$75.20 +0.21 (0.28%) Rockwood Holdings Inc - NYSE

Oct. 24, 2014 | 11:54 AM
Last Trade: 75.20
Trade Time: Oct 24 11:54 AM Eastern Daylight Time
Change: +0.21 (0.28%)
Prev Close: 74.99
Open: 74.94
Bid: 75.18
Ask: 75.21
Options:

Call Options: ROC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ROC1422K40 33.00 0.00 33.10 248.0 37.30 60.0 0.0 0
42.50 ROC1422K42.5 30.30 0.00 30.60 21.0 35.20 20.0 0.0 0
45.00 ROC1422K45 27.70 0.00 27.80 11.0 32.20 10.0 0.0 0
47.50 ROC1422K47.5 25.20 0.00 25.40 58.0 30.10 11.0 0.0 0
50.00 ROC1422K50 26.00 3.30 23.00 52.0 27.50 11.0 2.0 2
55.00 ROC1422K55 17.40 -1.30 17.90 453.0 22.20 71.0 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 15.08 1.18 13.00 467.0 17.20 71.0 10.0 10
62.50 ROC1422K62.5 10.50 0.00 10.60 87.0 15.30 26.0 0.0 0
65.00 ROC1422K65 7.90 -1.30 8.80 294.0 12.40 71.0 10.0 11
67.50 ROC1422K67.5 6.90 0.00 6.60 220.0 9.80 71.0 0.0 0
70.00 ROC1422K70 7.60 2.70 4.80 454.0 7.00 51.0 5.0 17
72.50 ROC1422K72.5 2.50 -0.40 3.20 436.0 4.60 41.0 10.0 38
75.00 ROC1422K75 2.00 0.00 1.45 588.0 3.20 59.0 11.0 1,243
77.50 ROC1422K77.5 1.00 0.00 0.70 473.0 1.55 10.0 71.0 2,749
80.00 ROC1422K80 0.61 0.00 0.20 616.0 0.95 21.0 38.0 2,496
82.50 ROC1422K82.5 0.50 0.45 0.05 10.0 0.90 30.0 1.0 2,034
85.00 ROC1422K85 0.70 0.65 0.05 10.0 2.05 81.0 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 0.30 0.25 10.0 1.25 51.0 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 -0.35 0.15 10.0 0.85 41.0 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 -0.45 0.10 10.0 0.85 41.0 9.0 9
105.00 ROC1422K105 0.35 -0.50 0.05 10.0 1.10 46.0 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 10.0 11.0 11
47.50 ROC1422W47.5 0.15 0.00 0.10 11.0 0.15 10.0 0.0 0
50.00 ROC1422W50 0.22 0.17 0.05 2.0 1.60 11.0 9.0 8
55.00 ROC1422W55 0.10 0.00 0.05 20.0 1.00 1.0 36.0 209
57.50 ROC1422W57.5 0.05 0.00 0.05 38.0 5.00 16.0 0.0 0
60.00 ROC1422W60 0.30 0.00 0.15 15.0 1.15 71.0 15.0 151
62.50 ROC1422W62.5 0.45 0.00 0.20 10.0 0.40 100.0 15.0 106
65.00 ROC1422W65 0.39 0.00 0.40 10.0 0.60 126.0 1400.0 233
67.50 ROC1422W67.5 1.05 0.70 0.20 10.0 0.75 8.0 10.0 135
70.00 ROC1422W70 0.70 0.00 0.20 11.0 0.95 26.0 2532.0 3,742
72.50 ROC1422W72.5 2.40 1.20 1.15 26.0 1.65 26.0 1.0 677
75.00 ROC1422W75 2.40 0.75 0.30 322.0 4.90 94.0 2.0 92
77.50 ROC1422W77.5 3.92 0.00 2.60 463.0 5.90 81.0 25.0 1,115
80.00 ROC1422W80 5.92 0.00 3.60 625.0 7.00 71.0 25.0 428
82.50 ROC1422W82.5 5.00 -2.20 5.80 514.0 9.90 71.0 3.0 26
85.00 ROC1422W85 14.80 5.20 8.20 444.0 12.40 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 -6.50 13.20 211.0 17.30 81.0 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 4.60 18.20 372.0 22.20 63.0 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 25.90 0.00 23.00 20.0 27.20 1.0 2.0 1
105.00 ROC1422W105 29.50 0.00 28.20 351.0 32.20 81.0 1.0 1