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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 140920C00065000 C 09/20/14 65.0 13.60 18.30
ROC 140920C00070000 C 09/20/14 70.0 8.70 13.20
ROC 140920C00075000 C 09/20/14 75.0 3.70 8.20
ROC 140920C00077500 C 09/20/14 77.5 2.75 3.80
ROC 140920C00080000 C 09/20/14 80.0 0.00 2.25
ROC 140920C00082500 C 09/20/14 82.5 0.00 1.55
ROC 140920C00085000 C 09/20/14 85.0 0.00 0.80
ROC 140920C00087500 C 09/20/14 87.5 0.00 0.55
ROC 140920C00090000 C 09/20/14 90.0 0.00 0.50
ROC 140920C00092500 C 09/20/14 92.5 0.00 2.10
ROC 140920C00095000 C 09/20/14 95.0 0.00 1.95
ROC 140920C00100000 C 09/20/14 100.0 0.00 1.90
ROC 140920C00105000 C 09/20/14 105.0 0.00 0.50
ROC 140920P00065000 P 09/20/14 65.0 0.00 0.05
ROC 140920P00070000 P 09/20/14 70.0 0.00 0.50
ROC 140920P00075000 P 09/20/14 75.0 0.00 0.50
ROC 140920P00077500 P 09/20/14 77.5 0.00 0.75
ROC 140920P00080000 P 09/20/14 80.0 0.00 1.45
ROC 140920P00082500 P 09/20/14 82.5 0.10 4.30
ROC 140920P00085000 P 09/20/14 85.0 2.30 6.50
ROC 140920P00087500 P 09/20/14 87.5 4.90 9.20
ROC 140920P00090000 P 09/20/14 90.0 7.30 11.70
ROC 140920P00092500 P 09/20/14 92.5 9.80 14.20
ROC 140920P00095000 P 09/20/14 95.0 12.30 16.70
ROC 140920P00100000 P 09/20/14 100.0 17.20 21.80
ROC 140920P00105000 P 09/20/14 105.0 22.20 26.80
ROC 141018C00060000 C 10/18/14 60.0 18.50 23.20
ROC 141018C00065000 C 10/18/14 65.0 13.70 18.30
ROC 141018C00070000 C 10/18/14 70.0 8.70 13.20
ROC 141018C00072500 C 10/18/14 72.5 6.20 10.80
ROC 141018C00075000 C 10/18/14 75.0 3.90 8.30
ROC 141018C00077500 C 10/18/14 77.5 1.70 6.20
ROC 141018C00080000 C 10/18/14 80.0 0.05 4.80
ROC 141018C00082500 C 10/18/14 82.5 0.00 4.40
ROC 141018C00085000 C 10/18/14 85.0 0.00 2.60
ROC 141018C00087500 C 10/18/14 87.5 0.00 3.10
ROC 141018C00090000 C 10/18/14 90.0 0.00 2.95
ROC 141018C00095000 C 10/18/14 95.0 0.00 2.65
ROC 141018C00100000 C 10/18/14 100.0 0.00 2.00
ROC 141018P00060000 P 10/18/14 60.0 0.00 0.05
ROC 141018P00065000 P 10/18/14 65.0 0.00 0.90
ROC 141018P00070000 P 10/18/14 70.0 0.00 2.35
ROC 141018P00072500 P 10/18/14 72.5 0.00 2.75
ROC 141018P00075000 P 10/18/14 75.0 0.00 3.80
ROC 141018P00077500 P 10/18/14 77.5 0.00 4.80
ROC 141018P00080000 P 10/18/14 80.0 0.10 4.90
ROC 141018P00082500 P 10/18/14 82.5 1.00 5.40
ROC 141018P00085000 P 10/18/14 85.0 2.90 7.40
ROC 141018P00087500 P 10/18/14 87.5 5.50 9.60
ROC 141018P00090000 P 10/18/14 90.0 7.60 12.00
ROC 141018P00095000 P 10/18/14 95.0 12.30 16.90
ROC 141018P00100000 P 10/18/14 100.0 17.30 21.70
ROC 141122C00040000 C 11/22/14 40.0 38.70 43.30
ROC 141122C00042500 C 11/22/14 42.5 36.20 40.80
ROC 141122C00045000 C 11/22/14 45.0 33.70 38.30
ROC 141122C00047500 C 11/22/14 47.5 31.20 35.80
ROC 141122C00050000 C 11/22/14 50.0 28.70 33.30
ROC 141122C00055000 C 11/22/14 55.0 23.70 28.30
ROC 141122C00060000 C 11/22/14 60.0 18.60 22.00
ROC 141122C00062500 C 11/22/14 62.5 16.20 20.80
ROC 141122C00065000 C 11/22/14 65.0 13.70 18.30
ROC 141122C00067500 C 11/22/14 67.5 11.20 15.80
ROC 141122C00070000 C 11/22/14 70.0 8.70 13.20
ROC 141122C00072500 C 11/22/14 72.5 6.40 10.80
ROC 141122C00075000 C 11/22/14 75.0 5.80 8.40
ROC 141122C00077500 C 11/22/14 77.5 4.40 5.10
ROC 141122C00080000 C 11/22/14 80.0 2.30 3.20
ROC 141122C00082500 C 11/22/14 82.5 1.20 1.85
ROC 141122C00085000 C 11/22/14 85.0 0.00 1.40
ROC 141122C00090000 C 11/22/14 90.0 0.00 1.55
ROC 141122C00095000 C 11/22/14 95.0 0.00 0.50
ROC 141122C00100000 C 11/22/14 100.0 0.00 0.50
ROC 141122C00105000 C 11/22/14 105.0 0.00 0.80
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 0.10
ROC 141122P00065000 P 11/22/14 65.0 0.00 0.20
ROC 141122P00067500 P 11/22/14 67.5 0.00 0.50
ROC 141122P00070000 P 11/22/14 70.0 0.00 1.75
ROC 141122P00072500 P 11/22/14 72.5 0.00 1.00
ROC 141122P00075000 P 11/22/14 75.0 0.00 1.40
ROC 141122P00077500 P 11/22/14 77.5 0.40 2.00
ROC 141122P00080000 P 11/22/14 80.0 0.90 2.50
ROC 141122P00082500 P 11/22/14 82.5 1.50 6.10
ROC 141122P00085000 P 11/22/14 85.0 3.30 7.80
ROC 141122P00090000 P 11/22/14 90.0 7.60 12.10
ROC 141122P00095000 P 11/22/14 95.0 12.50 16.80
ROC 141122P00100000 P 11/22/14 100.0 17.40 21.80
ROC 141122P00105000 P 11/22/14 105.0 22.30 26.80
ROC 150117C00042500 C 01/17/15 42.5 36.20 40.80
ROC 150117C00045000 C 01/17/15 45.0 33.70 38.30
ROC 150117C00047500 C 01/17/15 47.5 31.30 35.80
ROC 150117C00050000 C 01/17/15 50.0 28.70 33.30
ROC 150117C00055000 C 01/17/15 55.0 23.70 28.30
ROC 150117C00060000 C 01/17/15 60.0 18.80 23.30
ROC 150117C00065000 C 01/17/15 65.0 13.70 18.30
ROC 150117C00067500 C 01/17/15 67.5 11.30 15.80
ROC 150117C00070000 C 01/17/15 70.0 8.90 13.30
ROC 150117C00072500 C 01/17/15 72.5 6.50 10.80
ROC 150117C00075000 C 01/17/15 75.0 4.40 8.80
ROC 150117C00077500 C 01/17/15 77.5 2.40 7.00
ROC 150117C00080000 C 01/17/15 80.0 2.50 5.50
ROC 150117C00082500 C 01/17/15 82.5 0.00 4.30
ROC 150117C00085000 C 01/17/15 85.0 0.00 2.65
ROC 150117C00090000 C 01/17/15 90.0 0.00 4.70
ROC 150117C00095000 C 01/17/15 95.0 0.00 3.30
ROC 150117C00100000 C 01/17/15 100.0 0.00 2.80
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 2.90
ROC 150117P00067500 P 01/17/15 67.5 0.00 3.40
ROC 150117P00070000 P 01/17/15 70.0 0.00 2.95
ROC 150117P00072500 P 01/17/15 72.5 0.00 2.25
ROC 150117P00075000 P 01/17/15 75.0 0.00 2.55
ROC 150117P00077500 P 01/17/15 77.5 0.00 3.30
ROC 150117P00080000 P 01/17/15 80.0 2.00 3.30
ROC 150117P00082500 P 01/17/15 82.5 2.20 6.60
ROC 150117P00085000 P 01/17/15 85.0 4.10 8.30
ROC 150117P00090000 P 01/17/15 90.0 8.40 12.50
ROC 150117P00095000 P 01/17/15 95.0 12.90 17.30
ROC 150117P00100000 P 01/17/15 100.0 17.70 22.20
ROC 150220C00042500 C 02/20/15 42.5 36.20 40.80
ROC 150220C00045000 C 02/20/15 45.0 33.70 38.30
ROC 150220C00047500 C 02/20/15 47.5 31.10 35.80
ROC 150220C00050000 C 02/20/15 50.0 28.60 33.30
ROC 150220C00055000 C 02/20/15 55.0 23.70 28.30
ROC 150220C00060000 C 02/20/15 60.0 18.70 23.30
ROC 150220C00065000 C 02/20/15 65.0 13.70 18.30
ROC 150220C00067500 C 02/20/15 67.5 11.30 15.80
ROC 150220C00070000 C 02/20/15 70.0 8.70 13.30
ROC 150220C00072500 C 02/20/15 72.5 6.60 11.00
ROC 150220C00075000 C 02/20/15 75.0 4.50 8.70
ROC 150220C00077500 C 02/20/15 77.5 2.70 7.20
ROC 150220C00080000 C 02/20/15 80.0 1.30 5.70
ROC 150220C00082500 C 02/20/15 82.5 0.10 4.80
ROC 150220C00085000 C 02/20/15 85.0 0.00 4.80
ROC 150220C00090000 C 02/20/15 90.0 0.00 1.95
ROC 150220C00095000 C 02/20/15 95.0 0.00 3.30
ROC 150220C00100000 C 02/20/15 100.0 0.00 1.30
ROC 150220C00105000 C 02/20/15 105.0 0.00 0.75
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 0.10
ROC 150220P00055000 P 02/20/15 55.0 0.00 0.20
ROC 150220P00060000 P 02/20/15 60.0 0.00 0.30
ROC 150220P00065000 P 02/20/15 65.0 0.00 2.70
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 0.00 2.30
ROC 150220P00075000 P 02/20/15 75.0 0.00 2.75
ROC 150220P00077500 P 02/20/15 77.5 0.10 4.80
ROC 150220P00080000 P 02/20/15 80.0 1.10 5.30
ROC 150220P00082500 P 02/20/15 82.5 2.70 6.60
ROC 150220P00085000 P 02/20/15 85.0 4.50 8.30
ROC 150220P00090000 P 02/20/15 90.0 8.30 12.60
ROC 150220P00095000 P 02/20/15 95.0 12.90 17.40
ROC 150220P00100000 P 02/20/15 100.0 17.70 22.30
ROC 150220P00105000 P 02/20/15 105.0 22.70 27.20
ROC 160115C00040000 C 01/15/16 40.0 38.50 43.30
ROC 160115C00042500 C 01/15/16 42.5 36.00 40.80
ROC 160115C00045000 C 01/15/16 45.0 33.50 38.30
ROC 160115C00047500 C 01/15/16 47.5 31.00 35.80
ROC 160115C00050000 C 01/15/16 50.0 28.50 33.30
ROC 160115C00055000 C 01/15/16 55.0 23.50 28.30
ROC 160115C00060000 C 01/15/16 60.0 18.50 23.30
ROC 160115C00065000 C 01/15/16 65.0 13.50 18.30
ROC 160115C00067500 C 01/15/16 67.5 11.80 16.30
ROC 160115C00070000 C 01/15/16 70.0 9.90 14.50
ROC 160115C00072500 C 01/15/16 72.5 8.00 12.10
ROC 160115C00075000 C 01/15/16 75.0 6.20 10.30
ROC 160115C00077500 C 01/15/16 77.5 4.10 8.80
ROC 160115C00080000 C 01/15/16 80.0 3.00 7.40
ROC 160115C00082500 C 01/15/16 82.5 1.90 6.30
ROC 160115C00085000 C 01/15/16 85.0 0.90 5.40
ROC 160115C00090000 C 01/15/16 90.0 0.20 5.00
ROC 160115C00095000 C 01/15/16 95.0 0.00 5.00
ROC 160115C00100000 C 01/15/16 100.0 0.00 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 0.10
ROC 160115P00045000 P 01/15/16 45.0 0.00 0.15
ROC 160115P00047500 P 01/15/16 47.5 0.00 0.20
ROC 160115P00050000 P 01/15/16 50.0 0.00 0.25
ROC 160115P00055000 P 01/15/16 55.0 0.00 5.00
ROC 160115P00060000 P 01/15/16 60.0 0.00 5.00
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 0.50 5.00
ROC 160115P00077500 P 01/15/16 77.5 1.50 6.10
ROC 160115P00080000 P 01/15/16 80.0 2.40 6.80
ROC 160115P00082500 P 01/15/16 82.5 3.80 8.30
ROC 160115P00085000 P 01/15/16 85.0 5.40 9.90
ROC 160115P00090000 P 01/15/16 90.0 9.00 13.70
ROC 160115P00095000 P 01/15/16 95.0 13.50 18.30
ROC 160115P00100000 P 01/15/16 100.0 18.00 22.90
ROC 160115P00105000 P 01/15/16 105.0 22.80 27.50
ROC 160115P00110000 P 01/15/16 110.0 27.70 32.50

OPRA data is delayed 15 minutes.