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 Mar 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 150417C00125000 C 04/17/15 125.0 48.40 49.70
ROP 150417C00130000 C 04/17/15 130.0 43.40 44.70
ROP 150417C00135000 C 04/17/15 135.0 38.40 39.70
ROP 150417C00140000 C 04/17/15 140.0 33.60 34.70
ROP 150417C00145000 C 04/17/15 145.0 28.60 29.70
ROP 150417C00150000 C 04/17/15 150.0 23.60 24.70
ROP 150417C00155000 C 04/17/15 155.0 18.60 19.60
ROP 150417C00160000 C 04/17/15 160.0 13.60 14.70
ROP 150417C00165000 C 04/17/15 165.0 8.90 9.70
ROP 150417C00170000 C 04/17/15 170.0 4.50 5.30
ROP 150417C00175000 C 04/17/15 175.0 1.45 1.75
ROP 150417C00180000 C 04/17/15 180.0 0.10 0.70
ROP 150417C00185000 C 04/17/15 185.0 0.00 0.40
ROP 150417C00190000 C 04/17/15 190.0 0.00 0.30
ROP 150417C00195000 C 04/17/15 195.0 0.00 0.30
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 0.00 0.50
ROP 150417P00145000 P 04/17/15 145.0 0.00 0.50
ROP 150417P00150000 P 04/17/15 150.0 0.00 0.45
ROP 150417P00155000 P 04/17/15 155.0 0.00 0.45
ROP 150417P00160000 P 04/17/15 160.0 0.00 0.45
ROP 150417P00165000 P 04/17/15 165.0 0.30 0.65
ROP 150417P00170000 P 04/17/15 170.0 0.80 1.20
ROP 150417P00175000 P 04/17/15 175.0 2.60 3.20
ROP 150417P00180000 P 04/17/15 180.0 6.10 7.00
ROP 150417P00185000 P 04/17/15 185.0 10.70 11.80
ROP 150417P00190000 P 04/17/15 190.0 15.80 16.70
ROP 150417P00195000 P 04/17/15 195.0 20.60 21.80
ROP 150417P00200000 P 04/17/15 200.0 25.60 26.80
ROP 150417P00210000 P 04/17/15 210.0 35.60 36.80
ROP 150417P00220000 P 04/17/15 220.0 45.40 46.90
ROP 150417P00230000 P 04/17/15 230.0 55.40 56.90
ROP 150515C00105000 C 05/15/15 105.0 68.50 69.70
ROP 150515C00110000 C 05/15/15 110.0 63.30 64.90
ROP 150515C00115000 C 05/15/15 115.0 58.30 59.90
ROP 150515C00120000 C 05/15/15 120.0 53.50 54.60
ROP 150515C00125000 C 05/15/15 125.0 48.40 49.90
ROP 150515C00130000 C 05/15/15 130.0 43.40 44.90
ROP 150515C00135000 C 05/15/15 135.0 38.40 40.00
ROP 150515C00140000 C 05/15/15 140.0 33.60 34.70
ROP 150515C00145000 C 05/15/15 145.0 28.70 29.80
ROP 150515C00150000 C 05/15/15 150.0 23.90 24.90
ROP 150515C00155000 C 05/15/15 155.0 19.20 20.00
ROP 150515C00160000 C 05/15/15 160.0 14.50 15.50
ROP 150515C00165000 C 05/15/15 165.0 10.20 11.20
ROP 150515C00170000 C 05/15/15 170.0 6.70 7.40
ROP 150515C00175000 C 05/15/15 175.0 3.80 4.20
ROP 150515C00180000 C 05/15/15 180.0 1.95 2.30
ROP 150515C00185000 C 05/15/15 185.0 0.80 1.40
ROP 150515C00190000 C 05/15/15 190.0 0.25 0.75
ROP 150515C00195000 C 05/15/15 195.0 0.00 0.45
ROP 150515P00105000 P 05/15/15 105.0 0.00 0.35
ROP 150515P00110000 P 05/15/15 110.0 0.00 0.35
ROP 150515P00115000 P 05/15/15 115.0 0.00 0.40
ROP 150515P00120000 P 05/15/15 120.0 0.00 0.40
ROP 150515P00125000 P 05/15/15 125.0 0.00 0.40
ROP 150515P00130000 P 05/15/15 130.0 0.05 0.45
ROP 150515P00135000 P 05/15/15 135.0 0.00 0.45
ROP 150515P00140000 P 05/15/15 140.0 0.00 0.45
ROP 150515P00145000 P 05/15/15 145.0 0.10 0.60
ROP 150515P00150000 P 05/15/15 150.0 0.25 0.75
ROP 150515P00155000 P 05/15/15 155.0 0.50 1.00
ROP 150515P00160000 P 05/15/15 160.0 1.00 1.40
ROP 150515P00165000 P 05/15/15 165.0 1.75 2.05
ROP 150515P00170000 P 05/15/15 170.0 3.10 3.40
ROP 150515P00175000 P 05/15/15 175.0 4.80 5.70
ROP 150515P00180000 P 05/15/15 180.0 8.10 8.70
ROP 150515P00185000 P 05/15/15 185.0 11.90 12.70
ROP 150515P00190000 P 05/15/15 190.0 16.10 17.10
ROP 150515P00195000 P 05/15/15 195.0 20.70 21.90
ROP 150821C00110000 C 08/21/15 110.0 63.20 64.80
ROP 150821C00115000 C 08/21/15 115.0 58.40 59.80
ROP 150821C00120000 C 08/21/15 120.0 53.40 54.80
ROP 150821C00125000 C 08/21/15 125.0 48.40 49.80
ROP 150821C00130000 C 08/21/15 130.0 43.50 44.90
ROP 150821C00135000 C 08/21/15 135.0 38.70 40.20
ROP 150821C00140000 C 08/21/15 140.0 34.20 35.50
ROP 150821C00145000 C 08/21/15 145.0 29.50 30.90
ROP 150821C00150000 C 08/21/15 150.0 25.00 26.10
ROP 150821C00155000 C 08/21/15 155.0 20.60 21.70
ROP 150821C00160000 C 08/21/15 160.0 16.50 17.60
ROP 150821C00165000 C 08/21/15 165.0 12.90 13.90
ROP 150821C00170000 C 08/21/15 170.0 9.60 10.60
ROP 150821C00175000 C 08/21/15 175.0 7.00 7.70
ROP 150821C00180000 C 08/21/15 180.0 4.90 5.50
ROP 150821C00185000 C 08/21/15 185.0 3.30 3.90
ROP 150821C00190000 C 08/21/15 190.0 2.15 2.70
ROP 150821C00195000 C 08/21/15 195.0 1.35 1.95
ROP 150821C00200000 C 08/21/15 200.0 0.80 1.50
ROP 150821P00110000 P 08/21/15 110.0 0.00 0.45
ROP 150821P00115000 P 08/21/15 115.0 0.00 0.50
ROP 150821P00120000 P 08/21/15 120.0 0.05 0.60
ROP 150821P00125000 P 08/21/15 125.0 0.10 0.70
ROP 150821P00130000 P 08/21/15 130.0 0.30 0.90
ROP 150821P00135000 P 08/21/15 135.0 0.50 1.10
ROP 150821P00140000 P 08/21/15 140.0 0.80 1.40
ROP 150821P00145000 P 08/21/15 145.0 1.20 1.75
ROP 150821P00150000 P 08/21/15 150.0 1.45 2.15
ROP 150821P00155000 P 08/21/15 155.0 2.35 2.70
ROP 150821P00160000 P 08/21/15 160.0 3.10 3.70
ROP 150821P00165000 P 08/21/15 165.0 4.40 5.00
ROP 150821P00170000 P 08/21/15 170.0 6.10 6.80
ROP 150821P00175000 P 08/21/15 175.0 8.20 9.10
ROP 150821P00180000 P 08/21/15 180.0 10.90 12.10
ROP 150821P00185000 P 08/21/15 185.0 14.30 15.40
ROP 150821P00190000 P 08/21/15 190.0 18.00 19.20
ROP 150821P00195000 P 08/21/15 195.0 22.20 23.50
ROP 150821P00200000 P 08/21/15 200.0 26.60 28.00
ROP 151120C00110000 C 11/20/15 110.0 61.90 65.90
ROP 151120C00115000 C 11/20/15 115.0 57.00 60.90
ROP 151120C00120000 C 11/20/15 120.0 52.10 56.20
ROP 151120C00125000 C 11/20/15 125.0 49.00 50.40
ROP 151120C00130000 C 11/20/15 130.0 44.40 45.60
ROP 151120C00135000 C 11/20/15 135.0 39.80 41.00
ROP 151120C00140000 C 11/20/15 140.0 35.20 36.30
ROP 151120C00145000 C 11/20/15 145.0 30.70 31.80
ROP 151120C00150000 C 11/20/15 150.0 26.40 27.50
ROP 151120C00155000 C 11/20/15 155.0 22.20 23.40
ROP 151120C00160000 C 11/20/15 160.0 18.50 19.50
ROP 151120C00165000 C 11/20/15 165.0 15.00 16.10
ROP 151120C00170000 C 11/20/15 170.0 11.80 12.60
ROP 151120C00175000 C 11/20/15 175.0 9.20 9.80
ROP 151120C00180000 C 11/20/15 180.0 6.90 7.60
ROP 151120C00185000 C 11/20/15 185.0 5.00 5.70
ROP 151120C00190000 C 11/20/15 190.0 3.60 4.20
ROP 151120C00195000 C 11/20/15 195.0 2.45 3.10
ROP 151120C00200000 C 11/20/15 200.0 1.65 2.25
ROP 151120C00210000 C 11/20/15 210.0 0.70 1.35
ROP 151120C00220000 C 11/20/15 220.0 0.30 0.90
ROP 151120C00230000 C 11/20/15 230.0 0.05 0.65
ROP 151120P00110000 P 11/20/15 110.0 0.10 2.20
ROP 151120P00115000 P 11/20/15 115.0 0.30 1.05
ROP 151120P00120000 P 11/20/15 120.0 0.15 2.45
ROP 151120P00125000 P 11/20/15 125.0 0.85 1.55
ROP 151120P00130000 P 11/20/15 130.0 1.10 1.85
ROP 151120P00135000 P 11/20/15 135.0 1.45 2.00
ROP 151120P00140000 P 11/20/15 140.0 1.85 2.55
ROP 151120P00145000 P 11/20/15 145.0 2.35 3.00
ROP 151120P00150000 P 11/20/15 150.0 2.95 3.70
ROP 151120P00155000 P 11/20/15 155.0 3.80 4.50
ROP 151120P00160000 P 11/20/15 160.0 4.90 5.80
ROP 151120P00165000 P 11/20/15 165.0 6.40 7.20
ROP 151120P00170000 P 11/20/15 170.0 8.10 9.10
ROP 151120P00175000 P 11/20/15 175.0 10.30 11.50
ROP 151120P00180000 P 11/20/15 180.0 13.00 14.20
ROP 151120P00185000 P 11/20/15 185.0 16.10 17.30
ROP 151120P00190000 P 11/20/15 190.0 19.50 20.80
ROP 151120P00195000 P 11/20/15 195.0 23.40 24.70
ROP 151120P00200000 P 11/20/15 200.0 27.70 28.80
ROP 151120P00210000 P 11/20/15 210.0 36.60 37.90
ROP 151120P00220000 P 11/20/15 220.0 46.10 47.40
ROP 151120P00230000 P 11/20/15 230.0 55.90 57.10

OPRA data is delayed 15 minutes.