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 (2017-01-13)Premium Content

Roper Technologies Inc (ROP)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 170120C00135000 C 01/20/17 135.0 50.10 54.00
ROP 170120C00140000 C 01/20/17 140.0 45.10 49.00
ROP 170120C00145000 C 01/20/17 145.0 40.10 44.00
ROP 170120C00150000 C 01/20/17 150.0 35.10 39.00
ROP 170120C00155000 C 01/20/17 155.0 30.20 34.00
ROP 170120C00160000 C 01/20/17 160.0 25.20 29.00
ROP 170120C00165000 C 01/20/17 165.0 20.20 24.00
ROP 170120C00170000 C 01/20/17 170.0 15.20 19.00
ROP 170120C00175000 C 01/20/17 175.0 10.20 14.00
ROP 170120C00180000 C 01/20/17 180.0 5.30 8.70
ROP 170120C00185000 C 01/20/17 185.0 1.60 2.05
ROP 170120C00190000 C 01/20/17 190.0 0.05 0.35
ROP 170120C00195000 C 01/20/17 195.0 0.00 0.45
ROP 170120C00200000 C 01/20/17 200.0 0.00 0.50
ROP 170120C00210000 C 01/20/17 210.0 0.00 0.40
ROP 170120C00220000 C 01/20/17 220.0 0.00 0.35
ROP 170120C00230000 C 01/20/17 230.0 0.00 0.35
ROP 170120C00240000 C 01/20/17 240.0 0.00 0.35
ROP 170120C00250000 C 01/20/17 250.0 0.00 0.35
ROP 170120P00135000 P 01/20/17 135.0 0.00 0.35
ROP 170120P00140000 P 01/20/17 140.0 0.00 0.35
ROP 170120P00145000 P 01/20/17 145.0 0.00 0.35
ROP 170120P00150000 P 01/20/17 150.0 0.00 0.35
ROP 170120P00155000 P 01/20/17 155.0 0.00 0.35
ROP 170120P00160000 P 01/20/17 160.0 0.00 0.35
ROP 170120P00165000 P 01/20/17 165.0 0.00 0.40
ROP 170120P00170000 P 01/20/17 170.0 0.00 0.40
ROP 170120P00175000 P 01/20/17 175.0 0.00 0.40
ROP 170120P00180000 P 01/20/17 180.0 0.00 0.50
ROP 170120P00185000 P 01/20/17 185.0 0.80 1.15
ROP 170120P00190000 P 01/20/17 190.0 3.40 5.00
ROP 170120P00195000 P 01/20/17 195.0 7.90 10.00
ROP 170120P00200000 P 01/20/17 200.0 11.00 15.00
ROP 170120P00210000 P 01/20/17 210.0 21.00 25.00
ROP 170120P00220000 P 01/20/17 220.0 31.50 35.20
ROP 170120P00230000 P 01/20/17 230.0 41.50 45.20
ROP 170120P00240000 P 01/20/17 240.0 51.50 55.20
ROP 170120P00250000 P 01/20/17 250.0 61.00 64.80
ROP 170217C00110000 C 02/17/17 110.0 75.20 79.00
ROP 170217C00115000 C 02/17/17 115.0 70.20 74.00
ROP 170217C00120000 C 02/17/17 120.0 65.20 69.00
ROP 170217C00125000 C 02/17/17 125.0 60.20 64.00
ROP 170217C00130000 C 02/17/17 130.0 55.20 59.00
ROP 170217C00135000 C 02/17/17 135.0 50.10 54.00
ROP 170217C00140000 C 02/17/17 140.0 45.20 49.00
ROP 170217C00145000 C 02/17/17 145.0 40.50 44.00
ROP 170217C00150000 C 02/17/17 150.0 35.50 39.00
ROP 170217C00155000 C 02/17/17 155.0 30.70 34.50
ROP 170217C00160000 C 02/17/17 160.0 25.80 29.50
ROP 170217C00165000 C 02/17/17 165.0 20.80 24.50
ROP 170217C00170000 C 02/17/17 170.0 16.40 18.20
ROP 170217C00175000 C 02/17/17 175.0 12.30 13.30
ROP 170217C00180000 C 02/17/17 180.0 8.30 9.10
ROP 170217C00185000 C 02/17/17 185.0 5.30 5.80
ROP 170217C00190000 C 02/17/17 190.0 2.85 3.40
ROP 170217C00195000 C 02/17/17 195.0 1.35 1.75
ROP 170217C00200000 C 02/17/17 200.0 0.45 1.35
ROP 170217C00210000 C 02/17/17 210.0 0.05 0.50
ROP 170217C00220000 C 02/17/17 220.0 0.00 0.85
ROP 170217P00110000 P 02/17/17 110.0 0.00 0.50
ROP 170217P00115000 P 02/17/17 115.0 0.00 0.50
ROP 170217P00120000 P 02/17/17 120.0 0.00 0.85
ROP 170217P00125000 P 02/17/17 125.0 0.00 0.80
ROP 170217P00130000 P 02/17/17 130.0 0.00 0.85
ROP 170217P00135000 P 02/17/17 135.0 0.00 0.50
ROP 170217P00140000 P 02/17/17 140.0 0.00 0.50
ROP 170217P00145000 P 02/17/17 145.0 0.05 0.50
ROP 170217P00150000 P 02/17/17 150.0 0.05 0.50
ROP 170217P00155000 P 02/17/17 155.0 0.10 0.90
ROP 170217P00160000 P 02/17/17 160.0 0.00 1.00
ROP 170217P00165000 P 02/17/17 165.0 0.15 1.25
ROP 170217P00170000 P 02/17/17 170.0 0.75 1.25
ROP 170217P00175000 P 02/17/17 175.0 1.25 2.05
ROP 170217P00180000 P 02/17/17 180.0 2.10 3.10
ROP 170217P00185000 P 02/17/17 185.0 3.80 4.90
ROP 170217P00190000 P 02/17/17 190.0 6.60 7.40
ROP 170217P00195000 P 02/17/17 195.0 10.00 11.00
ROP 170217P00200000 P 02/17/17 200.0 12.00 15.70
ROP 170217P00210000 P 02/17/17 210.0 21.00 25.00
ROP 170217P00220000 P 02/17/17 220.0 31.00 35.00
ROP 170519C00110000 C 05/19/17 110.0 75.70 79.00
ROP 170519C00115000 C 05/19/17 115.0 70.80 74.50
ROP 170519C00120000 C 05/19/17 120.0 65.60 69.50
ROP 170519C00125000 C 05/19/17 125.0 60.20 64.00
ROP 170519C00130000 C 05/19/17 130.0 55.60 59.50
ROP 170519C00135000 C 05/19/17 135.0 51.10 54.50
ROP 170519C00140000 C 05/19/17 140.0 46.10 50.00
ROP 170519C00145000 C 05/19/17 145.0 41.30 45.00
ROP 170519C00150000 C 05/19/17 150.0 36.60 40.50
ROP 170519C00155000 C 05/19/17 155.0 31.80 35.50
ROP 170519C00160000 C 05/19/17 160.0 27.50 31.00
ROP 170519C00165000 C 05/19/17 165.0 23.30 24.50
ROP 170519C00170000 C 05/19/17 170.0 19.10 20.60
ROP 170519C00175000 C 05/19/17 175.0 15.60 16.90
ROP 170519C00180000 C 05/19/17 180.0 12.10 13.50
ROP 170519C00185000 C 05/19/17 185.0 9.20 10.30
ROP 170519C00190000 C 05/19/17 190.0 6.50 7.50
ROP 170519C00195000 C 05/19/17 195.0 4.40 5.60
ROP 170519C00200000 C 05/19/17 200.0 2.75 4.00
ROP 170519C00210000 C 05/19/17 210.0 0.70 2.30
ROP 170519C00220000 C 05/19/17 220.0 0.20 0.90
ROP 170519C00230000 C 05/19/17 230.0 0.05 0.50
ROP 170519C00240000 C 05/19/17 240.0 0.00 0.80
ROP 170519P00110000 P 05/19/17 110.0 0.10 0.50
ROP 170519P00115000 P 05/19/17 115.0 0.10 0.55
ROP 170519P00120000 P 05/19/17 120.0 0.15 0.55
ROP 170519P00125000 P 05/19/17 125.0 0.20 0.70
ROP 170519P00130000 P 05/19/17 130.0 0.30 0.75
ROP 170519P00135000 P 05/19/17 135.0 0.40 0.90
ROP 170519P00140000 P 05/19/17 140.0 0.55 1.00
ROP 170519P00145000 P 05/19/17 145.0 0.75 1.15
ROP 170519P00150000 P 05/19/17 150.0 0.95 1.40
ROP 170519P00155000 P 05/19/17 155.0 0.90 2.20
ROP 170519P00160000 P 05/19/17 160.0 0.55 2.80
ROP 170519P00165000 P 05/19/17 165.0 2.05 3.50
ROP 170519P00170000 P 05/19/17 170.0 2.85 4.40
ROP 170519P00175000 P 05/19/17 175.0 4.20 5.50
ROP 170519P00180000 P 05/19/17 180.0 5.50 7.10
ROP 170519P00185000 P 05/19/17 185.0 7.30 9.10
ROP 170519P00190000 P 05/19/17 190.0 9.80 11.30
ROP 170519P00195000 P 05/19/17 195.0 13.00 14.20
ROP 170519P00200000 P 05/19/17 200.0 16.60 17.90
ROP 170519P00210000 P 05/19/17 210.0 22.50 26.00
ROP 170519P00220000 P 05/19/17 220.0 31.50 35.40
ROP 170519P00230000 P 05/19/17 230.0 41.00 45.00
ROP 170519P00240000 P 05/19/17 240.0 51.00 54.80
ROP 170818C00120000 C 08/18/17 120.0 66.20 70.00
ROP 170818C00125000 C 08/18/17 125.0 61.10 65.00
ROP 170818C00130000 C 08/18/17 130.0 55.90 60.00
ROP 170818C00135000 C 08/18/17 135.0 51.60 55.50
ROP 170818C00140000 C 08/18/17 140.0 46.80 50.50
ROP 170818C00145000 C 08/18/17 145.0 42.10 46.00
ROP 170818C00150000 C 08/18/17 150.0 37.90 41.50
ROP 170818C00155000 C 08/18/17 155.0 33.60 37.00
ROP 170818C00160000 C 08/18/17 160.0 29.40 33.00
ROP 170818C00165000 C 08/18/17 165.0 25.40 29.00
ROP 170818C00170000 C 08/18/17 170.0 21.50 24.30
ROP 170818C00175000 C 08/18/17 175.0 17.80 20.40
ROP 170818C00180000 C 08/18/17 180.0 14.90 16.70
ROP 170818C00185000 C 08/18/17 185.0 11.90 13.40
ROP 170818C00190000 C 08/18/17 190.0 9.50 10.40
ROP 170818C00195000 C 08/18/17 195.0 7.50 8.30
ROP 170818C00200000 C 08/18/17 200.0 5.50 6.50
ROP 170818C00210000 C 08/18/17 210.0 2.55 3.60
ROP 170818C00220000 C 08/18/17 220.0 1.05 3.50
ROP 170818C00230000 C 08/18/17 230.0 0.70 1.20
ROP 170818C00240000 C 08/18/17 240.0 0.25 0.70
ROP 170818C00250000 C 08/18/17 250.0 0.05 0.50
ROP 170818C00260000 C 08/18/17 260.0 0.00 0.80
ROP 170818P00120000 P 08/18/17 120.0 0.70 1.20
ROP 170818P00125000 P 08/18/17 125.0 0.40 4.00
ROP 170818P00130000 P 08/18/17 130.0 1.10 1.55
ROP 170818P00135000 P 08/18/17 135.0 1.55 2.30
ROP 170818P00140000 P 08/18/17 140.0 1.00 4.90
ROP 170818P00145000 P 08/18/17 145.0 1.80 2.60
ROP 170818P00150000 P 08/18/17 150.0 2.30 2.80
ROP 170818P00155000 P 08/18/17 155.0 3.00 3.30
ROP 170818P00160000 P 08/18/17 160.0 3.50 4.00
ROP 170818P00165000 P 08/18/17 165.0 4.50 5.10
ROP 170818P00170000 P 08/18/17 170.0 5.60 6.40
ROP 170818P00175000 P 08/18/17 175.0 7.10 7.70
ROP 170818P00180000 P 08/18/17 180.0 9.00 9.60
ROP 170818P00185000 P 08/18/17 185.0 11.10 11.90
ROP 170818P00190000 P 08/18/17 190.0 12.20 14.00
ROP 170818P00195000 P 08/18/17 195.0 15.10 17.00
ROP 170818P00200000 P 08/18/17 200.0 18.10 20.20
ROP 170818P00210000 P 08/18/17 210.0 24.00 27.60
ROP 170818P00220000 P 08/18/17 220.0 32.50 36.10
ROP 170818P00230000 P 08/18/17 230.0 41.50 45.30
ROP 170818P00240000 P 08/18/17 240.0 51.50 55.00
ROP 170818P00250000 P 08/18/17 250.0 61.00 65.00
ROP 170818P00260000 P 08/18/17 260.0 71.00 75.00

OPRA data is delayed 15 minutes.