Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Roper Technologies Inc (ROP)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 180615C00180000 C Jun 15, 2018 180.0 93.80 98.40
ROP 180615C00185000 C Jun 15, 2018 185.0 88.90 93.10
ROP 180615C00190000 C Jun 15, 2018 190.0 83.80 88.40
ROP 180615C00195000 C Jun 15, 2018 195.0 78.80 83.40
ROP 180615C00200000 C Jun 15, 2018 200.0 73.70 78.30
ROP 180615C00210000 C Jun 15, 2018 210.0 64.10 68.40
ROP 180615C00220000 C Jun 15, 2018 220.0 54.00 59.00
ROP 180615C00230000 C Jun 15, 2018 230.0 44.00 48.50
ROP 180615C00240000 C Jun 15, 2018 240.0 34.00 39.00
ROP 180615C00250000 C Jun 15, 2018 250.0 24.60 29.40
ROP 180615C00260000 C Jun 15, 2018 260.0 16.70 17.80
ROP 180615C00270000 C Jun 15, 2018 270.0 8.90 9.80
ROP 180615C00280000 C Jun 15, 2018 280.0 3.30 4.10
ROP 180615C00290000 C Jun 15, 2018 290.0 0.70 1.10
ROP 180615C00300000 C Jun 15, 2018 300.0 0.10 0.25
ROP 180615C00310000 C Jun 15, 2018 310.0 0.00 0.15
ROP 180615C00320000 C Jun 15, 2018 320.0 0.00 0.10
ROP 180615C00330000 C Jun 15, 2018 330.0 0.00 0.10
ROP 180615C00340000 C Jun 15, 2018 340.0 0.00 0.25
ROP 180615C00350000 C Jun 15, 2018 350.0 0.00 0.10
ROP 180615C00360000 C Jun 15, 2018 360.0 0.00 0.25
ROP 180615C00370000 C Jun 15, 2018 370.0 0.00 0.25
ROP 180615C00380000 C Jun 15, 2018 380.0 0.00 0.10
ROP 180615C00390000 C Jun 15, 2018 390.0 0.00 0.25
ROP 180615C00400000 C Jun 15, 2018 400.0 0.00 0.25
ROP 180615P00180000 P Jun 15, 2018 180.0 0.00 0.25
ROP 180615P00185000 P Jun 15, 2018 185.0 0.00 0.25
ROP 180615P00190000 P Jun 15, 2018 190.0 0.00 0.25
ROP 180615P00195000 P Jun 15, 2018 195.0 0.00 0.25
ROP 180615P00200000 P Jun 15, 2018 200.0 0.00 0.10
ROP 180615P00210000 P Jun 15, 2018 210.0 0.00 0.30
ROP 180615P00220000 P Jun 15, 2018 220.0 0.00 0.35
ROP 180615P00230000 P Jun 15, 2018 230.0 0.05 0.45
ROP 180615P00240000 P Jun 15, 2018 240.0 0.25 0.50
ROP 180615P00250000 P Jun 15, 2018 250.0 0.55 0.80
ROP 180615P00260000 P Jun 15, 2018 260.0 1.25 1.60
ROP 180615P00270000 P Jun 15, 2018 270.0 3.10 3.80
ROP 180615P00280000 P Jun 15, 2018 280.0 7.30 8.10
ROP 180615P00290000 P Jun 15, 2018 290.0 14.40 15.80
ROP 180615P00300000 P Jun 15, 2018 300.0 22.00 26.70
ROP 180615P00310000 P Jun 15, 2018 310.0 32.00 36.70
ROP 180615P00320000 P Jun 15, 2018 320.0 42.20 46.50
ROP 180615P00330000 P Jun 15, 2018 330.0 52.00 56.90
ROP 180615P00340000 P Jun 15, 2018 340.0 62.10 66.30
ROP 180615P00350000 P Jun 15, 2018 350.0 72.00 76.40
ROP 180615P00360000 P Jun 15, 2018 360.0 82.00 86.80
ROP 180615P00370000 P Jun 15, 2018 370.0 92.20 96.40
ROP 180615P00380000 P Jun 15, 2018 380.0 102.10 106.50
ROP 180615P00390000 P Jun 15, 2018 390.0 112.00 116.50
ROP 180615P00400000 P Jun 15, 2018 400.0 122.00 126.50
ROP 180817C00170000 C Aug 17, 2018 170.0 104.10 109.00
ROP 180817C00175000 C Aug 17, 2018 175.0 99.10 104.00
ROP 180817C00180000 C Aug 17, 2018 180.0 94.10 98.80
ROP 180817C00185000 C Aug 17, 2018 185.0 89.50 94.00
ROP 180817C00190000 C Aug 17, 2018 190.0 84.50 89.50
ROP 180817C00195000 C Aug 17, 2018 195.0 79.60 84.50
ROP 180817C00200000 C Aug 17, 2018 200.0 74.60 79.50
ROP 180817C00210000 C Aug 17, 2018 210.0 65.00 69.90
ROP 180817C00220000 C Aug 17, 2018 220.0 55.10 59.80
ROP 180817C00230000 C Aug 17, 2018 230.0 45.80 50.30
ROP 180817C00240000 C Aug 17, 2018 240.0 38.00 39.60
ROP 180817C00250000 C Aug 17, 2018 250.0 29.80 30.90
ROP 180817C00260000 C Aug 17, 2018 260.0 21.40 22.80
ROP 180817C00270000 C Aug 17, 2018 270.0 14.60 15.60
ROP 180817C00280000 C Aug 17, 2018 280.0 9.00 10.00
ROP 180817C00290000 C Aug 17, 2018 290.0 5.10 5.60
ROP 180817C00300000 C Aug 17, 2018 300.0 2.55 3.10
ROP 180817C00310000 C Aug 17, 2018 310.0 1.05 1.55
ROP 180817C00320000 C Aug 17, 2018 320.0 0.30 0.80
ROP 180817C00330000 C Aug 17, 2018 330.0 0.00 0.45
ROP 180817C00340000 C Aug 17, 2018 340.0 0.00 0.10
ROP 180817C00350000 C Aug 17, 2018 350.0 0.00 0.25
ROP 180817C00360000 C Aug 17, 2018 360.0 0.00 0.25
ROP 180817C00370000 C Aug 17, 2018 370.0 0.00 0.15
ROP 180817C00380000 C Aug 17, 2018 380.0 0.00 0.25
ROP 180817P00170000 P Aug 17, 2018 170.0 0.05 0.30
ROP 180817P00175000 P Aug 17, 2018 175.0 0.05 0.35
ROP 180817P00180000 P Aug 17, 2018 180.0 0.10 0.60
ROP 180817P00185000 P Aug 17, 2018 185.0 0.15 0.45
ROP 180817P00190000 P Aug 17, 2018 190.0 0.25 0.55
ROP 180817P00195000 P Aug 17, 2018 195.0 0.40 0.60
ROP 180817P00200000 P Aug 17, 2018 200.0 0.35 0.70
ROP 180817P00210000 P Aug 17, 2018 210.0 0.55 1.15
ROP 180817P00220000 P Aug 17, 2018 220.0 0.80 1.20
ROP 180817P00230000 P Aug 17, 2018 230.0 1.40 1.65
ROP 180817P00240000 P Aug 17, 2018 240.0 2.10 2.65
ROP 180817P00250000 P Aug 17, 2018 250.0 3.10 3.90
ROP 180817P00260000 P Aug 17, 2018 260.0 5.00 5.60
ROP 180817P00270000 P Aug 17, 2018 270.0 8.00 8.60
ROP 180817P00280000 P Aug 17, 2018 280.0 12.30 13.00
ROP 180817P00290000 P Aug 17, 2018 290.0 18.10 19.40
ROP 180817P00300000 P Aug 17, 2018 300.0 25.40 26.90
ROP 180817P00310000 P Aug 17, 2018 310.0 32.00 37.00
ROP 180817P00320000 P Aug 17, 2018 320.0 42.00 46.80
ROP 180817P00330000 P Aug 17, 2018 330.0 52.00 56.80
ROP 180817P00340000 P Aug 17, 2018 340.0 62.00 66.60
ROP 180817P00350000 P Aug 17, 2018 350.0 72.00 76.90
ROP 180817P00360000 P Aug 17, 2018 360.0 82.00 87.00
ROP 180817P00370000 P Aug 17, 2018 370.0 92.00 97.00
ROP 180817P00380000 P Aug 17, 2018 380.0 102.00 106.90
ROP 181116C00180000 C Nov 16, 2018 180.0 95.60 100.50
ROP 181116C00185000 C Nov 16, 2018 185.0 91.00 96.00
ROP 181116C00190000 C Nov 16, 2018 190.0 86.10 91.00
ROP 181116C00195000 C Nov 16, 2018 195.0 81.10 86.00
ROP 181116C00200000 C Nov 16, 2018 200.0 76.50 81.50
ROP 181116C00210000 C Nov 16, 2018 210.0 67.00 72.00
ROP 181116C00220000 C Nov 16, 2018 220.0 57.50 62.50
ROP 181116C00230000 C Nov 16, 2018 230.0 50.10 51.90
ROP 181116C00240000 C Nov 16, 2018 240.0 41.70 43.30
ROP 181116C00250000 C Nov 16, 2018 250.0 33.60 35.30
ROP 181116C00260000 C Nov 16, 2018 260.0 26.50 27.80
ROP 181116C00270000 C Nov 16, 2018 270.0 19.80 21.20
ROP 181116C00280000 C Nov 16, 2018 280.0 14.30 15.50
ROP 181116C00290000 C Nov 16, 2018 290.0 9.80 10.70
ROP 181116C00300000 C Nov 16, 2018 300.0 6.70 7.40
ROP 181116C00310000 C Nov 16, 2018 310.0 4.00 4.80
ROP 181116C00320000 C Nov 16, 2018 320.0 1.95 3.10
ROP 181116C00330000 C Nov 16, 2018 330.0 0.95 1.50
ROP 181116C00340000 C Nov 16, 2018 340.0 0.40 1.20
ROP 181116C00350000 C Nov 16, 2018 350.0 0.00 0.75
ROP 181116C00360000 C Nov 16, 2018 360.0 0.00 0.50
ROP 181116C00370000 C Nov 16, 2018 370.0 0.00 0.35
ROP 181116C00380000 C Nov 16, 2018 380.0 0.00 0.25
ROP 181116C00390000 C Nov 16, 2018 390.0 0.00 0.25
ROP 181116C00400000 C Nov 16, 2018 400.0 0.00 0.25
ROP 181116P00180000 P Nov 16, 2018 180.0 0.60 1.40
ROP 181116P00185000 P Nov 16, 2018 185.0 0.70 1.20
ROP 181116P00190000 P Nov 16, 2018 190.0 0.80 1.65
ROP 181116P00195000 P Nov 16, 2018 195.0 0.95 1.85
ROP 181116P00200000 P Nov 16, 2018 200.0 1.15 2.00
ROP 181116P00210000 P Nov 16, 2018 210.0 1.55 2.10
ROP 181116P00220000 P Nov 16, 2018 220.0 2.20 3.20
ROP 181116P00230000 P Nov 16, 2018 230.0 3.00 4.10
ROP 181116P00240000 P Nov 16, 2018 240.0 4.30 5.40
ROP 181116P00250000 P Nov 16, 2018 250.0 6.20 7.20
ROP 181116P00260000 P Nov 16, 2018 260.0 8.70 9.80
ROP 181116P00270000 P Nov 16, 2018 270.0 12.10 13.20
ROP 181116P00280000 P Nov 16, 2018 280.0 16.40 17.60
ROP 181116P00290000 P Nov 16, 2018 290.0 21.80 23.10
ROP 181116P00300000 P Nov 16, 2018 300.0 28.30 29.60
ROP 181116P00310000 P Nov 16, 2018 310.0 35.80 37.50
ROP 181116P00320000 P Nov 16, 2018 320.0 44.30 46.10
ROP 181116P00330000 P Nov 16, 2018 330.0 52.00 56.50
ROP 181116P00340000 P Nov 16, 2018 340.0 62.00 67.00
ROP 181116P00350000 P Nov 16, 2018 350.0 72.00 77.00
ROP 181116P00360000 P Nov 16, 2018 360.0 82.00 86.90
ROP 181116P00370000 P Nov 16, 2018 370.0 92.00 96.90
ROP 181116P00380000 P Nov 16, 2018 380.0 102.00 106.90
ROP 181116P00390000 P Nov 16, 2018 390.0 112.00 116.90
ROP 181116P00400000 P Nov 16, 2018 400.0 122.00 126.90
OPRA data is delayed 15 minutes.