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 (2017-03-31)Premium Content

Rogers Corp (ROG)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROG 170616C00030000 C 06/16/17 30.0 77.40 81.50
ROG 170616C00035000 C 06/16/17 35.0 71.60 76.50
ROG 170616C00040000 C 06/16/17 40.0 66.60 71.50
ROG 170616C00045000 C 06/16/17 45.0 61.60 66.50
ROG 170616C00050000 C 06/16/17 50.0 56.60 61.50
ROG 170616C00055000 C 06/16/17 55.0 51.60 56.50
ROG 170616C00060000 C 06/16/17 60.0 47.30 51.50
ROG 170616C00065000 C 06/16/17 65.0 41.60 46.50
ROG 170616C00070000 C 06/16/17 70.0 37.10 41.50
ROG 170616C00075000 C 06/16/17 75.0 32.30 36.50
ROG 170616C00080000 C 06/16/17 80.0 27.50 30.90
ROG 170616C00085000 C 06/16/17 85.0 22.20 26.50
ROG 170616C00090000 C 06/16/17 90.0 17.60 20.90
ROG 170616C00095000 C 06/16/17 95.0 12.70 15.80
ROG 170616C00100000 C 06/16/17 100.0 7.90 11.00
ROG 170616C00105000 C 06/16/17 105.0 3.60 6.40
ROG 170616C00110000 C 06/16/17 110.0 1.50 3.00
ROG 170616C00115000 C 06/16/17 115.0 0.35 1.50
ROG 170616C00120000 C 06/16/17 120.0 0.00 0.50
ROG 170616C00125000 C 06/16/17 125.0 0.00 0.40
ROG 170616C00130000 C 06/16/17 130.0 0.00 0.30
ROG 170616P00030000 P 06/16/17 30.0 0.00 0.35
ROG 170616P00035000 P 06/16/17 35.0 0.00 0.30
ROG 170616P00040000 P 06/16/17 40.0 0.00 0.40
ROG 170616P00045000 P 06/16/17 45.0 0.00 0.35
ROG 170616P00050000 P 06/16/17 50.0 0.00 2.05
ROG 170616P00055000 P 06/16/17 55.0 0.00 0.35
ROG 170616P00060000 P 06/16/17 60.0 0.00 0.40
ROG 170616P00065000 P 06/16/17 65.0 0.00 0.50
ROG 170616P00070000 P 06/16/17 70.0 0.00 0.45
ROG 170616P00075000 P 06/16/17 75.0 0.05 0.50
ROG 170616P00080000 P 06/16/17 80.0 0.00 0.40
ROG 170616P00085000 P 06/16/17 85.0 0.00 0.70
ROG 170616P00090000 P 06/16/17 90.0 0.05 0.65
ROG 170616P00095000 P 06/16/17 95.0 0.05 0.60
ROG 170616P00100000 P 06/16/17 100.0 0.30 0.80
ROG 170616P00105000 P 06/16/17 105.0 0.65 1.40
ROG 170616P00110000 P 06/16/17 110.0 2.20 3.90
ROG 170616P00115000 P 06/16/17 115.0 5.40 7.50
ROG 170616P00120000 P 06/16/17 120.0 9.50 12.70
ROG 170616P00125000 P 06/16/17 125.0 14.20 17.40
ROG 170616P00130000 P 06/16/17 130.0 19.40 22.60
ROG 170721C00075000 C 07/21/17 75.0 32.20 36.00
ROG 170721C00080000 C 07/21/17 80.0 27.10 31.00
ROG 170721C00085000 C 07/21/17 85.0 22.20 26.50
ROG 170721C00090000 C 07/21/17 90.0 17.50 21.40
ROG 170721C00095000 C 07/21/17 95.0 13.40 16.40
ROG 170721C00100000 C 07/21/17 100.0 9.70 11.80
ROG 170721C00105000 C 07/21/17 105.0 5.50 7.80
ROG 170721C00110000 C 07/21/17 110.0 2.75 4.60
ROG 170721C00115000 C 07/21/17 115.0 1.10 2.90
ROG 170721C00120000 C 07/21/17 120.0 0.40 1.30
ROG 170721C00125000 C 07/21/17 125.0 0.10 0.60
ROG 170721C00130000 C 07/21/17 130.0 0.00 0.40
ROG 170721C00135000 C 07/21/17 135.0 0.00 0.30
ROG 170721P00075000 P 07/21/17 75.0 0.05 0.30
ROG 170721P00080000 P 07/21/17 80.0 0.05 0.30
ROG 170721P00085000 P 07/21/17 85.0 0.10 0.45
ROG 170721P00090000 P 07/21/17 90.0 0.20 0.70
ROG 170721P00095000 P 07/21/17 95.0 0.40 1.00
ROG 170721P00100000 P 07/21/17 100.0 0.80 1.60
ROG 170721P00105000 P 07/21/17 105.0 1.70 2.90
ROG 170721P00110000 P 07/21/17 110.0 3.60 6.10
ROG 170721P00115000 P 07/21/17 115.0 6.20 9.20
ROG 170721P00120000 P 07/21/17 120.0 10.20 13.70
ROG 170721P00125000 P 07/21/17 125.0 13.70 17.70
ROG 170721P00130000 P 07/21/17 130.0 19.00 23.10
ROG 170721P00135000 P 07/21/17 135.0 24.10 27.50
ROG 170915C00045000 C 09/15/17 45.0 62.40 67.00
ROG 170915C00050000 C 09/15/17 50.0 56.60 61.50
ROG 170915C00055000 C 09/15/17 55.0 52.10 57.00
ROG 170915C00060000 C 09/15/17 60.0 47.10 52.00
ROG 170915C00065000 C 09/15/17 65.0 42.10 47.00
ROG 170915C00070000 C 09/15/17 70.0 37.10 42.00
ROG 170915C00075000 C 09/15/17 75.0 32.60 37.00
ROG 170915C00080000 C 09/15/17 80.0 28.10 32.10
ROG 170915C00085000 C 09/15/17 85.0 24.20 27.40
ROG 170915C00090000 C 09/15/17 90.0 19.40 22.60
ROG 170915C00095000 C 09/15/17 95.0 15.40 18.40
ROG 170915C00100000 C 09/15/17 100.0 11.30 14.60
ROG 170915C00105000 C 09/15/17 105.0 8.70 10.90
ROG 170915C00110000 C 09/15/17 110.0 6.60 8.20
ROG 170915C00115000 C 09/15/17 115.0 3.90 6.00
ROG 170915C00120000 C 09/15/17 120.0 2.35 4.10
ROG 170915C00125000 C 09/15/17 125.0 1.45 2.80
ROG 170915C00130000 C 09/15/17 130.0 1.25 1.85
ROG 170915C00135000 C 09/15/17 135.0 0.50 1.75
ROG 170915P00045000 P 09/15/17 45.0 0.00 0.60
ROG 170915P00050000 P 09/15/17 50.0 0.10 0.50
ROG 170915P00055000 P 09/15/17 55.0 0.15 0.85
ROG 170915P00060000 P 09/15/17 60.0 0.20 0.50
ROG 170915P00065000 P 09/15/17 65.0 0.25 0.60
ROG 170915P00070000 P 09/15/17 70.0 0.20 1.00
ROG 170915P00075000 P 09/15/17 75.0 0.20 1.20
ROG 170915P00080000 P 09/15/17 80.0 0.50 1.10
ROG 170915P00085000 P 09/15/17 85.0 0.90 1.50
ROG 170915P00090000 P 09/15/17 90.0 1.40 2.05
ROG 170915P00095000 P 09/15/17 95.0 2.15 3.00
ROG 170915P00100000 P 09/15/17 100.0 3.20 5.00
ROG 170915P00105000 P 09/15/17 105.0 4.40 6.80
ROG 170915P00110000 P 09/15/17 110.0 6.60 9.10
ROG 170915P00115000 P 09/15/17 115.0 9.20 12.20
ROG 170915P00120000 P 09/15/17 120.0 12.80 15.80
ROG 170915P00125000 P 09/15/17 125.0 16.30 19.60
ROG 170915P00130000 P 09/15/17 130.0 20.80 23.40
ROG 170915P00135000 P 09/15/17 135.0 25.40 27.80
ROG 171215C00055000 C 12/15/17 55.0 52.60 57.40
ROG 171215C00060000 C 12/15/17 60.0 47.60 52.50
ROG 171215C00065000 C 12/15/17 65.0 42.60 47.50
ROG 171215C00070000 C 12/15/17 70.0 38.10 43.00
ROG 171215C00075000 C 12/15/17 75.0 33.90 38.50
ROG 171215C00080000 C 12/15/17 80.0 29.90 33.20
ROG 171215C00085000 C 12/15/17 85.0 25.40 28.80
ROG 171215C00090000 C 12/15/17 90.0 21.40 24.90
ROG 171215C00095000 C 12/15/17 95.0 17.80 21.10
ROG 171215C00100000 C 12/15/17 100.0 14.80 17.60
ROG 171215C00105000 C 12/15/17 105.0 11.90 14.10
ROG 171215C00110000 C 12/15/17 110.0 9.20 11.60
ROG 171215C00115000 C 12/15/17 115.0 6.80 9.20
ROG 171215C00120000 C 12/15/17 120.0 5.20 7.30
ROG 171215C00125000 C 12/15/17 125.0 4.10 5.60
ROG 171215C00130000 C 12/15/17 130.0 2.90 4.50
ROG 171215C00135000 C 12/15/17 135.0 1.75 3.60
ROG 171215C00140000 C 12/15/17 140.0 1.25 2.90
ROG 171215C00145000 C 12/15/17 145.0 1.25 2.10
ROG 171215P00055000 P 12/15/17 55.0 0.25 1.30
ROG 171215P00060000 P 12/15/17 60.0 0.20 0.85
ROG 171215P00065000 P 12/15/17 65.0 0.30 1.75
ROG 171215P00070000 P 12/15/17 70.0 0.35 2.15
ROG 171215P00075000 P 12/15/17 75.0 0.55 2.55
ROG 171215P00080000 P 12/15/17 80.0 1.50 2.40
ROG 171215P00085000 P 12/15/17 85.0 2.10 3.00
ROG 171215P00090000 P 12/15/17 90.0 3.30 4.10
ROG 171215P00095000 P 12/15/17 95.0 4.20 5.70
ROG 171215P00100000 P 12/15/17 100.0 5.80 6.90
ROG 171215P00105000 P 12/15/17 105.0 6.90 9.00
ROG 171215P00110000 P 12/15/17 110.0 8.90 11.70
ROG 171215P00115000 P 12/15/17 115.0 12.20 14.60
ROG 171215P00120000 P 12/15/17 120.0 15.10 18.10
ROG 171215P00125000 P 12/15/17 125.0 18.70 21.70
ROG 171215P00130000 P 12/15/17 130.0 22.60 25.50
ROG 171215P00135000 P 12/15/17 135.0 26.40 29.70
ROG 171215P00140000 P 12/15/17 140.0 31.00 34.00
ROG 171215P00145000 P 12/15/17 145.0 35.20 38.70

OPRA data is delayed 15 minutes.