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 (2016-12-30)Premium Content

Rogers Corp (ROG)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROG 170317C00030000 C 03/17/17 30.0 52.10 57.00
ROG 170317C00035000 C 03/17/17 35.0 47.10 52.00
ROG 170317C00040000 C 03/17/17 40.0 42.10 47.00
ROG 170317C00045000 C 03/17/17 45.0 37.10 42.00
ROG 170317C00050000 C 03/17/17 50.0 32.10 37.00
ROG 170317C00055000 C 03/17/17 55.0 27.00 32.00
ROG 170317C00060000 C 03/17/17 60.0 22.50 27.00
ROG 170317C00065000 C 03/17/17 65.0 18.00 22.00
ROG 170317C00070000 C 03/17/17 70.0 13.00 17.00
ROG 170317C00075000 C 03/17/17 75.0 8.00 12.50
ROG 170317C00080000 C 03/17/17 80.0 3.50 8.00
ROG 170317C00085000 C 03/17/17 85.0 0.00 4.00
ROG 170317C00090000 C 03/17/17 90.0 0.00 5.00
ROG 170317C00095000 C 03/17/17 95.0 0.05 4.90
ROG 170317C00100000 C 03/17/17 100.0 0.00 5.00
ROG 170317C00105000 C 03/17/17 105.0 0.00 4.90
ROG 170317P00030000 P 03/17/17 30.0 0.00 5.00
ROG 170317P00035000 P 03/17/17 35.0 0.00 0.05
ROG 170317P00040000 P 03/17/17 40.0 0.00 4.80
ROG 170317P00045000 P 03/17/17 45.0 0.00 0.05
ROG 170317P00050000 P 03/17/17 50.0 0.00 0.05
ROG 170317P00055000 P 03/17/17 55.0 0.00 5.00
ROG 170317P00060000 P 03/17/17 60.0 0.00 2.55
ROG 170317P00065000 P 03/17/17 65.0 0.00 5.00
ROG 170317P00070000 P 03/17/17 70.0 0.00 5.00
ROG 170317P00075000 P 03/17/17 75.0 0.00 5.00
ROG 170317P00080000 P 03/17/17 80.0 0.00 4.90
ROG 170317P00085000 P 03/17/17 85.0 0.10 5.00
ROG 170317P00090000 P 03/17/17 90.0 3.50 8.00
ROG 170317P00095000 P 03/17/17 95.0 8.10 12.50
ROG 170317P00100000 P 03/17/17 100.0 13.00 17.80
ROG 170317P00105000 P 03/17/17 105.0 18.00 23.00
ROG 170421C00050000 C 04/21/17 50.0 33.00 37.00
ROG 170421C00055000 C 04/21/17 55.0 27.50 32.00
ROG 170421C00060000 C 04/21/17 60.0 23.00 27.50
ROG 170421C00065000 C 04/21/17 65.0 17.60 22.00
ROG 170421C00070000 C 04/21/17 70.0 13.00 17.50
ROG 170421C00075000 C 04/21/17 75.0 8.50 13.00
ROG 170421C00080000 C 04/21/17 80.0 4.50 9.00
ROG 170421C00085000 C 04/21/17 85.0 2.70 3.80
ROG 170421C00090000 C 04/21/17 90.0 0.00 2.85
ROG 170421C00095000 C 04/21/17 95.0 0.00 1.50
ROG 170421C00100000 C 04/21/17 100.0 0.05 0.80
ROG 170421C00105000 C 04/21/17 105.0 0.00 5.00
ROG 170421C00110000 C 04/21/17 110.0 0.00 5.00
ROG 170421P00050000 P 04/21/17 50.0 0.00 4.90
ROG 170421P00055000 P 04/21/17 55.0 0.00 4.80
ROG 170421P00060000 P 04/21/17 60.0 0.05 5.00
ROG 170421P00065000 P 04/21/17 65.0 0.05 4.90
ROG 170421P00070000 P 04/21/17 70.0 0.05 0.85
ROG 170421P00075000 P 04/21/17 75.0 0.00 1.65
ROG 170421P00080000 P 04/21/17 80.0 0.00 3.00
ROG 170421P00085000 P 04/21/17 85.0 3.00 4.20
ROG 170421P00090000 P 04/21/17 90.0 4.50 9.00
ROG 170421P00095000 P 04/21/17 95.0 8.50 13.00
ROG 170421P00100000 P 04/21/17 100.0 13.50 18.00
ROG 170421P00105000 P 04/21/17 105.0 18.00 22.50
ROG 170421P00110000 P 04/21/17 110.0 23.00 28.00
ROG 170616C00030000 C 06/16/17 30.0 52.50 57.00
ROG 170616C00035000 C 06/16/17 35.0 47.50 52.00
ROG 170616C00040000 C 06/16/17 40.0 42.60 47.50
ROG 170616C00045000 C 06/16/17 45.0 37.50 42.00
ROG 170616C00050000 C 06/16/17 50.0 32.50 37.50
ROG 170616C00055000 C 06/16/17 55.0 28.00 32.50
ROG 170616C00060000 C 06/16/17 60.0 23.50 28.00
ROG 170616C00065000 C 06/16/17 65.0 18.10 23.00
ROG 170616C00070000 C 06/16/17 70.0 14.50 19.00
ROG 170616C00075000 C 06/16/17 75.0 10.00 14.50
ROG 170616C00080000 C 06/16/17 80.0 6.50 11.00
ROG 170616C00085000 C 06/16/17 85.0 5.00 6.70
ROG 170616C00090000 C 06/16/17 90.0 3.00 4.50
ROG 170616C00095000 C 06/16/17 95.0 1.70 2.95
ROG 170616C00100000 C 06/16/17 100.0 0.00 2.30
ROG 170616C00105000 C 06/16/17 105.0 0.00 1.50
ROG 170616P00030000 P 06/16/17 30.0 0.00 4.90
ROG 170616P00035000 P 06/16/17 35.0 0.00 4.90
ROG 170616P00040000 P 06/16/17 40.0 0.00 5.00
ROG 170616P00045000 P 06/16/17 45.0 0.00 5.00
ROG 170616P00050000 P 06/16/17 50.0 0.05 4.90
ROG 170616P00055000 P 06/16/17 55.0 0.00 0.60
ROG 170616P00060000 P 06/16/17 60.0 0.00 0.90
ROG 170616P00065000 P 06/16/17 65.0 0.00 1.40
ROG 170616P00070000 P 06/16/17 70.0 0.65 2.25
ROG 170616P00075000 P 06/16/17 75.0 1.90 3.10
ROG 170616P00080000 P 06/16/17 80.0 3.50 3.70
ROG 170616P00085000 P 06/16/17 85.0 5.30 6.70
ROG 170616P00090000 P 06/16/17 90.0 8.20 9.80
ROG 170616P00095000 P 06/16/17 95.0 10.00 14.50
ROG 170616P00100000 P 06/16/17 100.0 14.00 18.50
ROG 170616P00105000 P 06/16/17 105.0 18.60 23.00
ROG 170915C00045000 C 09/15/17 45.0 37.60 42.50
ROG 170915C00050000 C 09/15/17 50.0 33.00 37.50
ROG 170915C00055000 C 09/15/17 55.0 28.10 33.00
ROG 170915C00060000 C 09/15/17 60.0 24.00 28.50
ROG 170915C00065000 C 09/15/17 65.0 20.00 24.50
ROG 170915C00070000 C 09/15/17 70.0 15.50 20.00
ROG 170915C00075000 C 09/15/17 75.0 12.00 16.50
ROG 170915C00080000 C 09/15/17 80.0 10.10 11.50
ROG 170915C00085000 C 09/15/17 85.0 7.20 9.60
ROG 170915C00090000 C 09/15/17 90.0 5.10 7.10
ROG 170915C00095000 C 09/15/17 95.0 3.40 5.80
ROG 170915C00100000 C 09/15/17 100.0 1.50 4.10
ROG 170915C00105000 C 09/15/17 105.0 0.00 5.00
ROG 170915C00110000 C 09/15/17 110.0 0.00 5.00
ROG 170915C00115000 C 09/15/17 115.0 0.10 1.65
ROG 170915P00045000 P 09/15/17 45.0 0.00 5.00
ROG 170915P00050000 P 09/15/17 50.0 0.05 0.85
ROG 170915P00055000 P 09/15/17 55.0 0.05 1.25
ROG 170915P00060000 P 09/15/17 60.0 0.00 1.85
ROG 170915P00065000 P 09/15/17 65.0 0.90 2.65
ROG 170915P00070000 P 09/15/17 70.0 1.35 3.80
ROG 170915P00075000 P 09/15/17 75.0 3.40 5.20
ROG 170915P00080000 P 09/15/17 80.0 5.10 6.00
ROG 170915P00085000 P 09/15/17 85.0 7.10 9.40
ROG 170915P00090000 P 09/15/17 90.0 9.90 12.10
ROG 170915P00095000 P 09/15/17 95.0 12.80 15.20
ROG 170915P00100000 P 09/15/17 100.0 15.50 20.00
ROG 170915P00105000 P 09/15/17 105.0 19.50 24.00
ROG 170915P00110000 P 09/15/17 110.0 24.10 28.50
ROG 170915P00115000 P 09/15/17 115.0 28.50 33.00

OPRA data is delayed 15 minutes.