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 (2014-06-06)Premium Content

Rockwood Holdings Inc (ROC)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 140816C00040000 C 08/16/14 40.0 40.10 44.60
ROC 140816C00042500 C 08/16/14 42.5 37.80 42.20
ROC 140816C00045000 C 08/16/14 45.0 35.40 39.70
ROC 140816C00047500 C 08/16/14 47.5 32.90 37.10
ROC 140816C00050000 C 08/16/14 50.0 30.40 34.60
ROC 140816C00055000 C 08/16/14 55.0 25.40 29.60
ROC 140816C00060000 C 08/16/14 60.0 20.40 24.60
ROC 140816C00062500 C 08/16/14 62.5 17.90 22.10
ROC 140816C00065000 C 08/16/14 65.0 15.10 19.70
ROC 140816C00067500 C 08/16/14 67.5 12.60 17.10
ROC 140816C00070000 C 08/16/14 70.0 10.90 14.70
ROC 140816C00072500 C 08/16/14 72.5 8.00 12.20
ROC 140816C00075000 C 08/16/14 75.0 5.70 8.70
ROC 140816C00077500 C 08/16/14 77.5 4.40 5.70
ROC 140816C00080000 C 08/16/14 80.0 2.30 3.30
ROC 140816C00082500 C 08/16/14 82.5 0.20 1.95
ROC 140816C00085000 C 08/16/14 85.0 0.00 0.80
ROC 140816C00087500 C 08/16/14 87.5 0.05 0.65
ROC 140816C00090000 C 08/16/14 90.0 0.00 0.40
ROC 140816C00095000 C 08/16/14 95.0 0.00 0.90
ROC 140816C00100000 C 08/16/14 100.0 0.00 0.75
ROC 140816C00105000 C 08/16/14 105.0 0.00 0.75
ROC 140816P00040000 P 08/16/14 40.0 0.00 0.15
ROC 140816P00042500 P 08/16/14 42.5 0.00 0.75
ROC 140816P00045000 P 08/16/14 45.0 0.00 0.75
ROC 140816P00047500 P 08/16/14 47.5 0.00 0.75
ROC 140816P00050000 P 08/16/14 50.0 0.00 0.15
ROC 140816P00055000 P 08/16/14 55.0 0.00 0.75
ROC 140816P00060000 P 08/16/14 60.0 0.00 0.05
ROC 140816P00062500 P 08/16/14 62.5 0.00 0.05
ROC 140816P00065000 P 08/16/14 65.0 0.00 0.05
ROC 140816P00067500 P 08/16/14 67.5 0.00 0.05
ROC 140816P00070000 P 08/16/14 70.0 0.00 0.10
ROC 140816P00072500 P 08/16/14 72.5 0.00 0.10
ROC 140816P00075000 P 08/16/14 75.0 0.00 0.15
ROC 140816P00077500 P 08/16/14 77.5 0.00 1.10
ROC 140816P00080000 P 08/16/14 80.0 0.35 0.55
ROC 140816P00082500 P 08/16/14 82.5 1.10 4.90
ROC 140816P00085000 P 08/16/14 85.0 1.00 5.50
ROC 140816P00087500 P 08/16/14 87.5 3.20 7.50
ROC 140816P00090000 P 08/16/14 90.0 5.70 10.00
ROC 140816P00095000 P 08/16/14 95.0 10.60 14.80
ROC 140816P00100000 P 08/16/14 100.0 15.50 19.90
ROC 140816P00105000 P 08/16/14 105.0 20.50 25.10
ROC 140920C00065000 C 09/20/14 65.0 15.40 19.70
ROC 140920C00070000 C 09/20/14 70.0 10.40 14.80
ROC 140920C00075000 C 09/20/14 75.0 5.80 9.80
ROC 140920C00077500 C 09/20/14 77.5 4.10 7.60
ROC 140920C00080000 C 09/20/14 80.0 2.25 5.60
ROC 140920C00082500 C 09/20/14 82.5 0.10 4.80
ROC 140920C00085000 C 09/20/14 85.0 0.20 4.90
ROC 140920C00087500 C 09/20/14 87.5 0.10 4.80
ROC 140920C00090000 C 09/20/14 90.0 0.00 4.10
ROC 140920C00092500 C 09/20/14 92.5 0.00 2.60
ROC 140920C00095000 C 09/20/14 95.0 0.00 2.40
ROC 140920C00100000 C 09/20/14 100.0 0.00 4.20
ROC 140920C00105000 C 09/20/14 105.0 0.00 4.10
ROC 140920P00065000 P 09/20/14 65.0 0.00 0.05
ROC 140920P00070000 P 09/20/14 70.0 0.00 0.15
ROC 140920P00075000 P 09/20/14 75.0 0.00 4.20
ROC 140920P00077500 P 09/20/14 77.5 0.10 4.80
ROC 140920P00080000 P 09/20/14 80.0 0.00 4.70
ROC 140920P00082500 P 09/20/14 82.5 0.20 4.80
ROC 140920P00085000 P 09/20/14 85.0 2.00 6.30
ROC 140920P00087500 P 09/20/14 87.5 3.90 8.30
ROC 140920P00090000 P 09/20/14 90.0 6.10 10.40
ROC 140920P00092500 P 09/20/14 92.5 8.40 12.70
ROC 140920P00095000 P 09/20/14 95.0 10.90 15.20
ROC 140920P00100000 P 09/20/14 100.0 15.80 20.20
ROC 140920P00105000 P 09/20/14 105.0 20.80 25.10
ROC 141122C00040000 C 11/22/14 40.0 40.10 44.60
ROC 141122C00042500 C 11/22/14 42.5 37.90 42.20
ROC 141122C00045000 C 11/22/14 45.0 35.10 39.70
ROC 141122C00047500 C 11/22/14 47.5 32.80 37.10
ROC 141122C00050000 C 11/22/14 50.0 30.30 34.60
ROC 141122C00055000 C 11/22/14 55.0 25.30 29.60
ROC 141122C00060000 C 11/22/14 60.0 20.30 24.60
ROC 141122C00062500 C 11/22/14 62.5 17.90 22.10
ROC 141122C00065000 C 11/22/14 65.0 15.40 19.60
ROC 141122C00067500 C 11/22/14 67.5 12.60 17.10
ROC 141122C00070000 C 11/22/14 70.0 10.10 14.70
ROC 141122C00072500 C 11/22/14 72.5 8.00 12.20
ROC 141122C00075000 C 11/22/14 75.0 5.80 9.90
ROC 141122C00077500 C 11/22/14 77.5 4.80 7.80
ROC 141122C00080000 C 11/22/14 80.0 2.30 6.00
ROC 141122C00082500 C 11/22/14 82.5 0.35 4.90
ROC 141122C00085000 C 11/22/14 85.0 0.10 4.80
ROC 141122C00090000 C 11/22/14 90.0 0.00 1.00
ROC 141122C00095000 C 11/22/14 95.0 0.00 2.80
ROC 141122C00100000 C 11/22/14 100.0 0.00 1.95
ROC 141122C00105000 C 11/22/14 105.0 0.00 1.60
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 0.10
ROC 141122P00062500 P 11/22/14 62.5 0.00 0.15
ROC 141122P00065000 P 11/22/14 65.0 0.10 0.20
ROC 141122P00067500 P 11/22/14 67.5 0.00 0.30
ROC 141122P00070000 P 11/22/14 70.0 0.10 2.30
ROC 141122P00072500 P 11/22/14 72.5 0.10 0.60
ROC 141122P00075000 P 11/22/14 75.0 0.10 4.80
ROC 141122P00077500 P 11/22/14 77.5 0.70 1.45
ROC 141122P00080000 P 11/22/14 80.0 0.00 2.20
ROC 141122P00082500 P 11/22/14 82.5 0.70 5.20
ROC 141122P00085000 P 11/22/14 85.0 2.25 6.70
ROC 141122P00090000 P 11/22/14 90.0 6.40 10.90
ROC 141122P00095000 P 11/22/14 95.0 11.10 15.50
ROC 141122P00100000 P 11/22/14 100.0 16.20 20.40
ROC 141122P00105000 P 11/22/14 105.0 21.10 25.60
ROC 150117C00042500 C 01/17/15 42.5 37.80 42.20
ROC 150117C00045000 C 01/17/15 45.0 35.30 39.70
ROC 150117C00047500 C 01/17/15 47.5 32.80 37.20
ROC 150117C00050000 C 01/17/15 50.0 30.30 34.70
ROC 150117C00055000 C 01/17/15 55.0 25.40 29.70
ROC 150117C00060000 C 01/17/15 60.0 20.40 24.70
ROC 150117C00065000 C 01/17/15 65.0 15.40 19.70
ROC 150117C00067500 C 01/17/15 67.5 12.90 17.20
ROC 150117C00070000 C 01/17/15 70.0 10.50 14.80
ROC 150117C00072500 C 01/17/15 72.5 8.70 12.30
ROC 150117C00075000 C 01/17/15 75.0 5.90 10.20
ROC 150117C00077500 C 01/17/15 77.5 4.40 8.20
ROC 150117C00080000 C 01/17/15 80.0 3.80 6.40
ROC 150117C00082500 C 01/17/15 82.5 0.80 5.00
ROC 150117C00085000 C 01/17/15 85.0 0.40 3.00
ROC 150117C00090000 C 01/17/15 90.0 0.00 3.50
ROC 150117C00095000 C 01/17/15 95.0 0.00 4.70
ROC 150117C00100000 C 01/17/15 100.0 0.00 4.60
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 0.10
ROC 150117P00060000 P 01/17/15 60.0 0.00 0.15
ROC 150117P00065000 P 01/17/15 65.0 0.00 0.25
ROC 150117P00067500 P 01/17/15 67.5 0.10 0.45
ROC 150117P00070000 P 01/17/15 70.0 0.10 4.80
ROC 150117P00072500 P 01/17/15 72.5 0.30 4.80
ROC 150117P00075000 P 01/17/15 75.0 0.10 4.80
ROC 150117P00077500 P 01/17/15 77.5 0.00 4.70
ROC 150117P00080000 P 01/17/15 80.0 0.10 4.80
ROC 150117P00082500 P 01/17/15 82.5 1.30 5.80
ROC 150117P00085000 P 01/17/15 85.0 3.00 7.20
ROC 150117P00090000 P 01/17/15 90.0 7.30 11.30
ROC 150117P00095000 P 01/17/15 95.0 11.80 16.10
ROC 150117P00100000 P 01/17/15 100.0 16.50 21.00
ROC 150220C00042500 C 02/20/15 42.5 37.90 42.20
ROC 150220C00045000 C 02/20/15 45.0 35.10 39.60
ROC 150220C00047500 C 02/20/15 47.5 32.60 37.10
ROC 150220C00050000 C 02/20/15 50.0 30.40 34.70
ROC 150220C00055000 C 02/20/15 55.0 25.10 29.60
ROC 150220C00060000 C 02/20/15 60.0 20.40 24.70
ROC 150220C00065000 C 02/20/15 65.0 15.10 19.70
ROC 150220C00067500 C 02/20/15 67.5 12.60 17.20
ROC 150220C00070000 C 02/20/15 70.0 10.40 14.80
ROC 150220C00072500 C 02/20/15 72.5 8.20 12.20
ROC 150220C00075000 C 02/20/15 75.0 5.90 10.20
ROC 150220C00077500 C 02/20/15 77.5 4.20 8.20
ROC 150220C00080000 C 02/20/15 80.0 2.55 6.60
ROC 150220C00082500 C 02/20/15 82.5 1.20 5.20
ROC 150220C00085000 C 02/20/15 85.0 0.35 4.80
ROC 150220C00090000 C 02/20/15 90.0 0.00 4.70
ROC 150220C00095000 C 02/20/15 95.0 0.00 4.70
ROC 150220C00100000 C 02/20/15 100.0 0.00 4.60
ROC 150220C00105000 C 02/20/15 105.0 0.00 4.60
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 0.10
ROC 150220P00050000 P 02/20/15 50.0 0.00 0.15
ROC 150220P00055000 P 02/20/15 55.0 0.00 0.25
ROC 150220P00060000 P 02/20/15 60.0 0.00 0.35
ROC 150220P00065000 P 02/20/15 65.0 0.10 0.45
ROC 150220P00067500 P 02/20/15 67.5 0.10 4.80
ROC 150220P00070000 P 02/20/15 70.0 0.00 0.80
ROC 150220P00072500 P 02/20/15 72.5 0.10 4.80
ROC 150220P00075000 P 02/20/15 75.0 0.10 4.80
ROC 150220P00077500 P 02/20/15 77.5 0.10 4.80
ROC 150220P00080000 P 02/20/15 80.0 0.50 4.90
ROC 150220P00082500 P 02/20/15 82.5 1.90 6.00
ROC 150220P00085000 P 02/20/15 85.0 3.50 7.50
ROC 150220P00090000 P 02/20/15 90.0 7.30 9.10
ROC 150220P00095000 P 02/20/15 95.0 11.90 16.30
ROC 150220P00100000 P 02/20/15 100.0 16.60 20.90
ROC 150220P00105000 P 02/20/15 105.0 21.50 25.80
ROC 160115C00040000 C 01/15/16 40.0 40.00 44.70
ROC 160115C00042500 C 01/15/16 42.5 37.50 42.20
ROC 160115C00045000 C 01/15/16 45.0 35.00 39.70
ROC 160115C00047500 C 01/15/16 47.5 32.50 37.20
ROC 160115C00050000 C 01/15/16 50.0 30.00 34.80
ROC 160115C00055000 C 01/15/16 55.0 25.00 29.80
ROC 160115C00060000 C 01/15/16 60.0 20.00 24.80
ROC 160115C00065000 C 01/15/16 65.0 15.10 19.90
ROC 160115C00067500 C 01/15/16 67.5 13.20 17.70
ROC 160115C00070000 C 01/15/16 70.0 11.20 15.60
ROC 160115C00072500 C 01/15/16 72.5 9.30 13.60
ROC 160115C00075000 C 01/15/16 75.0 7.10 11.70
ROC 160115C00077500 C 01/15/16 77.5 5.40 10.00
ROC 160115C00080000 C 01/15/16 80.0 3.80 8.50
ROC 160115C00082500 C 01/15/16 82.5 2.50 7.00
ROC 160115C00085000 C 01/15/16 85.0 1.50 6.00
ROC 160115C00090000 C 01/15/16 90.0 0.00 4.90
ROC 160115C00095000 C 01/15/16 95.0 0.00 5.00
ROC 160115C00100000 C 01/15/16 100.0 0.20 5.00
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 0.10
ROC 160115P00042500 P 01/15/16 42.5 0.00 0.15
ROC 160115P00045000 P 01/15/16 45.0 0.00 0.20
ROC 160115P00047500 P 01/15/16 47.5 0.00 0.25
ROC 160115P00050000 P 01/15/16 50.0 0.00 0.30
ROC 160115P00055000 P 01/15/16 55.0 0.00 0.40
ROC 160115P00060000 P 01/15/16 60.0 0.00 0.55
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 0.00 5.00
ROC 160115P00077500 P 01/15/16 77.5 0.70 5.40
ROC 160115P00080000 P 01/15/16 80.0 2.10 6.50
ROC 160115P00082500 P 01/15/16 82.5 3.00 7.50
ROC 160115P00085000 P 01/15/16 85.0 4.50 9.10
ROC 160115P00090000 P 01/15/16 90.0 8.00 12.50
ROC 160115P00095000 P 01/15/16 95.0 12.00 16.50
ROC 160115P00100000 P 01/15/16 100.0 16.50 21.40
ROC 160115P00105000 P 01/15/16 105.0 21.20 26.00
ROC 160115P00110000 P 01/15/16 110.0 26.10 31.00

OPRA data is delayed 15 minutes.