Options Lookup
Rogers Corp (ROG)
As of Apr 30 2024 5:04PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ROG 240517C00060000 | C | May 17, 2024 | 60.0 | 57.20 | 61.50 |
| ROG 240517C00065000 | C | May 17, 2024 | 65.0 | 52.20 | 56.50 |
| ROG 240517C00070000 | C | May 17, 2024 | 70.0 | 47.30 | 51.50 |
| ROG 240517C00075000 | C | May 17, 2024 | 75.0 | 42.30 | 46.50 |
| ROG 240517C00080000 | C | May 17, 2024 | 80.0 | 37.30 | 42.00 |
| ROG 240517C00085000 | C | May 17, 2024 | 85.0 | 32.10 | 37.00 |
| ROG 240517C00090000 | C | May 17, 2024 | 90.0 | 27.10 | 32.00 |
| ROG 240517C00095000 | C | May 17, 2024 | 95.0 | 22.10 | 27.00 |
| ROG 240517C00100000 | C | May 17, 2024 | 100.0 | 17.30 | 22.00 |
| ROG 240517C00105000 | C | May 17, 2024 | 105.0 | 12.10 | 17.00 |
| ROG 240517C00110000 | C | May 17, 2024 | 110.0 | 8.80 | 12.50 |
| ROG 240517C00115000 | C | May 17, 2024 | 115.0 | 3.70 | 8.50 |
| ROG 240517C00120000 | C | May 17, 2024 | 120.0 | 0.80 | 5.50 |
| ROG 240517C00125000 | C | May 17, 2024 | 125.0 | 0.05 | 3.50 |
| ROG 240517C00130000 | C | May 17, 2024 | 130.0 | 0.05 | 2.70 |
| ROG 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 2.35 |
| ROG 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 4.50 |
| ROG 240517C00145000 | C | May 17, 2024 | 145.0 | 0.00 | 4.80 |
| ROG 240517C00150000 | C | May 17, 2024 | 150.0 | 0.00 | 4.80 |
| ROG 240517C00155000 | C | May 17, 2024 | 155.0 | 0.00 | 4.80 |
| ROG 240517C00160000 | C | May 17, 2024 | 160.0 | 0.00 | 4.80 |
| ROG 240517C00165000 | C | May 17, 2024 | 165.0 | 0.00 | 4.80 |
| ROG 240517C00170000 | C | May 17, 2024 | 170.0 | 0.00 | 4.80 |
| ROG 240517C00175000 | C | May 17, 2024 | 175.0 | 0.00 | 4.80 |
| ROG 240517C00180000 | C | May 17, 2024 | 180.0 | 0.00 | 4.80 |
| ROG 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 4.80 |
| ROG 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 4.80 |
| ROG 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 4.80 |
| ROG 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 4.80 |
| ROG 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 4.80 |
| ROG 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 4.80 |
| ROG 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 4.80 |
| ROG 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 4.80 |
| ROG 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 4.60 |
| ROG 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 3.90 |
| ROG 240517P00110000 | P | May 17, 2024 | 110.0 | 0.05 | 3.30 |
| ROG 240517P00115000 | P | May 17, 2024 | 115.0 | 1.10 | 5.00 |
| ROG 240517P00120000 | P | May 17, 2024 | 120.0 | 1.00 | 5.50 |
| ROG 240517P00125000 | P | May 17, 2024 | 125.0 | 4.00 | 8.00 |
| ROG 240517P00130000 | P | May 17, 2024 | 130.0 | 8.50 | 13.40 |
| ROG 240517P00135000 | P | May 17, 2024 | 135.0 | 13.50 | 18.40 |
| ROG 240517P00140000 | P | May 17, 2024 | 140.0 | 18.50 | 22.90 |
| ROG 240517P00145000 | P | May 17, 2024 | 145.0 | 23.70 | 27.90 |
| ROG 240517P00150000 | P | May 17, 2024 | 150.0 | 28.60 | 33.20 |
| ROG 240517P00155000 | P | May 17, 2024 | 155.0 | 33.50 | 37.80 |
| ROG 240517P00160000 | P | May 17, 2024 | 160.0 | 38.60 | 42.80 |
| ROG 240517P00165000 | P | May 17, 2024 | 165.0 | 43.50 | 47.90 |
| ROG 240517P00170000 | P | May 17, 2024 | 170.0 | 48.50 | 52.90 |
| ROG 240517P00175000 | P | May 17, 2024 | 175.0 | 53.50 | 58.50 |
| ROG 240517P00180000 | P | May 17, 2024 | 180.0 | 58.60 | 62.90 |
| ROG 240621C00055000 | C | Jun 21, 2024 | 55.0 | 62.20 | 67.00 |
| ROG 240621C00060000 | C | Jun 21, 2024 | 60.0 | 57.60 | 62.00 |
| ROG 240621C00065000 | C | Jun 21, 2024 | 65.0 | 52.50 | 57.00 |
| ROG 240621C00070000 | C | Jun 21, 2024 | 70.0 | 47.70 | 52.00 |
| ROG 240621C00075000 | C | Jun 21, 2024 | 75.0 | 42.50 | 47.00 |
| ROG 240621C00080000 | C | Jun 21, 2024 | 80.0 | 37.50 | 42.00 |
| ROG 240621C00085000 | C | Jun 21, 2024 | 85.0 | 33.00 | 37.50 |
| ROG 240621C00090000 | C | Jun 21, 2024 | 90.0 | 28.30 | 32.50 |
| ROG 240621C00095000 | C | Jun 21, 2024 | 95.0 | 23.30 | 27.50 |
| ROG 240621C00100000 | C | Jun 21, 2024 | 100.0 | 18.10 | 23.00 |
| ROG 240621C00105000 | C | Jun 21, 2024 | 105.0 | 14.50 | 18.40 |
| ROG 240621C00110000 | C | Jun 21, 2024 | 110.0 | 11.10 | 14.50 |
| ROG 240621C00115000 | C | Jun 21, 2024 | 115.0 | 6.50 | 11.00 |
| ROG 240621C00120000 | C | Jun 21, 2024 | 120.0 | 4.40 | 6.60 |
| ROG 240621C00125000 | C | Jun 21, 2024 | 125.0 | 2.70 | 4.90 |
| ROG 240621C00130000 | C | Jun 21, 2024 | 130.0 | 1.45 | 3.50 |
| ROG 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.80 | 2.50 |
| ROG 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.05 | 4.50 |
| ROG 240621C00145000 | C | Jun 21, 2024 | 145.0 | 0.00 | 4.80 |
| ROG 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.00 | 4.80 |
| ROG 240621C00155000 | C | Jun 21, 2024 | 155.0 | 0.00 | 4.80 |
| ROG 240621C00160000 | C | Jun 21, 2024 | 160.0 | 0.00 | 3.40 |
| ROG 240621C00165000 | C | Jun 21, 2024 | 165.0 | 0.00 | 4.80 |
| ROG 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.00 | 4.80 |
| ROG 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.00 | 4.80 |
| ROG 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.00 | 4.80 |
| ROG 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.00 | 4.80 |
| ROG 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.00 | 4.80 |
| ROG 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.00 | 4.80 |
| ROG 240621C00200000 | C | Jun 21, 2024 | 200.0 | 0.00 | 4.80 |
| ROG 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 4.80 |
| ROG 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
| ROG 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.45 |
| ROG 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.55 |
| ROG 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 2.00 |
| ROG 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 4.80 |
| ROG 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 4.80 |
| ROG 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 3.90 |
| ROG 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 4.80 |
| ROG 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.05 | 4.70 |
| ROG 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.05 | 4.00 |
| ROG 240621P00110000 | P | Jun 21, 2024 | 110.0 | 1.65 | 3.40 |
| ROG 240621P00115000 | P | Jun 21, 2024 | 115.0 | 1.80 | 5.50 |
| ROG 240621P00120000 | P | Jun 21, 2024 | 120.0 | 3.00 | 7.00 |
| ROG 240621P00125000 | P | Jun 21, 2024 | 125.0 | 7.40 | 9.90 |
| ROG 240621P00130000 | P | Jun 21, 2024 | 130.0 | 9.50 | 13.50 |
| ROG 240621P00135000 | P | Jun 21, 2024 | 135.0 | 13.50 | 18.50 |
| ROG 240621P00140000 | P | Jun 21, 2024 | 140.0 | 18.50 | 22.80 |
| ROG 240621P00145000 | P | Jun 21, 2024 | 145.0 | 23.50 | 28.40 |
| ROG 240621P00150000 | P | Jun 21, 2024 | 150.0 | 28.60 | 33.50 |
| ROG 240621P00155000 | P | Jun 21, 2024 | 155.0 | 33.60 | 37.80 |
| ROG 240621P00160000 | P | Jun 21, 2024 | 160.0 | 38.50 | 42.90 |
| ROG 240621P00165000 | P | Jun 21, 2024 | 165.0 | 43.60 | 47.90 |
| ROG 240621P00170000 | P | Jun 21, 2024 | 170.0 | 48.60 | 52.80 |
| ROG 240621P00175000 | P | Jun 21, 2024 | 175.0 | 53.50 | 57.90 |
| ROG 240621P00180000 | P | Jun 21, 2024 | 180.0 | 58.50 | 62.80 |
| ROG 240621P00185000 | P | Jun 21, 2024 | 185.0 | 63.70 | 67.90 |
| ROG 240621P00190000 | P | Jun 21, 2024 | 190.0 | 68.50 | 73.50 |
| ROG 240621P00195000 | P | Jun 21, 2024 | 195.0 | 73.50 | 77.90 |
| ROG 240621P00200000 | P | Jun 21, 2024 | 200.0 | 78.50 | 82.80 |
| ROG 240920C00055000 | C | Sep 20, 2024 | 55.0 | 63.10 | 68.00 |
| ROG 240920C00060000 | C | Sep 20, 2024 | 60.0 | 58.10 | 63.00 |
| ROG 240920C00065000 | C | Sep 20, 2024 | 65.0 | 53.10 | 58.00 |
| ROG 240920C00070000 | C | Sep 20, 2024 | 70.0 | 48.60 | 53.50 |
| ROG 240920C00075000 | C | Sep 20, 2024 | 75.0 | 43.60 | 48.50 |
| ROG 240920C00080000 | C | Sep 20, 2024 | 80.0 | 39.10 | 44.00 |
| ROG 240920C00085000 | C | Sep 20, 2024 | 85.0 | 34.70 | 39.50 |
| ROG 240920C00090000 | C | Sep 20, 2024 | 90.0 | 30.50 | 35.00 |
| ROG 240920C00095000 | C | Sep 20, 2024 | 95.0 | 26.70 | 31.00 |
| ROG 240920C00100000 | C | Sep 20, 2024 | 100.0 | 23.00 | 27.00 |
| ROG 240920C00105000 | C | Sep 20, 2024 | 105.0 | 18.70 | 23.00 |
| ROG 240920C00110000 | C | Sep 20, 2024 | 110.0 | 15.30 | 19.50 |
| ROG 240920C00115000 | C | Sep 20, 2024 | 115.0 | 12.70 | 16.50 |
| ROG 240920C00120000 | C | Sep 20, 2024 | 120.0 | 9.50 | 14.00 |
| ROG 240920C00125000 | C | Sep 20, 2024 | 125.0 | 7.40 | 11.50 |
| ROG 240920C00130000 | C | Sep 20, 2024 | 130.0 | 5.70 | 9.50 |
| ROG 240920C00135000 | C | Sep 20, 2024 | 135.0 | 3.50 | 7.40 |
| ROG 240920C00140000 | C | Sep 20, 2024 | 140.0 | 2.50 | 6.50 |
| ROG 240920C00145000 | C | Sep 20, 2024 | 145.0 | 1.00 | 5.50 |
| ROG 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.50 | 5.00 |
| ROG 240920C00155000 | C | Sep 20, 2024 | 155.0 | 0.10 | 5.00 |
| ROG 240920C00160000 | C | Sep 20, 2024 | 160.0 | 0.05 | 5.00 |
| ROG 240920C00165000 | C | Sep 20, 2024 | 165.0 | 0.05 | 4.90 |
| ROG 240920C00170000 | C | Sep 20, 2024 | 170.0 | 0.10 | 3.70 |
| ROG 240920C00175000 | C | Sep 20, 2024 | 175.0 | 0.00 | 4.80 |
| ROG 240920C00180000 | C | Sep 20, 2024 | 180.0 | 0.00 | 4.80 |
| ROG 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 4.80 |
| ROG 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 4.80 |
| ROG 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 0.80 |
| ROG 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.00 | 1.95 |
| ROG 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.00 | 4.80 |
| ROG 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.00 | 4.80 |
| ROG 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.10 | 4.70 |
| ROG 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.15 | 3.90 |
| ROG 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.05 | 5.00 |
| ROG 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.70 | 5.50 |
| ROG 240920P00105000 | P | Sep 20, 2024 | 105.0 | 2.00 | 6.50 |
| ROG 240920P00110000 | P | Sep 20, 2024 | 110.0 | 3.80 | 6.40 |
| ROG 240920P00115000 | P | Sep 20, 2024 | 115.0 | 5.40 | 9.50 |
| ROG 240920P00120000 | P | Sep 20, 2024 | 120.0 | 7.60 | 12.00 |
| ROG 240920P00125000 | P | Sep 20, 2024 | 125.0 | 10.20 | 14.00 |
| ROG 240920P00130000 | P | Sep 20, 2024 | 130.0 | 13.00 | 17.00 |
| ROG 240920P00135000 | P | Sep 20, 2024 | 135.0 | 16.60 | 20.30 |
| ROG 240920P00140000 | P | Sep 20, 2024 | 140.0 | 20.60 | 24.00 |
| ROG 240920P00145000 | P | Sep 20, 2024 | 145.0 | 24.00 | 28.50 |
| ROG 240920P00150000 | P | Sep 20, 2024 | 150.0 | 28.50 | 33.40 |
| ROG 240920P00155000 | P | Sep 20, 2024 | 155.0 | 33.50 | 37.50 |
| ROG 240920P00160000 | P | Sep 20, 2024 | 160.0 | 38.50 | 43.40 |
| ROG 240920P00165000 | P | Sep 20, 2024 | 165.0 | 43.50 | 48.50 |
| ROG 240920P00170000 | P | Sep 20, 2024 | 170.0 | 48.50 | 53.50 |
| ROG 240920P00175000 | P | Sep 20, 2024 | 175.0 | 53.50 | 58.50 |
| ROG 240920P00180000 | P | Sep 20, 2024 | 180.0 | 58.50 | 63.50 |
| ROG 241220C00055000 | C | Dec 20, 2024 | 55.0 | 64.10 | 69.00 |
| ROG 241220C00060000 | C | Dec 20, 2024 | 60.0 | 59.10 | 64.00 |
| ROG 241220C00065000 | C | Dec 20, 2024 | 65.0 | 54.60 | 59.50 |
| ROG 241220C00070000 | C | Dec 20, 2024 | 70.0 | 50.10 | 55.00 |
| ROG 241220C00075000 | C | Dec 20, 2024 | 75.0 | 45.60 | 50.50 |
| ROG 241220C00080000 | C | Dec 20, 2024 | 80.0 | 41.10 | 46.00 |
| ROG 241220C00085000 | C | Dec 20, 2024 | 85.0 | 37.40 | 42.00 |
| ROG 241220C00090000 | C | Dec 20, 2024 | 90.0 | 33.30 | 38.00 |
| ROG 241220C00095000 | C | Dec 20, 2024 | 95.0 | 29.60 | 34.00 |
| ROG 241220C00100000 | C | Dec 20, 2024 | 100.0 | 26.50 | 30.50 |
| ROG 241220C00105000 | C | Dec 20, 2024 | 105.0 | 22.80 | 27.00 |
| ROG 241220C00110000 | C | Dec 20, 2024 | 110.0 | 19.50 | 23.50 |
| ROG 241220C00115000 | C | Dec 20, 2024 | 115.0 | 16.50 | 20.50 |
| ROG 241220C00120000 | C | Dec 20, 2024 | 120.0 | 14.10 | 18.00 |
| ROG 241220C00125000 | C | Dec 20, 2024 | 125.0 | 11.40 | 15.50 |
| ROG 241220C00130000 | C | Dec 20, 2024 | 130.0 | 9.30 | 13.50 |
| ROG 241220C00135000 | C | Dec 20, 2024 | 135.0 | 7.50 | 11.50 |
| ROG 241220C00140000 | C | Dec 20, 2024 | 140.0 | 6.30 | 10.00 |
| ROG 241220C00145000 | C | Dec 20, 2024 | 145.0 | 4.60 | 9.00 |
| ROG 241220C00150000 | C | Dec 20, 2024 | 150.0 | 3.60 | 7.40 |
| ROG 241220C00155000 | C | Dec 20, 2024 | 155.0 | 2.50 | 6.40 |
| ROG 241220C00160000 | C | Dec 20, 2024 | 160.0 | 1.10 | 6.00 |
| ROG 241220C00165000 | C | Dec 20, 2024 | 165.0 | 0.50 | 4.90 |
| ROG 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.00 | 0.45 |
| ROG 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.00 | 0.65 |
| ROG 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.00 | 1.10 |
| ROG 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.00 | 4.80 |
| ROG 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.05 | 2.90 |
| ROG 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.05 | 5.00 |
| ROG 241220P00085000 | P | Dec 20, 2024 | 85.0 | 0.30 | 4.70 |
| ROG 241220P00090000 | P | Dec 20, 2024 | 90.0 | 0.50 | 4.80 |
| ROG 241220P00095000 | P | Dec 20, 2024 | 95.0 | 1.60 | 6.20 |
| ROG 241220P00100000 | P | Dec 20, 2024 | 100.0 | 3.00 | 6.80 |
| ROG 241220P00105000 | P | Dec 20, 2024 | 105.0 | 4.10 | 8.40 |
| ROG 241220P00110000 | P | Dec 20, 2024 | 110.0 | 6.00 | 10.40 |
| ROG 241220P00115000 | P | Dec 20, 2024 | 115.0 | 8.00 | 12.40 |
| ROG 241220P00120000 | P | Dec 20, 2024 | 120.0 | 10.00 | 14.50 |
| ROG 241220P00125000 | P | Dec 20, 2024 | 125.0 | 12.50 | 16.00 |
| ROG 241220P00130000 | P | Dec 20, 2024 | 130.0 | 15.50 | 19.90 |
| ROG 241220P00135000 | P | Dec 20, 2024 | 135.0 | 18.50 | 23.00 |
| ROG 241220P00140000 | P | Dec 20, 2024 | 140.0 | 22.00 | 26.50 |
| ROG 241220P00145000 | P | Dec 20, 2024 | 145.0 | 25.50 | 29.90 |
| ROG 241220P00150000 | P | Dec 20, 2024 | 150.0 | 30.10 | 34.50 |
| ROG 241220P00155000 | P | Dec 20, 2024 | 155.0 | 34.00 | 38.80 |
| ROG 241220P00160000 | P | Dec 20, 2024 | 160.0 | 38.50 | 43.50 |
| ROG 241220P00165000 | P | Dec 20, 2024 | 165.0 | 43.50 | 48.50 |
OPRA data is delayed 15 minutes.