$71.25 -0.63 (-0.88%) Rogers Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 71.25
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.63 (-0.88%)
Prev Close: 71.88
Open: 71.75
Bid: 69.92
Ask: 75.30
Options:

Call Options: ROG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ROG1420L30 40.00 0.00 39.30 25.0 43.70 15.0 0.0 0
35.00 ROG1420L35 35.00 0.00 34.20 15.0 38.50 25.0 0.0 0
40.00 ROG1420L40 30.00 0.00 29.50 10.0 33.60 10.0 0.0 0
45.00 ROG1420L45 25.00 0.00 24.40 28.0 28.60 15.0 0.0 0
50.00 ROG1420L50 20.00 0.00 19.70 25.0 23.60 24.0 0.0 0
55.00 ROG1420L55 13.18 -1.82 14.70 55.0 18.50 55.0 5.0 50
60.00 ROG1420L60 11.00 1.00 10.20 75.0 13.50 79.0 2.0 62
65.00 ROG1420L65 0.30 -4.80 4.80 50.0 8.70 55.0 20.0 30
70.00 ROG1420L70 2.50 1.60 1.05 137.0 3.20 120.0 16.0 121
75.00 ROG1420L75 0.75 0.70 0.35 1.0 2.70 294.0 10.0 141
80.00 ROG1420L80 0.25 0.05 0.20 11.0 0.30 56.0 10.0 20
85.00 ROG1420L85 0.40 0.00 0.05 11.0 0.30 66.0 0.0 0

Put Options: ROG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ROG1420X30 0.20 -2.20 0.05 10.0 0.25 51.0 1.0 1
35.00 ROG1420X35 0.45 0.00 0.05 31.0 0.25 31.0 0.0 0
40.00 ROG1420X40 0.45 0.00 0.05 10.0 0.25 31.0 0.0 0
45.00 ROG1420X45 0.50 0.00 0.05 10.0 0.30 31.0 0.0 0
50.00 ROG1420X50 1.80 1.30 0.05 10.0 0.30 61.0 2.0 78
55.00 ROG1420X55 1.35 0.85 0.05 10.0 0.50 100.0 2.0 159
60.00 ROG1420X60 1.75 1.25 0.05 10.0 0.30 63.0 10.0 66
65.00 ROG1420X65 0.15 0.00 0.05 10.0 0.30 46.0 10.0 39
70.00 ROG1420X70 1.00 0.45 0.30 231.0 1.00 1.0 3.0 10
75.00 ROG1420X75 2.25 0.00 1.85 137.0 5.50 143.0 0.0 0
80.00 ROG1420X80 6.20 0.00 6.50 49.0 10.50 49.0 0.0 0
85.00 ROG1420X85 11.30 0.00 11.50 95.0 15.40 95.0 0.0 0