Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-16)Premium Content

Roper Industries Inc (ROP)
As of Jan 29 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 150220C00080000 C 02/20/15 80.0 74.30 76.30
ROP 150220C00085000 C 02/20/15 85.0 69.30 71.30
ROP 150220C00090000 C 02/20/15 90.0 64.30 66.30
ROP 150220C00095000 C 02/20/15 95.0 59.30 61.30
ROP 150220C00100000 C 02/20/15 100.0 54.30 56.30
ROP 150220C00105000 C 02/20/15 105.0 49.30 51.30
ROP 150220C00110000 C 02/20/15 110.0 44.30 46.30
ROP 150220C00115000 C 02/20/15 115.0 39.30 41.30
ROP 150220C00120000 C 02/20/15 120.0 34.70 36.20
ROP 150220C00125000 C 02/20/15 125.0 29.70 31.20
ROP 150220C00130000 C 02/20/15 130.0 24.50 26.20
ROP 150220C00135000 C 02/20/15 135.0 19.80 21.30
ROP 150220C00140000 C 02/20/15 140.0 14.90 16.40
ROP 150220C00145000 C 02/20/15 145.0 10.20 11.70
ROP 150220C00150000 C 02/20/15 150.0 5.90 7.40
ROP 150220C00155000 C 02/20/15 155.0 2.65 3.40
ROP 150220C00160000 C 02/20/15 160.0 0.75 1.35
ROP 150220C00165000 C 02/20/15 165.0 0.00 1.05
ROP 150220C00170000 C 02/20/15 170.0 0.00 0.90
ROP 150220C00175000 C 02/20/15 175.0 0.00 0.15
ROP 150220C00180000 C 02/20/15 180.0 0.00 0.20
ROP 150220C00185000 C 02/20/15 185.0 0.00 0.85
ROP 150220C00190000 C 02/20/15 190.0 0.00 0.85
ROP 150220C00195000 C 02/20/15 195.0 0.00 0.80
ROP 150220P00080000 P 02/20/15 80.0 0.00 0.85
ROP 150220P00085000 P 02/20/15 85.0 0.00 0.85
ROP 150220P00090000 P 02/20/15 90.0 0.00 0.85
ROP 150220P00095000 P 02/20/15 95.0 0.00 0.85
ROP 150220P00100000 P 02/20/15 100.0 0.00 0.85
ROP 150220P00105000 P 02/20/15 105.0 0.00 0.85
ROP 150220P00110000 P 02/20/15 110.0 0.00 0.85
ROP 150220P00115000 P 02/20/15 115.0 0.00 0.90
ROP 150220P00120000 P 02/20/15 120.0 0.00 0.90
ROP 150220P00125000 P 02/20/15 125.0 0.00 0.90
ROP 150220P00130000 P 02/20/15 130.0 0.00 0.95
ROP 150220P00135000 P 02/20/15 135.0 0.00 0.50
ROP 150220P00140000 P 02/20/15 140.0 0.00 1.15
ROP 150220P00145000 P 02/20/15 145.0 0.40 1.45
ROP 150220P00150000 P 02/20/15 150.0 1.05 1.55
ROP 150220P00155000 P 02/20/15 155.0 2.30 3.10
ROP 150220P00160000 P 02/20/15 160.0 5.00 6.50
ROP 150220P00165000 P 02/20/15 165.0 9.20 10.70
ROP 150220P00170000 P 02/20/15 170.0 13.90 15.60
ROP 150220P00175000 P 02/20/15 175.0 18.90 20.40
ROP 150220P00180000 P 02/20/15 180.0 23.90 25.40
ROP 150220P00185000 P 02/20/15 185.0 28.90 30.40
ROP 150220P00190000 P 02/20/15 190.0 33.90 35.40
ROP 150220P00195000 P 02/20/15 195.0 38.80 40.70
ROP 150320C00100000 C 03/20/15 100.0 54.50 56.50
ROP 150320C00105000 C 03/20/15 105.0 49.50 51.50
ROP 150320C00110000 C 03/20/15 110.0 44.60 46.50
ROP 150320C00115000 C 03/20/15 115.0 39.60 41.60
ROP 150320C00120000 C 03/20/15 120.0 35.00 36.50
ROP 150320C00125000 C 03/20/15 125.0 30.00 31.60
ROP 150320C00130000 C 03/20/15 130.0 25.20 26.70
ROP 150320C00135000 C 03/20/15 135.0 20.40 21.90
ROP 150320C00140000 C 03/20/15 140.0 15.70 17.20
ROP 150320C00145000 C 03/20/15 145.0 11.20 12.70
ROP 150320C00150000 C 03/20/15 150.0 7.10 8.60
ROP 150320C00155000 C 03/20/15 155.0 3.80 5.00
ROP 150320C00160000 C 03/20/15 160.0 1.90 2.10
ROP 150320C00165000 C 03/20/15 165.0 0.50 1.50
ROP 150320C00170000 C 03/20/15 170.0 0.05 0.95
ROP 150320C00175000 C 03/20/15 175.0 0.00 1.00
ROP 150320C00180000 C 03/20/15 180.0 0.00 0.90
ROP 150320C00185000 C 03/20/15 185.0 0.00 0.85
ROP 150320C00190000 C 03/20/15 190.0 0.00 0.85
ROP 150320P00100000 P 03/20/15 100.0 0.00 1.00
ROP 150320P00105000 P 03/20/15 105.0 0.00 1.05
ROP 150320P00110000 P 03/20/15 110.0 0.00 1.10
ROP 150320P00115000 P 03/20/15 115.0 0.00 1.15
ROP 150320P00120000 P 03/20/15 120.0 0.00 1.20
ROP 150320P00125000 P 03/20/15 125.0 0.10 0.65
ROP 150320P00130000 P 03/20/15 130.0 0.00 1.40
ROP 150320P00135000 P 03/20/15 135.0 0.40 1.55
ROP 150320P00140000 P 03/20/15 140.0 0.35 1.85
ROP 150320P00145000 P 03/20/15 145.0 1.00 1.90
ROP 150320P00150000 P 03/20/15 150.0 2.10 2.85
ROP 150320P00155000 P 03/20/15 155.0 3.70 4.60
ROP 150320P00160000 P 03/20/15 160.0 6.20 7.50
ROP 150320P00165000 P 03/20/15 165.0 9.80 11.30
ROP 150320P00170000 P 03/20/15 170.0 14.30 15.70
ROP 150320P00175000 P 03/20/15 175.0 19.10 20.50
ROP 150320P00180000 P 03/20/15 180.0 24.00 25.40
ROP 150320P00185000 P 03/20/15 185.0 29.00 30.40
ROP 150320P00190000 P 03/20/15 190.0 34.00 35.40
ROP 150515C00105000 C 05/15/15 105.0 49.50 51.40
ROP 150515C00110000 C 05/15/15 110.0 44.50 46.50
ROP 150515C00115000 C 05/15/15 115.0 39.60 41.60
ROP 150515C00120000 C 05/15/15 120.0 35.10 36.80
ROP 150515C00125000 C 05/15/15 125.0 30.40 31.80
ROP 150515C00130000 C 05/15/15 130.0 25.70 27.20
ROP 150515C00135000 C 05/15/15 135.0 21.20 22.70
ROP 150515C00140000 C 05/15/15 140.0 16.90 18.40
ROP 150515C00145000 C 05/15/15 145.0 12.90 14.40
ROP 150515C00150000 C 05/15/15 150.0 9.30 10.60
ROP 150515C00155000 C 05/15/15 155.0 6.40 7.60
ROP 150515C00160000 C 05/15/15 160.0 4.00 5.00
ROP 150515C00165000 C 05/15/15 165.0 2.35 3.40
ROP 150515C00170000 C 05/15/15 170.0 1.20 2.10
ROP 150515C00175000 C 05/15/15 175.0 0.60 2.00
ROP 150515C00180000 C 05/15/15 180.0 0.25 1.60
ROP 150515C00185000 C 05/15/15 185.0 0.00 0.65
ROP 150515C00190000 C 05/15/15 190.0 0.00 1.20
ROP 150515C00195000 C 05/15/15 195.0 0.00 0.50
ROP 150515P00105000 P 05/15/15 105.0 0.00 1.00
ROP 150515P00110000 P 05/15/15 110.0 0.00 1.05
ROP 150515P00115000 P 05/15/15 115.0 0.00 1.15
ROP 150515P00120000 P 05/15/15 120.0 0.00 1.35
ROP 150515P00125000 P 05/15/15 125.0 0.00 1.60
ROP 150515P00130000 P 05/15/15 130.0 0.40 1.95
ROP 150515P00135000 P 05/15/15 135.0 0.95 2.45
ROP 150515P00140000 P 05/15/15 140.0 1.90 3.20
ROP 150515P00145000 P 05/15/15 145.0 2.90 4.00
ROP 150515P00150000 P 05/15/15 150.0 4.30 5.40
ROP 150515P00155000 P 05/15/15 155.0 6.30 7.40
ROP 150515P00160000 P 05/15/15 160.0 8.90 10.10
ROP 150515P00165000 P 05/15/15 165.0 12.20 13.60
ROP 150515P00170000 P 05/15/15 170.0 16.00 17.40
ROP 150515P00175000 P 05/15/15 175.0 20.30 21.70
ROP 150515P00180000 P 05/15/15 180.0 24.80 26.30
ROP 150515P00185000 P 05/15/15 185.0 29.50 31.00
ROP 150515P00190000 P 05/15/15 190.0 34.40 35.80
ROP 150515P00195000 P 05/15/15 195.0 39.10 41.00
ROP 150821C00110000 C 08/21/15 110.0 44.40 46.30
ROP 150821C00115000 C 08/21/15 115.0 39.80 41.70
ROP 150821C00120000 C 08/21/15 120.0 35.50 37.10
ROP 150821C00125000 C 08/21/15 125.0 31.00 32.70
ROP 150821C00130000 C 08/21/15 130.0 26.70 28.20
ROP 150821C00135000 C 08/21/15 135.0 22.40 23.90
ROP 150821C00140000 C 08/21/15 140.0 18.40 19.90
ROP 150821C00145000 C 08/21/15 145.0 14.70 16.30
ROP 150821C00150000 C 08/21/15 150.0 11.40 12.90
ROP 150821C00155000 C 08/21/15 155.0 8.60 10.10
ROP 150821C00160000 C 08/21/15 160.0 6.30 7.80
ROP 150821C00165000 C 08/21/15 165.0 4.40 5.90
ROP 150821C00170000 C 08/21/15 170.0 3.10 4.50
ROP 150821C00175000 C 08/21/15 175.0 1.80 3.10
ROP 150821C00180000 C 08/21/15 180.0 1.05 2.50
ROP 150821C00185000 C 08/21/15 185.0 0.55 2.05
ROP 150821C00190000 C 08/21/15 190.0 0.20 1.75
ROP 150821C00195000 C 08/21/15 195.0 0.00 1.55
ROP 150821C00200000 C 08/21/15 200.0 0.00 1.40
ROP 150821P00110000 P 08/21/15 110.0 0.00 1.50
ROP 150821P00115000 P 08/21/15 115.0 0.75 1.75
ROP 150821P00120000 P 08/21/15 120.0 1.05 2.10
ROP 150821P00125000 P 08/21/15 125.0 0.95 2.55
ROP 150821P00130000 P 08/21/15 130.0 1.60 3.10
ROP 150821P00135000 P 08/21/15 135.0 2.80 3.80
ROP 150821P00140000 P 08/21/15 140.0 3.50 4.80
ROP 150821P00145000 P 08/21/15 145.0 4.70 6.10
ROP 150821P00150000 P 08/21/15 150.0 6.50 7.80
ROP 150821P00155000 P 08/21/15 155.0 8.70 10.00
ROP 150821P00160000 P 08/21/15 160.0 11.10 12.60
ROP 150821P00165000 P 08/21/15 165.0 14.20 15.80
ROP 150821P00170000 P 08/21/15 170.0 17.80 19.30
ROP 150821P00175000 P 08/21/15 175.0 21.70 23.20
ROP 150821P00180000 P 08/21/15 180.0 25.90 27.40
ROP 150821P00185000 P 08/21/15 185.0 30.40 31.90
ROP 150821P00190000 P 08/21/15 190.0 35.00 36.50
ROP 150821P00195000 P 08/21/15 195.0 39.70 41.60
ROP 150821P00200000 P 08/21/15 200.0 44.50 46.40

OPRA data is delayed 15 minutes.