$73.84 +1.34 (1.85%) Rockwood Holdings Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 73.84
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.34 (1.85%)
Prev Close: 72.50
Open: 72.80
Bid: 69.91
Ask: 77.83
Options:

Call Options: ROC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ROC1422K40 30.80 0.00 32.00 161.0 35.90 25.0 0.0 0
42.50 ROC1422K42.5 28.00 0.00 29.30 21.0 33.90 1.0 0.0 0
45.00 ROC1422K45 25.40 0.00 27.00 21.0 31.40 15.0 0.0 0
47.50 ROC1422K47.5 23.00 0.00 24.30 11.0 28.80 11.0 0.0 0
50.00 ROC1422K50 26.00 5.70 21.90 45.0 26.40 1.0 2.0 2
55.00 ROC1422K55 17.40 1.60 17.10 165.0 21.10 31.0 11.0 22
57.50 ROC1422K57.5 18.10 0.00 18.10 21.0 23.10 16.0 0.0 0
60.00 ROC1422K60 12.50 0.00 12.40 224.0 16.30 101.0 10.0 11
62.50 ROC1422K62.5 8.40 0.00 9.80 376.0 13.90 100.0 0.0 0
65.00 ROC1422K65 7.90 1.70 8.30 244.0 10.50 80.0 10.0 11
67.50 ROC1422K67.5 4.20 0.00 6.30 151.0 8.10 80.0 0.0 0
70.00 ROC1422K70 7.60 5.30 3.60 408.0 7.30 106.0 5.0 17
72.50 ROC1422K72.5 2.50 0.70 3.10 41.0 4.50 84.0 10.0 38
75.00 ROC1422K75 2.13 0.03 1.85 11.0 2.65 1.0 50.0 1,190
77.50 ROC1422K77.5 1.00 0.10 0.80 66.0 1.90 91.0 41.0 2,701
80.00 ROC1422K80 0.70 0.65 0.45 10.0 0.70 11.0 19.0 2,479
82.50 ROC1422K82.5 0.50 0.45 0.10 95.0 0.55 51.0 1.0 2,034
85.00 ROC1422K85 0.70 -1.50 0.05 10.0 0.80 31.0 10.0 675
87.50 ROC1422K87.5 1.70 0.00 1.70 21.0 6.70 16.0 0.0 0
90.00 ROC1422K90 0.80 -1.05 0.25 10.0 0.90 91.0 10.0 840
92.50 ROC1422K92.5 0.60 0.00 0.60 21.0 5.60 16.0 0.0 0
95.00 ROC1422K95 0.50 -1.25 0.15 10.0 0.85 91.0 11.0 154
97.50 ROC1422K97.5 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0
100.00 ROC1422K100 0.75 -1.00 0.10 10.0 0.85 31.0 9.0 9
105.00 ROC1422K105 0.35 -1.40 0.05 10.0 0.85 31.0 11.0 32

Put Options: ROC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ROC1422W40 0.05 0.00 0.05 11.0 0.05 10.0 1.0 1
42.50 ROC1422W42.5 0.10 0.00 0.10 11.0 0.10 10.0 0.0 0
45.00 ROC1422W45 1.10 1.00 0.10 11.0 0.10 21.0 11.0 11
47.50 ROC1422W47.5 0.10 0.00 0.10 11.0 0.05 5.0 0.0 0
50.00 ROC1422W50 0.22 0.12 0.10 11.0 0.05 5.0 9.0 8
55.00 ROC1422W55 0.10 -0.05 0.15 11.0 1.30 91.0 5.0 198
57.50 ROC1422W57.5 0.05 0.00 0.05 38.0 5.00 16.0 0.0 0
60.00 ROC1422W60 0.20 0.00 0.15 10.0 0.35 5.0 5.0 151
62.50 ROC1422W62.5 0.60 0.40 0.40 10.0 0.80 91.0 30.0 58
65.00 ROC1422W65 0.85 -0.35 0.30 83.0 0.90 41.0 1548.0 85
67.50 ROC1422W67.5 1.25 -0.43 0.95 10.0 1.40 91.0 30.0 111
70.00 ROC1422W70 1.57 -0.64 1.20 45.0 2.20 26.0 131.0 2,934
72.50 ROC1422W72.5 2.30 -0.56 1.90 31.0 2.95 80.0 8.0 677
75.00 ROC1422W75 2.40 -1.70 2.85 99.0 4.00 91.0 2.0 92
77.50 ROC1422W77.5 4.70 -0.72 4.30 218.0 5.80 80.0 42.0 1,120
80.00 ROC1422W80 2.80 -4.50 6.20 160.0 8.00 81.0 2.0 443
82.50 ROC1422W82.5 5.00 -4.00 8.30 27.0 10.50 16.0 3.0 26
85.00 ROC1422W85 14.80 2.50 10.50 138.0 13.00 81.0 2.0 18
87.50 ROC1422W87.5 12.90 0.00 12.90 21.0 17.90 16.0 0.0 0
90.00 ROC1422W90 7.90 -9.20 15.60 96.0 18.30 46.0 11.0 22
92.50 ROC1422W92.5 16.90 0.00 16.90 5.0 21.90 16.0 0.0 0
95.00 ROC1422W95 24.00 2.10 20.60 82.0 23.20 30.0 4.0 4
97.50 ROC1422W97.5 21.10 0.00 21.10 5.0 26.10 16.0 0.0 0
100.00 ROC1422W100 25.20 0.00 23.90 48.0 28.60 2.0 0.0 0
105.00 ROC1422W105 32.10 0.00 30.20 111.0 33.20 30.0 0.0 0