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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 141122C00080000 C 11/22/14 80.0 69.00 73.40
ROP 141122C00085000 C 11/22/14 85.0 64.00 68.50
ROP 141122C00090000 C 11/22/14 90.0 59.00 63.50
ROP 141122C00095000 C 11/22/14 95.0 54.00 58.50
ROP 141122C00100000 C 11/22/14 100.0 49.00 53.50
ROP 141122C00105000 C 11/22/14 105.0 44.00 48.50
ROP 141122C00110000 C 11/22/14 110.0 39.10 43.10
ROP 141122C00115000 C 11/22/14 115.0 34.20 38.50
ROP 141122C00120000 C 11/22/14 120.0 29.20 32.70
ROP 141122C00125000 C 11/22/14 125.0 24.30 27.40
ROP 141122C00130000 C 11/22/14 130.0 21.20 22.50
ROP 141122C00135000 C 11/22/14 135.0 17.00 17.70
ROP 141122C00140000 C 11/22/14 140.0 12.40 13.00
ROP 141122C00145000 C 11/22/14 145.0 8.10 9.00
ROP 141122C00150000 C 11/22/14 150.0 4.30 5.50
ROP 141122C00155000 C 11/22/14 155.0 2.50 3.10
ROP 141122C00160000 C 11/22/14 160.0 1.10 1.70
ROP 141122C00165000 C 11/22/14 165.0 0.40 0.85
ROP 141122C00170000 C 11/22/14 170.0 0.00 0.60
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 0.35
ROP 141122P00125000 P 11/22/14 125.0 0.00 0.25
ROP 141122P00130000 P 11/22/14 130.0 0.15 0.65
ROP 141122P00135000 P 11/22/14 135.0 0.35 0.95
ROP 141122P00140000 P 11/22/14 140.0 1.10 1.60
ROP 141122P00145000 P 11/22/14 145.0 1.95 2.55
ROP 141122P00150000 P 11/22/14 150.0 3.60 4.20
ROP 141122P00155000 P 11/22/14 155.0 5.60 7.00
ROP 141122P00160000 P 11/22/14 160.0 9.10 11.90
ROP 141122P00165000 P 11/22/14 165.0 13.30 16.30
ROP 141122P00170000 P 11/22/14 170.0 18.00 21.10
ROP 141122P00175000 P 11/22/14 175.0 22.90 26.00
ROP 141122P00180000 P 11/22/14 180.0 27.60 30.90
ROP 141122P00185000 P 11/22/14 185.0 32.60 36.10
ROP 141122P00190000 P 11/22/14 190.0 37.20 41.00
ROP 141122P00195000 P 11/22/14 195.0 42.50 46.00
ROP 141220C00095000 C 12/20/14 95.0 54.00 58.40
ROP 141220C00100000 C 12/20/14 100.0 49.00 53.10
ROP 141220C00105000 C 12/20/14 105.0 44.10 48.10
ROP 141220C00110000 C 12/20/14 110.0 39.30 43.20
ROP 141220C00115000 C 12/20/14 115.0 34.30 38.10
ROP 141220C00120000 C 12/20/14 120.0 29.40 32.60
ROP 141220C00125000 C 12/20/14 125.0 24.50 27.50
ROP 141220C00130000 C 12/20/14 130.0 19.60 22.70
ROP 141220C00135000 C 12/20/14 135.0 16.80 18.00
ROP 141220C00140000 C 12/20/14 140.0 12.10 13.30
ROP 141220C00145000 C 12/20/14 145.0 8.60 9.40
ROP 141220C00150000 C 12/20/14 150.0 5.30 6.00
ROP 141220C00155000 C 12/20/14 155.0 2.90 3.90
ROP 141220C00160000 C 12/20/14 160.0 1.35 2.25
ROP 141220C00165000 C 12/20/14 165.0 0.40 1.35
ROP 141220C00170000 C 12/20/14 170.0 0.00 0.75
ROP 141220C00175000 C 12/20/14 175.0 0.00 0.55
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 0.40
ROP 141220P00120000 P 12/20/14 120.0 0.05 0.45
ROP 141220P00125000 P 12/20/14 125.0 0.15 0.65
ROP 141220P00130000 P 12/20/14 130.0 0.20 1.05
ROP 141220P00135000 P 12/20/14 135.0 0.75 1.80
ROP 141220P00140000 P 12/20/14 140.0 1.40 2.20
ROP 141220P00145000 P 12/20/14 145.0 2.40 2.80
ROP 141220P00150000 P 12/20/14 150.0 4.30 5.00
ROP 141220P00155000 P 12/20/14 155.0 6.70 8.10
ROP 141220P00160000 P 12/20/14 160.0 9.60 12.30
ROP 141220P00165000 P 12/20/14 165.0 13.70 16.70
ROP 141220P00170000 P 12/20/14 170.0 18.20 21.30
ROP 141220P00175000 P 12/20/14 175.0 22.80 26.10
ROP 141220P00180000 P 12/20/14 180.0 27.70 30.90
ROP 141220P00185000 P 12/20/14 185.0 32.90 36.00
ROP 150220C00080000 C 02/20/15 80.0 69.00 73.50
ROP 150220C00085000 C 02/20/15 85.0 64.10 68.50
ROP 150220C00090000 C 02/20/15 90.0 59.00 63.50
ROP 150220C00095000 C 02/20/15 95.0 54.10 58.60
ROP 150220C00100000 C 02/20/15 100.0 49.30 53.60
ROP 150220C00105000 C 02/20/15 105.0 44.50 48.70
ROP 150220C00110000 C 02/20/15 110.0 39.50 43.70
ROP 150220C00115000 C 02/20/15 115.0 34.60 38.60
ROP 150220C00120000 C 02/20/15 120.0 29.70 33.70
ROP 150220C00125000 C 02/20/15 125.0 25.10 28.30
ROP 150220C00130000 C 02/20/15 130.0 21.60 23.60
ROP 150220C00135000 C 02/20/15 135.0 16.00 19.00
ROP 150220C00140000 C 02/20/15 140.0 12.30 15.10
ROP 150220C00145000 C 02/20/15 145.0 8.80 11.70
ROP 150220C00150000 C 02/20/15 150.0 6.10 8.50
ROP 150220C00155000 C 02/20/15 155.0 4.20 6.10
ROP 150220C00160000 C 02/20/15 160.0 2.65 3.90
ROP 150220C00165000 C 02/20/15 165.0 1.30 2.55
ROP 150220C00170000 C 02/20/15 170.0 0.85 1.90
ROP 150220C00175000 C 02/20/15 175.0 0.45 1.40
ROP 150220C00180000 C 02/20/15 180.0 0.20 1.05
ROP 150220C00185000 C 02/20/15 185.0 0.05 0.80
ROP 150220C00190000 C 02/20/15 190.0 0.00 0.65
ROP 150220C00195000 C 02/20/15 195.0 0.00 0.55
ROP 150220P00080000 P 02/20/15 80.0 0.00 0.50
ROP 150220P00085000 P 02/20/15 85.0 0.00 0.50
ROP 150220P00090000 P 02/20/15 90.0 0.00 0.50
ROP 150220P00095000 P 02/20/15 95.0 0.00 0.50
ROP 150220P00100000 P 02/20/15 100.0 0.00 0.80
ROP 150220P00105000 P 02/20/15 105.0 0.15 0.75
ROP 150220P00110000 P 02/20/15 110.0 0.00 1.10
ROP 150220P00115000 P 02/20/15 115.0 0.35 1.00
ROP 150220P00120000 P 02/20/15 120.0 0.55 1.00
ROP 150220P00125000 P 02/20/15 125.0 0.65 1.45
ROP 150220P00130000 P 02/20/15 130.0 0.60 2.05
ROP 150220P00135000 P 02/20/15 135.0 0.55 3.20
ROP 150220P00140000 P 02/20/15 140.0 2.45 4.00
ROP 150220P00145000 P 02/20/15 145.0 3.50 5.80
ROP 150220P00150000 P 02/20/15 150.0 5.30 8.00
ROP 150220P00155000 P 02/20/15 155.0 8.40 10.90
ROP 150220P00160000 P 02/20/15 160.0 11.50 14.30
ROP 150220P00165000 P 02/20/15 165.0 15.00 17.90
ROP 150220P00170000 P 02/20/15 170.0 19.50 22.10
ROP 150220P00175000 P 02/20/15 175.0 23.40 26.60
ROP 150220P00180000 P 02/20/15 180.0 27.80 31.40
ROP 150220P00185000 P 02/20/15 185.0 32.70 36.30
ROP 150220P00190000 P 02/20/15 190.0 37.70 41.30
ROP 150220P00195000 P 02/20/15 195.0 42.20 46.30
ROP 150515C00105000 C 05/15/15 105.0 44.50 48.50
ROP 150515C00110000 C 05/15/15 110.0 39.50 43.70
ROP 150515C00115000 C 05/15/15 115.0 34.90 39.10
ROP 150515C00120000 C 05/15/15 120.0 30.10 34.10
ROP 150515C00125000 C 05/15/15 125.0 25.60 28.60
ROP 150515C00130000 C 05/15/15 130.0 21.40 24.50
ROP 150515C00135000 C 05/15/15 135.0 17.40 20.40
ROP 150515C00140000 C 05/15/15 140.0 14.10 16.50
ROP 150515C00145000 C 05/15/15 145.0 10.80 13.40
ROP 150515C00150000 C 05/15/15 150.0 8.30 10.20
ROP 150515C00155000 C 05/15/15 155.0 5.40 8.10
ROP 150515C00160000 C 05/15/15 160.0 4.30 6.20
ROP 150515C00165000 C 05/15/15 165.0 1.70 4.70
ROP 150515C00170000 C 05/15/15 170.0 0.80 3.30
ROP 150515C00175000 C 05/15/15 175.0 0.40 2.40
ROP 150515C00180000 C 05/15/15 180.0 0.60 1.85
ROP 150515C00185000 C 05/15/15 185.0 0.00 1.50
ROP 150515C00190000 C 05/15/15 190.0 0.00 1.20
ROP 150515C00195000 C 05/15/15 195.0 0.00 1.00
ROP 150515P00105000 P 05/15/15 105.0 0.10 0.80
ROP 150515P00110000 P 05/15/15 110.0 0.50 1.05
ROP 150515P00115000 P 05/15/15 115.0 0.60 1.40
ROP 150515P00120000 P 05/15/15 120.0 0.35 1.90
ROP 150515P00125000 P 05/15/15 125.0 0.85 2.50
ROP 150515P00130000 P 05/15/15 130.0 1.40 3.40
ROP 150515P00135000 P 05/15/15 135.0 2.30 4.50
ROP 150515P00140000 P 05/15/15 140.0 3.10 5.90
ROP 150515P00145000 P 05/15/15 145.0 4.80 7.80
ROP 150515P00150000 P 05/15/15 150.0 7.90 10.10
ROP 150515P00155000 P 05/15/15 155.0 10.40 12.10
ROP 150515P00160000 P 05/15/15 160.0 13.40 16.20
ROP 150515P00165000 P 05/15/15 165.0 16.80 19.70
ROP 150515P00170000 P 05/15/15 170.0 20.20 23.60
ROP 150515P00175000 P 05/15/15 175.0 24.80 27.90
ROP 150515P00180000 P 05/15/15 180.0 29.20 32.20
ROP 150515P00185000 P 05/15/15 185.0 33.50 36.90
ROP 150515P00190000 P 05/15/15 190.0 37.50 41.60
ROP 150515P00195000 P 05/15/15 195.0 42.30 46.60

OPRA data is delayed 15 minutes.