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 (2017-10-13)Premium Content

Roper Technologies Inc (ROP)
As of Oct 17 2017 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 171020C00155000 C 10/20/17 155.0 94.70 99.50
ROP 171020C00160000 C 10/20/17 160.0 89.60 94.40
ROP 171020C00165000 C 10/20/17 165.0 84.60 89.40
ROP 171020C00170000 C 10/20/17 170.0 79.80 84.50
ROP 171020C00175000 C 10/20/17 175.0 74.60 79.40
ROP 171020C00180000 C 10/20/17 180.0 69.60 74.40
ROP 171020C00185000 C 10/20/17 185.0 64.80 69.50
ROP 171020C00190000 C 10/20/17 190.0 59.80 64.50
ROP 171020C00195000 C 10/20/17 195.0 54.70 59.40
ROP 171020C00200000 C 10/20/17 200.0 49.90 54.50
ROP 171020C00210000 C 10/20/17 210.0 40.50 44.30
ROP 171020C00220000 C 10/20/17 220.0 31.50 33.20
ROP 171020C00230000 C 10/20/17 230.0 21.50 22.90
ROP 171020C00240000 C 10/20/17 240.0 11.50 13.50
ROP 171020C00250000 C 10/20/17 250.0 2.50 3.30
ROP 171020C00260000 C 10/20/17 260.0 0.00 0.25
ROP 171020C00270000 C 10/20/17 270.0 0.00 0.75
ROP 171020C00280000 C 10/20/17 280.0 0.00 0.75
ROP 171020C00290000 C 10/20/17 290.0 0.00 0.75
ROP 171020C00300000 C 10/20/17 300.0 0.00 0.75
ROP 171020C00310000 C 10/20/17 310.0 0.00 0.75
ROP 171020C00320000 C 10/20/17 320.0 0.00 0.75
ROP 171020C00330000 C 10/20/17 330.0 0.00 0.75
ROP 171020C00340000 C 10/20/17 340.0 0.00 0.75
ROP 171020P00155000 P 10/20/17 155.0 0.00 0.75
ROP 171020P00160000 P 10/20/17 160.0 0.00 0.75
ROP 171020P00165000 P 10/20/17 165.0 0.00 0.75
ROP 171020P00170000 P 10/20/17 170.0 0.00 0.75
ROP 171020P00175000 P 10/20/17 175.0 0.00 0.75
ROP 171020P00180000 P 10/20/17 180.0 0.00 0.75
ROP 171020P00185000 P 10/20/17 185.0 0.00 0.75
ROP 171020P00190000 P 10/20/17 190.0 0.00 0.75
ROP 171020P00195000 P 10/20/17 195.0 0.00 0.75
ROP 171020P00200000 P 10/20/17 200.0 0.00 0.75
ROP 171020P00210000 P 10/20/17 210.0 0.00 0.75
ROP 171020P00220000 P 10/20/17 220.0 0.00 0.75
ROP 171020P00230000 P 10/20/17 230.0 0.00 0.25
ROP 171020P00240000 P 10/20/17 240.0 0.05 0.30
ROP 171020P00250000 P 10/20/17 250.0 0.65 1.20
ROP 171020P00260000 P 10/20/17 260.0 7.30 10.40
ROP 171020P00270000 P 10/20/17 270.0 17.20 20.70
ROP 171020P00280000 P 10/20/17 280.0 26.70 30.10
ROP 171020P00290000 P 10/20/17 290.0 37.40 40.20
ROP 171020P00300000 P 10/20/17 300.0 47.10 51.00
ROP 171020P00310000 P 10/20/17 310.0 56.50 61.00
ROP 171020P00320000 P 10/20/17 320.0 66.20 71.00
ROP 171020P00330000 P 10/20/17 330.0 76.60 81.00
ROP 171020P00340000 P 10/20/17 340.0 86.30 91.00
ROP 171117C00125000 C 11/17/17 125.0 125.40 127.80
ROP 171117C00130000 C 11/17/17 130.0 120.40 123.00
ROP 171117C00135000 C 11/17/17 135.0 115.70 118.40
ROP 171117C00140000 C 11/17/17 140.0 111.20 112.80
ROP 171117C00145000 C 11/17/17 145.0 105.80 107.80
ROP 171117C00150000 C 11/17/17 150.0 100.50 103.30
ROP 171117C00155000 C 11/17/17 155.0 95.70 98.40
ROP 171117C00160000 C 11/17/17 160.0 90.40 94.10
ROP 171117C00165000 C 11/17/17 165.0 85.20 88.30
ROP 171117C00170000 C 11/17/17 170.0 80.40 83.20
ROP 171117C00175000 C 11/17/17 175.0 75.20 79.00
ROP 171117C00180000 C 11/17/17 180.0 71.70 73.40
ROP 171117C00185000 C 11/17/17 185.0 66.60 68.20
ROP 171117C00190000 C 11/17/17 190.0 60.60 63.30
ROP 171117C00195000 C 11/17/17 195.0 56.70 58.50
ROP 171117C00200000 C 11/17/17 200.0 50.90 53.10
ROP 171117C00210000 C 11/17/17 210.0 40.80 43.10
ROP 171117C00220000 C 11/17/17 220.0 32.20 33.60
ROP 171117C00230000 C 11/17/17 230.0 22.70 23.70
ROP 171117C00240000 C 11/17/17 240.0 14.00 14.90
ROP 171117C00250000 C 11/17/17 250.0 7.00 7.70
ROP 171117C00260000 C 11/17/17 260.0 2.60 3.10
ROP 171117C00270000 C 11/17/17 270.0 0.70 0.95
ROP 171117C00280000 C 11/17/17 280.0 0.15 0.30
ROP 171117C00290000 C 11/17/17 290.0 0.00 1.40
ROP 171117C00300000 C 11/17/17 300.0 0.00 1.35
ROP 171117C00310000 C 11/17/17 310.0 0.00 1.35
ROP 171117C00320000 C 11/17/17 320.0 0.00 1.05
ROP 171117P00125000 P 11/17/17 125.0 0.00 0.50
ROP 171117P00130000 P 11/17/17 130.0 0.00 0.10
ROP 171117P00135000 P 11/17/17 135.0 0.00 1.35
ROP 171117P00140000 P 11/17/17 140.0 0.00 1.35
ROP 171117P00145000 P 11/17/17 145.0 0.00 1.35
ROP 171117P00150000 P 11/17/17 150.0 0.00 1.05
ROP 171117P00155000 P 11/17/17 155.0 0.00 0.75
ROP 171117P00160000 P 11/17/17 160.0 0.00 0.75
ROP 171117P00165000 P 11/17/17 165.0 0.00 1.05
ROP 171117P00170000 P 11/17/17 170.0 0.00 0.75
ROP 171117P00175000 P 11/17/17 175.0 0.00 0.75
ROP 171117P00180000 P 11/17/17 180.0 0.00 1.05
ROP 171117P00185000 P 11/17/17 185.0 0.05 0.30
ROP 171117P00190000 P 11/17/17 190.0 0.05 0.35
ROP 171117P00195000 P 11/17/17 195.0 0.05 0.35
ROP 171117P00200000 P 11/17/17 200.0 0.10 0.40
ROP 171117P00210000 P 11/17/17 210.0 0.25 0.55
ROP 171117P00220000 P 11/17/17 220.0 0.50 0.80
ROP 171117P00230000 P 11/17/17 230.0 1.05 1.30
ROP 171117P00240000 P 11/17/17 240.0 2.20 2.50
ROP 171117P00250000 P 11/17/17 250.0 4.90 5.50
ROP 171117P00260000 P 11/17/17 260.0 10.40 11.10
ROP 171117P00270000 P 11/17/17 270.0 18.10 19.10
ROP 171117P00280000 P 11/17/17 280.0 27.40 28.60
ROP 171117P00290000 P 11/17/17 290.0 36.00 38.90
ROP 171117P00300000 P 11/17/17 300.0 46.20 48.70
ROP 171117P00310000 P 11/17/17 310.0 57.20 58.70
ROP 171117P00320000 P 11/17/17 320.0 66.20 68.80
ROP 180216C00140000 C 02/16/18 140.0 110.90 114.20
ROP 180216C00145000 C 02/16/18 145.0 106.30 109.20
ROP 180216C00150000 C 02/16/18 150.0 100.80 104.50
ROP 180216C00155000 C 02/16/18 155.0 96.90 99.80
ROP 180216C00160000 C 02/16/18 160.0 91.80 94.90
ROP 180216C00165000 C 02/16/18 165.0 86.70 89.90
ROP 180216C00170000 C 02/16/18 170.0 82.00 85.10
ROP 180216C00175000 C 02/16/18 175.0 76.80 80.20
ROP 180216C00180000 C 02/16/18 180.0 71.70 75.80
ROP 180216C00185000 C 02/16/18 185.0 67.10 70.20
ROP 180216C00190000 C 02/16/18 190.0 62.10 65.50
ROP 180216C00195000 C 02/16/18 195.0 57.70 60.20
ROP 180216C00200000 C 02/16/18 200.0 52.50 56.10
ROP 180216C00210000 C 02/16/18 210.0 43.30 46.80
ROP 180216C00220000 C 02/16/18 220.0 34.80 36.40
ROP 180216C00230000 C 02/16/18 230.0 26.50 27.50
ROP 180216C00240000 C 02/16/18 240.0 18.90 19.90
ROP 180216C00250000 C 02/16/18 250.0 12.50 13.20
ROP 180216C00260000 C 02/16/18 260.0 7.60 8.30
ROP 180216C00270000 C 02/16/18 270.0 4.20 5.00
ROP 180216C00280000 C 02/16/18 280.0 2.00 2.70
ROP 180216C00290000 C 02/16/18 290.0 1.00 1.35
ROP 180216C00300000 C 02/16/18 300.0 0.40 0.80
ROP 180216C00310000 C 02/16/18 310.0 0.10 0.45
ROP 180216C00320000 C 02/16/18 320.0 0.00 0.30
ROP 180216C00330000 C 02/16/18 330.0 0.00 4.70
ROP 180216C00340000 C 02/16/18 340.0 0.00 0.75
ROP 180216P00140000 P 02/16/18 140.0 0.00 1.30
ROP 180216P00145000 P 02/16/18 145.0 0.10 0.85
ROP 180216P00150000 P 02/16/18 150.0 0.15 0.45
ROP 180216P00155000 P 02/16/18 155.0 0.15 0.55
ROP 180216P00160000 P 02/16/18 160.0 0.25 0.60
ROP 180216P00165000 P 02/16/18 165.0 0.30 0.70
ROP 180216P00170000 P 02/16/18 170.0 0.30 0.80
ROP 180216P00175000 P 02/16/18 175.0 0.45 0.90
ROP 180216P00180000 P 02/16/18 180.0 0.55 0.95
ROP 180216P00185000 P 02/16/18 185.0 0.70 1.05
ROP 180216P00190000 P 02/16/18 190.0 0.85 1.25
ROP 180216P00195000 P 02/16/18 195.0 0.85 1.35
ROP 180216P00200000 P 02/16/18 200.0 1.15 1.50
ROP 180216P00210000 P 02/16/18 210.0 1.70 2.05
ROP 180216P00220000 P 02/16/18 220.0 2.50 2.95
ROP 180216P00230000 P 02/16/18 230.0 4.10 4.40
ROP 180216P00240000 P 02/16/18 240.0 6.10 6.80
ROP 180216P00250000 P 02/16/18 250.0 9.80 10.40
ROP 180216P00260000 P 02/16/18 260.0 14.80 15.40
ROP 180216P00270000 P 02/16/18 270.0 21.40 22.00
ROP 180216P00280000 P 02/16/18 280.0 28.90 30.00
ROP 180216P00290000 P 02/16/18 290.0 37.80 40.40
ROP 180216P00300000 P 02/16/18 300.0 46.90 50.70
ROP 180216P00310000 P 02/16/18 310.0 56.90 60.70
ROP 180216P00320000 P 02/16/18 320.0 67.10 70.80
ROP 180216P00330000 P 02/16/18 330.0 76.90 80.80
ROP 180216P00340000 P 02/16/18 340.0 86.50 90.70
ROP 180518C00160000 C 05/18/18 160.0 91.00 95.90
ROP 180518C00165000 C 05/18/18 165.0 86.10 91.00
ROP 180518C00170000 C 05/18/18 170.0 81.50 86.40
ROP 180518C00175000 C 05/18/18 175.0 76.50 81.40
ROP 180518C00180000 C 05/18/18 180.0 72.00 76.90
ROP 180518C00185000 C 05/18/18 185.0 67.00 71.90
ROP 180518C00190000 C 05/18/18 190.0 62.50 67.40
ROP 180518C00195000 C 05/18/18 195.0 58.10 62.90
ROP 180518C00200000 C 05/18/18 200.0 54.70 58.50
ROP 180518C00210000 C 05/18/18 210.0 46.00 47.80
ROP 180518C00220000 C 05/18/18 220.0 37.60 39.20
ROP 180518C00230000 C 05/18/18 230.0 29.80 31.50
ROP 180518C00240000 C 05/18/18 240.0 22.80 24.20
ROP 180518C00250000 C 05/18/18 250.0 16.80 18.00
ROP 180518C00260000 C 05/18/18 260.0 11.80 12.90
ROP 180518C00270000 C 05/18/18 270.0 7.80 9.00
ROP 180518C00280000 C 05/18/18 280.0 4.90 6.00
ROP 180518C00290000 C 05/18/18 290.0 2.90 3.90
ROP 180518C00300000 C 05/18/18 300.0 1.55 2.50
ROP 180518C00310000 C 05/18/18 310.0 0.85 1.60
ROP 180518C00320000 C 05/18/18 320.0 0.35 1.05
ROP 180518C00330000 C 05/18/18 330.0 0.10 0.70
ROP 180518C00340000 C 05/18/18 340.0 0.00 0.50
ROP 180518C00350000 C 05/18/18 350.0 0.00 0.35
ROP 180518P00160000 P 05/18/18 160.0 0.60 1.25
ROP 180518P00165000 P 05/18/18 165.0 0.70 1.35
ROP 180518P00170000 P 05/18/18 170.0 0.80 1.50
ROP 180518P00175000 P 05/18/18 175.0 0.95 1.70
ROP 180518P00180000 P 05/18/18 180.0 1.15 1.85
ROP 180518P00185000 P 05/18/18 185.0 1.30 2.10
ROP 180518P00190000 P 05/18/18 190.0 1.55 2.35
ROP 180518P00195000 P 05/18/18 195.0 1.90 2.65
ROP 180518P00200000 P 05/18/18 200.0 2.20 3.10
ROP 180518P00210000 P 05/18/18 210.0 3.20 4.10
ROP 180518P00220000 P 05/18/18 220.0 4.60 5.60
ROP 180518P00230000 P 05/18/18 230.0 6.60 7.70
ROP 180518P00240000 P 05/18/18 240.0 9.40 10.50
ROP 180518P00250000 P 05/18/18 250.0 13.20 14.30
ROP 180518P00260000 P 05/18/18 260.0 18.20 19.30
ROP 180518P00270000 P 05/18/18 270.0 24.10 25.40
ROP 180518P00280000 P 05/18/18 280.0 31.40 32.70
ROP 180518P00290000 P 05/18/18 290.0 39.20 40.80
ROP 180518P00300000 P 05/18/18 300.0 47.10 51.50
ROP 180518P00310000 P 05/18/18 310.0 56.10 61.00
ROP 180518P00320000 P 05/18/18 320.0 66.10 71.00
ROP 180518P00330000 P 05/18/18 330.0 76.10 81.00
ROP 180518P00340000 P 05/18/18 340.0 86.10 91.00
ROP 180518P00350000 P 05/18/18 350.0 96.10 101.00

OPRA data is delayed 15 minutes.