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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 141220C00095000 C 12/20/14 95.0 62.10 65.60
ROP 141220C00100000 C 12/20/14 100.0 57.10 60.80
ROP 141220C00105000 C 12/20/14 105.0 52.10 55.80
ROP 141220C00110000 C 12/20/14 110.0 47.10 51.80
ROP 141220C00115000 C 12/20/14 115.0 42.30 46.80
ROP 141220C00120000 C 12/20/14 120.0 37.30 41.80
ROP 141220C00125000 C 12/20/14 125.0 32.10 36.50
ROP 141220C00130000 C 12/20/14 130.0 27.10 30.70
ROP 141220C00135000 C 12/20/14 135.0 22.20 25.70
ROP 141220C00140000 C 12/20/14 140.0 17.20 20.80
ROP 141220C00145000 C 12/20/14 145.0 13.00 15.80
ROP 141220C00150000 C 12/20/14 150.0 8.00 11.10
ROP 141220C00155000 C 12/20/14 155.0 4.70 6.30
ROP 141220C00160000 C 12/20/14 160.0 1.80 2.40
ROP 141220C00165000 C 12/20/14 165.0 0.25 1.70
ROP 141220C00170000 C 12/20/14 170.0 0.00 0.50
ROP 141220C00175000 C 12/20/14 175.0 0.00 0.50
ROP 141220C00180000 C 12/20/14 180.0 0.00 1.95
ROP 141220C00185000 C 12/20/14 185.0 0.00 0.50
ROP 141220P00095000 P 12/20/14 95.0 0.00 0.50
ROP 141220P00100000 P 12/20/14 100.0 0.00 1.90
ROP 141220P00105000 P 12/20/14 105.0 0.00 1.90
ROP 141220P00110000 P 12/20/14 110.0 0.00 1.95
ROP 141220P00115000 P 12/20/14 115.0 0.00 1.95
ROP 141220P00120000 P 12/20/14 120.0 0.00 1.95
ROP 141220P00125000 P 12/20/14 125.0 0.00 1.95
ROP 141220P00130000 P 12/20/14 130.0 0.00 2.00
ROP 141220P00135000 P 12/20/14 135.0 0.00 2.00
ROP 141220P00140000 P 12/20/14 140.0 0.00 2.05
ROP 141220P00145000 P 12/20/14 145.0 0.00 1.45
ROP 141220P00150000 P 12/20/14 150.0 0.15 0.75
ROP 141220P00155000 P 12/20/14 155.0 0.75 1.25
ROP 141220P00160000 P 12/20/14 160.0 2.40 2.95
ROP 141220P00165000 P 12/20/14 165.0 5.00 7.90
ROP 141220P00170000 P 12/20/14 170.0 9.70 13.20
ROP 141220P00175000 P 12/20/14 175.0 14.50 17.90
ROP 141220P00180000 P 12/20/14 180.0 19.40 23.20
ROP 141220P00185000 P 12/20/14 185.0 24.30 27.30
ROP 150117C00110000 C 01/17/15 110.0 47.30 51.30
ROP 150117C00115000 C 01/17/15 115.0 42.20 45.70
ROP 150117C00120000 C 01/17/15 120.0 37.20 40.70
ROP 150117C00125000 C 01/17/15 125.0 32.40 35.70
ROP 150117C00130000 C 01/17/15 130.0 27.10 30.90
ROP 150117C00135000 C 01/17/15 135.0 22.30 26.20
ROP 150117C00140000 C 01/17/15 140.0 17.30 21.40
ROP 150117C00145000 C 01/17/15 145.0 12.70 16.30
ROP 150117C00150000 C 01/17/15 150.0 8.30 11.90
ROP 150117C00155000 C 01/17/15 155.0 5.90 8.10
ROP 150117C00160000 C 01/17/15 160.0 2.80 3.60
ROP 150117C00165000 C 01/17/15 165.0 1.25 1.75
ROP 150117C00170000 C 01/17/15 170.0 0.25 1.05
ROP 150117C00175000 C 01/17/15 175.0 0.00 2.65
ROP 150117C00180000 C 01/17/15 180.0 0.00 2.45
ROP 150117C00185000 C 01/17/15 185.0 0.00 2.40
ROP 150117C00190000 C 01/17/15 190.0 0.00 2.35
ROP 150117C00195000 C 01/17/15 195.0 0.00 2.35
ROP 150117C00200000 C 01/17/15 200.0 0.00 0.50
ROP 150117P00110000 P 01/17/15 110.0 0.00 0.85
ROP 150117P00115000 P 01/17/15 115.0 0.00 2.45
ROP 150117P00120000 P 01/17/15 120.0 0.00 2.50
ROP 150117P00125000 P 01/17/15 125.0 0.00 2.55
ROP 150117P00130000 P 01/17/15 130.0 0.00 2.60
ROP 150117P00135000 P 01/17/15 135.0 0.00 2.65
ROP 150117P00140000 P 01/17/15 140.0 0.00 2.85
ROP 150117P00145000 P 01/17/15 145.0 0.00 3.00
ROP 150117P00150000 P 01/17/15 150.0 1.05 2.00
ROP 150117P00155000 P 01/17/15 155.0 2.10 2.60
ROP 150117P00160000 P 01/17/15 160.0 3.80 4.50
ROP 150117P00165000 P 01/17/15 165.0 5.90 9.80
ROP 150117P00170000 P 01/17/15 170.0 10.20 13.80
ROP 150117P00175000 P 01/17/15 175.0 14.90 18.20
ROP 150117P00180000 P 01/17/15 180.0 19.70 23.10
ROP 150117P00185000 P 01/17/15 185.0 24.60 28.00
ROP 150117P00190000 P 01/17/15 190.0 29.60 33.00
ROP 150117P00195000 P 01/17/15 195.0 34.60 38.30
ROP 150117P00200000 P 01/17/15 200.0 39.60 43.30
ROP 150220C00080000 C 02/20/15 80.0 77.20 81.90
ROP 150220C00085000 C 02/20/15 85.0 72.30 76.90
ROP 150220C00090000 C 02/20/15 90.0 67.20 71.40
ROP 150220C00095000 C 02/20/15 95.0 62.20 66.90
ROP 150220C00100000 C 02/20/15 100.0 57.30 61.40
ROP 150220C00105000 C 02/20/15 105.0 52.40 56.40
ROP 150220C00110000 C 02/20/15 110.0 47.50 51.50
ROP 150220C00115000 C 02/20/15 115.0 42.40 47.00
ROP 150220C00120000 C 02/20/15 120.0 37.60 41.90
ROP 150220C00125000 C 02/20/15 125.0 32.70 37.10
ROP 150220C00130000 C 02/20/15 130.0 27.70 32.10
ROP 150220C00135000 C 02/20/15 135.0 23.00 27.00
ROP 150220C00140000 C 02/20/15 140.0 19.20 22.10
ROP 150220C00145000 C 02/20/15 145.0 14.70 17.60
ROP 150220C00150000 C 02/20/15 150.0 10.80 13.50
ROP 150220C00155000 C 02/20/15 155.0 7.50 8.90
ROP 150220C00160000 C 02/20/15 160.0 4.60 5.90
ROP 150220C00165000 C 02/20/15 165.0 2.55 3.70
ROP 150220C00170000 C 02/20/15 170.0 1.55 2.40
ROP 150220C00175000 C 02/20/15 175.0 0.30 1.80
ROP 150220C00180000 C 02/20/15 180.0 0.10 2.85
ROP 150220C00185000 C 02/20/15 185.0 0.00 2.95
ROP 150220C00190000 C 02/20/15 190.0 0.00 2.80
ROP 150220C00195000 C 02/20/15 195.0 0.00 0.85
ROP 150220P00080000 P 02/20/15 80.0 0.00 2.30
ROP 150220P00085000 P 02/20/15 85.0 0.00 4.80
ROP 150220P00090000 P 02/20/15 90.0 0.00 4.50
ROP 150220P00095000 P 02/20/15 95.0 0.00 4.50
ROP 150220P00100000 P 02/20/15 100.0 0.00 2.90
ROP 150220P00105000 P 02/20/15 105.0 0.00 1.20
ROP 150220P00110000 P 02/20/15 110.0 0.00 2.40
ROP 150220P00115000 P 02/20/15 115.0 0.00 4.00
ROP 150220P00120000 P 02/20/15 120.0 0.50 1.40
ROP 150220P00125000 P 02/20/15 125.0 0.20 1.70
ROP 150220P00130000 P 02/20/15 130.0 0.00 3.20
ROP 150220P00135000 P 02/20/15 135.0 0.25 2.00
ROP 150220P00140000 P 02/20/15 140.0 0.20 4.10
ROP 150220P00145000 P 02/20/15 145.0 1.15 4.80
ROP 150220P00150000 P 02/20/15 150.0 2.20 3.00
ROP 150220P00155000 P 02/20/15 155.0 3.70 4.40
ROP 150220P00160000 P 02/20/15 160.0 5.90 6.40
ROP 150220P00165000 P 02/20/15 165.0 8.70 10.50
ROP 150220P00170000 P 02/20/15 170.0 12.10 15.00
ROP 150220P00175000 P 02/20/15 175.0 15.30 19.30
ROP 150220P00180000 P 02/20/15 180.0 19.90 23.70
ROP 150220P00185000 P 02/20/15 185.0 24.80 28.30
ROP 150220P00190000 P 02/20/15 190.0 29.70 33.20
ROP 150220P00195000 P 02/20/15 195.0 34.50 37.70
ROP 150515C00105000 C 05/15/15 105.0 52.90 57.20
ROP 150515C00110000 C 05/15/15 110.0 48.00 52.30
ROP 150515C00115000 C 05/15/15 115.0 43.20 47.50
ROP 150515C00120000 C 05/15/15 120.0 38.40 42.70
ROP 150515C00125000 C 05/15/15 125.0 33.60 37.90
ROP 150515C00130000 C 05/15/15 130.0 28.90 32.50
ROP 150515C00135000 C 05/15/15 135.0 24.00 27.70
ROP 150515C00140000 C 05/15/15 140.0 20.40 22.60
ROP 150515C00145000 C 05/15/15 145.0 15.90 19.60
ROP 150515C00150000 C 05/15/15 150.0 12.80 15.20
ROP 150515C00155000 C 05/15/15 155.0 10.00 11.50
ROP 150515C00160000 C 05/15/15 160.0 7.20 8.60
ROP 150515C00165000 C 05/15/15 165.0 5.10 6.30
ROP 150515C00170000 C 05/15/15 170.0 3.30 4.50
ROP 150515C00175000 C 05/15/15 175.0 2.20 4.60
ROP 150515C00180000 C 05/15/15 180.0 0.95 3.70
ROP 150515C00185000 C 05/15/15 185.0 0.20 4.30
ROP 150515C00190000 C 05/15/15 190.0 0.00 4.40
ROP 150515C00195000 C 05/15/15 195.0 0.00 3.00
ROP 150515P00105000 P 05/15/15 105.0 0.00 4.00
ROP 150515P00110000 P 05/15/15 110.0 0.15 3.20
ROP 150515P00115000 P 05/15/15 115.0 0.05 3.90
ROP 150515P00120000 P 05/15/15 120.0 0.00 4.30
ROP 150515P00125000 P 05/15/15 125.0 0.45 2.45
ROP 150515P00130000 P 05/15/15 130.0 1.05 3.70
ROP 150515P00135000 P 05/15/15 135.0 1.15 4.40
ROP 150515P00140000 P 05/15/15 140.0 1.70 3.80
ROP 150515P00145000 P 05/15/15 145.0 2.25 4.30
ROP 150515P00150000 P 05/15/15 150.0 3.50 5.30
ROP 150515P00155000 P 05/15/15 155.0 5.00 7.00
ROP 150515P00160000 P 05/15/15 160.0 8.30 9.10
ROP 150515P00165000 P 05/15/15 165.0 10.30 11.90
ROP 150515P00170000 P 05/15/15 170.0 13.90 16.70
ROP 150515P00175000 P 05/15/15 175.0 16.90 21.10
ROP 150515P00180000 P 05/15/15 180.0 20.70 24.90
ROP 150515P00185000 P 05/15/15 185.0 25.50 29.50
ROP 150515P00190000 P 05/15/15 190.0 30.00 33.80
ROP 150515P00195000 P 05/15/15 195.0 35.20 38.60

OPRA data is delayed 15 minutes.