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 21 2014 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 141122C00040000 C 11/22/14 40.0 37.30 41.80
ROC 141122C00042500 C 11/22/14 42.5 34.60 39.20
ROC 141122C00045000 C 11/22/14 45.0 32.10 36.70
ROC 141122C00047500 C 11/22/14 47.5 29.60 34.20
ROC 141122C00050000 C 11/22/14 50.0 27.10 31.70
ROC 141122C00055000 C 11/22/14 55.0 22.10 26.70
ROC 141122C00060000 C 11/22/14 60.0 17.10 21.80
ROC 141122C00062500 C 11/22/14 62.5 14.70 19.30
ROC 141122C00065000 C 11/22/14 65.0 12.10 16.80
ROC 141122C00067500 C 11/22/14 67.5 9.60 14.30
ROC 141122C00070000 C 11/22/14 70.0 7.20 11.20
ROC 141122C00072500 C 11/22/14 72.5 4.70 9.30
ROC 141122C00075000 C 11/22/14 75.0 3.90 5.70
ROC 141122C00077500 C 11/22/14 77.5 1.10 1.95
ROC 141122C00080000 C 11/22/14 80.0 0.05 0.90
ROC 141122C00082500 C 11/22/14 82.5 0.00 4.80
ROC 141122C00085000 C 11/22/14 85.0 0.00 4.80
ROC 141122C00090000 C 11/22/14 90.0 0.00 4.80
ROC 141122C00095000 C 11/22/14 95.0 0.00 4.80
ROC 141122C00100000 C 11/22/14 100.0 0.00 4.80
ROC 141122C00105000 C 11/22/14 105.0 0.00 4.80
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 0.05
ROC 141122P00062500 P 11/22/14 62.5 0.00 0.05
ROC 141122P00065000 P 11/22/14 65.0 0.00 0.05
ROC 141122P00067500 P 11/22/14 67.5 0.00 0.05
ROC 141122P00070000 P 11/22/14 70.0 0.00 0.05
ROC 141122P00072500 P 11/22/14 72.5 0.00 0.05
ROC 141122P00075000 P 11/22/14 75.0 0.00 0.05
ROC 141122P00077500 P 11/22/14 77.5 0.00 0.10
ROC 141122P00080000 P 11/22/14 80.0 0.65 2.00
ROC 141122P00082500 P 11/22/14 82.5 0.80 5.30
ROC 141122P00085000 P 11/22/14 85.0 3.20 7.90
ROC 141122P00090000 P 11/22/14 90.0 8.20 12.50
ROC 141122P00095000 P 11/22/14 95.0 13.20 17.40
ROC 141122P00100000 P 11/22/14 100.0 18.20 22.80
ROC 141122P00105000 P 11/22/14 105.0 23.30 27.80
ROC 141220C00055000 C 12/20/14 55.0 22.40 26.70
ROC 141220C00060000 C 12/20/14 60.0 17.40 21.70
ROC 141220C00062500 C 12/20/14 62.5 14.60 19.20
ROC 141220C00065000 C 12/20/14 65.0 12.20 16.80
ROC 141220C00067500 C 12/20/14 67.5 9.80 14.30
ROC 141220C00070000 C 12/20/14 70.0 7.30 11.90
ROC 141220C00072500 C 12/20/14 72.5 4.80 9.50
ROC 141220C00075000 C 12/20/14 75.0 2.50 6.80
ROC 141220C00077500 C 12/20/14 77.5 0.60 4.90
ROC 141220C00080000 C 12/20/14 80.0 0.10 3.70
ROC 141220C00085000 C 12/20/14 85.0 0.00 2.95
ROC 141220C00090000 C 12/20/14 90.0 0.00 2.75
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 4.80
ROC 141220P00070000 P 12/20/14 70.0 0.00 0.10
ROC 141220P00072500 P 12/20/14 72.5 0.00 4.80
ROC 141220P00075000 P 12/20/14 75.0 0.00 2.90
ROC 141220P00077500 P 12/20/14 77.5 0.00 3.30
ROC 141220P00080000 P 12/20/14 80.0 0.00 4.00
ROC 141220P00085000 P 12/20/14 85.0 3.40 8.00
ROC 141220P00090000 P 12/20/14 90.0 8.60 12.90
ROC 150117C00042500 C 01/17/15 42.5 34.90 39.30
ROC 150117C00045000 C 01/17/15 45.0 32.10 36.70
ROC 150117C00047500 C 01/17/15 47.5 29.70 34.20
ROC 150117C00050000 C 01/17/15 50.0 27.20 31.70
ROC 150117C00055000 C 01/17/15 55.0 22.80 26.80
ROC 150117C00060000 C 01/17/15 60.0 17.30 21.80
ROC 150117C00065000 C 01/17/15 65.0 12.40 16.90
ROC 150117C00067500 C 01/17/15 67.5 9.70 14.30
ROC 150117C00070000 C 01/17/15 70.0 8.50 12.00
ROC 150117C00072500 C 01/17/15 72.5 5.20 9.60
ROC 150117C00075000 C 01/17/15 75.0 3.70 7.10
ROC 150117C00077500 C 01/17/15 77.5 1.20 5.00
ROC 150117C00080000 C 01/17/15 80.0 0.20 4.10
ROC 150117C00082500 C 01/17/15 82.5 0.00 2.00
ROC 150117C00085000 C 01/17/15 85.0 0.00 1.00
ROC 150117C00090000 C 01/17/15 90.0 0.00 2.75
ROC 150117C00095000 C 01/17/15 95.0 0.00 4.80
ROC 150117C00100000 C 01/17/15 100.0 0.00 4.80
ROC 150117P00042500 P 01/17/15 42.5 0.00 4.80
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 0.10
ROC 150117P00065000 P 01/17/15 65.0 0.00 0.15
ROC 150117P00067500 P 01/17/15 67.5 0.00 2.75
ROC 150117P00070000 P 01/17/15 70.0 0.00 2.85
ROC 150117P00072500 P 01/17/15 72.5 0.00 3.00
ROC 150117P00075000 P 01/17/15 75.0 0.00 3.30
ROC 150117P00077500 P 01/17/15 77.5 0.00 4.80
ROC 150117P00080000 P 01/17/15 80.0 0.30 4.90
ROC 150117P00082500 P 01/17/15 82.5 1.80 6.00
ROC 150117P00085000 P 01/17/15 85.0 3.90 7.50
ROC 150117P00090000 P 01/17/15 90.0 8.20 12.80
ROC 150117P00095000 P 01/17/15 95.0 13.30 18.00
ROC 150117P00100000 P 01/17/15 100.0 18.30 22.80
ROC 150220C00042500 C 02/20/15 42.5 34.90 39.40
ROC 150220C00045000 C 02/20/15 45.0 32.10 36.80
ROC 150220C00047500 C 02/20/15 47.5 29.70 34.30
ROC 150220C00050000 C 02/20/15 50.0 27.30 31.80
ROC 150220C00055000 C 02/20/15 55.0 22.20 26.90
ROC 150220C00060000 C 02/20/15 60.0 17.20 21.90
ROC 150220C00065000 C 02/20/15 65.0 12.30 17.00
ROC 150220C00067500 C 02/20/15 67.5 10.00 14.70
ROC 150220C00070000 C 02/20/15 70.0 7.60 12.30
ROC 150220C00072500 C 02/20/15 72.5 5.80 9.80
ROC 150220C00075000 C 02/20/15 75.0 3.60 8.00
ROC 150220C00077500 C 02/20/15 77.5 1.90 5.60
ROC 150220C00080000 C 02/20/15 80.0 0.70 4.00
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 4.80
ROC 150220C00095000 C 02/20/15 95.0 0.00 4.80
ROC 150220C00100000 C 02/20/15 100.0 0.00 4.40
ROC 150220C00105000 C 02/20/15 105.0 0.00 4.80
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 0.25
ROC 150220P00067500 P 02/20/15 67.5 0.00 2.90
ROC 150220P00070000 P 02/20/15 70.0 0.00 3.40
ROC 150220P00072500 P 02/20/15 72.5 0.00 4.80
ROC 150220P00075000 P 02/20/15 75.0 0.05 4.80
ROC 150220P00077500 P 02/20/15 77.5 0.10 4.80
ROC 150220P00080000 P 02/20/15 80.0 0.85 4.90
ROC 150220P00082500 P 02/20/15 82.5 2.70 6.60
ROC 150220P00085000 P 02/20/15 85.0 4.50 8.20
ROC 150220P00090000 P 02/20/15 90.0 8.20 12.80
ROC 150220P00095000 P 02/20/15 95.0 13.20 17.90
ROC 150220P00100000 P 02/20/15 100.0 18.40 23.00
ROC 150220P00105000 P 02/20/15 105.0 23.50 27.80
ROC 150515C00065000 C 05/15/15 65.0 13.40 17.20
ROC 150515C00070000 C 05/15/15 70.0 8.20 12.70
ROC 150515C00072500 C 05/15/15 72.5 6.40 10.60
ROC 150515C00075000 C 05/15/15 75.0 4.40 8.30
ROC 150515C00077500 C 05/15/15 77.5 2.70 6.90
ROC 150515C00080000 C 05/15/15 80.0 1.30 5.00
ROC 150515C00082500 C 05/15/15 82.5 0.20 4.80
ROC 150515C00085000 C 05/15/15 85.0 0.10 4.80
ROC 150515C00087500 C 05/15/15 87.5 0.00 4.90
ROC 150515C00090000 C 05/15/15 90.0 0.00 4.90
ROC 150515C00095000 C 05/15/15 95.0 0.00 2.95
ROC 150515C00100000 C 05/15/15 100.0 0.00 2.85
ROC 150515C00105000 C 05/15/15 105.0 0.00 2.90
ROC 150515P00065000 P 05/15/15 65.0 0.00 3.50
ROC 150515P00070000 P 05/15/15 70.0 0.10 3.70
ROC 150515P00072500 P 05/15/15 72.5 0.30 3.90
ROC 150515P00075000 P 05/15/15 75.0 0.30 4.80
ROC 150515P00077500 P 05/15/15 77.5 1.00 4.90
ROC 150515P00080000 P 05/15/15 80.0 2.10 5.90
ROC 150515P00082500 P 05/15/15 82.5 3.40 7.50
ROC 150515P00085000 P 05/15/15 85.0 5.10 9.00
ROC 150515P00087500 P 05/15/15 87.5 7.10 11.10
ROC 150515P00090000 P 05/15/15 90.0 9.30 13.40
ROC 150515P00095000 P 05/15/15 95.0 14.10 18.30
ROC 150515P00100000 P 05/15/15 100.0 18.90 23.20
ROC 150515P00105000 P 05/15/15 105.0 23.90 28.10
ROC 160115C00040000 C 01/15/16 40.0 37.00 41.90
ROC 160115C00042500 C 01/15/16 42.5 34.50 39.40
ROC 160115C00045000 C 01/15/16 45.0 32.00 36.90
ROC 160115C00047500 C 01/15/16 47.5 29.50 34.40
ROC 160115C00050000 C 01/15/16 50.0 27.10 32.10
ROC 160115C00055000 C 01/15/16 55.0 22.10 27.00
ROC 160115C00060000 C 01/15/16 60.0 17.30 22.30
ROC 160115C00065000 C 01/15/16 65.0 13.00 17.90
ROC 160115C00067500 C 01/15/16 67.5 10.30 15.20
ROC 160115C00070000 C 01/15/16 70.0 8.50 13.50
ROC 160115C00072500 C 01/15/16 72.5 6.50 11.20
ROC 160115C00075000 C 01/15/16 75.0 4.70 9.40
ROC 160115C00077500 C 01/15/16 77.5 3.50 8.00
ROC 160115C00080000 C 01/15/16 80.0 1.70 6.50
ROC 160115C00082500 C 01/15/16 82.5 0.60 5.40
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 1.20
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 0.05
ROC 160115P00042500 P 01/15/16 42.5 0.00 0.05
ROC 160115P00045000 P 01/15/16 45.0 0.00 0.10
ROC 160115P00047500 P 01/15/16 47.5 0.00 0.10
ROC 160115P00050000 P 01/15/16 50.0 0.00 0.15
ROC 160115P00055000 P 01/15/16 55.0 0.00 0.25
ROC 160115P00060000 P 01/15/16 60.0 0.00 1.90
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 0.10 5.00
ROC 160115P00075000 P 01/15/16 75.0 0.70 5.50
ROC 160115P00077500 P 01/15/16 77.5 1.60 6.40
ROC 160115P00080000 P 01/15/16 80.0 3.20 7.60
ROC 160115P00082500 P 01/15/16 82.5 4.60 9.00
ROC 160115P00085000 P 01/15/16 85.0 6.30 10.70
ROC 160115P00090000 P 01/15/16 90.0 9.70 14.50
ROC 160115P00095000 P 01/15/16 95.0 14.10 18.50
ROC 160115P00100000 P 01/15/16 100.0 19.00 23.40
ROC 160115P00105000 P 01/15/16 105.0 23.30 28.00
ROC 160115P00110000 P 01/15/16 110.0 28.40 33.00

OPRA data is delayed 15 minutes.