$54.76 +0.46 (0.85%) Rogers Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 54.76
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.46 (0.85%)
Prev Close: 54.30
Open: 54.43
Bid: 54.19
Ask: 59.84
Options:

Call Options: ROG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ROG1418J30 23.90 0.00 24.70 99.0 25.60 148.0 0.0 0
35.00 ROG1418J35 19.00 0.00 19.70 97.0 20.60 123.0 0.0 0
40.00 ROG1418J40 14.00 0.00 14.80 88.0 15.50 89.0 0.0 0
45.00 ROG1418J45 9.00 0.00 9.80 114.0 10.60 115.0 0.0 0
50.00 ROG1418J50 4.30 0.00 5.00 132.0 5.70 138.0 0.0 0
55.00 ROG1418J55 1.20 0.45 1.10 139.0 1.50 112.0 42.0 42
60.00 ROG1418J60 0.20 -0.05 0.20 2.0 0.30 85.0 2.0 2
65.00 ROG1418J65 0.25 0.00 0.05 11.0 0.25 135.0 0.0 0
70.00 ROG1418J70 0.20 0.00 0.00 0.0 0.20 116.0 0.0 0
75.00 ROG1418J75 0.20 0.00 0.00 0.0 0.20 100.0 0.0 0
80.00 ROG1418J80 0.20 0.00 0.00 0.0 0.20 92.0 0.0 0
85.00 ROG1418J85 0.20 0.00 0.00 0.0 0.20 100.0 0.0 0

Put Options: ROG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ROG1418V30 0.25 0.00 0.00 0.0 0.25 133.0 0.0 0
35.00 ROG1418V35 0.25 0.00 0.05 10.0 0.25 84.0 0.0 0
40.00 ROG1418V40 0.25 0.00 0.05 10.0 0.25 138.0 0.0 0
45.00 ROG1418V45 0.30 0.00 0.05 11.0 0.25 122.0 0.0 0
50.00 ROG1418V50 0.10 -0.05 0.10 38.0 0.45 280.0 10.0 10
55.00 ROG1418V55 1.10 -0.35 1.10 129.0 1.50 36.0 30.0 50
60.00 ROG1418V60 4.70 -0.70 4.60 87.0 5.20 81.0 10.0 85
65.00 ROG1418V65 10.40 0.00 9.50 98.0 10.20 73.0 0.0 0
70.00 ROG1418V70 15.40 0.00 14.50 83.0 15.20 60.0 0.0 0
75.00 ROG1418V75 20.30 0.00 19.50 52.0 20.20 41.0 0.0 0
80.00 ROG1418V80 25.30 0.00 24.40 99.0 25.30 77.0 0.0 0
85.00 ROG1418V85 30.30 0.00 29.50 66.0 30.30 100.0 0.0 0