Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Rosetta Stone Inc (RST)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RST 140517C00002500 C 05/17/14 2.5 9.20 10.30
RST 140517C00005000 C 05/17/14 5.0 6.50 9.00
RST 140517C00007500 C 05/17/14 7.5 4.30 5.00
RST 140517C00010000 C 05/17/14 10.0 1.95 2.15
RST 140517C00012500 C 05/17/14 12.5 0.35 0.50
RST 140517C00015000 C 05/17/14 15.0 0.00 0.25
RST 140517C00017500 C 05/17/14 17.5 0.00 0.25
RST 140517C00020000 C 05/17/14 20.0 0.00 0.25
RST 140517C00022500 C 05/17/14 22.5 0.00 0.25
RST 140517P00002500 P 05/17/14 2.5 0.00 0.25
RST 140517P00005000 P 05/17/14 5.0 0.00 0.25
RST 140517P00007500 P 05/17/14 7.5 0.00 0.25
RST 140517P00010000 P 05/17/14 10.0 0.05 0.25
RST 140517P00012500 P 05/17/14 12.5 0.85 1.00
RST 140517P00015000 P 05/17/14 15.0 2.70 3.30
RST 140517P00017500 P 05/17/14 17.5 5.20 5.80
RST 140517P00020000 P 05/17/14 20.0 6.70 8.90
RST 140517P00022500 P 05/17/14 22.5 9.20 11.40
RST 140621C00002500 C 06/21/14 2.5 9.00 10.60
RST 140621C00005000 C 06/21/14 5.0 6.50 8.10
RST 140621C00007500 C 06/21/14 7.5 4.30 5.00
RST 140621C00010000 C 06/21/14 10.0 2.00 2.40
RST 140621C00012500 C 06/21/14 12.5 0.45 0.65
RST 140621C00015000 C 06/21/14 15.0 0.05 0.20
RST 140621C00017500 C 06/21/14 17.5 0.00 0.25
RST 140621C00020000 C 06/21/14 20.0 0.00 0.25
RST 140621C00022500 C 06/21/14 22.5 0.00 0.25
RST 140621C00025000 C 06/21/14 25.0 0.00 0.25
RST 140621C00030000 C 06/21/14 30.0 0.00 0.25
RST 140621P00002500 P 06/21/14 2.5 0.00 0.25
RST 140621P00005000 P 06/21/14 5.0 0.00 0.25
RST 140621P00007500 P 06/21/14 7.5 0.00 0.25
RST 140621P00010000 P 06/21/14 10.0 0.10 0.25
RST 140621P00012500 P 06/21/14 12.5 1.00 1.15
RST 140621P00015000 P 06/21/14 15.0 2.70 3.30
RST 140621P00017500 P 06/21/14 17.5 5.20 5.70
RST 140621P00020000 P 06/21/14 20.0 7.30 8.30
RST 140621P00022500 P 06/21/14 22.5 9.80 11.20
RST 140621P00025000 P 06/21/14 25.0 11.50 14.10
RST 140621P00030000 P 06/21/14 30.0 16.50 19.10
RST 140920C00002500 C 09/20/14 2.5 9.20 10.20
RST 140920C00005000 C 09/20/14 5.0 6.70 7.70
RST 140920C00007500 C 09/20/14 7.5 4.30 5.10
RST 140920C00010000 C 09/20/14 10.0 2.20 2.80
RST 140920C00012500 C 09/20/14 12.5 0.80 1.00
RST 140920C00015000 C 09/20/14 15.0 0.25 0.40
RST 140920C00017500 C 09/20/14 17.5 0.05 0.25
RST 140920C00020000 C 09/20/14 20.0 0.00 0.25
RST 140920C00022500 C 09/20/14 22.5 0.00 0.25
RST 140920P00002500 P 09/20/14 2.5 0.00 0.25
RST 140920P00005000 P 09/20/14 5.0 0.00 0.25
RST 140920P00007500 P 09/20/14 7.5 0.10 0.25
RST 140920P00010000 P 09/20/14 10.0 0.35 0.45
RST 140920P00012500 P 09/20/14 12.5 1.30 1.50
RST 140920P00015000 P 09/20/14 15.0 2.90 3.50
RST 140920P00017500 P 09/20/14 17.5 5.10 5.80
RST 140920P00020000 P 09/20/14 20.0 7.50 8.30
RST 140920P00022500 P 09/20/14 22.5 10.00 10.80
RST 141220C00002500 C 12/20/14 2.5 8.60 10.70
RST 141220C00005000 C 12/20/14 5.0 6.50 7.70
RST 141220C00007500 C 12/20/14 7.5 4.30 5.30
RST 141220C00010000 C 12/20/14 10.0 2.50 3.10
RST 141220C00012500 C 12/20/14 12.5 1.15 1.40
RST 141220C00015000 C 12/20/14 15.0 0.50 0.70
RST 141220C00017500 C 12/20/14 17.5 0.20 0.30
RST 141220C00020000 C 12/20/14 20.0 0.05 0.25
RST 141220P00002500 P 12/20/14 2.5 0.00 0.25
RST 141220P00005000 P 12/20/14 5.0 0.00 0.25
RST 141220P00007500 P 12/20/14 7.5 0.05 0.30
RST 141220P00010000 P 12/20/14 10.0 0.45 0.70
RST 141220P00012500 P 12/20/14 12.5 1.60 1.85
RST 141220P00015000 P 12/20/14 15.0 3.30 3.70
RST 141220P00017500 P 12/20/14 17.5 5.30 5.90
RST 141220P00020000 P 12/20/14 20.0 7.50 8.40

OPRA data is delayed 15 minutes.