$55.28 +0.52 (0.95%) Rogers Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 55.28
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.52 (0.95%)
Prev Close: 54.76
Open: 54.87
Bid: 54.54
Ask: 60.00
Options:

Call Options: ROG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ROG1422K30 22.60 0.00 23.20 741.0 27.00 558.0 0.0 0
35.00 ROG1422K35 17.60 0.00 18.30 37.0 22.10 37.0 0.0 0
40.00 ROG1422K40 12.60 0.00 13.40 158.0 17.10 100.0 0.0 0
45.00 ROG1422K45 7.70 0.00 8.40 766.0 12.30 471.0 0.0 0
50.00 ROG1422K50 3.70 0.00 4.00 260.0 7.80 250.0 0.0 0
55.00 ROG1422K55 2.35 1.10 1.15 887.0 2.45 240.0 10.0 10
60.00 ROG1422K60 0.40 0.30 0.05 10.0 2.75 714.0 6.0 48
65.00 ROG1422K65 0.50 0.00 0.05 10.0 0.50 22.0 0.0 0
70.00 ROG1422K70 0.50 0.00 0.00 0.0 0.55 34.0 0.0 0
75.00 ROG1422K75 0.90 0.00 0.00 0.0 0.45 26.0 0.0 0
80.00 ROG1422K80 2.35 0.00 0.00 0.0 0.25 20.0 0.0 0
85.00 ROG1422K85 2.35 0.00 0.00 0.0 0.25 250.0 0.0 0

Put Options: ROG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ROG1422W30 2.40 0.00 0.00 0.0 0.30 327.0 0.0 0
35.00 ROG1422W35 0.50 0.00 0.00 0.0 0.60 183.0 0.0 0
40.00 ROG1422W40 0.55 0.00 0.05 10.0 0.60 191.0 0.0 0
45.00 ROG1422W45 0.05 0.00 0.05 10.0 0.70 210.0 0.0 0
50.00 ROG1422W50 0.70 0.15 0.05 526.0 1.10 331.0 2.0 2
55.00 ROG1422W55 1.85 -0.15 0.75 915.0 2.85 676.0 32.0 32
60.00 ROG1422W60 3.50 0.00 3.60 250.0 7.30 288.0 0.0 0
65.00 ROG1422W65 8.10 0.00 8.00 766.0 11.80 400.0 0.0 0
70.00 ROG1422W70 13.10 0.00 13.00 200.0 16.80 120.0 0.0 0
75.00 ROG1422W75 18.10 0.00 18.00 39.0 21.90 39.0 0.0 0
80.00 ROG1422W80 23.00 0.00 23.00 37.0 26.70 39.0 0.0 0
85.00 ROG1422W85 28.50 0.00 28.00 515.0 31.80 370.0 0.0 0