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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 140816C00040000 C 08/16/14 40.0 40.50 45.00
ROC 140816C00042500 C 08/16/14 42.5 38.00 42.50
ROC 140816C00045000 C 08/16/14 45.0 35.50 40.00
ROC 140816C00047500 C 08/16/14 47.5 33.30 37.60
ROC 140816C00050000 C 08/16/14 50.0 30.60 35.10
ROC 140816C00055000 C 08/16/14 55.0 25.80 30.10
ROC 140816C00060000 C 08/16/14 60.0 20.80 25.00
ROC 140816C00062500 C 08/16/14 62.5 18.30 22.60
ROC 140816C00065000 C 08/16/14 65.0 16.20 20.00
ROC 140816C00067500 C 08/16/14 67.5 13.10 17.60
ROC 140816C00070000 C 08/16/14 70.0 12.60 15.00
ROC 140816C00072500 C 08/16/14 72.5 9.90 10.60
ROC 140816C00075000 C 08/16/14 75.0 7.60 10.00
ROC 140816C00077500 C 08/16/14 77.5 5.20 7.60
ROC 140816C00080000 C 08/16/14 80.0 2.80 5.40
ROC 140816C00082500 C 08/16/14 82.5 0.70 2.10
ROC 140816C00085000 C 08/16/14 85.0 0.00 1.00
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 1.20
ROC 140816C00100000 C 08/16/14 100.0 0.00 0.95
ROC 140816C00105000 C 08/16/14 105.0 0.00 0.90
ROC 140816P00040000 P 08/16/14 40.0 0.00 0.15
ROC 140816P00042500 P 08/16/14 42.5 0.00 0.90
ROC 140816P00045000 P 08/16/14 45.0 0.00 0.90
ROC 140816P00047500 P 08/16/14 47.5 0.00 0.90
ROC 140816P00050000 P 08/16/14 50.0 0.00 0.15
ROC 140816P00055000 P 08/16/14 55.0 0.00 0.20
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 0.40
ROC 140816P00080000 P 08/16/14 80.0 0.15 0.45
ROC 140816P00082500 P 08/16/14 82.5 0.15 2.70
ROC 140816P00085000 P 08/16/14 85.0 0.80 5.00
ROC 140816P00087500 P 08/16/14 87.5 3.10 6.90
ROC 140816P00090000 P 08/16/14 90.0 5.30 9.70
ROC 140816P00095000 P 08/16/14 95.0 10.10 14.50
ROC 140816P00100000 P 08/16/14 100.0 15.00 19.50
ROC 140816P00105000 P 08/16/14 105.0 20.10 24.40
ROC 140920C00065000 C 09/20/14 65.0 15.50 20.00
ROC 140920C00070000 C 09/20/14 70.0 10.80 15.10
ROC 140920C00075000 C 09/20/14 75.0 5.70 10.10
ROC 140920C00077500 C 09/20/14 77.5 3.60 7.90
ROC 140920C00080000 C 09/20/14 80.0 1.55 5.80
ROC 140920C00082500 C 09/20/14 82.5 0.10 4.80
ROC 140920C00085000 C 09/20/14 85.0 0.00 4.40
ROC 140920C00087500 C 09/20/14 87.5 0.00 4.60
ROC 140920C00090000 C 09/20/14 90.0 0.00 4.60
ROC 140920C00092500 C 09/20/14 92.5 0.00 4.10
ROC 140920C00095000 C 09/20/14 95.0 0.00 4.10
ROC 140920C00100000 C 09/20/14 100.0 0.00 4.10
ROC 140920C00105000 C 09/20/14 105.0 0.00 4.10
ROC 140920P00065000 P 09/20/14 65.0 0.00 0.60
ROC 140920P00070000 P 09/20/14 70.0 0.00 0.90
ROC 140920P00075000 P 09/20/14 75.0 0.00 4.10
ROC 140920P00077500 P 09/20/14 77.5 0.00 4.60
ROC 140920P00080000 P 09/20/14 80.0 0.10 1.40
ROC 140920P00082500 P 09/20/14 82.5 0.10 4.70
ROC 140920P00085000 P 09/20/14 85.0 1.75 5.80
ROC 140920P00087500 P 09/20/14 87.5 3.50 7.80
ROC 140920P00090000 P 09/20/14 90.0 5.80 10.20
ROC 140920P00092500 P 09/20/14 92.5 8.10 12.40
ROC 140920P00095000 P 09/20/14 95.0 10.50 14.80
ROC 140920P00100000 P 09/20/14 100.0 15.40 19.80
ROC 140920P00105000 P 09/20/14 105.0 20.40 24.70
ROC 141122C00040000 C 11/22/14 40.0 40.50 45.00
ROC 141122C00042500 C 11/22/14 42.5 38.00 42.50
ROC 141122C00045000 C 11/22/14 45.0 35.50 40.00
ROC 141122C00047500 C 11/22/14 47.5 33.00 37.50
ROC 141122C00050000 C 11/22/14 50.0 30.50 35.00
ROC 141122C00055000 C 11/22/14 55.0 25.50 30.10
ROC 141122C00060000 C 11/22/14 60.0 20.60 25.10
ROC 141122C00062500 C 11/22/14 62.5 18.00 22.50
ROC 141122C00065000 C 11/22/14 65.0 15.50 20.00
ROC 141122C00067500 C 11/22/14 67.5 13.20 17.60
ROC 141122C00070000 C 11/22/14 70.0 10.50 15.00
ROC 141122C00072500 C 11/22/14 72.5 9.00 12.60
ROC 141122C00075000 C 11/22/14 75.0 6.00 10.30
ROC 141122C00077500 C 11/22/14 77.5 5.40 8.20
ROC 141122C00080000 C 11/22/14 80.0 3.00 6.50
ROC 141122C00082500 C 11/22/14 82.5 0.75 4.90
ROC 141122C00085000 C 11/22/14 85.0 0.40 2.40
ROC 141122C00090000 C 11/22/14 90.0 0.00 4.70
ROC 141122C00095000 C 11/22/14 95.0 0.00 2.60
ROC 141122C00100000 C 11/22/14 100.0 0.00 2.25
ROC 141122C00105000 C 11/22/14 105.0 0.00 1.95
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 0.00 0.20
ROC 141122P00067500 P 11/22/14 67.5 0.00 0.30
ROC 141122P00070000 P 11/22/14 70.0 0.00 1.20
ROC 141122P00072500 P 11/22/14 72.5 0.00 0.70
ROC 141122P00075000 P 11/22/14 75.0 0.00 4.10
ROC 141122P00077500 P 11/22/14 77.5 0.90 1.50
ROC 141122P00080000 P 11/22/14 80.0 0.10 2.25
ROC 141122P00082500 P 11/22/14 82.5 0.60 5.00
ROC 141122P00085000 P 11/22/14 85.0 2.20 6.40
ROC 141122P00090000 P 11/22/14 90.0 6.10 10.50
ROC 141122P00095000 P 11/22/14 95.0 10.80 15.20
ROC 141122P00100000 P 11/22/14 100.0 15.50 20.00
ROC 141122P00105000 P 11/22/14 105.0 20.70 25.00
ROC 150117C00042500 C 01/17/15 42.5 38.00 42.50
ROC 150117C00045000 C 01/17/15 45.0 35.50 40.00
ROC 150117C00047500 C 01/17/15 47.5 33.30 37.60
ROC 150117C00050000 C 01/17/15 50.0 30.50 35.10
ROC 150117C00055000 C 01/17/15 55.0 25.50 30.10
ROC 150117C00060000 C 01/17/15 60.0 20.50 25.10
ROC 150117C00065000 C 01/17/15 65.0 15.50 20.10
ROC 150117C00067500 C 01/17/15 67.5 13.00 17.60
ROC 150117C00070000 C 01/17/15 70.0 10.80 15.10
ROC 150117C00072500 C 01/17/15 72.5 8.40 12.70
ROC 150117C00075000 C 01/17/15 75.0 6.20 10.50
ROC 150117C00077500 C 01/17/15 77.5 4.10 8.60
ROC 150117C00080000 C 01/17/15 80.0 3.80 6.70
ROC 150117C00082500 C 01/17/15 82.5 0.85 5.40
ROC 150117C00085000 C 01/17/15 85.0 0.10 3.00
ROC 150117C00090000 C 01/17/15 90.0 0.00 4.70
ROC 150117C00095000 C 01/17/15 95.0 0.00 4.10
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 0.05
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 0.00 0.45
ROC 150117P00070000 P 01/17/15 70.0 0.00 4.60
ROC 150117P00072500 P 01/17/15 72.5 0.50 4.90
ROC 150117P00075000 P 01/17/15 75.0 0.00 4.70
ROC 150117P00077500 P 01/17/15 77.5 0.00 4.70
ROC 150117P00080000 P 01/17/15 80.0 0.10 4.70
ROC 150117P00082500 P 01/17/15 82.5 1.20 5.60
ROC 150117P00085000 P 01/17/15 85.0 2.80 7.20
ROC 150117P00090000 P 01/17/15 90.0 6.90 11.40
ROC 150117P00095000 P 01/17/15 95.0 11.40 15.70
ROC 150117P00100000 P 01/17/15 100.0 16.20 20.80
ROC 150220C00042500 C 02/20/15 42.5 38.00 42.50
ROC 150220C00045000 C 02/20/15 45.0 35.50 40.00
ROC 150220C00047500 C 02/20/15 47.5 33.00 37.50
ROC 150220C00050000 C 02/20/15 50.0 30.50 35.10
ROC 150220C00055000 C 02/20/15 55.0 25.50 30.10
ROC 150220C00060000 C 02/20/15 60.0 20.60 25.10
ROC 150220C00065000 C 02/20/15 65.0 15.50 20.10
ROC 150220C00067500 C 02/20/15 67.5 13.00 17.60
ROC 150220C00070000 C 02/20/15 70.0 10.60 15.00
ROC 150220C00072500 C 02/20/15 72.5 8.30 12.80
ROC 150220C00075000 C 02/20/15 75.0 6.20 10.40
ROC 150220C00077500 C 02/20/15 77.5 4.30 8.60
ROC 150220C00080000 C 02/20/15 80.0 2.60 7.00
ROC 150220C00082500 C 02/20/15 82.5 1.20 5.60
ROC 150220C00085000 C 02/20/15 85.0 0.20 4.70
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 0.05
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 0.00 0.45
ROC 150220P00067500 P 02/20/15 67.5 0.00 4.60
ROC 150220P00070000 P 02/20/15 70.0 0.00 0.80
ROC 150220P00072500 P 02/20/15 72.5 0.00 4.70
ROC 150220P00075000 P 02/20/15 75.0 0.00 4.70
ROC 150220P00077500 P 02/20/15 77.5 0.10 4.70
ROC 150220P00080000 P 02/20/15 80.0 0.40 4.70
ROC 150220P00082500 P 02/20/15 82.5 1.60 5.80
ROC 150220P00085000 P 02/20/15 85.0 3.10 7.40
ROC 150220P00090000 P 02/20/15 90.0 7.10 11.30
ROC 150220P00095000 P 02/20/15 95.0 11.30 15.70
ROC 150220P00100000 P 02/20/15 100.0 16.10 20.50
ROC 150220P00105000 P 02/20/15 105.0 21.10 25.40
ROC 160115C00040000 C 01/15/16 40.0 40.10 45.00
ROC 160115C00042500 C 01/15/16 42.5 38.00 42.60
ROC 160115C00045000 C 01/15/16 45.0 35.10 40.00
ROC 160115C00047500 C 01/15/16 47.5 32.60 37.50
ROC 160115C00050000 C 01/15/16 50.0 30.50 35.10
ROC 160115C00055000 C 01/15/16 55.0 25.50 30.10
ROC 160115C00060000 C 01/15/16 60.0 20.20 25.00
ROC 160115C00065000 C 01/15/16 65.0 15.50 20.20
ROC 160115C00067500 C 01/15/16 67.5 13.50 18.00
ROC 160115C00070000 C 01/15/16 70.0 11.00 15.70
ROC 160115C00072500 C 01/15/16 72.5 9.20 13.80
ROC 160115C00075000 C 01/15/16 75.0 7.30 12.00
ROC 160115C00077500 C 01/15/16 77.5 5.60 10.30
ROC 160115C00080000 C 01/15/16 80.0 4.00 8.70
ROC 160115C00082500 C 01/15/16 82.5 2.70 7.30
ROC 160115C00085000 C 01/15/16 85.0 1.60 6.20
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 0.00 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 0.15
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 1.50 5.00
ROC 160115P00077500 P 01/15/16 77.5 0.70 5.50
ROC 160115P00080000 P 01/15/16 80.0 2.00 6.50
ROC 160115P00082500 P 01/15/16 82.5 3.00 7.50
ROC 160115P00085000 P 01/15/16 85.0 4.20 9.00
ROC 160115P00090000 P 01/15/16 90.0 7.60 12.10
ROC 160115P00095000 P 01/15/16 95.0 11.50 16.10
ROC 160115P00100000 P 01/15/16 100.0 16.20 21.00
ROC 160115P00105000 P 01/15/16 105.0 20.90 25.50
ROC 160115P00110000 P 01/15/16 110.0 25.80 30.50

OPRA data is delayed 15 minutes.