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 (2014-10-17)Premium Content

Roper Industries Inc (ROP)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 141220C00095000 C 12/20/14 95.0 59.20 63.70
ROP 141220C00100000 C 12/20/14 100.0 54.20 58.70
ROP 141220C00105000 C 12/20/14 105.0 49.20 53.70
ROP 141220C00110000 C 12/20/14 110.0 44.20 48.80
ROP 141220C00115000 C 12/20/14 115.0 39.20 43.70
ROP 141220C00120000 C 12/20/14 120.0 34.20 38.70
ROP 141220C00125000 C 12/20/14 125.0 29.20 33.70
ROP 141220C00130000 C 12/20/14 130.0 24.30 28.70
ROP 141220C00135000 C 12/20/14 135.0 20.30 23.80
ROP 141220C00140000 C 12/20/14 140.0 15.50 18.70
ROP 141220C00145000 C 12/20/14 145.0 10.70 13.70
ROP 141220C00150000 C 12/20/14 150.0 6.00 8.80
ROP 141220C00155000 C 12/20/14 155.0 1.00 4.80
ROP 141220C00160000 C 12/20/14 160.0 0.00 0.65
ROP 141220C00165000 C 12/20/14 165.0 0.00 0.25
ROP 141220C00170000 C 12/20/14 170.0 0.00 0.25
ROP 141220C00175000 C 12/20/14 175.0 0.00 0.25
ROP 141220C00180000 C 12/20/14 180.0 0.00 0.25
ROP 141220C00185000 C 12/20/14 185.0 0.00 0.30
ROP 141220P00095000 P 12/20/14 95.0 0.00 0.50
ROP 141220P00100000 P 12/20/14 100.0 0.00 0.25
ROP 141220P00105000 P 12/20/14 105.0 0.00 0.25
ROP 141220P00110000 P 12/20/14 110.0 0.00 0.30
ROP 141220P00115000 P 12/20/14 115.0 0.00 0.25
ROP 141220P00120000 P 12/20/14 120.0 0.00 0.25
ROP 141220P00125000 P 12/20/14 125.0 0.00 0.25
ROP 141220P00130000 P 12/20/14 130.0 0.00 0.25
ROP 141220P00135000 P 12/20/14 135.0 0.00 0.25
ROP 141220P00140000 P 12/20/14 140.0 0.00 0.45
ROP 141220P00145000 P 12/20/14 145.0 0.00 0.50
ROP 141220P00150000 P 12/20/14 150.0 0.00 0.50
ROP 141220P00155000 P 12/20/14 155.0 0.00 2.45
ROP 141220P00160000 P 12/20/14 160.0 1.20 4.00
ROP 141220P00165000 P 12/20/14 165.0 6.20 9.10
ROP 141220P00170000 P 12/20/14 170.0 11.00 14.80
ROP 141220P00175000 P 12/20/14 175.0 16.10 19.50
ROP 141220P00180000 P 12/20/14 180.0 21.20 24.80
ROP 141220P00185000 P 12/20/14 185.0 26.30 29.30
ROP 150117C00110000 C 01/17/15 110.0 44.30 48.90
ROP 150117C00115000 C 01/17/15 115.0 39.30 43.90
ROP 150117C00120000 C 01/17/15 120.0 34.30 38.90
ROP 150117C00125000 C 01/17/15 125.0 29.10 33.80
ROP 150117C00130000 C 01/17/15 130.0 25.60 28.80
ROP 150117C00135000 C 01/17/15 135.0 20.40 23.90
ROP 150117C00140000 C 01/17/15 140.0 16.10 19.10
ROP 150117C00145000 C 01/17/15 145.0 11.00 14.30
ROP 150117C00150000 C 01/17/15 150.0 6.90 9.80
ROP 150117C00155000 C 01/17/15 155.0 3.50 4.60
ROP 150117C00160000 C 01/17/15 160.0 1.20 2.10
ROP 150117C00165000 C 01/17/15 165.0 0.30 1.60
ROP 150117C00170000 C 01/17/15 170.0 0.00 2.85
ROP 150117C00175000 C 01/17/15 175.0 0.00 0.50
ROP 150117C00180000 C 01/17/15 180.0 0.00 0.50
ROP 150117C00185000 C 01/17/15 185.0 0.00 1.30
ROP 150117C00190000 C 01/17/15 190.0 0.00 2.05
ROP 150117C00195000 C 01/17/15 195.0 0.00 1.30
ROP 150117C00200000 C 01/17/15 200.0 0.00 0.45
ROP 150117P00110000 P 01/17/15 110.0 0.00 0.45
ROP 150117P00115000 P 01/17/15 115.0 0.00 0.50
ROP 150117P00120000 P 01/17/15 120.0 0.00 0.50
ROP 150117P00125000 P 01/17/15 125.0 0.00 0.50
ROP 150117P00130000 P 01/17/15 130.0 0.00 0.50
ROP 150117P00135000 P 01/17/15 135.0 0.00 3.70
ROP 150117P00140000 P 01/17/15 140.0 0.00 0.85
ROP 150117P00145000 P 01/17/15 145.0 0.00 1.05
ROP 150117P00150000 P 01/17/15 150.0 0.95 1.20
ROP 150117P00155000 P 01/17/15 155.0 2.15 2.80
ROP 150117P00160000 P 01/17/15 160.0 4.90 5.60
ROP 150117P00165000 P 01/17/15 165.0 7.00 9.80
ROP 150117P00170000 P 01/17/15 170.0 11.60 14.60
ROP 150117P00175000 P 01/17/15 175.0 16.60 19.70
ROP 150117P00180000 P 01/17/15 180.0 21.40 25.00
ROP 150117P00185000 P 01/17/15 185.0 26.40 30.00
ROP 150117P00190000 P 01/17/15 190.0 31.40 34.60
ROP 150117P00195000 P 01/17/15 195.0 36.40 39.70
ROP 150117P00200000 P 01/17/15 200.0 41.50 46.00
ROP 150220C00080000 C 02/20/15 80.0 74.20 78.90
ROP 150220C00085000 C 02/20/15 85.0 69.20 73.90
ROP 150220C00090000 C 02/20/15 90.0 64.20 68.90
ROP 150220C00095000 C 02/20/15 95.0 59.30 63.90
ROP 150220C00100000 C 02/20/15 100.0 54.30 58.90
ROP 150220C00105000 C 02/20/15 105.0 49.30 53.80
ROP 150220C00110000 C 02/20/15 110.0 45.60 48.80
ROP 150220C00115000 C 02/20/15 115.0 40.70 43.90
ROP 150220C00120000 C 02/20/15 120.0 35.40 39.00
ROP 150220C00125000 C 02/20/15 125.0 30.40 34.00
ROP 150220C00130000 C 02/20/15 130.0 25.90 29.30
ROP 150220C00135000 C 02/20/15 135.0 21.70 24.50
ROP 150220C00140000 C 02/20/15 140.0 17.10 20.10
ROP 150220C00145000 C 02/20/15 145.0 12.90 15.90
ROP 150220C00150000 C 02/20/15 150.0 9.10 12.00
ROP 150220C00155000 C 02/20/15 155.0 5.90 6.80
ROP 150220C00160000 C 02/20/15 160.0 3.50 4.40
ROP 150220C00165000 C 02/20/15 165.0 2.10 2.70
ROP 150220C00170000 C 02/20/15 170.0 1.10 2.10
ROP 150220C00175000 C 02/20/15 175.0 0.00 4.10
ROP 150220C00180000 C 02/20/15 180.0 0.00 0.75
ROP 150220C00185000 C 02/20/15 185.0 0.00 3.70
ROP 150220C00190000 C 02/20/15 190.0 0.00 2.85
ROP 150220C00195000 C 02/20/15 195.0 0.00 3.70
ROP 150220P00080000 P 02/20/15 80.0 0.00 3.70
ROP 150220P00085000 P 02/20/15 85.0 0.00 3.20
ROP 150220P00090000 P 02/20/15 90.0 0.00 3.20
ROP 150220P00095000 P 02/20/15 95.0 0.00 4.50
ROP 150220P00100000 P 02/20/15 100.0 0.00 3.70
ROP 150220P00105000 P 02/20/15 105.0 0.00 3.70
ROP 150220P00110000 P 02/20/15 110.0 0.00 0.65
ROP 150220P00115000 P 02/20/15 115.0 0.00 0.65
ROP 150220P00120000 P 02/20/15 120.0 0.35 0.60
ROP 150220P00125000 P 02/20/15 125.0 0.00 3.40
ROP 150220P00130000 P 02/20/15 130.0 0.00 4.10
ROP 150220P00135000 P 02/20/15 135.0 0.00 4.00
ROP 150220P00140000 P 02/20/15 140.0 0.00 4.20
ROP 150220P00145000 P 02/20/15 145.0 1.60 2.50
ROP 150220P00150000 P 02/20/15 150.0 2.70 3.50
ROP 150220P00155000 P 02/20/15 155.0 4.20 5.40
ROP 150220P00160000 P 02/20/15 160.0 6.70 8.00
ROP 150220P00165000 P 02/20/15 165.0 9.40 11.40
ROP 150220P00170000 P 02/20/15 170.0 12.50 15.20
ROP 150220P00175000 P 02/20/15 175.0 16.90 20.30
ROP 150220P00180000 P 02/20/15 180.0 21.70 25.20
ROP 150220P00185000 P 02/20/15 185.0 26.40 29.80
ROP 150220P00190000 P 02/20/15 190.0 31.40 34.90
ROP 150220P00195000 P 02/20/15 195.0 36.50 40.00
ROP 150515C00105000 C 05/15/15 105.0 50.00 54.10
ROP 150515C00110000 C 05/15/15 110.0 45.10 49.30
ROP 150515C00115000 C 05/15/15 115.0 40.70 44.30
ROP 150515C00120000 C 05/15/15 120.0 36.10 39.50
ROP 150515C00125000 C 05/15/15 125.0 31.30 34.80
ROP 150515C00130000 C 05/15/15 130.0 27.30 30.30
ROP 150515C00135000 C 05/15/15 135.0 23.10 26.00
ROP 150515C00140000 C 05/15/15 140.0 18.80 21.80
ROP 150515C00145000 C 05/15/15 145.0 14.90 18.00
ROP 150515C00150000 C 05/15/15 150.0 11.50 12.50
ROP 150515C00155000 C 05/15/15 155.0 8.70 9.60
ROP 150515C00160000 C 05/15/15 160.0 6.20 7.10
ROP 150515C00165000 C 05/15/15 165.0 3.80 5.20
ROP 150515C00170000 C 05/15/15 170.0 2.45 3.90
ROP 150515C00175000 C 05/15/15 175.0 1.50 4.20
ROP 150515C00180000 C 05/15/15 180.0 0.45 3.70
ROP 150515C00185000 C 05/15/15 185.0 0.20 3.50
ROP 150515C00190000 C 05/15/15 190.0 0.00 3.30
ROP 150515C00195000 C 05/15/15 195.0 0.00 3.20
ROP 150515P00105000 P 05/15/15 105.0 0.00 4.10
ROP 150515P00110000 P 05/15/15 110.0 0.00 3.30
ROP 150515P00115000 P 05/15/15 115.0 0.00 3.30
ROP 150515P00120000 P 05/15/15 120.0 0.00 3.60
ROP 150515P00125000 P 05/15/15 125.0 0.35 4.50
ROP 150515P00130000 P 05/15/15 130.0 0.45 3.70
ROP 150515P00135000 P 05/15/15 135.0 0.60 4.90
ROP 150515P00140000 P 05/15/15 140.0 2.20 5.30
ROP 150515P00145000 P 05/15/15 145.0 3.10 4.60
ROP 150515P00150000 P 05/15/15 150.0 4.40 6.20
ROP 150515P00155000 P 05/15/15 155.0 6.70 8.20
ROP 150515P00160000 P 05/15/15 160.0 9.30 10.70
ROP 150515P00165000 P 05/15/15 165.0 12.10 14.00
ROP 150515P00170000 P 05/15/15 170.0 14.60 17.40
ROP 150515P00175000 P 05/15/15 175.0 18.60 21.20
ROP 150515P00180000 P 05/15/15 180.0 22.90 25.70
ROP 150515P00185000 P 05/15/15 185.0 27.40 30.60
ROP 150515P00190000 P 05/15/15 190.0 32.20 35.70
ROP 150515P00195000 P 05/15/15 195.0 37.00 40.40

OPRA data is delayed 15 minutes.