Stocks Options

LAST PRICE
104.8850
TODAY'S CHANGE (%)
Trending Down-1.9750 (-1.8482%)

Bid / Lots
104.2800/ 8
Ask / Lots
105.4900/ 8
Open / Previous Close
106.2100 / 106.8600
Day Range
Low 104.3571
High 106.2100
52 Week Range
Low 96.1000
High 138.8550
Volume
6,464
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.117

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ROGIn the Money	$47.50In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROGIn the Money	$42.50In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROGIn the Money	$37.50In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROGIn the Money	$32.50In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROGIn the Money	$28.00In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ROGOut of the Money	---Out of the Money	$3.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROGIn the Money	$23.00In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROGIn the Money	$18.00In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROGIn the Money	$13.10In the Money	$17.80In the Money	$22.07In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ROGIn the Money	$8.60In the Money	$13.40In the Money	$17.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$4.82Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROGUnderlying issue's last price	$4.00Underlying issue's last price	$9.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	ROGUnderlying issue's last price	---Underlying issue's last price	$4.80Underlying issue's last price	$6.64Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25Underlying issue's last price
ROGNear the Money	$1.10Near the Money	$6.00Near the Money	$4.00Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$105.00	ROGIn the Money	$0.60In the Money	$5.50In the Money	$4.85In the Money	$0.00In the Money	---In the Money	61In the Money
ROGOut of the Money	$0.90Out of the Money	$3.30Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$110.00	ROGIn the Money	$5.10In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$2.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$115.00	ROGIn the Money	$8.10In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$4.39Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$120.00	ROGIn the Money	$12.60In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$3.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$125.00	ROGIn the Money	$17.50In the Money	$22.30In the Money	$22.85In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	ROGIn the Money	$22.50In the Money	$27.40In the Money	$30.65In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	ROGIn the Money	$27.60In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	ROGIn the Money	$32.60In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ROGIn the Money	$37.60In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	ROGIn the Money	$42.60In the Money	$47.50In the Money	$43.50In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	ROGIn the Money	$47.60In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	ROGIn the Money	$52.60In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$165.00	ROGIn the Money	$57.60In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$170.00	ROGIn the Money	$62.60In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	ROGIn the Money	$67.60In the Money	$72.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	ROGIn the Money	$72.60In the Money	$77.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ROGIn the Money	$77.60In the Money	$82.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ROGIn the Money	$82.60In the Money	$87.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Rogers Corp
NYSE:ROGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)