Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Rosetta Stone Inc (RST)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RST 140419C00002500 C 04/19/14 2.5 6.50 11.00
RST 140419C00005000 C 04/19/14 5.0 4.00 8.50
RST 140419C00007500 C 04/19/14 7.5 3.40 4.00
RST 140419C00010000 C 04/19/14 10.0 0.95 1.45
RST 140419C00012500 C 04/19/14 12.5 0.00 0.10
RST 140419C00015000 C 04/19/14 15.0 0.00 0.25
RST 140419C00017500 C 04/19/14 17.5 0.00 0.25
RST 140419C00020000 C 04/19/14 20.0 0.00 0.25
RST 140419C00022500 C 04/19/14 22.5 0.00 0.25
RST 140419P00002500 P 04/19/14 2.5 0.00 0.25
RST 140419P00005000 P 04/19/14 5.0 0.00 0.25
RST 140419P00007500 P 04/19/14 7.5 0.00 0.25
RST 140419P00010000 P 04/19/14 10.0 0.00 0.15
RST 140419P00012500 P 04/19/14 12.5 1.05 1.55
RST 140419P00015000 P 04/19/14 15.0 3.50 4.10
RST 140419P00017500 P 04/19/14 17.5 6.00 6.60
RST 140419P00020000 P 04/19/14 20.0 8.50 9.10
RST 140419P00022500 P 04/19/14 22.5 11.00 11.60
RST 140517C00002500 C 05/17/14 2.5 6.50 11.00
RST 140517C00005000 C 05/17/14 5.0 4.00 8.50
RST 140517C00007500 C 05/17/14 7.5 3.40 4.00
RST 140517C00010000 C 05/17/14 10.0 1.35 1.60
RST 140517C00012500 C 05/17/14 12.5 0.15 0.25
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 0.15
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 0.10 0.25
RST 140517P00012500 P 05/17/14 12.5 1.30 1.70
RST 140517P00015000 P 05/17/14 15.0 3.50 4.20
RST 140517P00017500 P 05/17/14 17.5 4.00 6.60
RST 140517P00020000 P 05/17/14 20.0 6.50 9.10
RST 140517P00022500 P 05/17/14 22.5 9.00 11.60
RST 140621C00002500 C 06/21/14 2.5 6.50 11.00
RST 140621C00005000 C 06/21/14 5.0 4.00 8.50
RST 140621C00007500 C 06/21/14 7.5 3.40 4.00
RST 140621C00010000 C 06/21/14 10.0 1.45 1.70
RST 140621C00012500 C 06/21/14 12.5 0.25 0.35
RST 140621C00015000 C 06/21/14 15.0 0.00 0.25
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 0.20 0.30
RST 140621P00012500 P 06/21/14 12.5 1.45 1.80
RST 140621P00015000 P 06/21/14 15.0 3.60 4.20
RST 140621P00017500 P 06/21/14 17.5 5.90 6.70
RST 140621P00020000 P 06/21/14 20.0 6.50 11.00
RST 140621P00022500 P 06/21/14 22.5 9.00 13.50
RST 140621P00025000 P 06/21/14 25.0 11.50 16.00
RST 140621P00030000 P 06/21/14 30.0 16.50 21.00
RST 140920C00002500 C 09/20/14 2.5 6.50 11.00
RST 140920C00005000 C 09/20/14 5.0 5.80 6.60
RST 140920C00007500 C 09/20/14 7.5 3.40 4.20
RST 140920C00010000 C 09/20/14 10.0 1.70 2.05
RST 140920C00012500 C 09/20/14 12.5 0.50 0.70
RST 140920C00015000 C 09/20/14 15.0 0.10 0.25
RST 140920C00017500 C 09/20/14 17.5 0.00 0.20
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 0.45 0.55
RST 140920P00012500 P 09/20/14 12.5 1.70 1.85
RST 140920P00015000 P 09/20/14 15.0 3.60 4.20
RST 140920P00017500 P 09/20/14 17.5 6.00 6.80
RST 140920P00020000 P 09/20/14 20.0 8.50 9.30
RST 140920P00022500 P 09/20/14 22.5 11.00 11.80

OPRA data is delayed 15 minutes.