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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 150320C00100000 C 03/20/15 100.0 66.80 68.30
ROP 150320C00105000 C 03/20/15 105.0 61.80 63.30
ROP 150320C00110000 C 03/20/15 110.0 56.80 58.30
ROP 150320C00115000 C 03/20/15 115.0 51.80 53.30
ROP 150320C00120000 C 03/20/15 120.0 46.80 48.40
ROP 150320C00125000 C 03/20/15 125.0 41.80 43.40
ROP 150320C00130000 C 03/20/15 130.0 36.90 38.40
ROP 150320C00135000 C 03/20/15 135.0 32.30 33.30
ROP 150320C00140000 C 03/20/15 140.0 27.30 28.40
ROP 150320C00145000 C 03/20/15 145.0 22.40 23.40
ROP 150320C00150000 C 03/20/15 150.0 17.30 18.30
ROP 150320C00155000 C 03/20/15 155.0 12.60 13.40
ROP 150320C00160000 C 03/20/15 160.0 7.80 8.50
ROP 150320C00165000 C 03/20/15 165.0 3.90 4.20
ROP 150320C00170000 C 03/20/15 170.0 1.20 1.65
ROP 150320C00175000 C 03/20/15 175.0 0.15 0.70
ROP 150320C00180000 C 03/20/15 180.0 0.00 0.50
ROP 150320C00185000 C 03/20/15 185.0 0.00 0.40
ROP 150320C00190000 C 03/20/15 190.0 0.00 0.35
ROP 150320P00100000 P 03/20/15 100.0 0.00 0.30
ROP 150320P00105000 P 03/20/15 105.0 0.00 0.30
ROP 150320P00110000 P 03/20/15 110.0 0.00 0.30
ROP 150320P00115000 P 03/20/15 115.0 0.00 0.30
ROP 150320P00120000 P 03/20/15 120.0 0.00 0.30
ROP 150320P00125000 P 03/20/15 125.0 0.00 0.30
ROP 150320P00130000 P 03/20/15 130.0 0.00 0.30
ROP 150320P00135000 P 03/20/15 135.0 0.00 0.30
ROP 150320P00140000 P 03/20/15 140.0 0.00 0.30
ROP 150320P00145000 P 03/20/15 145.0 0.00 0.30
ROP 150320P00150000 P 03/20/15 150.0 0.00 0.35
ROP 150320P00155000 P 03/20/15 155.0 0.05 0.40
ROP 150320P00160000 P 03/20/15 160.0 0.05 0.55
ROP 150320P00165000 P 03/20/15 165.0 1.25 1.45
ROP 150320P00170000 P 03/20/15 170.0 3.50 3.80
ROP 150320P00175000 P 03/20/15 175.0 7.30 8.00
ROP 150320P00180000 P 03/20/15 180.0 11.90 12.70
ROP 150320P00185000 P 03/20/15 185.0 16.80 17.60
ROP 150320P00190000 P 03/20/15 190.0 21.70 22.70
ROP 150417C00125000 C 04/17/15 125.0 42.50 43.60
ROP 150417C00130000 C 04/17/15 130.0 37.60 38.60
ROP 150417C00135000 C 04/17/15 135.0 32.60 33.60
ROP 150417C00140000 C 04/17/15 140.0 27.60 28.60
ROP 150417C00145000 C 04/17/15 145.0 22.70 23.60
ROP 150417C00150000 C 04/17/15 150.0 17.80 18.70
ROP 150417C00155000 C 04/17/15 155.0 13.10 13.90
ROP 150417C00160000 C 04/17/15 160.0 8.70 9.40
ROP 150417C00165000 C 04/17/15 165.0 5.00 5.70
ROP 150417C00170000 C 04/17/15 170.0 2.30 2.85
ROP 150417C00175000 C 04/17/15 175.0 0.80 1.30
ROP 150417C00180000 C 04/17/15 180.0 0.15 0.75
ROP 150417C00185000 C 04/17/15 185.0 0.00 0.50
ROP 150417C00190000 C 04/17/15 190.0 0.00 0.40
ROP 150417C00195000 C 04/17/15 195.0 0.00 0.35
ROP 150417C00200000 C 04/17/15 200.0 0.00 0.30
ROP 150417C00210000 C 04/17/15 210.0 0.00 0.30
ROP 150417C00220000 C 04/17/15 220.0 0.00 0.30
ROP 150417C00230000 C 04/17/15 230.0 0.00 0.30
ROP 150417P00125000 P 04/17/15 125.0 0.00 0.50
ROP 150417P00130000 P 04/17/15 130.0 0.00 0.50
ROP 150417P00135000 P 04/17/15 135.0 0.00 0.50
ROP 150417P00140000 P 04/17/15 140.0 0.05 0.60
ROP 150417P00145000 P 04/17/15 145.0 0.10 0.65
ROP 150417P00150000 P 04/17/15 150.0 0.20 0.75
ROP 150417P00155000 P 04/17/15 155.0 0.45 1.05
ROP 150417P00160000 P 04/17/15 160.0 1.00 1.65
ROP 150417P00165000 P 04/17/15 165.0 2.35 2.75
ROP 150417P00170000 P 04/17/15 170.0 4.60 5.20
ROP 150417P00175000 P 04/17/15 175.0 8.00 8.70
ROP 150417P00180000 P 04/17/15 180.0 12.40 13.10
ROP 150417P00185000 P 04/17/15 185.0 17.10 18.00
ROP 150417P00190000 P 04/17/15 190.0 21.90 23.00
ROP 150417P00195000 P 04/17/15 195.0 26.90 27.90
ROP 150417P00200000 P 04/17/15 200.0 31.90 32.90
ROP 150417P00210000 P 04/17/15 210.0 41.80 42.90
ROP 150417P00220000 P 04/17/15 220.0 51.80 52.90
ROP 150417P00230000 P 04/17/15 230.0 61.80 62.90
ROP 150515C00105000 C 05/15/15 105.0 62.40 63.80
ROP 150515C00110000 C 05/15/15 110.0 57.40 58.80
ROP 150515C00115000 C 05/15/15 115.0 52.40 53.80
ROP 150515C00120000 C 05/15/15 120.0 47.60 48.80
ROP 150515C00125000 C 05/15/15 125.0 42.40 43.80
ROP 150515C00130000 C 05/15/15 130.0 37.40 38.80
ROP 150515C00135000 C 05/15/15 135.0 32.80 33.90
ROP 150515C00140000 C 05/15/15 140.0 27.90 29.00
ROP 150515C00145000 C 05/15/15 145.0 23.10 24.20
ROP 150515C00150000 C 05/15/15 150.0 18.40 19.40
ROP 150515C00155000 C 05/15/15 155.0 14.20 15.00
ROP 150515C00160000 C 05/15/15 160.0 10.30 11.00
ROP 150515C00165000 C 05/15/15 165.0 6.90 7.50
ROP 150515C00170000 C 05/15/15 170.0 4.30 4.70
ROP 150515C00175000 C 05/15/15 175.0 2.40 2.80
ROP 150515C00180000 C 05/15/15 180.0 1.25 1.70
ROP 150515C00185000 C 05/15/15 185.0 0.45 1.00
ROP 150515C00190000 C 05/15/15 190.0 0.05 0.65
ROP 150515C00195000 C 05/15/15 195.0 0.00 0.40
ROP 150515P00105000 P 05/15/15 105.0 0.25 0.50
ROP 150515P00110000 P 05/15/15 110.0 0.25 0.50
ROP 150515P00115000 P 05/15/15 115.0 0.25 0.50
ROP 150515P00120000 P 05/15/15 120.0 0.25 0.50
ROP 150515P00125000 P 05/15/15 125.0 0.25 0.85
ROP 150515P00130000 P 05/15/15 130.0 0.25 0.65
ROP 150515P00135000 P 05/15/15 135.0 0.30 0.90
ROP 150515P00140000 P 05/15/15 140.0 0.40 1.05
ROP 150515P00145000 P 05/15/15 145.0 0.60 1.10
ROP 150515P00150000 P 05/15/15 150.0 1.00 1.60
ROP 150515P00155000 P 05/15/15 155.0 1.65 2.15
ROP 150515P00160000 P 05/15/15 160.0 2.60 3.10
ROP 150515P00165000 P 05/15/15 165.0 4.10 4.70
ROP 150515P00170000 P 05/15/15 170.0 6.40 7.00
ROP 150515P00175000 P 05/15/15 175.0 9.60 10.20
ROP 150515P00180000 P 05/15/15 180.0 13.20 14.00
ROP 150515P00185000 P 05/15/15 185.0 17.50 18.40
ROP 150515P00190000 P 05/15/15 190.0 22.10 23.10
ROP 150515P00195000 P 05/15/15 195.0 26.90 28.00
ROP 150821C00110000 C 08/21/15 110.0 56.80 58.30
ROP 150821C00115000 C 08/21/15 115.0 51.80 53.30
ROP 150821C00120000 C 08/21/15 120.0 47.00 48.50
ROP 150821C00125000 C 08/21/15 125.0 42.80 43.90
ROP 150821C00130000 C 08/21/15 130.0 38.10 39.20
ROP 150821C00135000 C 08/21/15 135.0 33.10 34.60
ROP 150821C00140000 C 08/21/15 140.0 28.90 30.00
ROP 150821C00145000 C 08/21/15 145.0 24.40 25.50
ROP 150821C00150000 C 08/21/15 150.0 20.00 21.10
ROP 150821C00155000 C 08/21/15 155.0 16.10 17.00
ROP 150821C00160000 C 08/21/15 160.0 12.50 13.40
ROP 150821C00165000 C 08/21/15 165.0 9.50 10.20
ROP 150821C00170000 C 08/21/15 170.0 6.90 7.60
ROP 150821C00175000 C 08/21/15 175.0 4.70 5.40
ROP 150821C00180000 C 08/21/15 180.0 3.10 3.70
ROP 150821C00185000 C 08/21/15 185.0 1.95 2.50
ROP 150821C00190000 C 08/21/15 190.0 1.10 1.75
ROP 150821C00195000 C 08/21/15 195.0 0.65 1.25
ROP 150821C00200000 C 08/21/15 200.0 0.35 0.95
ROP 150821P00110000 P 08/21/15 110.0 0.10 0.75
ROP 150821P00115000 P 08/21/15 115.0 0.20 0.85
ROP 150821P00120000 P 08/21/15 120.0 0.40 1.05
ROP 150821P00125000 P 08/21/15 125.0 0.65 1.30
ROP 150821P00130000 P 08/21/15 130.0 0.90 1.60
ROP 150821P00135000 P 08/21/15 135.0 1.15 1.90
ROP 150821P00140000 P 08/21/15 140.0 1.50 2.20
ROP 150821P00145000 P 08/21/15 145.0 2.00 2.65
ROP 150821P00150000 P 08/21/15 150.0 2.60 3.30
ROP 150821P00155000 P 08/21/15 155.0 3.60 4.30
ROP 150821P00160000 P 08/21/15 160.0 4.90 5.80
ROP 150821P00165000 P 08/21/15 165.0 6.70 7.50
ROP 150821P00170000 P 08/21/15 170.0 9.10 9.90
ROP 150821P00175000 P 08/21/15 175.0 11.90 12.80
ROP 150821P00180000 P 08/21/15 180.0 15.30 16.20
ROP 150821P00185000 P 08/21/15 185.0 19.10 20.10
ROP 150821P00190000 P 08/21/15 190.0 23.20 24.30
ROP 150821P00195000 P 08/21/15 195.0 27.80 29.00
ROP 150821P00200000 P 08/21/15 200.0 32.50 33.50

OPRA data is delayed 15 minutes.