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 (2017-04-14)Premium Content

Roper Technologies Inc (ROP)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 170721C00150000 C 07/21/17 150.0 82.00 85.20
ROP 170721C00155000 C 07/21/17 155.0 76.90 80.20
ROP 170721C00160000 C 07/21/17 160.0 71.90 75.20
ROP 170721C00165000 C 07/21/17 165.0 66.50 70.20
ROP 170721C00170000 C 07/21/17 170.0 62.00 65.20
ROP 170721C00175000 C 07/21/17 175.0 57.00 60.20
ROP 170721C00180000 C 07/21/17 180.0 51.60 55.20
ROP 170721C00185000 C 07/21/17 185.0 46.60 50.20
ROP 170721C00190000 C 07/21/17 190.0 41.60 45.20
ROP 170721C00195000 C 07/21/17 195.0 36.90 39.10
ROP 170721C00200000 C 07/21/17 200.0 31.90 33.90
ROP 170721C00210000 C 07/21/17 210.0 22.10 24.70
ROP 170721C00220000 C 07/21/17 220.0 12.70 14.10
ROP 170721C00230000 C 07/21/17 230.0 4.70 5.60
ROP 170721C00240000 C 07/21/17 240.0 0.85 1.20
ROP 170721C00250000 C 07/21/17 250.0 0.05 0.25
ROP 170721C00260000 C 07/21/17 260.0 0.00 0.90
ROP 170721C00270000 C 07/21/17 270.0 0.00 0.80
ROP 170721C00280000 C 07/21/17 280.0 0.00 1.80
ROP 170721C00290000 C 07/21/17 290.0 0.00 1.55
ROP 170721C00300000 C 07/21/17 300.0 0.00 1.70
ROP 170721C00310000 C 07/21/17 310.0 0.00 1.70
ROP 170721C00320000 C 07/21/17 320.0 0.00 1.90
ROP 170721C00330000 C 07/21/17 330.0 0.00 0.95
ROP 170721P00150000 P 07/21/17 150.0 0.00 0.70
ROP 170721P00155000 P 07/21/17 155.0 0.00 1.35
ROP 170721P00160000 P 07/21/17 160.0 0.00 1.65
ROP 170721P00165000 P 07/21/17 165.0 0.00 0.40
ROP 170721P00170000 P 07/21/17 170.0 0.00 1.35
ROP 170721P00175000 P 07/21/17 175.0 0.00 1.35
ROP 170721P00180000 P 07/21/17 180.0 0.00 1.45
ROP 170721P00185000 P 07/21/17 185.0 0.00 1.55
ROP 170721P00190000 P 07/21/17 190.0 0.00 0.20
ROP 170721P00195000 P 07/21/17 195.0 0.00 0.30
ROP 170721P00200000 P 07/21/17 200.0 0.05 0.35
ROP 170721P00210000 P 07/21/17 210.0 0.15 0.45
ROP 170721P00220000 P 07/21/17 220.0 0.65 0.90
ROP 170721P00230000 P 07/21/17 230.0 2.55 3.00
ROP 170721P00240000 P 07/21/17 240.0 7.80 9.00
ROP 170721P00250000 P 07/21/17 250.0 16.70 19.50
ROP 170721P00260000 P 07/21/17 260.0 26.80 29.60
ROP 170721P00270000 P 07/21/17 270.0 37.20 39.80
ROP 170721P00280000 P 07/21/17 280.0 47.10 50.20
ROP 170721P00290000 P 07/21/17 290.0 57.30 60.20
ROP 170721P00300000 P 07/21/17 300.0 66.60 70.20
ROP 170721P00310000 P 07/21/17 310.0 77.00 79.70
ROP 170721P00320000 P 07/21/17 320.0 87.30 90.20
ROP 170721P00330000 P 07/21/17 330.0 96.90 99.70
ROP 170818C00120000 C 08/18/17 120.0 111.90 115.20
ROP 170818C00125000 C 08/18/17 125.0 106.90 110.20
ROP 170818C00130000 C 08/18/17 130.0 101.80 105.20
ROP 170818C00135000 C 08/18/17 135.0 96.80 100.30
ROP 170818C00140000 C 08/18/17 140.0 91.90 95.20
ROP 170818C00145000 C 08/18/17 145.0 87.00 90.20
ROP 170818C00150000 C 08/18/17 150.0 81.40 85.20
ROP 170818C00155000 C 08/18/17 155.0 76.40 80.40
ROP 170818C00160000 C 08/18/17 160.0 71.50 75.20
ROP 170818C00165000 C 08/18/17 165.0 66.40 70.40
ROP 170818C00170000 C 08/18/17 170.0 61.70 65.20
ROP 170818C00175000 C 08/18/17 175.0 56.90 60.20
ROP 170818C00180000 C 08/18/17 180.0 52.00 55.70
ROP 170818C00185000 C 08/18/17 185.0 47.00 50.70
ROP 170818C00190000 C 08/18/17 190.0 42.20 45.70
ROP 170818C00195000 C 08/18/17 195.0 37.30 39.90
ROP 170818C00200000 C 08/18/17 200.0 32.60 35.90
ROP 170818C00210000 C 08/18/17 210.0 23.70 24.80
ROP 170818C00220000 C 08/18/17 220.0 15.10 16.20
ROP 170818C00230000 C 08/18/17 230.0 8.10 8.90
ROP 170818C00240000 C 08/18/17 240.0 3.40 4.30
ROP 170818C00250000 C 08/18/17 250.0 1.15 1.60
ROP 170818C00260000 C 08/18/17 260.0 0.30 0.55
ROP 170818P00120000 P 08/18/17 120.0 0.00 0.45
ROP 170818P00125000 P 08/18/17 125.0 0.00 0.95
ROP 170818P00130000 P 08/18/17 130.0 0.00 1.35
ROP 170818P00135000 P 08/18/17 135.0 0.00 0.90
ROP 170818P00140000 P 08/18/17 140.0 0.00 0.50
ROP 170818P00145000 P 08/18/17 145.0 0.00 1.70
ROP 170818P00150000 P 08/18/17 150.0 0.00 0.85
ROP 170818P00155000 P 08/18/17 155.0 0.00 1.50
ROP 170818P00160000 P 08/18/17 160.0 0.00 0.35
ROP 170818P00165000 P 08/18/17 165.0 0.10 0.35
ROP 170818P00170000 P 08/18/17 170.0 0.15 0.40
ROP 170818P00175000 P 08/18/17 175.0 0.10 0.50
ROP 170818P00180000 P 08/18/17 180.0 0.30 0.55
ROP 170818P00185000 P 08/18/17 185.0 0.40 0.65
ROP 170818P00190000 P 08/18/17 190.0 0.50 0.75
ROP 170818P00195000 P 08/18/17 195.0 0.60 0.90
ROP 170818P00200000 P 08/18/17 200.0 0.80 1.10
ROP 170818P00210000 P 08/18/17 210.0 1.40 1.75
ROP 170818P00220000 P 08/18/17 220.0 2.75 3.30
ROP 170818P00230000 P 08/18/17 230.0 5.60 6.40
ROP 170818P00240000 P 08/18/17 240.0 10.80 11.60
ROP 170818P00250000 P 08/18/17 250.0 18.20 19.40
ROP 170818P00260000 P 08/18/17 260.0 27.00 28.80
ROP 171117C00125000 C 11/17/17 125.0 106.70 110.20
ROP 171117C00130000 C 11/17/17 130.0 101.50 105.20
ROP 171117C00135000 C 11/17/17 135.0 96.60 100.20
ROP 171117C00140000 C 11/17/17 140.0 92.10 95.70
ROP 171117C00145000 C 11/17/17 145.0 86.60 90.70
ROP 171117C00150000 C 11/17/17 150.0 81.90 85.70
ROP 171117C00155000 C 11/17/17 155.0 77.10 80.70
ROP 171117C00160000 C 11/17/17 160.0 72.40 76.20
ROP 171117C00165000 C 11/17/17 165.0 67.20 71.20
ROP 171117C00170000 C 11/17/17 170.0 62.50 66.20
ROP 171117C00175000 C 11/17/17 175.0 57.60 61.50
ROP 171117C00180000 C 11/17/17 180.0 53.00 56.70
ROP 171117C00185000 C 11/17/17 185.0 48.20 51.70
ROP 171117C00190000 C 11/17/17 190.0 43.60 47.20
ROP 171117C00195000 C 11/17/17 195.0 39.20 40.80
ROP 171117C00200000 C 11/17/17 200.0 34.90 35.90
ROP 171117C00210000 C 11/17/17 210.0 26.50 27.50
ROP 171117C00220000 C 11/17/17 220.0 18.90 20.10
ROP 171117C00230000 C 11/17/17 230.0 12.70 13.70
ROP 171117C00240000 C 11/17/17 240.0 7.70 8.70
ROP 171117C00250000 C 11/17/17 250.0 4.30 5.10
ROP 171117C00260000 C 11/17/17 260.0 2.10 2.80
ROP 171117C00270000 C 11/17/17 270.0 0.90 1.55
ROP 171117C00280000 C 11/17/17 280.0 0.35 0.85
ROP 171117C00290000 C 11/17/17 290.0 0.15 0.50
ROP 171117C00300000 C 11/17/17 300.0 0.00 0.30
ROP 171117C00310000 C 11/17/17 310.0 0.00 1.70
ROP 171117C00320000 C 11/17/17 320.0 0.00 1.50
ROP 171117P00125000 P 11/17/17 125.0 0.00 1.75
ROP 171117P00130000 P 11/17/17 130.0 0.10 0.45
ROP 171117P00135000 P 11/17/17 135.0 0.10 0.50
ROP 171117P00140000 P 11/17/17 140.0 0.20 0.55
ROP 171117P00145000 P 11/17/17 145.0 0.25 0.60
ROP 171117P00150000 P 11/17/17 150.0 0.30 0.65
ROP 171117P00155000 P 11/17/17 155.0 0.40 0.75
ROP 171117P00160000 P 11/17/17 160.0 0.50 0.85
ROP 171117P00165000 P 11/17/17 165.0 0.55 1.00
ROP 171117P00170000 P 11/17/17 170.0 0.70 1.15
ROP 171117P00175000 P 11/17/17 175.0 0.85 1.30
ROP 171117P00180000 P 11/17/17 180.0 1.00 1.60
ROP 171117P00185000 P 11/17/17 185.0 1.25 1.80
ROP 171117P00190000 P 11/17/17 190.0 1.50 2.05
ROP 171117P00195000 P 11/17/17 195.0 1.90 2.50
ROP 171117P00200000 P 11/17/17 200.0 2.40 3.00
ROP 171117P00210000 P 11/17/17 210.0 3.90 4.50
ROP 171117P00220000 P 11/17/17 220.0 6.20 7.10
ROP 171117P00230000 P 11/17/17 230.0 9.70 10.70
ROP 171117P00240000 P 11/17/17 240.0 14.60 15.80
ROP 171117P00250000 P 11/17/17 250.0 21.00 22.10
ROP 171117P00260000 P 11/17/17 260.0 28.70 30.10
ROP 171117P00270000 P 11/17/17 270.0 36.70 39.70
ROP 171117P00280000 P 11/17/17 280.0 46.20 50.10
ROP 171117P00290000 P 11/17/17 290.0 56.30 59.70
ROP 171117P00300000 P 11/17/17 300.0 66.80 69.20
ROP 171117P00310000 P 11/17/17 310.0 76.10 80.10
ROP 171117P00320000 P 11/17/17 320.0 85.30 89.20
ROP 180216C00155000 C 02/16/18 155.0 77.70 81.70
ROP 180216C00160000 C 02/16/18 160.0 73.00 76.70
ROP 180216C00165000 C 02/16/18 165.0 67.90 70.70
ROP 180216C00170000 C 02/16/18 170.0 63.30 67.10
ROP 180216C00175000 C 02/16/18 175.0 58.90 61.70
ROP 180216C00180000 C 02/16/18 180.0 54.20 57.00
ROP 180216C00185000 C 02/16/18 185.0 49.90 51.90
ROP 180216C00190000 C 02/16/18 190.0 45.60 47.40
ROP 180216C00195000 C 02/16/18 195.0 41.20 42.90
ROP 180216C00200000 C 02/16/18 200.0 37.00 38.80
ROP 180216C00210000 C 02/16/18 210.0 29.00 30.90
ROP 180216C00220000 C 02/16/18 220.0 22.00 23.60
ROP 180216C00230000 C 02/16/18 230.0 15.90 17.40
ROP 180216C00240000 C 02/16/18 240.0 11.00 12.30
ROP 180216C00250000 C 02/16/18 250.0 7.20 8.10
ROP 180216C00260000 C 02/16/18 260.0 4.50 5.50
ROP 180216C00270000 C 02/16/18 270.0 2.60 3.40
ROP 180216C00280000 C 02/16/18 280.0 1.50 2.20
ROP 180216C00290000 C 02/16/18 290.0 0.65 1.35
ROP 180216C00300000 C 02/16/18 300.0 0.25 0.85
ROP 180216C00310000 C 02/16/18 310.0 0.20 0.55
ROP 180216C00320000 C 02/16/18 320.0 0.05 0.35
ROP 180216C00330000 C 02/16/18 330.0 0.00 1.45
ROP 180216C00340000 C 02/16/18 340.0 0.00 1.45
ROP 180216P00155000 P 02/16/18 155.0 0.80 1.40
ROP 180216P00160000 P 02/16/18 160.0 0.95 1.50
ROP 180216P00165000 P 02/16/18 165.0 1.10 1.70
ROP 180216P00170000 P 02/16/18 170.0 1.30 1.80
ROP 180216P00175000 P 02/16/18 175.0 1.55 2.15
ROP 180216P00180000 P 02/16/18 180.0 1.85 2.50
ROP 180216P00185000 P 02/16/18 185.0 2.25 3.00
ROP 180216P00190000 P 02/16/18 190.0 2.70 3.30
ROP 180216P00195000 P 02/16/18 195.0 3.30 3.90
ROP 180216P00200000 P 02/16/18 200.0 4.10 4.80
ROP 180216P00210000 P 02/16/18 210.0 6.00 6.70
ROP 180216P00220000 P 02/16/18 220.0 8.80 9.90
ROP 180216P00230000 P 02/16/18 230.0 12.60 13.30
ROP 180216P00240000 P 02/16/18 240.0 17.40 18.60
ROP 180216P00250000 P 02/16/18 250.0 23.50 24.80
ROP 180216P00260000 P 02/16/18 260.0 30.50 31.90
ROP 180216P00270000 P 02/16/18 270.0 38.60 40.40
ROP 180216P00280000 P 02/16/18 280.0 47.20 49.40
ROP 180216P00290000 P 02/16/18 290.0 56.50 60.20
ROP 180216P00300000 P 02/16/18 300.0 66.00 69.70
ROP 180216P00310000 P 02/16/18 310.0 76.60 79.60
ROP 180216P00320000 P 02/16/18 320.0 86.10 89.90
ROP 180216P00330000 P 02/16/18 330.0 95.40 99.80
ROP 180216P00340000 P 02/16/18 340.0 105.10 109.10

OPRA data is delayed 15 minutes.