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 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 140920C00065000 C 09/20/14 65.0 14.60 19.00
ROC 140920C00070000 C 09/20/14 70.0 9.60 14.20
ROC 140920C00075000 C 09/20/14 75.0 4.60 9.00
ROC 140920C00077500 C 09/20/14 77.5 3.90 4.80
ROC 140920C00080000 C 09/20/14 80.0 0.00 3.90
ROC 140920C00082500 C 09/20/14 82.5 0.00 1.70
ROC 140920C00085000 C 09/20/14 85.0 0.00 4.30
ROC 140920C00087500 C 09/20/14 87.5 0.00 4.30
ROC 140920C00090000 C 09/20/14 90.0 0.00 1.00
ROC 140920C00092500 C 09/20/14 92.5 0.00 2.10
ROC 140920C00095000 C 09/20/14 95.0 0.00 4.30
ROC 140920C00100000 C 09/20/14 100.0 0.00 4.10
ROC 140920C00105000 C 09/20/14 105.0 0.00 4.30
ROC 140920P00065000 P 09/20/14 65.0 0.00 0.05
ROC 140920P00070000 P 09/20/14 70.0 0.00 0.10
ROC 140920P00075000 P 09/20/14 75.0 0.00 2.15
ROC 140920P00077500 P 09/20/14 77.5 0.00 4.10
ROC 140920P00080000 P 09/20/14 80.0 0.00 0.70
ROC 140920P00082500 P 09/20/14 82.5 0.00 4.50
ROC 140920P00085000 P 09/20/14 85.0 1.00 5.40
ROC 140920P00087500 P 09/20/14 87.5 3.40 7.90
ROC 140920P00090000 P 09/20/14 90.0 5.80 10.40
ROC 140920P00092500 P 09/20/14 92.5 8.50 13.00
ROC 140920P00095000 P 09/20/14 95.0 10.90 15.50
ROC 140920P00100000 P 09/20/14 100.0 15.90 20.50
ROC 140920P00105000 P 09/20/14 105.0 21.00 25.40
ROC 141018C00060000 C 10/18/14 60.0 19.60 24.10
ROC 141018C00065000 C 10/18/14 65.0 14.60 19.30
ROC 141018C00070000 C 10/18/14 70.0 9.60 14.10
ROC 141018C00072500 C 10/18/14 72.5 7.10 11.80
ROC 141018C00075000 C 10/18/14 75.0 4.80 8.20
ROC 141018C00077500 C 10/18/14 77.5 2.50 6.90
ROC 141018C00080000 C 10/18/14 80.0 0.50 2.90
ROC 141018C00082500 C 10/18/14 82.5 0.00 4.50
ROC 141018C00085000 C 10/18/14 85.0 0.00 4.50
ROC 141018C00087500 C 10/18/14 87.5 0.00 4.70
ROC 141018C00090000 C 10/18/14 90.0 0.00 4.70
ROC 141018C00095000 C 10/18/14 95.0 0.00 2.35
ROC 141018C00100000 C 10/18/14 100.0 0.00 1.20
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 4.70
ROC 141018P00072500 P 10/18/14 72.5 0.00 2.20
ROC 141018P00075000 P 10/18/14 75.0 0.00 4.50
ROC 141018P00077500 P 10/18/14 77.5 0.00 4.70
ROC 141018P00080000 P 10/18/14 80.0 0.00 4.50
ROC 141018P00082500 P 10/18/14 82.5 0.00 4.70
ROC 141018P00085000 P 10/18/14 85.0 1.50 6.00
ROC 141018P00087500 P 10/18/14 87.5 3.80 8.30
ROC 141018P00090000 P 10/18/14 90.0 6.00 10.50
ROC 141018P00095000 P 10/18/14 95.0 10.80 15.40
ROC 141018P00100000 P 10/18/14 100.0 16.00 20.40
ROC 141122C00040000 C 11/22/14 40.0 39.70 44.20
ROC 141122C00042500 C 11/22/14 42.5 37.10 41.80
ROC 141122C00045000 C 11/22/14 45.0 34.70 39.30
ROC 141122C00047500 C 11/22/14 47.5 32.10 36.80
ROC 141122C00050000 C 11/22/14 50.0 29.80 34.10
ROC 141122C00055000 C 11/22/14 55.0 24.80 29.30
ROC 141122C00060000 C 11/22/14 60.0 19.80 24.30
ROC 141122C00062500 C 11/22/14 62.5 17.30 21.90
ROC 141122C00065000 C 11/22/14 65.0 14.90 19.30
ROC 141122C00067500 C 11/22/14 67.5 12.40 17.00
ROC 141122C00070000 C 11/22/14 70.0 10.00 14.00
ROC 141122C00072500 C 11/22/14 72.5 7.60 11.80
ROC 141122C00075000 C 11/22/14 75.0 5.20 9.60
ROC 141122C00077500 C 11/22/14 77.5 4.50 7.30
ROC 141122C00080000 C 11/22/14 80.0 2.50 3.80
ROC 141122C00082500 C 11/22/14 82.5 0.00 2.70
ROC 141122C00085000 C 11/22/14 85.0 0.10 4.50
ROC 141122C00090000 C 11/22/14 90.0 0.00 4.70
ROC 141122C00095000 C 11/22/14 95.0 0.00 2.75
ROC 141122C00100000 C 11/22/14 100.0 0.00 2.40
ROC 141122C00105000 C 11/22/14 105.0 0.00 3.30
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 0.10
ROC 141122P00067500 P 11/22/14 67.5 0.00 0.20
ROC 141122P00070000 P 11/22/14 70.0 0.00 2.90
ROC 141122P00072500 P 11/22/14 72.5 0.05 1.00
ROC 141122P00075000 P 11/22/14 75.0 0.00 4.70
ROC 141122P00077500 P 11/22/14 77.5 0.00 2.05
ROC 141122P00080000 P 11/22/14 80.0 0.00 2.45
ROC 141122P00082500 P 11/22/14 82.5 0.60 3.80
ROC 141122P00085000 P 11/22/14 85.0 2.00 6.30
ROC 141122P00090000 P 11/22/14 90.0 6.70 10.80
ROC 141122P00095000 P 11/22/14 95.0 11.60 15.60
ROC 141122P00100000 P 11/22/14 100.0 16.30 20.60
ROC 141122P00105000 P 11/22/14 105.0 21.40 25.50
ROC 150117C00042500 C 01/17/15 42.5 37.30 41.50
ROC 150117C00045000 C 01/17/15 45.0 34.70 39.20
ROC 150117C00047500 C 01/17/15 47.5 32.20 36.80
ROC 150117C00050000 C 01/17/15 50.0 29.90 34.20
ROC 150117C00055000 C 01/17/15 55.0 24.80 29.30
ROC 150117C00060000 C 01/17/15 60.0 19.80 24.20
ROC 150117C00065000 C 01/17/15 65.0 14.90 19.30
ROC 150117C00067500 C 01/17/15 67.5 12.40 17.00
ROC 150117C00070000 C 01/17/15 70.0 9.90 14.40
ROC 150117C00072500 C 01/17/15 72.5 7.60 12.00
ROC 150117C00075000 C 01/17/15 75.0 5.50 9.80
ROC 150117C00077500 C 01/17/15 77.5 3.50 7.80
ROC 150117C00080000 C 01/17/15 80.0 3.50 4.90
ROC 150117C00082500 C 01/17/15 82.5 2.15 4.70
ROC 150117C00085000 C 01/17/15 85.0 1.15 4.50
ROC 150117C00090000 C 01/17/15 90.0 0.00 4.80
ROC 150117C00095000 C 01/17/15 95.0 0.00 3.70
ROC 150117C00100000 C 01/17/15 100.0 0.00 3.30
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 0.15
ROC 150117P00067500 P 01/17/15 67.5 0.00 4.80
ROC 150117P00070000 P 01/17/15 70.0 0.00 4.80
ROC 150117P00072500 P 01/17/15 72.5 0.00 3.90
ROC 150117P00075000 P 01/17/15 75.0 0.00 4.50
ROC 150117P00077500 P 01/17/15 77.5 1.00 4.70
ROC 150117P00080000 P 01/17/15 80.0 2.00 2.90
ROC 150117P00082500 P 01/17/15 82.5 3.00 4.90
ROC 150117P00085000 P 01/17/15 85.0 3.00 7.10
ROC 150117P00090000 P 01/17/15 90.0 7.00 11.10
ROC 150117P00095000 P 01/17/15 95.0 11.40 15.80
ROC 150117P00100000 P 01/17/15 100.0 16.50 20.80
ROC 150220C00042500 C 02/20/15 42.5 37.30 41.60
ROC 150220C00045000 C 02/20/15 45.0 34.70 39.20
ROC 150220C00047500 C 02/20/15 47.5 32.10 36.80
ROC 150220C00050000 C 02/20/15 50.0 29.70 34.40
ROC 150220C00055000 C 02/20/15 55.0 24.70 29.30
ROC 150220C00060000 C 02/20/15 60.0 19.60 24.30
ROC 150220C00065000 C 02/20/15 65.0 14.90 19.20
ROC 150220C00067500 C 02/20/15 67.5 12.30 16.90
ROC 150220C00070000 C 02/20/15 70.0 10.10 14.40
ROC 150220C00072500 C 02/20/15 72.5 7.70 12.00
ROC 150220C00075000 C 02/20/15 75.0 5.70 9.80
ROC 150220C00077500 C 02/20/15 77.5 3.80 7.80
ROC 150220C00080000 C 02/20/15 80.0 3.80 5.90
ROC 150220C00082500 C 02/20/15 82.5 2.55 5.00
ROC 150220C00085000 C 02/20/15 85.0 1.60 4.80
ROC 150220C00090000 C 02/20/15 90.0 0.00 4.80
ROC 150220C00095000 C 02/20/15 95.0 0.00 4.30
ROC 150220C00100000 C 02/20/15 100.0 0.00 3.30
ROC 150220C00105000 C 02/20/15 105.0 0.00 4.70
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 0.10
ROC 150220P00060000 P 02/20/15 60.0 0.00 0.15
ROC 150220P00065000 P 02/20/15 65.0 0.00 0.30
ROC 150220P00067500 P 02/20/15 67.5 0.00 4.80
ROC 150220P00070000 P 02/20/15 70.0 0.00 4.80
ROC 150220P00072500 P 02/20/15 72.5 0.00 4.70
ROC 150220P00075000 P 02/20/15 75.0 0.10 4.70
ROC 150220P00077500 P 02/20/15 77.5 1.35 4.80
ROC 150220P00080000 P 02/20/15 80.0 2.20 4.90
ROC 150220P00082500 P 02/20/15 82.5 3.40 5.60
ROC 150220P00085000 P 02/20/15 85.0 3.50 7.30
ROC 150220P00090000 P 02/20/15 90.0 7.50 11.30
ROC 150220P00095000 P 02/20/15 95.0 11.70 15.90
ROC 150220P00100000 P 02/20/15 100.0 16.50 20.90
ROC 150220P00105000 P 02/20/15 105.0 21.70 25.60
ROC 160115C00040000 C 01/15/16 40.0 39.50 44.40
ROC 160115C00042500 C 01/15/16 42.5 37.00 41.90
ROC 160115C00045000 C 01/15/16 45.0 34.50 39.40
ROC 160115C00047500 C 01/15/16 47.5 32.00 36.90
ROC 160115C00050000 C 01/15/16 50.0 29.50 34.40
ROC 160115C00055000 C 01/15/16 55.0 24.60 29.50
ROC 160115C00060000 C 01/15/16 60.0 19.70 24.50
ROC 160115C00065000 C 01/15/16 65.0 15.00 19.80
ROC 160115C00067500 C 01/15/16 67.5 12.70 17.40
ROC 160115C00070000 C 01/15/16 70.0 10.50 15.00
ROC 160115C00072500 C 01/15/16 72.5 8.30 12.80
ROC 160115C00075000 C 01/15/16 75.0 6.60 10.90
ROC 160115C00077500 C 01/15/16 77.5 4.80 9.20
ROC 160115C00080000 C 01/15/16 80.0 3.20 7.80
ROC 160115C00082500 C 01/15/16 82.5 2.00 6.60
ROC 160115C00085000 C 01/15/16 85.0 1.00 5.70
ROC 160115C00090000 C 01/15/16 90.0 0.00 3.50
ROC 160115C00095000 C 01/15/16 95.0 0.00 5.00
ROC 160115C00100000 C 01/15/16 100.0 0.00 4.90
ROC 160115C00105000 C 01/15/16 105.0 0.00 4.90
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 0.30
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 4.90
ROC 160115P00075000 P 01/15/16 75.0 0.00 4.90
ROC 160115P00077500 P 01/15/16 77.5 1.00 5.50
ROC 160115P00080000 P 01/15/16 80.0 2.35 6.60
ROC 160115P00082500 P 01/15/16 82.5 3.70 7.90
ROC 160115P00085000 P 01/15/16 85.0 5.20 9.40
ROC 160115P00090000 P 01/15/16 90.0 8.80 12.90
ROC 160115P00095000 P 01/15/16 95.0 12.60 17.00
ROC 160115P00100000 P 01/15/16 100.0 17.40 21.50
ROC 160115P00105000 P 01/15/16 105.0 21.60 26.20
ROC 160115P00110000 P 01/15/16 110.0 26.40 31.00

OPRA data is delayed 15 minutes.