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 (2014-07-18)Premium Content

Roper Industries Inc (ROP)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 140816C00075000 C 08/16/14 75.0 67.60 69.10
ROP 140816C00080000 C 08/16/14 80.0 62.60 64.10
ROP 140816C00085000 C 08/16/14 85.0 57.60 59.10
ROP 140816C00090000 C 08/16/14 90.0 52.60 54.10
ROP 140816C00095000 C 08/16/14 95.0 47.60 49.10
ROP 140816C00100000 C 08/16/14 100.0 42.60 44.10
ROP 140816C00105000 C 08/16/14 105.0 37.60 39.10
ROP 140816C00110000 C 08/16/14 110.0 32.60 34.10
ROP 140816C00115000 C 08/16/14 115.0 27.70 29.20
ROP 140816C00120000 C 08/16/14 120.0 22.70 24.20
ROP 140816C00125000 C 08/16/14 125.0 17.90 19.20
ROP 140816C00130000 C 08/16/14 130.0 13.00 14.30
ROP 140816C00135000 C 08/16/14 135.0 8.90 9.60
ROP 140816C00140000 C 08/16/14 140.0 4.80 5.60
ROP 140816C00145000 C 08/16/14 145.0 2.00 2.55
ROP 140816C00150000 C 08/16/14 150.0 0.45 0.90
ROP 140816C00155000 C 08/16/14 155.0 0.00 0.35
ROP 140816C00160000 C 08/16/14 160.0 0.00 0.25
ROP 140816C00165000 C 08/16/14 165.0 0.00 0.30
ROP 140816C00170000 C 08/16/14 170.0 0.00 0.30
ROP 140816C00175000 C 08/16/14 175.0 0.00 0.25
ROP 140816C00180000 C 08/16/14 180.0 0.00 0.25
ROP 140816C00185000 C 08/16/14 185.0 0.00 0.25
ROP 140816C00190000 C 08/16/14 190.0 0.00 0.25
ROP 140816C00195000 C 08/16/14 195.0 0.00 0.25
ROP 140816P00075000 P 08/16/14 75.0 0.00 0.25
ROP 140816P00080000 P 08/16/14 80.0 0.00 0.25
ROP 140816P00085000 P 08/16/14 85.0 0.00 0.25
ROP 140816P00090000 P 08/16/14 90.0 0.00 0.25
ROP 140816P00095000 P 08/16/14 95.0 0.00 0.30
ROP 140816P00100000 P 08/16/14 100.0 0.00 0.30
ROP 140816P00105000 P 08/16/14 105.0 0.00 0.30
ROP 140816P00110000 P 08/16/14 110.0 0.00 0.25
ROP 140816P00115000 P 08/16/14 115.0 0.00 0.30
ROP 140816P00120000 P 08/16/14 120.0 0.00 0.30
ROP 140816P00125000 P 08/16/14 125.0 0.10 0.35
ROP 140816P00130000 P 08/16/14 130.0 0.05 0.65
ROP 140816P00135000 P 08/16/14 135.0 0.55 1.05
ROP 140816P00140000 P 08/16/14 140.0 1.50 2.00
ROP 140816P00145000 P 08/16/14 145.0 3.50 4.10
ROP 140816P00150000 P 08/16/14 150.0 6.90 7.60
ROP 140816P00155000 P 08/16/14 155.0 11.10 12.50
ROP 140816P00160000 P 08/16/14 160.0 16.00 17.30
ROP 140816P00165000 P 08/16/14 165.0 20.90 22.40
ROP 140816P00170000 P 08/16/14 170.0 25.90 27.40
ROP 140816P00175000 P 08/16/14 175.0 30.90 32.40
ROP 140816P00180000 P 08/16/14 180.0 35.90 37.40
ROP 140816P00185000 P 08/16/14 185.0 40.90 42.40
ROP 140816P00190000 P 08/16/14 190.0 45.90 47.40
ROP 140816P00195000 P 08/16/14 195.0 50.90 52.40
ROP 140920C00100000 C 09/20/14 100.0 42.70 44.20
ROP 140920C00105000 C 09/20/14 105.0 37.70 39.20
ROP 140920C00110000 C 09/20/14 110.0 32.70 34.20
ROP 140920C00115000 C 09/20/14 115.0 27.80 29.30
ROP 140920C00120000 C 09/20/14 120.0 22.90 24.40
ROP 140920C00125000 C 09/20/14 125.0 18.20 19.50
ROP 140920C00130000 C 09/20/14 130.0 13.80 14.90
ROP 140920C00135000 C 09/20/14 135.0 9.60 10.40
ROP 140920C00140000 C 09/20/14 140.0 5.80 6.40
ROP 140920C00145000 C 09/20/14 145.0 3.00 3.50
ROP 140920C00150000 C 09/20/14 150.0 1.25 1.55
ROP 140920C00155000 C 09/20/14 155.0 0.35 0.85
ROP 140920C00160000 C 09/20/14 160.0 0.10 0.35
ROP 140920C00165000 C 09/20/14 165.0 0.00 0.30
ROP 140920C00170000 C 09/20/14 170.0 0.00 0.30
ROP 140920C00175000 C 09/20/14 175.0 0.00 0.30
ROP 140920C00180000 C 09/20/14 180.0 0.00 0.30
ROP 140920C00185000 C 09/20/14 185.0 0.00 0.25
ROP 140920C00190000 C 09/20/14 190.0 0.00 0.25
ROP 140920P00100000 P 09/20/14 100.0 0.00 0.30
ROP 140920P00105000 P 09/20/14 105.0 0.00 0.35
ROP 140920P00110000 P 09/20/14 110.0 0.00 0.35
ROP 140920P00115000 P 09/20/14 115.0 0.00 0.40
ROP 140920P00120000 P 09/20/14 120.0 0.00 0.40
ROP 140920P00125000 P 09/20/14 125.0 0.20 0.75
ROP 140920P00130000 P 09/20/14 130.0 0.55 1.15
ROP 140920P00135000 P 09/20/14 135.0 1.15 1.85
ROP 140920P00140000 P 09/20/14 140.0 2.40 3.10
ROP 140920P00145000 P 09/20/14 145.0 4.50 5.20
ROP 140920P00150000 P 09/20/14 150.0 7.60 8.40
ROP 140920P00155000 P 09/20/14 155.0 11.60 12.50
ROP 140920P00160000 P 09/20/14 160.0 16.10 17.40
ROP 140920P00165000 P 09/20/14 165.0 20.90 22.40
ROP 140920P00170000 P 09/20/14 170.0 25.90 27.40
ROP 140920P00175000 P 09/20/14 175.0 30.90 32.40
ROP 140920P00180000 P 09/20/14 180.0 35.90 37.40
ROP 140920P00185000 P 09/20/14 185.0 40.90 42.40
ROP 140920P00190000 P 09/20/14 190.0 45.90 47.40
ROP 141122C00080000 C 11/22/14 80.0 62.60 64.20
ROP 141122C00085000 C 11/22/14 85.0 57.70 59.20
ROP 141122C00090000 C 11/22/14 90.0 52.70 54.20
ROP 141122C00095000 C 11/22/14 95.0 47.70 49.20
ROP 141122C00100000 C 11/22/14 100.0 42.70 44.30
ROP 141122C00105000 C 11/22/14 105.0 37.80 39.30
ROP 141122C00110000 C 11/22/14 110.0 32.90 34.40
ROP 141122C00115000 C 11/22/14 115.0 28.10 29.60
ROP 141122C00120000 C 11/22/14 120.0 23.40 24.90
ROP 141122C00125000 C 11/22/14 125.0 19.20 20.20
ROP 141122C00130000 C 11/22/14 130.0 14.90 15.80
ROP 141122C00135000 C 11/22/14 135.0 10.80 11.80
ROP 141122C00140000 C 11/22/14 140.0 7.50 8.30
ROP 141122C00145000 C 11/22/14 145.0 4.80 5.40
ROP 141122C00150000 C 11/22/14 150.0 2.80 3.30
ROP 141122C00155000 C 11/22/14 155.0 1.40 1.90
ROP 141122C00160000 C 11/22/14 160.0 0.65 1.15
ROP 141122C00165000 C 11/22/14 165.0 0.35 0.60
ROP 141122C00170000 C 11/22/14 170.0 0.15 0.40
ROP 141122C00175000 C 11/22/14 175.0 0.00 0.45
ROP 141122C00180000 C 11/22/14 180.0 0.00 0.35
ROP 141122C00185000 C 11/22/14 185.0 0.00 0.30
ROP 141122C00190000 C 11/22/14 190.0 0.00 0.30
ROP 141122C00195000 C 11/22/14 195.0 0.00 0.30
ROP 141122P00080000 P 11/22/14 80.0 0.00 0.30
ROP 141122P00085000 P 11/22/14 85.0 0.00 0.30
ROP 141122P00090000 P 11/22/14 90.0 0.00 0.35
ROP 141122P00095000 P 11/22/14 95.0 0.00 0.35
ROP 141122P00100000 P 11/22/14 100.0 0.00 0.40
ROP 141122P00105000 P 11/22/14 105.0 0.00 0.45
ROP 141122P00110000 P 11/22/14 110.0 0.00 0.60
ROP 141122P00115000 P 11/22/14 115.0 0.40 0.65
ROP 141122P00120000 P 11/22/14 120.0 0.50 0.95
ROP 141122P00125000 P 11/22/14 125.0 0.95 1.60
ROP 141122P00130000 P 11/22/14 130.0 1.65 2.20
ROP 141122P00135000 P 11/22/14 135.0 2.65 3.20
ROP 141122P00140000 P 11/22/14 140.0 4.30 4.90
ROP 141122P00145000 P 11/22/14 145.0 6.30 7.20
ROP 141122P00150000 P 11/22/14 150.0 9.20 10.10
ROP 141122P00155000 P 11/22/14 155.0 12.80 13.80
ROP 141122P00160000 P 11/22/14 160.0 17.00 17.90
ROP 141122P00165000 P 11/22/14 165.0 21.50 23.00
ROP 141122P00170000 P 11/22/14 170.0 26.30 27.80
ROP 141122P00175000 P 11/22/14 175.0 31.10 32.60
ROP 141122P00180000 P 11/22/14 180.0 36.00 37.60
ROP 141122P00185000 P 11/22/14 185.0 41.00 42.50
ROP 141122P00190000 P 11/22/14 190.0 46.00 47.50
ROP 141122P00195000 P 11/22/14 195.0 51.00 52.50
ROP 150220C00080000 C 02/20/15 80.0 62.60 64.10
ROP 150220C00085000 C 02/20/15 85.0 57.60 59.10
ROP 150220C00090000 C 02/20/15 90.0 52.60 54.10
ROP 150220C00095000 C 02/20/15 95.0 47.60 49.10
ROP 150220C00100000 C 02/20/15 100.0 42.60 44.10
ROP 150220C00105000 C 02/20/15 105.0 37.90 39.40
ROP 150220C00110000 C 02/20/15 110.0 33.30 34.80
ROP 150220C00115000 C 02/20/15 115.0 28.70 30.20
ROP 150220C00120000 C 02/20/15 120.0 24.60 25.80
ROP 150220C00125000 C 02/20/15 125.0 20.30 21.50
ROP 150220C00130000 C 02/20/15 130.0 16.30 17.30
ROP 150220C00135000 C 02/20/15 135.0 12.50 13.50
ROP 150220C00140000 C 02/20/15 140.0 9.30 10.20
ROP 150220C00145000 C 02/20/15 145.0 6.60 7.50
ROP 150220C00150000 C 02/20/15 150.0 4.50 5.20
ROP 150220C00155000 C 02/20/15 155.0 2.85 3.50
ROP 150220C00160000 C 02/20/15 160.0 1.70 2.30
ROP 150220C00165000 C 02/20/15 165.0 0.95 1.55
ROP 150220C00170000 C 02/20/15 170.0 0.55 1.10
ROP 150220C00175000 C 02/20/15 175.0 0.30 0.90
ROP 150220C00180000 C 02/20/15 180.0 0.10 0.70
ROP 150220C00185000 C 02/20/15 185.0 0.00 0.60
ROP 150220C00190000 C 02/20/15 190.0 0.00 0.45
ROP 150220C00195000 C 02/20/15 195.0 0.00 0.40
ROP 150220P00080000 P 02/20/15 80.0 0.00 0.40
ROP 150220P00085000 P 02/20/15 85.0 0.00 0.45
ROP 150220P00090000 P 02/20/15 90.0 0.00 0.45
ROP 150220P00095000 P 02/20/15 95.0 0.05 0.70
ROP 150220P00100000 P 02/20/15 100.0 0.20 0.65
ROP 150220P00105000 P 02/20/15 105.0 0.40 0.80
ROP 150220P00110000 P 02/20/15 110.0 0.65 1.30
ROP 150220P00115000 P 02/20/15 115.0 1.00 1.75
ROP 150220P00120000 P 02/20/15 120.0 1.55 2.25
ROP 150220P00125000 P 02/20/15 125.0 2.30 2.90
ROP 150220P00130000 P 02/20/15 130.0 3.10 3.80
ROP 150220P00135000 P 02/20/15 135.0 4.40 5.10
ROP 150220P00140000 P 02/20/15 140.0 6.20 6.90
ROP 150220P00145000 P 02/20/15 145.0 8.50 9.20
ROP 150220P00150000 P 02/20/15 150.0 11.30 12.10
ROP 150220P00155000 P 02/20/15 155.0 14.40 15.40
ROP 150220P00160000 P 02/20/15 160.0 18.20 19.20
ROP 150220P00165000 P 02/20/15 165.0 22.40 23.50
ROP 150220P00170000 P 02/20/15 170.0 26.90 28.10
ROP 150220P00175000 P 02/20/15 175.0 31.60 33.10
ROP 150220P00180000 P 02/20/15 180.0 36.40 38.00
ROP 150220P00185000 P 02/20/15 185.0 41.30 42.80
ROP 150220P00190000 P 02/20/15 190.0 46.20 47.70
ROP 150220P00195000 P 02/20/15 195.0 51.10 52.60

OPRA data is delayed 15 minutes.