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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 141122C00040000 C 11/22/14 40.0 33.10 37.30
ROC 141122C00042500 C 11/22/14 42.5 30.50 35.10
ROC 141122C00045000 C 11/22/14 45.0 28.00 32.50
ROC 141122C00047500 C 11/22/14 47.5 25.40 30.00
ROC 141122C00050000 C 11/22/14 50.0 22.90 27.50
ROC 141122C00055000 C 11/22/14 55.0 18.00 22.20
ROC 141122C00060000 C 11/22/14 60.0 13.00 17.20
ROC 141122C00062500 C 11/22/14 62.5 10.60 15.30
ROC 141122C00065000 C 11/22/14 65.0 8.80 12.40
ROC 141122C00067500 C 11/22/14 67.5 6.60 9.80
ROC 141122C00070000 C 11/22/14 70.0 4.80 7.00
ROC 141122C00072500 C 11/22/14 72.5 3.40 4.80
ROC 141122C00075000 C 11/22/14 75.0 2.00 2.65
ROC 141122C00077500 C 11/22/14 77.5 1.00 1.55
ROC 141122C00080000 C 11/22/14 80.0 0.20 0.85
ROC 141122C00082500 C 11/22/14 82.5 0.00 0.90
ROC 141122C00085000 C 11/22/14 85.0 0.00 1.95
ROC 141122C00090000 C 11/22/14 90.0 0.00 1.25
ROC 141122C00095000 C 11/22/14 95.0 0.00 0.85
ROC 141122C00100000 C 11/22/14 100.0 0.00 0.85
ROC 141122C00105000 C 11/22/14 105.0 0.00 1.10
ROC 141122P00040000 P 11/22/14 40.0 0.00 0.05
ROC 141122P00042500 P 11/22/14 42.5 0.00 0.10
ROC 141122P00045000 P 11/22/14 45.0 0.00 0.10
ROC 141122P00047500 P 11/22/14 47.5 0.00 0.15
ROC 141122P00050000 P 11/22/14 50.0 0.00 1.60
ROC 141122P00055000 P 11/22/14 55.0 0.05 0.20
ROC 141122P00060000 P 11/22/14 60.0 0.15 0.40
ROC 141122P00062500 P 11/22/14 62.5 0.00 0.40
ROC 141122P00065000 P 11/22/14 65.0 0.00 0.60
ROC 141122P00067500 P 11/22/14 67.5 0.00 0.75
ROC 141122P00070000 P 11/22/14 70.0 0.00 0.95
ROC 141122P00072500 P 11/22/14 72.5 1.05 1.50
ROC 141122P00075000 P 11/22/14 75.0 0.30 3.90
ROC 141122P00077500 P 11/22/14 77.5 3.10 4.50
ROC 141122P00080000 P 11/22/14 80.0 4.70 6.20
ROC 141122P00082500 P 11/22/14 82.5 5.80 9.90
ROC 141122P00085000 P 11/22/14 85.0 8.20 12.30
ROC 141122P00090000 P 11/22/14 90.0 13.20 17.20
ROC 141122P00095000 P 11/22/14 95.0 18.20 22.10
ROC 141122P00100000 P 11/22/14 100.0 22.70 27.20
ROC 141122P00105000 P 11/22/14 105.0 29.30 31.50
ROC 141220C00055000 C 12/20/14 55.0 18.10 22.20
ROC 141220C00060000 C 12/20/14 60.0 13.10 17.60
ROC 141220C00062500 C 12/20/14 62.5 10.70 15.30
ROC 141220C00065000 C 12/20/14 65.0 8.40 12.80
ROC 141220C00067500 C 12/20/14 67.5 6.40 9.30
ROC 141220C00070000 C 12/20/14 70.0 5.10 7.20
ROC 141220C00072500 C 12/20/14 72.5 2.85 4.90
ROC 141220C00075000 C 12/20/14 75.0 1.70 3.40
ROC 141220C00077500 C 12/20/14 77.5 0.80 2.50
ROC 141220C00080000 C 12/20/14 80.0 0.40 2.00
ROC 141220C00085000 C 12/20/14 85.0 0.00 3.20
ROC 141220C00090000 C 12/20/14 90.0 0.00 1.55
ROC 141220P00055000 P 12/20/14 55.0 0.00 0.85
ROC 141220P00060000 P 12/20/14 60.0 0.00 2.80
ROC 141220P00062500 P 12/20/14 62.5 0.00 0.50
ROC 141220P00065000 P 12/20/14 65.0 0.00 4.00
ROC 141220P00067500 P 12/20/14 67.5 0.00 4.70
ROC 141220P00070000 P 12/20/14 70.0 0.00 4.70
ROC 141220P00072500 P 12/20/14 72.5 0.95 2.35
ROC 141220P00075000 P 12/20/14 75.0 0.80 5.10
ROC 141220P00077500 P 12/20/14 77.5 2.30 6.40
ROC 141220P00080000 P 12/20/14 80.0 5.30 7.90
ROC 141220P00085000 P 12/20/14 85.0 8.50 12.60
ROC 141220P00090000 P 12/20/14 90.0 13.50 17.50
ROC 150117C00042500 C 01/17/15 42.5 30.40 34.60
ROC 150117C00045000 C 01/17/15 45.0 27.90 32.40
ROC 150117C00047500 C 01/17/15 47.5 25.40 29.90
ROC 150117C00050000 C 01/17/15 50.0 22.90 27.40
ROC 150117C00055000 C 01/17/15 55.0 18.00 22.70
ROC 150117C00060000 C 01/17/15 60.0 13.10 17.70
ROC 150117C00065000 C 01/17/15 65.0 8.40 12.70
ROC 150117C00067500 C 01/17/15 67.5 7.00 9.50
ROC 150117C00070000 C 01/17/15 70.0 5.80 7.70
ROC 150117C00072500 C 01/17/15 72.5 4.20 5.30
ROC 150117C00075000 C 01/17/15 75.0 2.65 3.60
ROC 150117C00077500 C 01/17/15 77.5 1.55 2.40
ROC 150117C00080000 C 01/17/15 80.0 1.10 1.90
ROC 150117C00082500 C 01/17/15 82.5 0.20 4.00
ROC 150117C00085000 C 01/17/15 85.0 0.00 1.00
ROC 150117C00090000 C 01/17/15 90.0 0.00 2.60
ROC 150117C00095000 C 01/17/15 95.0 0.00 2.35
ROC 150117C00100000 C 01/17/15 100.0 0.00 2.05
ROC 150117P00042500 P 01/17/15 42.5 0.00 2.50
ROC 150117P00045000 P 01/17/15 45.0 0.00 0.80
ROC 150117P00047500 P 01/17/15 47.5 0.00 2.35
ROC 150117P00050000 P 01/17/15 50.0 0.00 2.45
ROC 150117P00055000 P 01/17/15 55.0 0.20 2.60
ROC 150117P00060000 P 01/17/15 60.0 0.00 2.85
ROC 150117P00065000 P 01/17/15 65.0 0.15 1.60
ROC 150117P00067500 P 01/17/15 67.5 0.50 1.85
ROC 150117P00070000 P 01/17/15 70.0 0.45 2.05
ROC 150117P00072500 P 01/17/15 72.5 1.85 2.70
ROC 150117P00075000 P 01/17/15 75.0 2.65 3.50
ROC 150117P00077500 P 01/17/15 77.5 3.80 5.20
ROC 150117P00080000 P 01/17/15 80.0 4.50 8.50
ROC 150117P00082500 P 01/17/15 82.5 6.50 10.60
ROC 150117P00085000 P 01/17/15 85.0 8.50 12.80
ROC 150117P00090000 P 01/17/15 90.0 13.20 17.80
ROC 150117P00095000 P 01/17/15 95.0 18.10 22.60
ROC 150117P00100000 P 01/17/15 100.0 23.50 27.50
ROC 150220C00042500 C 02/20/15 42.5 30.50 34.80
ROC 150220C00045000 C 02/20/15 45.0 28.10 32.50
ROC 150220C00047500 C 02/20/15 47.5 25.60 30.10
ROC 150220C00050000 C 02/20/15 50.0 23.00 27.70
ROC 150220C00055000 C 02/20/15 55.0 18.10 22.70
ROC 150220C00060000 C 02/20/15 60.0 13.50 17.70
ROC 150220C00065000 C 02/20/15 65.0 8.80 12.80
ROC 150220C00067500 C 02/20/15 67.5 6.50 10.50
ROC 150220C00070000 C 02/20/15 70.0 4.40 8.60
ROC 150220C00072500 C 02/20/15 72.5 4.40 5.60
ROC 150220C00075000 C 02/20/15 75.0 2.80 3.70
ROC 150220C00077500 C 02/20/15 77.5 0.00 3.10
ROC 150220C00080000 C 02/20/15 80.0 1.05 1.80
ROC 150220C00082500 C 02/20/15 82.5 0.10 4.80
ROC 150220C00085000 C 02/20/15 85.0 0.00 4.30
ROC 150220C00090000 C 02/20/15 90.0 0.00 2.80
ROC 150220C00095000 C 02/20/15 95.0 0.00 2.95
ROC 150220C00100000 C 02/20/15 100.0 0.00 2.75
ROC 150220C00105000 C 02/20/15 105.0 0.00 2.65
ROC 150220P00042500 P 02/20/15 42.5 0.00 2.65
ROC 150220P00045000 P 02/20/15 45.0 0.00 2.75
ROC 150220P00047500 P 02/20/15 47.5 0.00 2.80
ROC 150220P00050000 P 02/20/15 50.0 0.00 2.90
ROC 150220P00055000 P 02/20/15 55.0 0.00 2.85
ROC 150220P00060000 P 02/20/15 60.0 0.40 2.60
ROC 150220P00065000 P 02/20/15 65.0 0.90 4.40
ROC 150220P00067500 P 02/20/15 67.5 0.00 4.70
ROC 150220P00070000 P 02/20/15 70.0 0.00 3.90
ROC 150220P00072500 P 02/20/15 72.5 2.10 2.70
ROC 150220P00075000 P 02/20/15 75.0 3.00 3.70
ROC 150220P00077500 P 02/20/15 77.5 3.70 6.90
ROC 150220P00080000 P 02/20/15 80.0 4.80 8.60
ROC 150220P00082500 P 02/20/15 82.5 6.80 10.80
ROC 150220P00085000 P 02/20/15 85.0 9.00 13.00
ROC 150220P00090000 P 02/20/15 90.0 13.70 17.70
ROC 150220P00095000 P 02/20/15 95.0 18.20 22.60
ROC 150220P00100000 P 02/20/15 100.0 23.20 27.70
ROC 150220P00105000 P 02/20/15 105.0 28.40 32.60
ROC 150515C00065000 C 05/15/15 65.0 9.20 13.00
ROC 150515C00070000 C 05/15/15 70.0 5.10 8.90
ROC 150515C00072500 C 05/15/15 72.5 3.40 7.40
ROC 150515C00075000 C 05/15/15 75.0 2.10 6.10
ROC 150515C00077500 C 05/15/15 77.5 0.90 5.00
ROC 150515C00080000 C 05/15/15 80.0 0.10 4.80
ROC 150515C00082500 C 05/15/15 82.5 0.00 4.80
ROC 150515C00085000 C 05/15/15 85.0 0.00 3.90
ROC 150515C00087500 C 05/15/15 87.5 0.00 4.80
ROC 150515C00090000 C 05/15/15 90.0 0.00 4.20
ROC 150515C00095000 C 05/15/15 95.0 0.00 3.40
ROC 150515C00100000 C 05/15/15 100.0 0.00 3.10
ROC 150515C00105000 C 05/15/15 105.0 0.00 2.80
ROC 150515P00065000 P 05/15/15 65.0 1.20 4.80
ROC 150515P00070000 P 05/15/15 70.0 0.40 4.60
ROC 150515P00072500 P 05/15/15 72.5 1.50 5.60
ROC 150515P00075000 P 05/15/15 75.0 2.70 6.30
ROC 150515P00077500 P 05/15/15 77.5 4.20 8.00
ROC 150515P00080000 P 05/15/15 80.0 5.80 9.40
ROC 150515P00082500 P 05/15/15 82.5 7.60 11.40
ROC 150515P00085000 P 05/15/15 85.0 9.70 13.40
ROC 150515P00087500 P 05/15/15 87.5 11.20 15.70
ROC 150515P00090000 P 05/15/15 90.0 13.40 18.00
ROC 150515P00095000 P 05/15/15 95.0 18.50 22.90
ROC 150515P00100000 P 05/15/15 100.0 23.30 27.80
ROC 150515P00105000 P 05/15/15 105.0 28.50 32.70
ROC 160115C00040000 C 01/15/16 40.0 32.90 37.50
ROC 160115C00042500 C 01/15/16 42.5 30.30 35.00
ROC 160115C00045000 C 01/15/16 45.0 28.00 32.70
ROC 160115C00047500 C 01/15/16 47.5 25.50 30.30
ROC 160115C00050000 C 01/15/16 50.0 23.40 27.80
ROC 160115C00055000 C 01/15/16 55.0 18.70 22.90
ROC 160115C00060000 C 01/15/16 60.0 14.30 18.50
ROC 160115C00065000 C 01/15/16 65.0 10.00 14.20
ROC 160115C00067500 C 01/15/16 67.5 7.90 12.20
ROC 160115C00070000 C 01/15/16 70.0 6.00 10.80
ROC 160115C00072500 C 01/15/16 72.5 4.30 8.70
ROC 160115C00075000 C 01/15/16 75.0 2.80 7.30
ROC 160115C00077500 C 01/15/16 77.5 1.60 6.10
ROC 160115C00080000 C 01/15/16 80.0 0.90 5.00
ROC 160115C00082500 C 01/15/16 82.5 0.00 4.80
ROC 160115C00085000 C 01/15/16 85.0 0.00 4.70
ROC 160115C00090000 C 01/15/16 90.0 0.00 1.75
ROC 160115C00095000 C 01/15/16 95.0 0.00 4.80
ROC 160115C00100000 C 01/15/16 100.0 0.00 1.20
ROC 160115C00105000 C 01/15/16 105.0 0.00 4.10
ROC 160115C00110000 C 01/15/16 110.0 0.00 4.80
ROC 160115P00040000 P 01/15/16 40.0 0.00 4.80
ROC 160115P00042500 P 01/15/16 42.5 0.00 4.80
ROC 160115P00045000 P 01/15/16 45.0 0.00 4.80
ROC 160115P00047500 P 01/15/16 47.5 0.00 4.80
ROC 160115P00050000 P 01/15/16 50.0 0.25 2.00
ROC 160115P00055000 P 01/15/16 55.0 0.55 5.00
ROC 160115P00060000 P 01/15/16 60.0 1.00 5.00
ROC 160115P00065000 P 01/15/16 65.0 0.20 4.90
ROC 160115P00067500 P 01/15/16 67.5 1.00 5.40
ROC 160115P00070000 P 01/15/16 70.0 1.80 6.20
ROC 160115P00072500 P 01/15/16 72.5 2.70 7.00
ROC 160115P00075000 P 01/15/16 75.0 3.80 8.10
ROC 160115P00077500 P 01/15/16 77.5 5.20 9.50
ROC 160115P00080000 P 01/15/16 80.0 6.80 11.10
ROC 160115P00082500 P 01/15/16 82.5 8.70 12.70
ROC 160115P00085000 P 01/15/16 85.0 10.80 14.60
ROC 160115P00090000 P 01/15/16 90.0 14.50 18.80
ROC 160115P00095000 P 01/15/16 95.0 19.00 23.10
ROC 160115P00100000 P 01/15/16 100.0 23.80 27.80
ROC 160115P00105000 P 01/15/16 105.0 28.00 32.70
ROC 160115P00110000 P 01/15/16 110.0 33.50 37.70

OPRA data is delayed 15 minutes.