.30 2.70
ROC 141122C00090000 C 11/22/14 90.0 1.45 1.85
ROC 141122C00095000 C 11/22/14 95.0 0.95 1.30
ROC 141122C00100000 C 11/22/14 100.0 0.60 0.90
ROC 141122C00105000 C 11/22/14 105.0 0.25 0.65
ROC 141122P00040000 P 11/22/14 40.0 0.05 0.40
ROC 141122P00045000 P 11/22/14 45.0 0.25 0.50
ROC 141122P00050000 P 11/22/14 50.0 0.55 0.90
ROC 141122P00055000 P 11/22/14 55.0 1.10 1.40
ROC 141122P00060000 P 11/22/14 60.0 2.00 2.35
ROC 141122P00062500 P 11/22/14 62.5 2.65 3.10
ROC 141122P00065000 P 11/22/14 65.0 3.40 3.80
ROC 141122P00067500 P 11/22/14 67.5 4.30 4.70
ROC 141122P00070000 P 11/22/14 70.0 5.30 5.80
ROC 141122P00072500 P 11/22/14 72.5 6.50 7.00
ROC 141122P00075000 P 11/22/14 75.0 7.90 8.50
ROC 141122P00077500 P 11/22/14 77.5 9.40 10.10
ROC 141122P00080000 P 11/22/14 80.0 11.10 12.00
ROC 141122P00082500 P 11/22/14 82.5 12.90 14.00
ROC 141122P00085000 P 11/22/14 85.0 14.50 16.40
ROC 141122P00090000 P 11/22/14 90.0 18.70 20.80
ROC 141122P00095000 P 11/22/14 95.0 23.00 25.50
ROC 141122P00100000 P 11/22/14 100.0 28.10 29.40
ROC 141122P00105000 P 11/22/14 105.0 32.70 34.10

OPRA data is delayed 15 minutes.