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 22 2014 11:00AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 141018C00105000 C 10/18/14 105.0 42.50 44.10
ROP 141018C00110000 C 10/18/14 110.0 37.50 39.10
ROP 141018C00115000 C 10/18/14 115.0 32.50 34.00
ROP 141018C00120000 C 10/18/14 120.0 27.50 29.00
ROP 141018C00125000 C 10/18/14 125.0 22.50 23.90
ROP 141018C00130000 C 10/18/14 130.0 17.60 19.00
ROP 141018C00135000 C 10/18/14 135.0 12.60 14.00
ROP 141018C00140000 C 10/18/14 140.0 7.90 9.10
ROP 141018C00145000 C 10/18/14 145.0 3.60 4.40
ROP 141018C00150000 C 10/18/14 150.0 1.05 1.55
ROP 141018C00155000 C 10/18/14 155.0 0.05 0.50
ROP 141018C00160000 C 10/18/14 160.0 0.00 0.35
ROP 141018C00165000 C 10/18/14 165.0 0.00 0.30
ROP 141018C00170000 C 10/18/14 170.0 0.00 0.30
ROP 141018C00175000 C 10/18/14 175.0 0.00 0.30
ROP 141018C00180000 C 10/18/14 180.0 0.00 0.30
ROP 141018C00185000 C 10/18/14 185.0 0.00 0.30
ROP 141018C00190000 C 10/18/14 190.0 0.00 0.30
ROP 141018C00195000 C 10/18/14 195.0 0.00 0.30
ROP 141018P00105000 P 10/18/14 105.0 0.00 0.30
ROP 141018P00110000 P 10/18/14 110.0 0.00 0.30
ROP 141018P00115000 P 10/18/14 115.0 0.00 0.30
ROP 141018P00120000 P 10/18/14 120.0 0.00 0.30
ROP 141018P00125000 P 10/18/14 125.0 0.00 0.35
ROP 141018P00130000 P 10/18/14 130.0 0.00 0.35
ROP 141018P00135000 P 10/18/14 135.0 0.00 0.40
ROP 141018P00140000 P 10/18/14 140.0 0.15 0.50
ROP 141018P00145000 P 10/18/14 145.0 0.85 1.30
ROP 141018P00150000 P 10/18/14 150.0 2.95 3.60
ROP 141018P00155000 P 10/18/14 155.0 6.60 7.80
ROP 141018P00160000 P 10/18/14 160.0 11.30 12.70
ROP 141018P00165000 P 10/18/14 165.0 16.20 17.60
ROP 141018P00170000 P 10/18/14 170.0 21.30 22.70
ROP 141018P00175000 P 10/18/14 175.0 26.20 27.80
ROP 141018P00180000 P 10/18/14 180.0 31.20 32.80
ROP 141018P00185000 P 10/18/14 185.0 36.20 37.70
ROP 141018P00190000 P 10/18/14 190.0 41.10 42.70
ROP 141018P00195000 P 10/18/14 195.0 46.10 47.70
ROP 141122C00080000 C 11/22/14 80.0 67.40 69.10
ROP 141122C00085000 C 11/22/14 85.0 62.40 64.10
ROP 141122C00090000 C 11/22/14 90.0 57.40 59.10
ROP 141122C00095000 C 11/22/14 95.0 52.40 54.10
ROP 141122C00100000 C 11/22/14 100.0 47.40 49.10
ROP 141122C00105000 C 11/22/14 105.0 42.50 44.10
ROP 141122C00110000 C 11/22/14 110.0 37.50 39.10
ROP 141122C00115000 C 11/22/14 115.0 32.50 34.10
ROP 141122C00120000 C 11/22/14 120.0 27.50 29.00
ROP 141122C00125000 C 11/22/14 125.0 22.70 24.10
ROP 141122C00130000 C 11/22/14 130.0 18.00 19.20
ROP 141122C00135000 C 11/22/14 135.0 13.40 14.60
ROP 141122C00140000 C 11/22/14 140.0 9.30 10.20
ROP 141122C00145000 C 11/22/14 145.0 5.70 6.60
ROP 141122C00150000 C 11/22/14 150.0 3.10 3.80
ROP 141122C00155000 C 11/22/14 155.0 1.40 2.05
ROP 141122C00160000 C 11/22/14 160.0 0.50 1.00
ROP 141122C00165000 C 11/22/14 165.0 0.10 0.55
ROP 141122C00170000 C 11/22/14 170.0 0.00 0.50
ROP 141122C00175000 C 11/22/14 175.0 0.00 0.40
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 0.30
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 0.35
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 0.00 0.45
ROP 141122P00125000 P 11/22/14 125.0 0.00 0.50
ROP 141122P00130000 P 11/22/14 130.0 0.25 0.70
ROP 141122P00135000 P 11/22/14 135.0 0.65 1.10
ROP 141122P00140000 P 11/22/14 140.0 1.40 1.90
ROP 141122P00145000 P 11/22/14 145.0 2.70 3.00
ROP 141122P00150000 P 11/22/14 150.0 4.90 5.60
ROP 141122P00155000 P 11/22/14 155.0 8.00 9.20
ROP 141122P00160000 P 11/22/14 160.0 12.20 13.10
ROP 141122P00165000 P 11/22/14 165.0 16.80 17.70
ROP 141122P00170000 P 11/22/14 170.0 21.50 22.70
ROP 141122P00175000 P 11/22/14 175.0 26.40 27.80
ROP 141122P00180000 P 11/22/14 180.0 31.40 32.70
ROP 141122P00185000 P 11/22/14 185.0 36.20 37.70
ROP 141122P00190000 P 11/22/14 190.0 41.10 42.70
ROP 141122P00195000 P 11/22/14 195.0 46.10 47.70
ROP 150220C00080000 C 02/20/15 80.0 67.40 69.10
ROP 150220C00085000 C 02/20/15 85.0 62.40 64.10
ROP 150220C00090000 C 02/20/15 90.0 57.40 59.10
ROP 150220C00095000 C 02/20/15 95.0 52.40 54.10
ROP 150220C00100000 C 02/20/15 100.0 47.40 49.10
ROP 150220C00105000 C 02/20/15 105.0 42.40 44.10
ROP 150220C00110000 C 02/20/15 110.0 37.40 39.10
ROP 150220C00115000 C 02/20/15 115.0 32.50 34.20
ROP 150220C00120000 C 02/20/15 120.0 27.90 29.30
ROP 150220C00125000 C 02/20/15 125.0 23.50 24.70
ROP 150220C00130000 C 02/20/15 130.0 19.20 20.10
ROP 150220C00135000 C 02/20/15 135.0 14.90 15.90
ROP 150220C00140000 C 02/20/15 140.0 11.20 12.00
ROP 150220C00145000 C 02/20/15 145.0 7.90 8.60
ROP 150220C00150000 C 02/20/15 150.0 5.30 6.00
ROP 150220C00155000 C 02/20/15 155.0 3.30 3.90
ROP 150220C00160000 C 02/20/15 160.0 1.85 2.50
ROP 150220C00165000 C 02/20/15 165.0 1.00 1.65
ROP 150220C00170000 C 02/20/15 170.0 0.55 1.00
ROP 150220C00175000 C 02/20/15 175.0 0.30 0.65
ROP 150220C00180000 C 02/20/15 180.0 0.15 0.50
ROP 150220C00185000 C 02/20/15 185.0 0.00 0.50
ROP 150220C00190000 C 02/20/15 190.0 0.00 0.50
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 0.05 0.45
ROP 150220P00110000 P 02/20/15 110.0 0.10 0.60
ROP 150220P00115000 P 02/20/15 115.0 0.25 0.75
ROP 150220P00120000 P 02/20/15 120.0 0.40 1.00
ROP 150220P00125000 P 02/20/15 125.0 0.70 1.35
ROP 150220P00130000 P 02/20/15 130.0 1.25 1.90
ROP 150220P00135000 P 02/20/15 135.0 2.05 2.55
ROP 150220P00140000 P 02/20/15 140.0 3.10 3.90
ROP 150220P00145000 P 02/20/15 145.0 4.60 5.70
ROP 150220P00150000 P 02/20/15 150.0 7.00 8.00
ROP 150220P00155000 P 02/20/15 155.0 10.00 11.00
ROP 150220P00160000 P 02/20/15 160.0 13.60 14.60
ROP 150220P00165000 P 02/20/15 165.0 17.80 18.70
ROP 150220P00170000 P 02/20/15 170.0 22.20 23.40
ROP 150220P00175000 P 02/20/15 175.0 27.00 28.10
ROP 150220P00180000 P 02/20/15 180.0 31.80 33.00
ROP 150220P00185000 P 02/20/15 185.0 36.50 38.10
ROP 150220P00190000 P 02/20/15 190.0 41.40 43.00
ROP 150220P00195000 P 02/20/15 195.0 46.30 47.90
ROP 150515C00105000 C 05/15/15 105.0 42.40 44.10
ROP 150515C00110000 C 05/15/15 110.0 37.50 39.20
ROP 150515C00115000 C 05/15/15 115.0 32.90 34.50
ROP 150515C00120000 C 05/15/15 120.0 28.40 30.00
ROP 150515C00125000 C 05/15/15 125.0 23.90 25.50
ROP 150515C00130000 C 05/15/15 130.0 19.60 21.30
ROP 150515C00135000 C 05/15/15 135.0 15.70 17.10
ROP 150515C00140000 C 05/15/15 140.0 12.00 13.40
ROP 150515C00145000 C 05/15/15 145.0 9.00 10.20
ROP 150515C00150000 C 05/15/15 150.0 6.50 7.60
ROP 150515C00155000 C 05/15/15 155.0 4.50 5.60
ROP 150515C00160000 C 05/15/15 160.0 3.00 3.90
ROP 150515C00165000 C 05/15/15 165.0 1.95 2.75
ROP 150515C00170000 C 05/15/15 170.0 1.20 2.00
ROP 150515C00175000 C 05/15/15 175.0 0.80 1.55
ROP 150515C00180000 C 05/15/15 180.0 0.55 1.20
ROP 150515C00185000 C 05/15/15 185.0 0.40 1.05
ROP 150515C00190000 C 05/15/15 190.0 0.25 0.90
ROP 150515C00195000 C 05/15/15 195.0 0.10 0.75
ROP 150515P00105000 P 05/15/15 105.0 0.10 0.75
ROP 150515P00110000 P 05/15/15 110.0 0.30 0.95
ROP 150515P00115000 P 05/15/15 115.0 0.55 1.20
ROP 150515P00120000 P 05/15/15 120.0 0.90 1.65
ROP 150515P00125000 P 05/15/15 125.0 1.45 2.20
ROP 150515P00130000 P 05/15/15 130.0 2.15 2.90
ROP 150515P00135000 P 05/15/15 135.0 3.00 4.00
ROP 150515P00140000 P 05/15/15 140.0 4.40 5.30
ROP 150515P00145000 P 05/15/15 145.0 6.20 7.30
ROP 150515P00150000 P 05/15/15 150.0 8.60 9.70
ROP 150515P00155000 P 05/15/15 155.0 11.40 12.80
ROP 150515P00160000 P 05/15/15 160.0 14.90 16.20
ROP 150515P00165000 P 05/15/15 165.0 18.80 20.10
ROP 150515P00170000 P 05/15/15 170.0 22.90 24.50
ROP 150515P00175000 P 05/15/15 175.0 27.40 29.00
ROP 150515P00180000 P 05/15/15 180.0 32.10 33.80
ROP 150515P00185000 P 05/15/15 185.0 36.90 38.60
ROP 150515P00190000 P 05/15/15 190.0 41.80 43.40
ROP 150515P00195000 P 05/15/15 195.0 46.60 48.30

OPRA data is delayed 15 minutes.