Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rogers Corp (ROG)
As of Nov 21 2017 2:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROG 171215C00055000 C Dec 15, 2017 55.0 110.70 112.20
ROG 171215C00060000 C Dec 15, 2017 60.0 105.60 107.00
ROG 171215C00065000 C Dec 15, 2017 65.0 100.70 102.00
ROG 171215C00070000 C Dec 15, 2017 70.0 95.90 97.30
ROG 171215C00075000 C Dec 15, 2017 75.0 90.60 92.00
ROG 171215C00080000 C Dec 15, 2017 80.0 85.80 86.90
ROG 171215C00085000 C Dec 15, 2017 85.0 80.70 82.10
ROG 171215C00090000 C Dec 15, 2017 90.0 75.60 77.20
ROG 171215C00095000 C Dec 15, 2017 95.0 70.80 72.00
ROG 171215C00100000 C Dec 15, 2017 100.0 65.70 67.30
ROG 171215C00105000 C Dec 15, 2017 105.0 60.80 62.10
ROG 171215C00110000 C Dec 15, 2017 110.0 55.60 57.10
ROG 171215C00115000 C Dec 15, 2017 115.0 50.80 52.30
ROG 171215C00120000 C Dec 15, 2017 120.0 46.00 47.20
ROG 171215C00125000 C Dec 15, 2017 125.0 41.00 42.50
ROG 171215C00130000 C Dec 15, 2017 130.0 35.80 37.00
ROG 171215C00135000 C Dec 15, 2017 135.0 30.90 32.20
ROG 171215C00140000 C Dec 15, 2017 140.0 26.20 27.60
ROG 171215C00145000 C Dec 15, 2017 145.0 21.20 22.20
ROG 171215C00150000 C Dec 15, 2017 150.0 16.40 17.50
ROG 171215C00155000 C Dec 15, 2017 155.0 12.00 13.00
ROG 171215C00160000 C Dec 15, 2017 160.0 7.70 9.10
ROG 171215C00165000 C Dec 15, 2017 165.0 4.70 5.60
ROG 171215C00170000 C Dec 15, 2017 170.0 2.75 3.20
ROG 171215C00175000 C Dec 15, 2017 175.0 1.40 1.60
ROG 171215P00055000 P Dec 15, 2017 55.0 0.00 0.10
ROG 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
ROG 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
ROG 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
ROG 171215P00075000 P Dec 15, 2017 75.0 0.00 0.10
ROG 171215P00080000 P Dec 15, 2017 80.0 0.00 0.10
ROG 171215P00085000 P Dec 15, 2017 85.0 0.00 0.10
ROG 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
ROG 171215P00095000 P Dec 15, 2017 95.0 0.00 0.10
ROG 171215P00100000 P Dec 15, 2017 100.0 0.00 0.10
ROG 171215P00105000 P Dec 15, 2017 105.0 0.05 0.15
ROG 171215P00110000 P Dec 15, 2017 110.0 0.00 0.20
ROG 171215P00115000 P Dec 15, 2017 115.0 0.00 0.15
ROG 171215P00120000 P Dec 15, 2017 120.0 0.00 0.15
ROG 171215P00125000 P Dec 15, 2017 125.0 0.00 0.15
ROG 171215P00130000 P Dec 15, 2017 130.0 0.10 0.20
ROG 171215P00135000 P Dec 15, 2017 135.0 0.05 0.25
ROG 171215P00140000 P Dec 15, 2017 140.0 0.10 0.30
ROG 171215P00145000 P Dec 15, 2017 145.0 0.25 0.45
ROG 171215P00150000 P Dec 15, 2017 150.0 0.45 0.65
ROG 171215P00155000 P Dec 15, 2017 155.0 0.80 1.20
ROG 171215P00160000 P Dec 15, 2017 160.0 1.75 2.35
ROG 171215P00165000 P Dec 15, 2017 165.0 3.30 4.10
ROG 171215P00170000 P Dec 15, 2017 170.0 5.80 6.80
ROG 171215P00175000 P Dec 15, 2017 175.0 9.40 10.50
ROG 180119C00130000 C Jan 19, 2018 130.0 36.30 37.80
ROG 180119C00135000 C Jan 19, 2018 135.0 31.60 32.80
ROG 180119C00140000 C Jan 19, 2018 140.0 26.80 28.20
ROG 180119C00145000 C Jan 19, 2018 145.0 22.10 23.50
ROG 180119C00150000 C Jan 19, 2018 150.0 17.60 18.90
ROG 180119C00155000 C Jan 19, 2018 155.0 13.60 15.10
ROG 180119C00160000 C Jan 19, 2018 160.0 10.20 11.30
ROG 180119C00165000 C Jan 19, 2018 165.0 7.40 8.00
ROG 180119C00170000 C Jan 19, 2018 170.0 4.80 5.60
ROG 180119C00175000 C Jan 19, 2018 175.0 3.30 3.70
ROG 180119C00180000 C Jan 19, 2018 180.0 1.90 2.50
ROG 180119C00185000 C Jan 19, 2018 185.0 1.15 1.55
ROG 180119C00190000 C Jan 19, 2018 190.0 0.65 1.10
ROG 180119P00130000 P Jan 19, 2018 130.0 0.25 0.55
ROG 180119P00135000 P Jan 19, 2018 135.0 0.35 0.65
ROG 180119P00140000 P Jan 19, 2018 140.0 0.55 0.85
ROG 180119P00145000 P Jan 19, 2018 145.0 0.90 1.20
ROG 180119P00150000 P Jan 19, 2018 150.0 1.25 1.80
ROG 180119P00155000 P Jan 19, 2018 155.0 2.50 2.80
ROG 180119P00160000 P Jan 19, 2018 160.0 3.50 4.20
ROG 180119P00165000 P Jan 19, 2018 165.0 5.40 6.20
ROG 180119P00170000 P Jan 19, 2018 170.0 8.00 8.90
ROG 180119P00175000 P Jan 19, 2018 175.0 11.00 12.20
ROG 180119P00180000 P Jan 19, 2018 180.0 14.80 16.00
ROG 180119P00185000 P Jan 19, 2018 185.0 18.80 20.20
ROG 180119P00190000 P Jan 19, 2018 190.0 23.50 24.80
ROG 180316C00065000 C Mar 16, 2018 65.0 101.10 102.50
ROG 180316C00070000 C Mar 16, 2018 70.0 96.10 97.60
ROG 180316C00075000 C Mar 16, 2018 75.0 91.00 92.80
ROG 180316C00080000 C Mar 16, 2018 80.0 86.20 87.60
ROG 180316C00085000 C Mar 16, 2018 85.0 81.20 83.00
ROG 180316C00090000 C Mar 16, 2018 90.0 76.30 77.80
ROG 180316C00095000 C Mar 16, 2018 95.0 71.40 72.60
ROG 180316C00100000 C Mar 16, 2018 100.0 66.60 67.80
ROG 180316C00105000 C Mar 16, 2018 105.0 61.70 63.20
ROG 180316C00110000 C Mar 16, 2018 110.0 56.80 58.40
ROG 180316C00115000 C Mar 16, 2018 115.0 52.00 53.40
ROG 180316C00120000 C Mar 16, 2018 120.0 47.30 48.60
ROG 180316C00125000 C Mar 16, 2018 125.0 42.50 44.10
ROG 180316C00130000 C Mar 16, 2018 130.0 38.00 39.50
ROG 180316C00135000 C Mar 16, 2018 135.0 33.40 34.80
ROG 180316C00140000 C Mar 16, 2018 140.0 29.20 30.60
ROG 180316C00145000 C Mar 16, 2018 145.0 25.40 26.80
ROG 180316C00150000 C Mar 16, 2018 150.0 21.70 22.90
ROG 180316C00155000 C Mar 16, 2018 155.0 18.20 19.50
ROG 180316C00160000 C Mar 16, 2018 160.0 15.00 16.40
ROG 180316C00165000 C Mar 16, 2018 165.0 12.40 13.50
ROG 180316C00170000 C Mar 16, 2018 170.0 9.90 11.00
ROG 180316C00175000 C Mar 16, 2018 175.0 7.90 9.00
ROG 180316C00180000 C Mar 16, 2018 180.0 6.20 7.20
ROG 180316C00185000 C Mar 16, 2018 185.0 4.90 5.80
ROG 180316C00190000 C Mar 16, 2018 190.0 3.70 4.60
ROG 180316C00195000 C Mar 16, 2018 195.0 2.85 3.70
ROG 180316C00200000 C Mar 16, 2018 200.0 2.15 2.90
ROG 180316P00065000 P Mar 16, 2018 65.0 0.00 0.10
ROG 180316P00070000 P Mar 16, 2018 70.0 0.00 0.15
ROG 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
ROG 180316P00080000 P Mar 16, 2018 80.0 0.00 0.20
ROG 180316P00085000 P Mar 16, 2018 85.0 0.00 0.25
ROG 180316P00090000 P Mar 16, 2018 90.0 0.10 0.30
ROG 180316P00095000 P Mar 16, 2018 95.0 0.15 0.35
ROG 180316P00100000 P Mar 16, 2018 100.0 0.20 0.45
ROG 180316P00105000 P Mar 16, 2018 105.0 0.30 0.55
ROG 180316P00110000 P Mar 16, 2018 110.0 0.40 0.65
ROG 180316P00115000 P Mar 16, 2018 115.0 0.55 0.85
ROG 180316P00120000 P Mar 16, 2018 120.0 0.60 1.25
ROG 180316P00125000 P Mar 16, 2018 125.0 1.05 1.40
ROG 180316P00130000 P Mar 16, 2018 130.0 1.40 1.90
ROG 180316P00135000 P Mar 16, 2018 135.0 1.90 2.45
ROG 180316P00140000 P Mar 16, 2018 140.0 2.60 3.30
ROG 180316P00145000 P Mar 16, 2018 145.0 3.50 4.30
ROG 180316P00150000 P Mar 16, 2018 150.0 4.90 5.60
ROG 180316P00155000 P Mar 16, 2018 155.0 6.50 7.30
ROG 180316P00160000 P Mar 16, 2018 160.0 8.20 9.00
ROG 180316P00165000 P Mar 16, 2018 165.0 10.30 11.20
ROG 180316P00170000 P Mar 16, 2018 170.0 12.70 13.80
ROG 180316P00175000 P Mar 16, 2018 175.0 15.70 16.80
ROG 180316P00180000 P Mar 16, 2018 180.0 19.00 20.10
ROG 180316P00185000 P Mar 16, 2018 185.0 22.40 23.70
ROG 180316P00190000 P Mar 16, 2018 190.0 26.00 27.60
ROG 180316P00195000 P Mar 16, 2018 195.0 30.20 31.70
ROG 180316P00200000 P Mar 16, 2018 200.0 34.80 36.00
ROG 180615C00080000 C Jun 15, 2018 80.0 86.70 88.60
ROG 180615C00085000 C Jun 15, 2018 85.0 81.50 83.80
ROG 180615C00090000 C Jun 15, 2018 90.0 76.60 79.00
ROG 180615C00095000 C Jun 15, 2018 95.0 71.80 74.20
ROG 180615C00100000 C Jun 15, 2018 100.0 67.50 69.50
ROG 180615C00105000 C Jun 15, 2018 105.0 62.40 64.30
ROG 180615C00110000 C Jun 15, 2018 110.0 58.40 59.50
ROG 180615C00115000 C Jun 15, 2018 115.0 53.90 54.90
ROG 180615C00120000 C Jun 15, 2018 120.0 48.80 50.50
ROG 180615C00125000 C Jun 15, 2018 125.0 44.90 46.60
ROG 180615C00130000 C Jun 15, 2018 130.0 40.90 42.40
ROG 180615C00135000 C Jun 15, 2018 135.0 36.80 38.20
ROG 180615C00140000 C Jun 15, 2018 140.0 33.10 34.30
ROG 180615C00145000 C Jun 15, 2018 145.0 29.80 30.60
ROG 180615C00150000 C Jun 15, 2018 150.0 26.30 27.20
ROG 180615C00155000 C Jun 15, 2018 155.0 23.10 24.10
ROG 180615C00160000 C Jun 15, 2018 160.0 19.90 21.50
ROG 180615C00165000 C Jun 15, 2018 165.0 17.40 18.80
ROG 180615C00170000 C Jun 15, 2018 170.0 15.30 16.30
ROG 180615C00175000 C Jun 15, 2018 175.0 13.10 14.00
ROG 180615C00180000 C Jun 15, 2018 180.0 11.10 12.40
ROG 180615C00185000 C Jun 15, 2018 185.0 9.70 10.60
ROG 180615C00190000 C Jun 15, 2018 190.0 8.30 9.10
ROG 180615C00195000 C Jun 15, 2018 195.0 7.00 7.90
ROG 180615C00200000 C Jun 15, 2018 200.0 6.00 6.80
ROG 180615C00210000 C Jun 15, 2018 210.0 4.20 5.00
ROG 180615P00080000 P Jun 15, 2018 80.0 0.35 0.55
ROG 180615P00085000 P Jun 15, 2018 85.0 0.45 0.70
ROG 180615P00090000 P Jun 15, 2018 90.0 0.55 0.75
ROG 180615P00095000 P Jun 15, 2018 95.0 0.65 1.20
ROG 180615P00100000 P Jun 15, 2018 100.0 0.75 1.15
ROG 180615P00105000 P Jun 15, 2018 105.0 1.10 1.50
ROG 180615P00110000 P Jun 15, 2018 110.0 1.25 1.70
ROG 180615P00115000 P Jun 15, 2018 115.0 1.75 2.10
ROG 180615P00120000 P Jun 15, 2018 120.0 2.10 2.65
ROG 180615P00125000 P Jun 15, 2018 125.0 2.75 3.40
ROG 180615P00130000 P Jun 15, 2018 130.0 3.70 4.10
ROG 180615P00135000 P Jun 15, 2018 135.0 4.40 5.20
ROG 180615P00140000 P Jun 15, 2018 140.0 5.80 6.30
ROG 180615P00145000 P Jun 15, 2018 145.0 7.20 7.60
ROG 180615P00150000 P Jun 15, 2018 150.0 8.70 9.40
ROG 180615P00155000 P Jun 15, 2018 155.0 10.30 11.10
ROG 180615P00160000 P Jun 15, 2018 160.0 12.60 13.30
ROG 180615P00165000 P Jun 15, 2018 165.0 14.80 15.60
ROG 180615P00170000 P Jun 15, 2018 170.0 17.40 18.50
ROG 180615P00175000 P Jun 15, 2018 175.0 20.10 21.20
ROG 180615P00180000 P Jun 15, 2018 180.0 23.30 24.20
ROG 180615P00185000 P Jun 15, 2018 185.0 26.50 27.70
ROG 180615P00190000 P Jun 15, 2018 190.0 30.20 31.30
ROG 180615P00195000 P Jun 15, 2018 195.0 33.60 34.90
ROG 180615P00200000 P Jun 15, 2018 200.0 37.60 38.90
ROG 180615P00210000 P Jun 15, 2018 210.0 45.80 47.30
OPRA data is delayed 15 minutes.