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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 141122C00080000 C 11/22/14 80.0 76.00 79.60
ROP 141122C00085000 C 11/22/14 85.0 71.00 75.60
ROP 141122C00090000 C 11/22/14 90.0 66.00 70.50
ROP 141122C00095000 C 11/22/14 95.0 61.00 65.70
ROP 141122C00100000 C 11/22/14 100.0 56.00 59.90
ROP 141122C00105000 C 11/22/14 105.0 51.00 55.60
ROP 141122C00110000 C 11/22/14 110.0 46.00 50.50
ROP 141122C00115000 C 11/22/14 115.0 41.10 45.30
ROP 141122C00120000 C 11/22/14 120.0 36.00 39.90
ROP 141122C00125000 C 11/22/14 125.0 31.10 34.00
ROP 141122C00130000 C 11/22/14 130.0 26.20 29.10
ROP 141122C00135000 C 11/22/14 135.0 21.90 23.90
ROP 141122C00140000 C 11/22/14 140.0 17.20 18.90
ROP 141122C00145000 C 11/22/14 145.0 12.20 14.10
ROP 141122C00150000 C 11/22/14 150.0 7.80 10.20
ROP 141122C00155000 C 11/22/14 155.0 4.70 5.00
ROP 141122C00160000 C 11/22/14 160.0 1.65 1.95
ROP 141122C00165000 C 11/22/14 165.0 0.05 0.50
ROP 141122C00170000 C 11/22/14 170.0 0.00 0.50
ROP 141122C00175000 C 11/22/14 175.0 0.00 0.50
ROP 141122C00180000 C 11/22/14 180.0 0.00 0.50
ROP 141122C00185000 C 11/22/14 185.0 0.00 0.50
ROP 141122C00190000 C 11/22/14 190.0 0.00 0.50
ROP 141122C00195000 C 11/22/14 195.0 0.00 0.50
ROP 141122P00080000 P 11/22/14 80.0 0.00 0.50
ROP 141122P00085000 P 11/22/14 85.0 0.00 0.50
ROP 141122P00090000 P 11/22/14 90.0 0.00 0.50
ROP 141122P00095000 P 11/22/14 95.0 0.00 0.50
ROP 141122P00100000 P 11/22/14 100.0 0.00 0.50
ROP 141122P00105000 P 11/22/14 105.0 0.00 0.50
ROP 141122P00110000 P 11/22/14 110.0 0.00 0.50
ROP 141122P00115000 P 11/22/14 115.0 0.00 0.50
ROP 141122P00120000 P 11/22/14 120.0 0.00 0.50
ROP 141122P00125000 P 11/22/14 125.0 0.00 0.50
ROP 141122P00130000 P 11/22/14 130.0 0.00 0.50
ROP 141122P00135000 P 11/22/14 135.0 0.00 0.50
ROP 141122P00140000 P 11/22/14 140.0 0.00 0.50
ROP 141122P00145000 P 11/22/14 145.0 0.10 0.65
ROP 141122P00150000 P 11/22/14 150.0 0.50 0.80
ROP 141122P00155000 P 11/22/14 155.0 1.40 1.65
ROP 141122P00160000 P 11/22/14 160.0 3.40 3.70
ROP 141122P00165000 P 11/22/14 165.0 6.80 8.40
ROP 141122P00170000 P 11/22/14 170.0 11.20 13.30
ROP 141122P00175000 P 11/22/14 175.0 15.90 18.30
ROP 141122P00180000 P 11/22/14 180.0 21.20 23.30
ROP 141122P00185000 P 11/22/14 185.0 25.80 28.80
ROP 141122P00190000 P 11/22/14 190.0 30.60 34.00
ROP 141122P00195000 P 11/22/14 195.0 35.30 39.00
ROP 141220C00095000 C 12/20/14 95.0 61.00 65.10
ROP 141220C00100000 C 12/20/14 100.0 56.00 60.00
ROP 141220C00105000 C 12/20/14 105.0 51.10 55.40
ROP 141220C00110000 C 12/20/14 110.0 46.10 50.40
ROP 141220C00115000 C 12/20/14 115.0 41.00 45.60
ROP 141220C00120000 C 12/20/14 120.0 36.10 40.10
ROP 141220C00125000 C 12/20/14 125.0 31.50 34.90
ROP 141220C00130000 C 12/20/14 130.0 26.90 29.10
ROP 141220C00135000 C 12/20/14 135.0 21.60 24.20
ROP 141220C00140000 C 12/20/14 140.0 16.80 19.30
ROP 141220C00145000 C 12/20/14 145.0 12.90 14.40
ROP 141220C00150000 C 12/20/14 150.0 8.60 10.20
ROP 141220C00155000 C 12/20/14 155.0 5.80 6.30
ROP 141220C00160000 C 12/20/14 160.0 2.95 3.20
ROP 141220C00165000 C 12/20/14 165.0 1.25 1.45
ROP 141220C00170000 C 12/20/14 170.0 0.00 1.15
ROP 141220C00175000 C 12/20/14 175.0 0.00 0.65
ROP 141220C00180000 C 12/20/14 180.0 0.00 0.50
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 0.50
ROP 141220P00105000 P 12/20/14 105.0 0.00 0.50
ROP 141220P00110000 P 12/20/14 110.0 0.00 0.50
ROP 141220P00115000 P 12/20/14 115.0 0.00 0.55
ROP 141220P00120000 P 12/20/14 120.0 0.00 0.50
ROP 141220P00125000 P 12/20/14 125.0 0.00 1.05
ROP 141220P00130000 P 12/20/14 130.0 0.00 0.50
ROP 141220P00135000 P 12/20/14 135.0 0.10 0.65
ROP 141220P00140000 P 12/20/14 140.0 0.10 0.90
ROP 141220P00145000 P 12/20/14 145.0 0.40 1.30
ROP 141220P00150000 P 12/20/14 150.0 1.35 1.65
ROP 141220P00155000 P 12/20/14 155.0 2.45 2.95
ROP 141220P00160000 P 12/20/14 160.0 4.60 5.10
ROP 141220P00165000 P 12/20/14 165.0 7.40 9.70
ROP 141220P00170000 P 12/20/14 170.0 11.70 14.00
ROP 141220P00175000 P 12/20/14 175.0 16.00 19.10
ROP 141220P00180000 P 12/20/14 180.0 20.70 24.00
ROP 141220P00185000 P 12/20/14 185.0 25.90 28.60
ROP 150220C00080000 C 02/20/15 80.0 76.10 80.50
ROP 150220C00085000 C 02/20/15 85.0 71.20 75.40
ROP 150220C00090000 C 02/20/15 90.0 66.20 70.40
ROP 150220C00095000 C 02/20/15 95.0 61.30 64.80
ROP 150220C00100000 C 02/20/15 100.0 56.30 59.70
ROP 150220C00105000 C 02/20/15 105.0 51.50 54.70
ROP 150220C00110000 C 02/20/15 110.0 46.60 49.80
ROP 150220C00115000 C 02/20/15 115.0 41.70 44.90
ROP 150220C00120000 C 02/20/15 120.0 36.70 40.00
ROP 150220C00125000 C 02/20/15 125.0 32.00 35.10
ROP 150220C00130000 C 02/20/15 130.0 27.00 30.40
ROP 150220C00135000 C 02/20/15 135.0 22.90 24.90
ROP 150220C00140000 C 02/20/15 140.0 18.30 21.20
ROP 150220C00145000 C 02/20/15 145.0 14.40 16.40
ROP 150220C00150000 C 02/20/15 150.0 11.40 13.20
ROP 150220C00155000 C 02/20/15 155.0 7.90 8.80
ROP 150220C00160000 C 02/20/15 160.0 5.50 6.00
ROP 150220C00165000 C 02/20/15 165.0 3.50 3.90
ROP 150220C00170000 C 02/20/15 170.0 1.50 2.65
ROP 150220C00175000 C 02/20/15 175.0 0.65 1.70
ROP 150220C00180000 C 02/20/15 180.0 0.00 1.55
ROP 150220C00185000 C 02/20/15 185.0 0.05 1.05
ROP 150220C00190000 C 02/20/15 190.0 0.00 0.50
ROP 150220C00195000 C 02/20/15 195.0 0.00 0.50
ROP 150220P00080000 P 02/20/15 80.0 0.00 0.65
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 0.05 0.75
ROP 150220P00100000 P 02/20/15 100.0 0.10 0.75
ROP 150220P00105000 P 02/20/15 105.0 0.15 1.00
ROP 150220P00110000 P 02/20/15 110.0 0.20 1.40
ROP 150220P00115000 P 02/20/15 115.0 0.00 1.50
ROP 150220P00120000 P 02/20/15 120.0 0.30 1.05
ROP 150220P00125000 P 02/20/15 125.0 0.25 1.15
ROP 150220P00130000 P 02/20/15 130.0 0.60 1.35
ROP 150220P00135000 P 02/20/15 135.0 0.65 1.95
ROP 150220P00140000 P 02/20/15 140.0 1.15 2.90
ROP 150220P00145000 P 02/20/15 145.0 2.45 3.30
ROP 150220P00150000 P 02/20/15 150.0 3.60 3.90
ROP 150220P00155000 P 02/20/15 155.0 5.20 5.60
ROP 150220P00160000 P 02/20/15 160.0 7.40 7.80
ROP 150220P00165000 P 02/20/15 165.0 10.10 12.30
ROP 150220P00170000 P 02/20/15 170.0 12.80 15.50
ROP 150220P00175000 P 02/20/15 175.0 16.80 19.60
ROP 150220P00180000 P 02/20/15 180.0 21.30 24.50
ROP 150220P00185000 P 02/20/15 185.0 26.30 29.20
ROP 150220P00190000 P 02/20/15 190.0 31.10 34.10
ROP 150220P00195000 P 02/20/15 195.0 35.90 39.30
ROP 150515C00105000 C 05/15/15 105.0 51.40 55.70
ROP 150515C00110000 C 05/15/15 110.0 46.60 50.70
ROP 150515C00115000 C 05/15/15 115.0 41.60 45.70
ROP 150515C00120000 C 05/15/15 120.0 37.00 41.00
ROP 150515C00125000 C 05/15/15 125.0 32.10 35.80
ROP 150515C00130000 C 05/15/15 130.0 28.30 31.30
ROP 150515C00135000 C 05/15/15 135.0 23.80 26.10
ROP 150515C00140000 C 05/15/15 140.0 19.60 22.00
ROP 150515C00145000 C 05/15/15 145.0 15.60 18.10
ROP 150515C00150000 C 05/15/15 150.0 12.00 14.80
ROP 150515C00155000 C 05/15/15 155.0 8.70 11.80
ROP 150515C00160000 C 05/15/15 160.0 6.00 8.80
ROP 150515C00165000 C 05/15/15 165.0 3.70 6.90
ROP 150515C00170000 C 05/15/15 170.0 2.50 5.00
ROP 150515C00175000 C 05/15/15 175.0 1.40 4.00
ROP 150515C00180000 C 05/15/15 180.0 0.75 2.65
ROP 150515C00185000 C 05/15/15 185.0 0.25 2.35
ROP 150515C00190000 C 05/15/15 190.0 0.50 1.60
ROP 150515C00195000 C 05/15/15 195.0 0.25 1.25
ROP 150515P00105000 P 05/15/15 105.0 0.20 0.90
ROP 150515P00110000 P 05/15/15 110.0 0.30 1.00
ROP 150515P00115000 P 05/15/15 115.0 0.20 1.15
ROP 150515P00120000 P 05/15/15 120.0 0.55 1.40
ROP 150515P00125000 P 05/15/15 125.0 0.50 1.75
ROP 150515P00130000 P 05/15/15 130.0 0.85 2.60
ROP 150515P00135000 P 05/15/15 135.0 1.85 2.95
ROP 150515P00140000 P 05/15/15 140.0 2.05 4.30
ROP 150515P00145000 P 05/15/15 145.0 3.10 5.20
ROP 150515P00150000 P 05/15/15 150.0 4.50 7.20
ROP 150515P00155000 P 05/15/15 155.0 6.40 9.20
ROP 150515P00160000 P 05/15/15 160.0 8.90 11.80
ROP 150515P00165000 P 05/15/15 165.0 11.60 14.50
ROP 150515P00170000 P 05/15/15 170.0 14.90 17.80
ROP 150515P00175000 P 05/15/15 175.0 18.60 21.50
ROP 150515P00180000 P 05/15/15 180.0 22.60 25.40
ROP 150515P00185000 P 05/15/15 185.0 27.50 29.80
ROP 150515P00190000 P 05/15/15 190.0 31.30 34.60
ROP 150515P00195000 P 05/15/15 195.0 36.20 39.60

OPRA data is delayed 15 minutes.