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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 141018C00105000 C 10/18/14 105.0 41.30 42.80
ROP 141018C00110000 C 10/18/14 110.0 36.30 37.80
ROP 141018C00115000 C 10/18/14 115.0 31.40 32.50
ROP 141018C00120000 C 10/18/14 120.0 26.40 27.50
ROP 141018C00125000 C 10/18/14 125.0 21.40 22.40
ROP 141018C00130000 C 10/18/14 130.0 16.50 17.40
ROP 141018C00135000 C 10/18/14 135.0 11.50 12.40
ROP 141018C00140000 C 10/18/14 140.0 6.80 7.60
ROP 141018C00145000 C 10/18/14 145.0 2.75 3.20
ROP 141018C00150000 C 10/18/14 150.0 0.50 0.80
ROP 141018C00155000 C 10/18/14 155.0 0.00 0.35
ROP 141018C00160000 C 10/18/14 160.0 0.00 0.25
ROP 141018C00165000 C 10/18/14 165.0 0.00 0.25
ROP 141018C00170000 C 10/18/14 170.0 0.00 0.25
ROP 141018C00175000 C 10/18/14 175.0 0.00 0.25
ROP 141018C00180000 C 10/18/14 180.0 0.00 0.25
ROP 141018C00185000 C 10/18/14 185.0 0.00 0.25
ROP 141018C00190000 C 10/18/14 190.0 0.00 0.25
ROP 141018C00195000 C 10/18/14 195.0 0.00 0.25
ROP 141018P00105000 P 10/18/14 105.0 0.00 0.25
ROP 141018P00110000 P 10/18/14 110.0 0.00 0.25
ROP 141018P00115000 P 10/18/14 115.0 0.00 0.25
ROP 141018P00120000 P 10/18/14 120.0 0.00 0.25
ROP 141018P00125000 P 10/18/14 125.0 0.00 0.25
ROP 141018P00130000 P 10/18/14 130.0 0.00 0.30
ROP 141018P00135000 P 10/18/14 135.0 0.00 0.35
ROP 141018P00140000 P 10/18/14 140.0 0.25 0.60
ROP 141018P00145000 P 10/18/14 145.0 1.10 1.55
ROP 141018P00150000 P 10/18/14 150.0 3.60 4.30
ROP 141018P00155000 P 10/18/14 155.0 8.00 8.80
ROP 141018P00160000 P 10/18/14 160.0 12.90 13.80
ROP 141018P00165000 P 10/18/14 165.0 17.80 18.80
ROP 141018P00170000 P 10/18/14 170.0 22.70 23.80
ROP 141018P00175000 P 10/18/14 175.0 27.70 28.80
ROP 141018P00180000 P 10/18/14 180.0 32.60 33.80
ROP 141018P00185000 P 10/18/14 185.0 37.40 38.90
ROP 141018P00190000 P 10/18/14 190.0 42.40 43.90
ROP 141018P00195000 P 10/18/14 195.0 47.40 48.90
ROP 141122C00080000 C 11/22/14 80.0 66.30 67.80
ROP 141122C00085000 C 11/22/14 85.0 61.30 62.80
ROP 141122C00090000 C 11/22/14 90.0 56.30 57.80
ROP 141122C00095000 C 11/22/14 95.0 51.30 52.80
ROP 141122C00100000 C 11/22/14 100.0 46.30 47.80
ROP 141122C00105000 C 11/22/14 105.0 41.30 42.80
ROP 141122C00110000 C 11/22/14 110.0 36.30 37.80
ROP 141122C00115000 C 11/22/14 115.0 31.30 32.50
ROP 141122C00120000 C 11/22/14 120.0 26.40 27.60
ROP 141122C00125000 C 11/22/14 125.0 21.50 22.70
ROP 141122C00130000 C 11/22/14 130.0 16.80 17.80
ROP 141122C00135000 C 11/22/14 135.0 12.20 13.20
ROP 141122C00140000 C 11/22/14 140.0 8.30 8.90
ROP 141122C00145000 C 11/22/14 145.0 5.00 5.40
ROP 141122C00150000 C 11/22/14 150.0 2.55 2.85
ROP 141122C00155000 C 11/22/14 155.0 1.10 1.35
ROP 141122C00160000 C 11/22/14 160.0 0.25 0.65
ROP 141122C00165000 C 11/22/14 165.0 0.00 0.50
ROP 141122C00170000 C 11/22/14 170.0 0.00 0.40
ROP 141122C00175000 C 11/22/14 175.0 0.00 0.35
ROP 141122C00180000 C 11/22/14 180.0 0.00 0.30
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 0.30
ROP 141122P00095000 P 11/22/14 95.0 0.00 0.30
ROP 141122P00100000 P 11/22/14 100.0 0.00 0.30
ROP 141122P00105000 P 11/22/14 105.0 0.00 0.30
ROP 141122P00110000 P 11/22/14 110.0 0.00 0.35
ROP 141122P00115000 P 11/22/14 115.0 0.00 0.40
ROP 141122P00120000 P 11/22/14 120.0 0.15 0.45
ROP 141122P00125000 P 11/22/14 125.0 0.25 0.55
ROP 141122P00130000 P 11/22/14 130.0 0.40 0.80
ROP 141122P00135000 P 11/22/14 135.0 0.85 1.25
ROP 141122P00140000 P 11/22/14 140.0 1.70 2.00
ROP 141122P00145000 P 11/22/14 145.0 3.20 3.60
ROP 141122P00150000 P 11/22/14 150.0 5.60 6.10
ROP 141122P00155000 P 11/22/14 155.0 9.10 9.80
ROP 141122P00160000 P 11/22/14 160.0 13.10 14.30
ROP 141122P00165000 P 11/22/14 165.0 17.90 19.00
ROP 141122P00170000 P 11/22/14 170.0 22.80 23.90
ROP 141122P00175000 P 11/22/14 175.0 27.70 28.90
ROP 141122P00180000 P 11/22/14 180.0 32.70 33.90
ROP 141122P00185000 P 11/22/14 185.0 37.40 38.90
ROP 141122P00190000 P 11/22/14 190.0 42.40 43.90
ROP 141122P00195000 P 11/22/14 195.0 47.40 48.90
ROP 150220C00080000 C 02/20/15 80.0 66.30 67.80
ROP 150220C00085000 C 02/20/15 85.0 61.30 62.80
ROP 150220C00090000 C 02/20/15 90.0 56.30 57.80
ROP 150220C00095000 C 02/20/15 95.0 51.30 52.80
ROP 150220C00100000 C 02/20/15 100.0 46.30 47.80
ROP 150220C00105000 C 02/20/15 105.0 41.30 42.80
ROP 150220C00110000 C 02/20/15 110.0 36.30 37.80
ROP 150220C00115000 C 02/20/15 115.0 31.50 32.90
ROP 150220C00120000 C 02/20/15 120.0 26.80 28.30
ROP 150220C00125000 C 02/20/15 125.0 22.30 23.40
ROP 150220C00130000 C 02/20/15 130.0 18.00 18.90
ROP 150220C00135000 C 02/20/15 135.0 13.80 14.70
ROP 150220C00140000 C 02/20/15 140.0 10.10 11.10
ROP 150220C00145000 C 02/20/15 145.0 7.10 7.80
ROP 150220C00150000 C 02/20/15 150.0 4.70 5.30
ROP 150220C00155000 C 02/20/15 155.0 3.00 3.30
ROP 150220C00160000 C 02/20/15 160.0 1.70 2.15
ROP 150220C00165000 C 02/20/15 165.0 0.95 1.50
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 0.50
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 0.30
ROP 150220P00085000 P 02/20/15 85.0 0.00 0.30
ROP 150220P00090000 P 02/20/15 90.0 0.00 0.35
ROP 150220P00095000 P 02/20/15 95.0 0.00 0.35
ROP 150220P00100000 P 02/20/15 100.0 0.00 0.40
ROP 150220P00105000 P 02/20/15 105.0 0.00 0.50
ROP 150220P00110000 P 02/20/15 110.0 0.10 0.65
ROP 150220P00115000 P 02/20/15 115.0 0.25 0.80
ROP 150220P00120000 P 02/20/15 120.0 0.65 1.10
ROP 150220P00125000 P 02/20/15 125.0 0.95 1.55
ROP 150220P00130000 P 02/20/15 130.0 1.55 2.10
ROP 150220P00135000 P 02/20/15 135.0 2.40 2.95
ROP 150220P00140000 P 02/20/15 140.0 3.70 4.30
ROP 150220P00145000 P 02/20/15 145.0 5.50 6.30
ROP 150220P00150000 P 02/20/15 150.0 8.00 8.80
ROP 150220P00155000 P 02/20/15 155.0 11.10 12.10
ROP 150220P00160000 P 02/20/15 160.0 14.90 15.90
ROP 150220P00165000 P 02/20/15 165.0 19.00 20.10
ROP 150220P00170000 P 02/20/15 170.0 23.60 24.70
ROP 150220P00175000 P 02/20/15 175.0 28.30 29.50
ROP 150220P00180000 P 02/20/15 180.0 32.90 34.30
ROP 150220P00185000 P 02/20/15 185.0 37.70 39.30
ROP 150220P00190000 P 02/20/15 190.0 42.60 44.20
ROP 150220P00195000 P 02/20/15 195.0 47.60 49.10
ROP 150515C00105000 C 05/15/15 105.0 41.30 42.80
ROP 150515C00110000 C 05/15/15 110.0 36.50 38.00
ROP 150515C00115000 C 05/15/15 115.0 32.00 33.40
ROP 150515C00120000 C 05/15/15 120.0 27.40 28.70
ROP 150515C00125000 C 05/15/15 125.0 23.10 24.30
ROP 150515C00130000 C 05/15/15 130.0 19.00 20.10
ROP 150515C00135000 C 05/15/15 135.0 15.00 16.30
ROP 150515C00140000 C 05/15/15 140.0 11.80 12.60
ROP 150515C00145000 C 05/15/15 145.0 8.90 9.50
ROP 150515C00150000 C 05/15/15 150.0 6.40 7.00
ROP 150515C00155000 C 05/15/15 155.0 4.50 5.10
ROP 150515C00160000 C 05/15/15 160.0 3.00 3.60
ROP 150515C00165000 C 05/15/15 165.0 2.05 2.45
ROP 150515C00170000 C 05/15/15 170.0 1.30 1.85
ROP 150515C00175000 C 05/15/15 175.0 0.85 1.50
ROP 150515C00180000 C 05/15/15 180.0 0.60 1.15
ROP 150515C00185000 C 05/15/15 185.0 0.40 0.95
ROP 150515C00190000 C 05/15/15 190.0 0.25 0.85
ROP 150515C00195000 C 05/15/15 195.0 0.10 0.75
ROP 150515P00105000 P 05/15/15 105.0 0.30 0.80
ROP 150515P00110000 P 05/15/15 110.0 0.50 1.00
ROP 150515P00115000 P 05/15/15 115.0 0.90 1.30
ROP 150515P00120000 P 05/15/15 120.0 1.30 1.80
ROP 150515P00125000 P 05/15/15 125.0 1.90 2.40
ROP 150515P00130000 P 05/15/15 130.0 2.70 3.30
ROP 150515P00135000 P 05/15/15 135.0 3.80 4.40
ROP 150515P00140000 P 05/15/15 140.0 5.30 6.00
ROP 150515P00145000 P 05/15/15 145.0 7.20 8.00
ROP 150515P00150000 P 05/15/15 150.0 9.80 10.70
ROP 150515P00155000 P 05/15/15 155.0 12.70 13.80
ROP 150515P00160000 P 05/15/15 160.0 16.30 17.30
ROP 150515P00165000 P 05/15/15 165.0 20.10 21.30
ROP 150515P00170000 P 05/15/15 170.0 24.20 25.60
ROP 150515P00175000 P 05/15/15 175.0 28.80 30.20
ROP 150515P00180000 P 05/15/15 180.0 33.50 34.90
ROP 150515P00185000 P 05/15/15 185.0 38.30 39.80
ROP 150515P00190000 P 05/15/15 190.0 43.10 44.60
ROP 150515P00195000 P 05/15/15 195.0 48.00 49.50

OPRA data is delayed 15 minutes.