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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 141220C00055000 C 12/20/14 55.0 21.90 26.20
ROC 141220C00060000 C 12/20/14 60.0 16.90 21.20
ROC 141220C00062500 C 12/20/14 62.5 14.40 18.90
ROC 141220C00065000 C 12/20/14 65.0 11.70 16.20
ROC 141220C00067500 C 12/20/14 67.5 9.20 13.90
ROC 141220C00070000 C 12/20/14 70.0 6.90 11.50
ROC 141220C00072500 C 12/20/14 72.5 4.30 8.90
ROC 141220C00075000 C 12/20/14 75.0 1.90 6.40
ROC 141220C00077500 C 12/20/14 77.5 0.10 4.90
ROC 141220C00080000 C 12/20/14 80.0 0.00 2.45
ROC 141220C00085000 C 12/20/14 85.0 0.00 4.40
ROC 141220C00090000 C 12/20/14 90.0 0.00 2.90
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 1.95
ROC 141220P00070000 P 12/20/14 70.0 0.00 0.05
ROC 141220P00072500 P 12/20/14 72.5 0.00 4.80
ROC 141220P00075000 P 12/20/14 75.0 0.00 2.20
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 3.90 8.50
ROC 141220P00090000 P 12/20/14 90.0 9.00 13.50
ROC 150117C00042500 C 01/17/15 42.5 34.30 38.60
ROC 150117C00045000 C 01/17/15 45.0 31.90 36.30
ROC 150117C00047500 C 01/17/15 47.5 29.40 33.90
ROC 150117C00050000 C 01/17/15 50.0 26.90 31.40
ROC 150117C00055000 C 01/17/15 55.0 21.90 26.40
ROC 150117C00060000 C 01/17/15 60.0 16.80 21.40
ROC 150117C00065000 C 01/17/15 65.0 11.70 16.40
ROC 150117C00067500 C 01/17/15 67.5 9.20 13.90
ROC 150117C00070000 C 01/17/15 70.0 6.90 11.40
ROC 150117C00072500 C 01/17/15 72.5 4.50 9.10
ROC 150117C00075000 C 01/17/15 75.0 2.60 6.80
ROC 150117C00077500 C 01/17/15 77.5 2.20 4.20
ROC 150117C00080000 C 01/17/15 80.0 0.00 1.95
ROC 150117C00082500 C 01/17/15 82.5 0.00 1.50
ROC 150117C00085000 C 01/17/15 85.0 0.00 1.00
ROC 150117C00087500 C 01/17/15 87.5 0.00 4.40
ROC 150117C00090000 C 01/17/15 90.0 0.00 3.20
ROC 150117C00095000 C 01/17/15 95.0 0.00 4.40
ROC 150117C00100000 C 01/17/15 100.0 0.00 2.95
ROC 150117P00042500 P 01/17/15 42.5 0.00 1.80
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 0.15
ROC 150117P00070000 P 01/17/15 70.0 0.00 4.30
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 4.30
ROC 150117P00080000 P 01/17/15 80.0 0.50 3.30
ROC 150117P00082500 P 01/17/15 82.5 2.30 6.20
ROC 150117P00085000 P 01/17/15 85.0 4.20 8.30
ROC 150117P00087500 P 01/17/15 87.5 6.40 10.90
ROC 150117P00090000 P 01/17/15 90.0 8.70 13.30
ROC 150117P00095000 P 01/17/15 95.0 13.70 18.40
ROC 150117P00100000 P 01/17/15 100.0 20.20 23.20
ROC 150220C00042500 C 02/20/15 42.5 35.40 38.80
ROC 150220C00045000 C 02/20/15 45.0 31.90 36.40
ROC 150220C00047500 C 02/20/15 47.5 29.40 33.90
ROC 150220C00050000 C 02/20/15 50.0 26.90 31.40
ROC 150220C00055000 C 02/20/15 55.0 21.90 26.50
ROC 150220C00060000 C 02/20/15 60.0 16.90 21.40
ROC 150220C00065000 C 02/20/15 65.0 11.80 16.50
ROC 150220C00067500 C 02/20/15 67.5 9.60 14.20
ROC 150220C00070000 C 02/20/15 70.0 7.50 11.40
ROC 150220C00072500 C 02/20/15 72.5 5.10 9.20
ROC 150220C00075000 C 02/20/15 75.0 2.80 7.00
ROC 150220C00077500 C 02/20/15 77.5 2.55 5.40
ROC 150220C00080000 C 02/20/15 80.0 1.40 4.00
ROC 150220C00082500 C 02/20/15 82.5 0.00 3.30
ROC 150220C00085000 C 02/20/15 85.0 0.00 1.80
ROC 150220C00090000 C 02/20/15 90.0 0.00 3.30
ROC 150220C00095000 C 02/20/15 95.0 0.00 4.20
ROC 150220C00100000 C 02/20/15 100.0 0.00 4.40
ROC 150220C00105000 C 02/20/15 105.0 0.00 4.20
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 0.15
ROC 150220P00067500 P 02/20/15 67.5 0.00 4.40
ROC 150220P00070000 P 02/20/15 70.0 0.00 4.80
ROC 150220P00072500 P 02/20/15 72.5 0.00 4.40
ROC 150220P00075000 P 02/20/15 75.0 0.20 1.20
ROC 150220P00077500 P 02/20/15 77.5 0.00 4.80
ROC 150220P00080000 P 02/20/15 80.0 2.45 3.10
ROC 150220P00082500 P 02/20/15 82.5 2.60 6.60
ROC 150220P00085000 P 02/20/15 85.0 4.60 8.70
ROC 150220P00090000 P 02/20/15 90.0 9.00 13.40
ROC 150220P00095000 P 02/20/15 95.0 13.70 18.30
ROC 150220P00100000 P 02/20/15 100.0 18.60 23.20
ROC 150220P00105000 P 02/20/15 105.0 25.00 28.20
ROC 150515C00065000 C 05/15/15 65.0 12.60 16.60
ROC 150515C00070000 C 05/15/15 70.0 7.90 12.00
ROC 150515C00072500 C 05/15/15 72.5 5.90 9.90
ROC 150515C00075000 C 05/15/15 75.0 4.10 7.90
ROC 150515C00077500 C 05/15/15 77.5 2.55 6.20
ROC 150515C00080000 C 05/15/15 80.0 1.10 5.00
ROC 150515C00082500 C 05/15/15 82.5 0.25 4.80
ROC 150515C00085000 C 05/15/15 85.0 0.00 4.60
ROC 150515C00087500 C 05/15/15 87.5 0.00 4.70
ROC 150515C00090000 C 05/15/15 90.0 0.00 4.60
ROC 150515C00095000 C 05/15/15 95.0 0.00 4.70
ROC 150515C00100000 C 05/15/15 100.0 0.00 4.80
ROC 150515C00105000 C 05/15/15 105.0 0.00 4.40
ROC 150515P00065000 P 05/15/15 65.0 0.00 2.00
ROC 150515P00070000 P 05/15/15 70.0 0.00 4.60
ROC 150515P00072500 P 05/15/15 72.5 0.00 4.70
ROC 150515P00075000 P 05/15/15 75.0 0.20 4.90
ROC 150515P00077500 P 05/15/15 77.5 1.95 5.00
ROC 150515P00080000 P 05/15/15 80.0 2.20 5.90
ROC 150515P00082500 P 05/15/15 82.5 3.80 7.40
ROC 150515P00085000 P 05/15/15 85.0 5.30 9.30
ROC 150515P00087500 P 05/15/15 87.5 7.10 11.40
ROC 150515P00090000 P 05/15/15 90.0 9.30 13.50
ROC 150515P00095000 P 05/15/15 95.0 14.10 18.40
ROC 150515P00100000 P 05/15/15 100.0 19.10 23.60
ROC 150515P00105000 P 05/15/15 105.0 24.90 28.30
ROC 160115C00040000 C 01/15/16 40.0 36.80 41.40
ROC 160115C00042500 C 01/15/16 42.5 34.10 38.90
ROC 160115C00045000 C 01/15/16 45.0 31.60 36.40
ROC 160115C00047500 C 01/15/16 47.5 29.10 33.90
ROC 160115C00050000 C 01/15/16 50.0 26.70 31.50
ROC 160115C00055000 C 01/15/16 55.0 21.60 26.50
ROC 160115C00060000 C 01/15/16 60.0 17.00 21.70
ROC 160115C00065000 C 01/15/16 65.0 12.40 17.00
ROC 160115C00067500 C 01/15/16 67.5 10.10 14.90
ROC 160115C00070000 C 01/15/16 70.0 8.20 12.90
ROC 160115C00072500 C 01/15/16 72.5 6.40 10.90
ROC 160115C00075000 C 01/15/16 75.0 4.70 9.20
ROC 160115C00077500 C 01/15/16 77.5 3.00 7.50
ROC 160115C00080000 C 01/15/16 80.0 1.60 6.30
ROC 160115C00082500 C 01/15/16 82.5 0.50 5.20
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 1.45
ROC 160115C00105000 C 01/15/16 105.0 0.00 4.70
ROC 160115C00110000 C 01/15/16 110.0 0.00 4.90
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 4.90
ROC 160115P00067500 P 01/15/16 67.5 0.00 4.90
ROC 160115P00070000 P 01/15/16 70.0 0.00 5.00
ROC 160115P00072500 P 01/15/16 72.5 0.20 5.00
ROC 160115P00075000 P 01/15/16 75.0 0.90 5.20
ROC 160115P00077500 P 01/15/16 77.5 1.90 6.30
ROC 160115P00080000 P 01/15/16 80.0 3.10 7.30
ROC 160115P00082500 P 01/15/16 82.5 4.40 9.00
ROC 160115P00085000 P 01/15/16 85.0 6.00 10.40
ROC 160115P00090000 P 01/15/16 90.0 9.90 14.50
ROC 160115P00095000 P 01/15/16 95.0 14.50 19.00
ROC 160115P00100000 P 01/15/16 100.0 19.30 23.70
ROC 160115P00105000 P 01/15/16 105.0 23.80 28.50
ROC 160115P00110000 P 01/15/16 110.0 28.80 33.50

OPRA data is delayed 15 minutes.