Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rogers Corp (ROG)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROG 180316C00065000 C Mar 16, 2018 65.0 89.10 94.00
ROG 180316C00070000 C Mar 16, 2018 70.0 84.10 89.00
ROG 180316C00075000 C Mar 16, 2018 75.0 79.10 84.00
ROG 180316C00080000 C Mar 16, 2018 80.0 74.10 79.00
ROG 180316C00085000 C Mar 16, 2018 85.0 69.10 74.00
ROG 180316C00090000 C Mar 16, 2018 90.0 64.10 69.00
ROG 180316C00095000 C Mar 16, 2018 95.0 59.50 64.50
ROG 180316C00100000 C Mar 16, 2018 100.0 54.50 59.50
ROG 180316C00105000 C Mar 16, 2018 105.0 49.50 54.50
ROG 180316C00110000 C Mar 16, 2018 110.0 44.60 49.50
ROG 180316C00115000 C Mar 16, 2018 115.0 39.60 44.50
ROG 180316C00120000 C Mar 16, 2018 120.0 35.00 40.00
ROG 180316C00125000 C Mar 16, 2018 125.0 30.00 35.00
ROG 180316C00130000 C Mar 16, 2018 130.0 25.60 30.50
ROG 180316C00135000 C Mar 16, 2018 135.0 22.00 26.00
ROG 180316C00140000 C Mar 16, 2018 140.0 18.60 22.40
ROG 180316C00145000 C Mar 16, 2018 145.0 14.70 18.00
ROG 180316C00150000 C Mar 16, 2018 150.0 11.40 12.50
ROG 180316C00155000 C Mar 16, 2018 155.0 6.00 10.40
ROG 180316C00160000 C Mar 16, 2018 160.0 6.10 8.00
ROG 180316C00165000 C Mar 16, 2018 165.0 4.20 6.10
ROG 180316C00170000 C Mar 16, 2018 170.0 2.10 5.30
ROG 180316C00175000 C Mar 16, 2018 175.0 1.75 5.00
ROG 180316C00180000 C Mar 16, 2018 180.0 0.50 2.90
ROG 180316C00185000 C Mar 16, 2018 185.0 0.10 2.20
ROG 180316C00190000 C Mar 16, 2018 190.0 0.05 3.10
ROG 180316C00195000 C Mar 16, 2018 195.0 0.00 5.00
ROG 180316C00200000 C Mar 16, 2018 200.0 0.05 1.85
ROG 180316P00065000 P Mar 16, 2018 65.0 0.00 5.00
ROG 180316P00070000 P Mar 16, 2018 70.0 0.00 5.00
ROG 180316P00075000 P Mar 16, 2018 75.0 0.00 5.00
ROG 180316P00080000 P Mar 16, 2018 80.0 0.00 5.00
ROG 180316P00085000 P Mar 16, 2018 85.0 0.00 5.00
ROG 180316P00090000 P Mar 16, 2018 90.0 0.00 5.00
ROG 180316P00095000 P Mar 16, 2018 95.0 0.00 5.00
ROG 180316P00100000 P Mar 16, 2018 100.0 0.00 0.50
ROG 180316P00105000 P Mar 16, 2018 105.0 0.10 0.80
ROG 180316P00110000 P Mar 16, 2018 110.0 0.05 2.05
ROG 180316P00115000 P Mar 16, 2018 115.0 0.10 5.00
ROG 180316P00120000 P Mar 16, 2018 120.0 0.35 4.90
ROG 180316P00125000 P Mar 16, 2018 125.0 0.55 2.25
ROG 180316P00130000 P Mar 16, 2018 130.0 1.00 4.40
ROG 180316P00135000 P Mar 16, 2018 135.0 1.55 3.30
ROG 180316P00140000 P Mar 16, 2018 140.0 1.85 4.90
ROG 180316P00145000 P Mar 16, 2018 145.0 3.40 4.80
ROG 180316P00150000 P Mar 16, 2018 150.0 4.60 5.90
ROG 180316P00155000 P Mar 16, 2018 155.0 6.40 8.40
ROG 180316P00160000 P Mar 16, 2018 160.0 9.00 12.70
ROG 180316P00165000 P Mar 16, 2018 165.0 12.10 14.60
ROG 180316P00170000 P Mar 16, 2018 170.0 15.30 19.00
ROG 180316P00175000 P Mar 16, 2018 175.0 18.40 22.50
ROG 180316P00180000 P Mar 16, 2018 180.0 22.30 26.70
ROG 180316P00185000 P Mar 16, 2018 185.0 26.60 31.50
ROG 180316P00190000 P Mar 16, 2018 190.0 31.60 36.50
ROG 180316P00195000 P Mar 16, 2018 195.0 36.10 41.00
ROG 180316P00200000 P Mar 16, 2018 200.0 41.10 46.00
ROG 180615C00080000 C Jun 15, 2018 80.0 75.10 80.00
ROG 180615C00085000 C Jun 15, 2018 85.0 70.50 75.50
ROG 180615C00090000 C Jun 15, 2018 90.0 65.60 70.50
ROG 180615C00095000 C Jun 15, 2018 95.0 60.60 65.50
ROG 180615C00100000 C Jun 15, 2018 100.0 56.10 61.00
ROG 180615C00105000 C Jun 15, 2018 105.0 51.10 56.00
ROG 180615C00110000 C Jun 15, 2018 110.0 46.60 51.50
ROG 180615C00115000 C Jun 15, 2018 115.0 42.10 47.00
ROG 180615C00120000 C Jun 15, 2018 120.0 39.10 43.00
ROG 180615C00125000 C Jun 15, 2018 125.0 34.70 39.00
ROG 180615C00130000 C Jun 15, 2018 130.0 31.10 35.00
ROG 180615C00135000 C Jun 15, 2018 135.0 26.70 31.00
ROG 180615C00140000 C Jun 15, 2018 140.0 23.40 27.50
ROG 180615C00145000 C Jun 15, 2018 145.0 20.20 24.00
ROG 180615C00150000 C Jun 15, 2018 150.0 17.20 21.00
ROG 180615C00155000 C Jun 15, 2018 155.0 15.00 18.50
ROG 180615C00160000 C Jun 15, 2018 160.0 12.70 15.90
ROG 180615C00165000 C Jun 15, 2018 165.0 10.10 12.90
ROG 180615C00170000 C Jun 15, 2018 170.0 8.50 12.00
ROG 180615C00175000 C Jun 15, 2018 175.0 6.70 10.50
ROG 180615C00180000 C Jun 15, 2018 180.0 5.50 7.30
ROG 180615C00185000 C Jun 15, 2018 185.0 4.30 6.70
ROG 180615C00190000 C Jun 15, 2018 190.0 3.00 6.50
ROG 180615C00195000 C Jun 15, 2018 195.0 2.45 3.70
ROG 180615C00200000 C Jun 15, 2018 200.0 1.90 3.80
ROG 180615C00210000 C Jun 15, 2018 210.0 1.30 5.00
ROG 180615P00080000 P Jun 15, 2018 80.0 0.15 2.75
ROG 180615P00085000 P Jun 15, 2018 85.0 0.30 2.20
ROG 180615P00090000 P Jun 15, 2018 90.0 0.35 2.15
ROG 180615P00095000 P Jun 15, 2018 95.0 0.55 2.20
ROG 180615P00100000 P Jun 15, 2018 100.0 0.80 2.95
ROG 180615P00105000 P Jun 15, 2018 105.0 1.05 3.30
ROG 180615P00110000 P Jun 15, 2018 110.0 1.45 3.30
ROG 180615P00115000 P Jun 15, 2018 115.0 1.95 2.60
ROG 180615P00120000 P Jun 15, 2018 120.0 2.45 4.40
ROG 180615P00125000 P Jun 15, 2018 125.0 3.30 6.10
ROG 180615P00130000 P Jun 15, 2018 130.0 3.80 7.50
ROG 180615P00135000 P Jun 15, 2018 135.0 5.20 8.50
ROG 180615P00140000 P Jun 15, 2018 140.0 6.60 9.40
ROG 180615P00145000 P Jun 15, 2018 145.0 8.30 10.00
ROG 180615P00150000 P Jun 15, 2018 150.0 10.00 12.20
ROG 180615P00155000 P Jun 15, 2018 155.0 12.60 16.00
ROG 180615P00160000 P Jun 15, 2018 160.0 15.10 17.00
ROG 180615P00165000 P Jun 15, 2018 165.0 17.10 19.70
ROG 180615P00170000 P Jun 15, 2018 170.0 20.40 23.10
ROG 180615P00175000 P Jun 15, 2018 175.0 23.50 27.10
ROG 180615P00180000 P Jun 15, 2018 180.0 27.30 30.30
ROG 180615P00185000 P Jun 15, 2018 185.0 30.80 34.00
ROG 180615P00190000 P Jun 15, 2018 190.0 34.30 38.00
ROG 180615P00195000 P Jun 15, 2018 195.0 39.30 42.20
ROG 180615P00200000 P Jun 15, 2018 200.0 43.20 46.80
ROG 180615P00210000 P Jun 15, 2018 210.0 51.60 56.50
ROG 180921C00080000 C Sep 21, 2018 80.0 76.10 81.00
ROG 180921C00085000 C Sep 21, 2018 85.0 71.60 76.50
ROG 180921C00090000 C Sep 21, 2018 90.0 67.10 72.00
ROG 180921C00100000 C Sep 21, 2018 100.0 57.60 62.50
ROG 180921C00105000 C Sep 21, 2018 105.0 53.10 58.00
ROG 180921C00110000 C Sep 21, 2018 110.0 50.00 54.00
ROG 180921C00115000 C Sep 21, 2018 115.0 46.20 50.00
ROG 180921C00120000 C Sep 21, 2018 120.0 42.10 45.90
ROG 180921C00125000 C Sep 21, 2018 125.0 38.10 41.50
ROG 180921C00130000 C Sep 21, 2018 130.0 34.70 38.50
ROG 180921C00135000 C Sep 21, 2018 135.0 30.90 35.00
ROG 180921C00140000 C Sep 21, 2018 140.0 27.50 31.50
ROG 180921C00145000 C Sep 21, 2018 145.0 24.60 28.50
ROG 180921C00150000 C Sep 21, 2018 150.0 21.60 26.00
ROG 180921C00155000 C Sep 21, 2018 155.0 19.60 23.00
ROG 180921C00160000 C Sep 21, 2018 160.0 17.30 21.00
ROG 180921C00165000 C Sep 21, 2018 165.0 15.10 18.40
ROG 180921C00170000 C Sep 21, 2018 170.0 12.30 16.30
ROG 180921C00175000 C Sep 21, 2018 175.0 11.40 15.00
ROG 180921C00180000 C Sep 21, 2018 180.0 9.60 13.00
ROG 180921C00185000 C Sep 21, 2018 185.0 8.40 12.00
ROG 180921C00190000 C Sep 21, 2018 190.0 7.00 10.10
ROG 180921C00195000 C Sep 21, 2018 195.0 5.40 9.50
ROG 180921C00200000 C Sep 21, 2018 200.0 4.60 6.70
ROG 180921C00210000 C Sep 21, 2018 210.0 2.95 6.90
ROG 180921P00080000 P Sep 21, 2018 80.0 0.55 2.40
ROG 180921P00085000 P Sep 21, 2018 85.0 0.80 2.50
ROG 180921P00090000 P Sep 21, 2018 90.0 1.10 2.45
ROG 180921P00100000 P Sep 21, 2018 100.0 0.60 3.60
ROG 180921P00105000 P Sep 21, 2018 105.0 1.45 5.00
ROG 180921P00110000 P Sep 21, 2018 110.0 2.40 4.80
ROG 180921P00115000 P Sep 21, 2018 115.0 2.85 5.60
ROG 180921P00120000 P Sep 21, 2018 120.0 4.40 7.50
ROG 180921P00125000 P Sep 21, 2018 125.0 4.70 8.00
ROG 180921P00130000 P Sep 21, 2018 130.0 6.80 9.00
ROG 180921P00135000 P Sep 21, 2018 135.0 7.50 10.60
ROG 180921P00140000 P Sep 21, 2018 140.0 9.30 13.00
ROG 180921P00145000 P Sep 21, 2018 145.0 11.80 15.00
ROG 180921P00150000 P Sep 21, 2018 150.0 13.40 17.40
ROG 180921P00155000 P Sep 21, 2018 155.0 16.50 20.00
ROG 180921P00160000 P Sep 21, 2018 160.0 19.10 22.50
ROG 180921P00165000 P Sep 21, 2018 165.0 21.40 24.10
ROG 180921P00170000 P Sep 21, 2018 170.0 24.00 26.50
ROG 180921P00175000 P Sep 21, 2018 175.0 27.00 31.00
ROG 180921P00180000 P Sep 21, 2018 180.0 30.00 34.00
ROG 180921P00185000 P Sep 21, 2018 185.0 33.80 38.00
ROG 180921P00190000 P Sep 21, 2018 190.0 37.60 41.00
ROG 180921P00195000 P Sep 21, 2018 195.0 41.60 45.10
ROG 180921P00200000 P Sep 21, 2018 200.0 45.70 49.10
ROG 180921P00210000 P Sep 21, 2018 210.0 54.10 57.50
OPRA data is delayed 15 minutes.