Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ROCK-TENN CO CL A (RKT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RKT ROCK-TENN CO CL A   0.526 0.500 13.67 -0.42
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.10 2.35 1.24 0.00 48 94  W   12.5 RKT 0.00 0.05 0.06 0.00 0 188  W  
RKT 0.05 0.75 0.75 0.00 338 1342  W   13 RKT 0.00 0.05 0.03 0.00 11 455  W  
RKT 0.15 0.30 0.10 0.00 52 1483  W   13.5 RKT 0.00 0.05 0.03 0.00 25 675  W  
RKT 0.00 0.05 0.03 0.00 14 501  W   14 RKT 0.20 0.40 0.38 0.00 27 182  W  
RKT 0.00 0.05 0.03 0.00 11 569  W   14.5 RKT 0.75 0.90 1.00 0.00 0 17  W  
RKT 0.00 0.05 0.02 0.00 1 227  W   15 RKT 0.25 2.85 1.73 0.00 0 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.20 1.30 1.21 1.22 65 4842  S   12.5 RKT 0.05 0.10 0.10 0.03 26 230  S  
RKT 0.80 0.90 0.68 0.79 13 1126  S   13 RKT 0.10 0.20 0.15 0.10 24 1063  S  
RKT 0.45 0.55 0.42 0.45 72 190  S   13.5 RKT 0.25 0.35 0.34 0.26 607 236  S  
RKT 0.25 0.30 0.26 0.22 179 5419  S   14 RKT 0.55 0.65 0.50 0.53 70 546  S  
RKT 0.10 0.15 0.15 0.09 208 6842  S   14.5 RKT 0.90 1.00 0.69 0.90 16 22  S  
RKT 0.05 0.10 0.05 0.03 52 2120  S   15 RKT 1.35 1.45 1.05 1.34 0 616  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.25 1.40 1.34 1.35 2 26  W   12.5 RKT 0.10 0.15 0.15 0.10 0 61  W  
RKT 0.90 1.00 0.91 0.97 300 14  W   13 RKT 0.20 0.25 0.25 0.21 1 25  W  
RKT 0.60 0.65 0.85 0.65 0 78  W   13.5 RKT 0.40 0.45 0.40 0.39 1 41  W  
RKT 0.35 0.40 0.34 0.41 50 122  W   14 RKT 0.65 0.75 0.70 0.64 1 68  W  
RKT 0.20 0.25 0.24 0.24 9 148  W   14.5 RKT 1.00 1.10 1.00 0.97 0 1  W  
RKT 0.10 0.20 0.30 0.13 0 261  W   15 RKT 1.40 1.50 1.48 1.36 2 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 0.95 1.45 2.00 1.52 6 12  W   12.5 RKT 0.15 0.25 0.25 0.15 1 180  W  
RKT 0.95 1.05 1.15 1.15 3 185  W   13 RKT 0.25 0.35 0.26 0.28 0 34  W  
RKT 0.65 0.75 0.64 0.84 1 9  W   13.5 RKT 0.45 0.55 0.55 0.45 2 33  W  
RKT 0.45 0.50 0.50 0.59 82 238  W   14 RKT 0.70 0.80 0.90 0.70 0 1  W  
RKT 0.25 0.35 0.29 0.39 1 91  W   14.5 RKT 1.05 1.15 0.00 0.99 0 0  W  
RKT 0.15 0.25 0.18 0.25 1 118  W   15 RKT 0.90 1.55 1.41 1.35 1 2  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.40 1.55 1.16 1.71 0 0  W   12.5 RKT 0.20 0.30 0.30 0.18 2 6  W  
RKT 1.05 1.20 1.00 1.35 2 81  W   13 RKT 0.35 0.45 0.42 0.31 1 0  W  
RKT 0.75 0.90 1.00 1.04 0 1  W   13.5 RKT 0.55 0.65 0.50 0.48 0 25  W  
RKT 0.55 0.65 0.50 0.78 6 186  W   14 RKT 0.80 0.95 0.90 0.70 1 0  W  
RKT 0.35 0.45 0.40 0.56 3 305  W   14.5 RKT 1.15 1.25 0.00 0.98 0 0  W  
RKT 0.25 0.35 0.30 0.40 2 59  W   15 RKT 1.50 1.65 0.00 1.30 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.50 1.65 1.50 1.93 1 2  W   12.5 RKT 0.30 0.40 0.30 0.20 0 21  W  
RKT 1.20 1.30 1.15 1.57 0 20  W   13 RKT 0.45 0.55 0.55 0.32 2 12  W  
RKT 0.90 1.00 1.10 1.26 0 6  W   13.5 RKT 0.65 0.80 0.70 0.48 1 40  W  
RKT 0.65 0.75 0.88 0.98 1 217  W   14 RKT 0.90 1.05 1.00 0.68 5 12  W  
RKT 0.50 0.60 0.48 0.75 2 66  W   14.5 RKT 1.25 1.35 0.00 0.93 0 0  W  
RKT 0.35 0.45 0.35 0.56 10 31  W   15 RKT 1.60 1.75 0.00 1.22 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.25 1.35 1.20 1.82 26 2880  S   13 RKT 0.55 0.60 0.59 0.31 67 319  S  
RKT 0.75 0.80 0.75 1.21 72 3203  S   14 RKT 1.00 1.10 0.95 0.63 2 220  S  
RKT 0.40 0.50 0.35 0.76 114 6983  S   15 RKT 1.65 1.75 1.70 1.11 11 405  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.60 1.75 0.00 2.46 0 0  Q   12.5 RKT 0.40 0.50 0.00 0.19 0 0  Q  
RKT 1.30 1.40 0.00 2.10 0 0  Q   13 RKT 0.55 0.70 0.00 0.28 0 0  Q  
RKT 1.00 1.15 0.00 1.77 0 0  Q   13.5 RKT 0.80 0.90 0.00 0.41 0 0  Q  
RKT 0.80 0.90 1.06 1.47 0 6  Q   14 RKT 1.05 1.15 0.00 0.57 0 0  Q  
RKT 0.60 0.70 0.90 1.21 0 2  Q   14.5 RKT 1.35 1.45 0.00 0.76 0 0  Q  
RKT 0.45 0.55 0.00 0.98 0 0  Q   15 RKT 1.70 1.80 0.00 0.99 0 0  Q  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.95 2.05 1.95 7.20 43 2239  S   13 RKT 1.15 1.25 1.07 0.01 0 171  S  
RKT 1.45 1.55 1.55 6.71 37 698  S   14 RKT 1.65 1.75 1.52 0.01 0 464  S  
RKT 1.10 1.20 1.10 6.22 112 1948  S   15 RKT 2.25 2.40 2.25 0.02 0 349  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.