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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 141122C00040000 C 11/22/14 40.0 32.00 35.90
ROC 141122C00042500 C 11/22/14 42.5 29.30 33.80
ROC 141122C00045000 C 11/22/14 45.0 27.00 31.30
ROC 141122C00047500 C 11/22/14 47.5 24.30 28.80
ROC 141122C00050000 C 11/22/14 50.0 21.90 26.30
ROC 141122C00055000 C 11/22/14 55.0 17.10 21.10
ROC 141122C00060000 C 11/22/14 60.0 12.40 16.30
ROC 141122C00062500 C 11/22/14 62.5 9.80 13.90
ROC 141122C00065000 C 11/22/14 65.0 8.30 10.50
ROC 141122C00067500 C 11/22/14 67.5 6.30 8.10
ROC 141122C00070000 C 11/22/14 70.0 3.60 7.30
ROC 141122C00072500 C 11/22/14 72.5 2.95 4.10
ROC 141122C00075000 C 11/22/14 75.0 1.85 2.65
ROC 141122C00077500 C 11/22/14 77.5 0.80 1.90
ROC 141122C00080000 C 11/22/14 80.0 0.50 0.70
ROC 141122C00082500 C 11/22/14 82.5 0.10 0.55
ROC 141122C00085000 C 11/22/14 85.0 0.00 0.80
ROC 141122C00090000 C 11/22/14 90.0 0.00 0.90
ROC 141122C00095000 C 11/22/14 95.0 0.00 0.85
ROC 141122C00100000 C 11/22/14 100.0 0.00 0.85
ROC 141122C00105000 C 11/22/14 105.0 0.00 0.85
ROC 141122P00040000 P 11/22/14 40.0 0.00 0.05
ROC 141122P00042500 P 11/22/14 42.5 0.00 0.10
ROC 141122P00045000 P 11/22/14 45.0 0.00 0.10
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 1.30
ROC 141122P00060000 P 11/22/14 60.0 0.15 0.35
ROC 141122P00062500 P 11/22/14 62.5 0.40 0.80
ROC 141122P00065000 P 11/22/14 65.0 0.30 0.90
ROC 141122P00067500 P 11/22/14 67.5 0.95 1.40
ROC 141122P00070000 P 11/22/14 70.0 1.20 2.20
ROC 141122P00072500 P 11/22/14 72.5 1.90 2.95
ROC 141122P00075000 P 11/22/14 75.0 2.85 4.10
ROC 141122P00077500 P 11/22/14 77.5 4.30 5.80
ROC 141122P00080000 P 11/22/14 80.0 6.20 8.00
ROC 141122P00082500 P 11/22/14 82.5 8.30 10.50
ROC 141122P00085000 P 11/22/14 85.0 10.50 13.00
ROC 141122P00090000 P 11/22/14 90.0 15.60 18.30
ROC 141122P00095000 P 11/22/14 95.0 20.60 23.20
ROC 141122P00100000 P 11/22/14 100.0 23.90 28.50
ROC 141122P00105000 P 11/22/14 105.0 30.20 33.20
ROC 141220C00055000 C 12/20/14 55.0 17.00 21.20
ROC 141220C00060000 C 12/20/14 60.0 12.20 16.70
ROC 141220C00062500 C 12/20/14 62.5 9.90 13.90
ROC 141220C00065000 C 12/20/14 65.0 7.70 10.60
ROC 141220C00067500 C 12/20/14 67.5 5.90 8.30
ROC 141220C00070000 C 12/20/14 70.0 3.90 6.20
ROC 141220C00072500 C 12/20/14 72.5 3.10 4.40
ROC 141220C00075000 C 12/20/14 75.0 1.80 2.90
ROC 141220C00077500 C 12/20/14 77.5 0.85 2.20
ROC 141220C00080000 C 12/20/14 80.0 0.10 1.90
ROC 141220C00085000 C 12/20/14 85.0 0.00 3.10
ROC 141220C00090000 C 12/20/14 90.0 0.00 1.15
ROC 141220P00055000 P 12/20/14 55.0 0.20 0.85
ROC 141220P00060000 P 12/20/14 60.0 0.35 1.20
ROC 141220P00062500 P 12/20/14 62.5 0.25 1.50
ROC 141220P00065000 P 12/20/14 65.0 0.60 1.80
ROC 141220P00067500 P 12/20/14 67.5 0.50 2.40
ROC 141220P00070000 P 12/20/14 70.0 1.65 2.30
ROC 141220P00072500 P 12/20/14 72.5 2.10 3.10
ROC 141220P00075000 P 12/20/14 75.0 3.20 5.20
ROC 141220P00077500 P 12/20/14 77.5 4.30 5.90
ROC 141220P00080000 P 12/20/14 80.0 6.30 9.50
ROC 141220P00085000 P 12/20/14 85.0 9.90 13.70
ROC 141220P00090000 P 12/20/14 90.0 14.60 18.70
ROC 150117C00042500 C 01/17/15 42.5 29.60 33.40
ROC 150117C00045000 C 01/17/15 45.0 26.70 31.30
ROC 150117C00047500 C 01/17/15 47.5 24.10 28.70
ROC 150117C00050000 C 01/17/15 50.0 21.70 26.30
ROC 150117C00055000 C 01/17/15 55.0 16.90 21.40
ROC 150117C00060000 C 01/17/15 60.0 12.30 16.80
ROC 150117C00065000 C 01/17/15 65.0 8.00 10.70
ROC 150117C00067500 C 01/17/15 67.5 5.60 9.50
ROC 150117C00070000 C 01/17/15 70.0 5.10 6.30
ROC 150117C00072500 C 01/17/15 72.5 3.40 4.50
ROC 150117C00075000 C 01/17/15 75.0 2.10 3.20
ROC 150117C00077500 C 01/17/15 77.5 1.20 2.25
ROC 150117C00080000 C 01/17/15 80.0 0.35 2.10
ROC 150117C00082500 C 01/17/15 82.5 0.10 2.45
ROC 150117C00085000 C 01/17/15 85.0 0.00 1.05
ROC 150117C00090000 C 01/17/15 90.0 0.00 1.65
ROC 150117C00095000 C 01/17/15 95.0 0.00 3.10
ROC 150117C00100000 C 01/17/15 100.0 0.00 1.70
ROC 150117P00042500 P 01/17/15 42.5 0.00 3.20
ROC 150117P00045000 P 01/17/15 45.0 0.00 3.50
ROC 150117P00047500 P 01/17/15 47.5 0.00 3.30
ROC 150117P00050000 P 01/17/15 50.0 0.00 3.40
ROC 150117P00055000 P 01/17/15 55.0 0.25 0.95
ROC 150117P00060000 P 01/17/15 60.0 0.00 1.20
ROC 150117P00065000 P 01/17/15 65.0 0.70 4.70
ROC 150117P00067500 P 01/17/15 67.5 0.70 2.90
ROC 150117P00070000 P 01/17/15 70.0 0.80 4.50
ROC 150117P00072500 P 01/17/15 72.5 2.10 3.50
ROC 150117P00075000 P 01/17/15 75.0 3.40 4.80
ROC 150117P00077500 P 01/17/15 77.5 4.80 6.30
ROC 150117P00080000 P 01/17/15 80.0 6.20 9.70
ROC 150117P00082500 P 01/17/15 82.5 8.60 11.60
ROC 150117P00085000 P 01/17/15 85.0 10.80 14.00
ROC 150117P00090000 P 01/17/15 90.0 14.40 19.00
ROC 150117P00095000 P 01/17/15 95.0 19.30 23.90
ROC 150117P00100000 P 01/17/15 100.0 24.50 28.60
ROC 150220C00042500 C 02/20/15 42.5 29.50 33.50
ROC 150220C00045000 C 02/20/15 45.0 26.70 31.30
ROC 150220C00047500 C 02/20/15 47.5 24.20 28.80
ROC 150220C00050000 C 02/20/15 50.0 21.80 26.30
ROC 150220C00055000 C 02/20/15 55.0 17.00 21.40
ROC 150220C00060000 C 02/20/15 60.0 12.30 16.40
ROC 150220C00065000 C 02/20/15 65.0 7.90 10.90
ROC 150220C00067500 C 02/20/15 67.5 6.00 8.80
ROC 150220C00070000 C 02/20/15 70.0 4.10 7.20
ROC 150220C00072500 C 02/20/15 72.5 3.00 5.50
ROC 150220C00075000 C 02/20/15 75.0 2.15 4.00
ROC 150220C00077500 C 02/20/15 77.5 0.80 2.85
ROC 150220C00080000 C 02/20/15 80.0 0.30 2.05
ROC 150220C00082500 C 02/20/15 82.5 0.20 4.30
ROC 150220C00085000 C 02/20/15 85.0 0.05 1.15
ROC 150220C00090000 C 02/20/15 90.0 0.00 1.45
ROC 150220C00095000 C 02/20/15 95.0 0.00 2.30
ROC 150220C00100000 C 02/20/15 100.0 0.00 3.10
ROC 150220C00105000 C 02/20/15 105.0 0.00 1.00
ROC 150220P00042500 P 02/20/15 42.5 0.00 4.30
ROC 150220P00045000 P 02/20/15 45.0 0.00 4.50
ROC 150220P00047500 P 02/20/15 47.5 0.00 0.90
ROC 150220P00050000 P 02/20/15 50.0 0.00 0.90
ROC 150220P00055000 P 02/20/15 55.0 0.00 0.70
ROC 150220P00060000 P 02/20/15 60.0 0.50 4.80
ROC 150220P00065000 P 02/20/15 65.0 0.80 2.40
ROC 150220P00067500 P 02/20/15 67.5 0.70 2.80
ROC 150220P00070000 P 02/20/15 70.0 1.25 3.60
ROC 150220P00072500 P 02/20/15 72.5 1.60 5.60
ROC 150220P00075000 P 02/20/15 75.0 3.60 5.70
ROC 150220P00077500 P 02/20/15 77.5 4.70 8.00
ROC 150220P00080000 P 02/20/15 80.0 6.40 9.70
ROC 150220P00082500 P 02/20/15 82.5 8.50 11.60
ROC 150220P00085000 P 02/20/15 85.0 10.90 14.20
ROC 150220P00090000 P 02/20/15 90.0 15.50 18.60
ROC 150220P00095000 P 02/20/15 95.0 19.50 23.80
ROC 150220P00100000 P 02/20/15 100.0 24.30 28.70
ROC 150220P00105000 P 02/20/15 105.0 29.20 33.60
ROC 150515C00065000 C 05/15/15 65.0 8.10 11.60
ROC 150515C00070000 C 05/15/15 70.0 4.10 7.90
ROC 150515C00072500 C 05/15/15 72.5 2.50 6.20
ROC 150515C00075000 C 05/15/15 75.0 0.90 5.10
ROC 150515C00077500 C 05/15/15 77.5 0.85 4.30
ROC 150515C00080000 C 05/15/15 80.0 0.00 4.50
ROC 150515C00082500 C 05/15/15 82.5 0.10 3.50
ROC 150515C00085000 C 05/15/15 85.0 0.10 3.00
ROC 150515C00087500 C 05/15/15 87.5 0.00 4.80
ROC 150515C00090000 C 05/15/15 90.0 0.00 4.50
ROC 150515C00095000 C 05/15/15 95.0 0.00 3.40
ROC 150515C00100000 C 05/15/15 100.0 0.00 2.95
ROC 150515C00105000 C 05/15/15 105.0 0.00 2.75
ROC 150515P00065000 P 05/15/15 65.0 1.00 3.00
ROC 150515P00070000 P 05/15/15 70.0 1.00 5.20
ROC 150515P00072500 P 05/15/15 72.5 2.10 6.00
ROC 150515P00075000 P 05/15/15 75.0 3.30 7.30
ROC 150515P00077500 P 05/15/15 77.5 4.80 8.70
ROC 150515P00080000 P 05/15/15 80.0 6.80 10.50
ROC 150515P00082500 P 05/15/15 82.5 8.80 12.50
ROC 150515P00085000 P 05/15/15 85.0 10.30 14.30
ROC 150515P00087500 P 05/15/15 87.5 12.50 16.60
ROC 150515P00090000 P 05/15/15 90.0 14.90 18.80
ROC 150515P00095000 P 05/15/15 95.0 19.70 23.90
ROC 150515P00100000 P 05/15/15 100.0 24.50 28.90
ROC 150515P00105000 P 05/15/15 105.0 30.20 33.70
ROC 160115C00040000 C 01/15/16 40.0 31.50 36.30
ROC 160115C00042500 C 01/15/16 42.5 29.10 34.00
ROC 160115C00045000 C 01/15/16 45.0 26.70 31.50
ROC 160115C00047500 C 01/15/16 47.5 24.50 29.00
ROC 160115C00050000 C 01/15/16 50.0 22.00 26.80
ROC 160115C00055000 C 01/15/16 55.0 17.40 22.00
ROC 160115C00060000 C 01/15/16 60.0 13.10 17.10
ROC 160115C00065000 C 01/15/16 65.0 9.00 12.90
ROC 160115C00067500 C 01/15/16 67.5 7.10 11.10
ROC 160115C00070000 C 01/15/16 70.0 5.30 9.40
ROC 160115C00072500 C 01/15/16 72.5 3.60 7.90
ROC 160115C00075000 C 01/15/16 75.0 2.50 6.50
ROC 160115C00077500 C 01/15/16 77.5 1.75 5.40
ROC 160115C00080000 C 01/15/16 80.0 0.65 4.60
ROC 160115C00082500 C 01/15/16 82.5 0.70 3.60
ROC 160115C00085000 C 01/15/16 85.0 0.20 3.10
ROC 160115C00090000 C 01/15/16 90.0 0.00 1.75
ROC 160115C00095000 C 01/15/16 95.0 0.00 3.30
ROC 160115C00100000 C 01/15/16 100.0 0.00 1.20
ROC 160115C00105000 C 01/15/16 105.0 0.00 1.85
ROC 160115C00110000 C 01/15/16 110.0 0.00 3.50
ROC 160115P00040000 P 01/15/16 40.0 0.00 4.80
ROC 160115P00042500 P 01/15/16 42.5 0.00 4.80
ROC 160115P00045000 P 01/15/16 45.0 0.00 4.80
ROC 160115P00047500 P 01/15/16 47.5 0.00 4.80
ROC 160115P00050000 P 01/15/16 50.0 0.20 4.80
ROC 160115P00055000 P 01/15/16 55.0 0.45 5.00
ROC 160115P00060000 P 01/15/16 60.0 0.90 5.00
ROC 160115P00065000 P 01/15/16 65.0 1.05 5.30
ROC 160115P00067500 P 01/15/16 67.5 1.60 5.80
ROC 160115P00070000 P 01/15/16 70.0 2.20 6.70
ROC 160115P00072500 P 01/15/16 72.5 3.50 7.60
ROC 160115P00075000 P 01/15/16 75.0 4.80 8.90
ROC 160115P00077500 P 01/15/16 77.5 6.10 10.20
ROC 160115P00080000 P 01/15/16 80.0 7.80 11.70
ROC 160115P00082500 P 01/15/16 82.5 9.70 13.50
ROC 160115P00085000 P 01/15/16 85.0 11.70 15.40
ROC 160115P00090000 P 01/15/16 90.0 15.70 19.10
ROC 160115P00095000 P 01/15/16 95.0 19.90 23.90
ROC 160115P00100000 P 01/15/16 100.0 24.70 28.90
ROC 160115P00105000 P 01/15/16 105.0 29.20 33.80
ROC 160115P00110000 P 01/15/16 110.0 34.70 38.90

OPRA data is delayed 15 minutes.