Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rogers Corp (ROG)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROG 180518C00080000 C May 18, 2018 80.0 36.70 41.40
ROG 180518C00085000 C May 18, 2018 85.0 31.60 36.50
ROG 180518C00090000 C May 18, 2018 90.0 28.10 31.00
ROG 180518C00095000 C May 18, 2018 95.0 23.30 26.90
ROG 180518C00100000 C May 18, 2018 100.0 19.70 21.20
ROG 180518C00105000 C May 18, 2018 105.0 15.30 17.10
ROG 180518C00110000 C May 18, 2018 110.0 11.20 12.50
ROG 180518C00115000 C May 18, 2018 115.0 7.90 9.60
ROG 180518C00120000 C May 18, 2018 120.0 5.20 6.40
ROG 180518C00125000 C May 18, 2018 125.0 3.00 4.30
ROG 180518C00130000 C May 18, 2018 130.0 1.60 2.85
ROG 180518C00135000 C May 18, 2018 135.0 0.70 2.35
ROG 180518C00140000 C May 18, 2018 140.0 0.05 1.00
ROG 180518C00145000 C May 18, 2018 145.0 0.00 1.15
ROG 180518C00150000 C May 18, 2018 150.0 0.00 0.40
ROG 180518C00155000 C May 18, 2018 155.0 0.05 1.60
ROG 180518C00160000 C May 18, 2018 160.0 0.00 1.30
ROG 180518C00165000 C May 18, 2018 165.0 0.00 1.60
ROG 180518C00170000 C May 18, 2018 170.0 0.00 1.65
ROG 180518P00080000 P May 18, 2018 80.0 0.15 0.40
ROG 180518P00085000 P May 18, 2018 85.0 0.00 1.00
ROG 180518P00090000 P May 18, 2018 90.0 0.00 0.80
ROG 180518P00095000 P May 18, 2018 95.0 0.70 1.65
ROG 180518P00100000 P May 18, 2018 100.0 0.90 1.60
ROG 180518P00105000 P May 18, 2018 105.0 1.60 2.95
ROG 180518P00110000 P May 18, 2018 110.0 2.55 3.50
ROG 180518P00115000 P May 18, 2018 115.0 3.90 5.20
ROG 180518P00120000 P May 18, 2018 120.0 6.20 7.90
ROG 180518P00125000 P May 18, 2018 125.0 9.20 10.90
ROG 180518P00130000 P May 18, 2018 130.0 12.60 14.10
ROG 180518P00135000 P May 18, 2018 135.0 15.60 18.70
ROG 180518P00140000 P May 18, 2018 140.0 21.00 22.50
ROG 180518P00145000 P May 18, 2018 145.0 24.20 28.40
ROG 180518P00150000 P May 18, 2018 150.0 29.00 33.90
ROG 180518P00155000 P May 18, 2018 155.0 34.10 38.80
ROG 180518P00160000 P May 18, 2018 160.0 39.00 44.00
ROG 180518P00165000 P May 18, 2018 165.0 44.00 49.00
ROG 180518P00170000 P May 18, 2018 170.0 49.00 54.00
ROG 180615C00080000 C Jun 15, 2018 80.0 37.10 42.00
ROG 180615C00085000 C Jun 15, 2018 85.0 32.10 37.00
ROG 180615C00090000 C Jun 15, 2018 90.0 27.70 32.40
ROG 180615C00095000 C Jun 15, 2018 95.0 24.80 26.20
ROG 180615C00100000 C Jun 15, 2018 100.0 18.90 22.30
ROG 180615C00105000 C Jun 15, 2018 105.0 16.30 17.50
ROG 180615C00110000 C Jun 15, 2018 110.0 12.80 13.70
ROG 180615C00115000 C Jun 15, 2018 115.0 9.20 10.60
ROG 180615C00120000 C Jun 15, 2018 120.0 6.40 7.70
ROG 180615C00125000 C Jun 15, 2018 125.0 4.30 5.50
ROG 180615C00130000 C Jun 15, 2018 130.0 2.85 3.80
ROG 180615C00135000 C Jun 15, 2018 135.0 1.50 2.60
ROG 180615C00140000 C Jun 15, 2018 140.0 1.20 1.75
ROG 180615C00145000 C Jun 15, 2018 145.0 0.45 1.45
ROG 180615C00150000 C Jun 15, 2018 150.0 0.10 0.85
ROG 180615C00155000 C Jun 15, 2018 155.0 0.00 0.60
ROG 180615C00160000 C Jun 15, 2018 160.0 0.00 0.80
ROG 180615C00165000 C Jun 15, 2018 165.0 0.00 0.40
ROG 180615C00170000 C Jun 15, 2018 170.0 0.00 0.25
ROG 180615C00175000 C Jun 15, 2018 175.0 0.00 1.40
ROG 180615C00180000 C Jun 15, 2018 180.0 0.00 0.35
ROG 180615C00185000 C Jun 15, 2018 185.0 0.05 0.30
ROG 180615C00190000 C Jun 15, 2018 190.0 0.05 0.85
ROG 180615C00195000 C Jun 15, 2018 195.0 0.00 1.70
ROG 180615C00200000 C Jun 15, 2018 200.0 0.00 2.05
ROG 180615C00210000 C Jun 15, 2018 210.0 0.05 0.65
ROG 180615P00080000 P Jun 15, 2018 80.0 0.00 0.70
ROG 180615P00085000 P Jun 15, 2018 85.0 0.15 1.40
ROG 180615P00090000 P Jun 15, 2018 90.0 0.55 1.15
ROG 180615P00095000 P Jun 15, 2018 95.0 1.05 2.30
ROG 180615P00100000 P Jun 15, 2018 100.0 1.70 2.25
ROG 180615P00105000 P Jun 15, 2018 105.0 2.30 3.20
ROG 180615P00110000 P Jun 15, 2018 110.0 3.50 4.90
ROG 180615P00115000 P Jun 15, 2018 115.0 5.60 6.30
ROG 180615P00120000 P Jun 15, 2018 120.0 7.40 8.90
ROG 180615P00125000 P Jun 15, 2018 125.0 10.50 11.70
ROG 180615P00130000 P Jun 15, 2018 130.0 13.20 15.40
ROG 180615P00135000 P Jun 15, 2018 135.0 17.30 18.80
ROG 180615P00140000 P Jun 15, 2018 140.0 21.70 22.90
ROG 180615P00145000 P Jun 15, 2018 145.0 26.20 27.90
ROG 180615P00150000 P Jun 15, 2018 150.0 29.70 34.20
ROG 180615P00155000 P Jun 15, 2018 155.0 35.00 39.20
ROG 180615P00160000 P Jun 15, 2018 160.0 39.10 44.00
ROG 180615P00165000 P Jun 15, 2018 165.0 44.00 49.00
ROG 180615P00170000 P Jun 15, 2018 170.0 49.10 54.00
ROG 180615P00175000 P Jun 15, 2018 175.0 54.00 59.00
ROG 180615P00180000 P Jun 15, 2018 180.0 59.00 64.00
ROG 180615P00185000 P Jun 15, 2018 185.0 64.10 69.00
ROG 180615P00190000 P Jun 15, 2018 190.0 69.10 74.00
ROG 180615P00195000 P Jun 15, 2018 195.0 74.00 79.00
ROG 180615P00200000 P Jun 15, 2018 200.0 79.10 84.00
ROG 180615P00210000 P Jun 15, 2018 210.0 89.00 94.00
ROG 180921C00065000 C Sep 21, 2018 65.0 52.60 57.50
ROG 180921C00070000 C Sep 21, 2018 70.0 48.00 52.90
ROG 180921C00075000 C Sep 21, 2018 75.0 43.60 48.50
ROG 180921C00080000 C Sep 21, 2018 80.0 38.60 43.50
ROG 180921C00085000 C Sep 21, 2018 85.0 34.70 37.90
ROG 180921C00090000 C Sep 21, 2018 90.0 30.40 33.40
ROG 180921C00100000 C Sep 21, 2018 100.0 23.50 25.10
ROG 180921C00105000 C Sep 21, 2018 105.0 19.10 22.30
ROG 180921C00110000 C Sep 21, 2018 110.0 16.50 18.20
ROG 180921C00115000 C Sep 21, 2018 115.0 13.50 15.90
ROG 180921C00120000 C Sep 21, 2018 120.0 10.80 12.50
ROG 180921C00125000 C Sep 21, 2018 125.0 8.80 10.80
ROG 180921C00130000 C Sep 21, 2018 130.0 7.10 8.20
ROG 180921C00135000 C Sep 21, 2018 135.0 5.30 7.10
ROG 180921C00140000 C Sep 21, 2018 140.0 4.30 6.10
ROG 180921C00145000 C Sep 21, 2018 145.0 3.30 4.90
ROG 180921C00150000 C Sep 21, 2018 150.0 2.50 4.40
ROG 180921C00155000 C Sep 21, 2018 155.0 1.55 3.40
ROG 180921C00160000 C Sep 21, 2018 160.0 1.40 2.00
ROG 180921C00165000 C Sep 21, 2018 165.0 1.10 2.40
ROG 180921C00170000 C Sep 21, 2018 170.0 0.80 2.10
ROG 180921C00175000 C Sep 21, 2018 175.0 0.60 1.80
ROG 180921C00180000 C Sep 21, 2018 180.0 0.50 0.80
ROG 180921C00185000 C Sep 21, 2018 185.0 0.10 0.85
ROG 180921C00190000 C Sep 21, 2018 190.0 0.00 1.25
ROG 180921C00195000 C Sep 21, 2018 195.0 0.30 0.55
ROG 180921C00200000 C Sep 21, 2018 200.0 0.00 0.60
ROG 180921C00210000 C Sep 21, 2018 210.0 0.00 0.40
ROG 180921P00065000 P Sep 21, 2018 65.0 0.00 1.50
ROG 180921P00070000 P Sep 21, 2018 70.0 0.20 1.70
ROG 180921P00075000 P Sep 21, 2018 75.0 0.50 2.15
ROG 180921P00080000 P Sep 21, 2018 80.0 0.85 2.50
ROG 180921P00085000 P Sep 21, 2018 85.0 1.40 3.30
ROG 180921P00090000 P Sep 21, 2018 90.0 1.95 3.20
ROG 180921P00100000 P Sep 21, 2018 100.0 4.00 5.70
ROG 180921P00105000 P Sep 21, 2018 105.0 5.30 6.70
ROG 180921P00110000 P Sep 21, 2018 110.0 7.00 8.20
ROG 180921P00115000 P Sep 21, 2018 115.0 8.80 11.00
ROG 180921P00120000 P Sep 21, 2018 120.0 11.30 13.30
ROG 180921P00125000 P Sep 21, 2018 125.0 13.90 15.80
ROG 180921P00130000 P Sep 21, 2018 130.0 16.70 18.40
ROG 180921P00135000 P Sep 21, 2018 135.0 20.10 22.80
ROG 180921P00140000 P Sep 21, 2018 140.0 24.20 26.20
ROG 180921P00145000 P Sep 21, 2018 145.0 28.30 30.90
ROG 180921P00150000 P Sep 21, 2018 150.0 32.40 34.80
ROG 180921P00155000 P Sep 21, 2018 155.0 35.20 38.60
ROG 180921P00160000 P Sep 21, 2018 160.0 40.20 42.90
ROG 180921P00165000 P Sep 21, 2018 165.0 44.60 49.50
ROG 180921P00170000 P Sep 21, 2018 170.0 49.60 54.50
ROG 180921P00175000 P Sep 21, 2018 175.0 54.10 59.00
ROG 180921P00180000 P Sep 21, 2018 180.0 59.10 64.00
ROG 180921P00185000 P Sep 21, 2018 185.0 64.00 68.90
ROG 180921P00190000 P Sep 21, 2018 190.0 69.00 73.90
ROG 180921P00195000 P Sep 21, 2018 195.0 74.00 78.90
ROG 180921P00200000 P Sep 21, 2018 200.0 79.00 83.90
ROG 180921P00210000 P Sep 21, 2018 210.0 89.00 93.90
OPRA data is delayed 15 minutes.