Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Roper Technologies Inc (ROP)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 180119C00170000 C Jan 19, 2018 170.0 80.90 85.50
ROP 180119C00175000 C Jan 19, 2018 175.0 75.90 80.50
ROP 180119C00180000 C Jan 19, 2018 180.0 70.70 75.50
ROP 180119C00185000 C Jan 19, 2018 185.0 65.90 70.50
ROP 180119C00190000 C Jan 19, 2018 190.0 60.60 65.40
ROP 180119C00195000 C Jan 19, 2018 195.0 55.90 60.50
ROP 180119C00200000 C Jan 19, 2018 200.0 50.90 55.50
ROP 180119C00210000 C Jan 19, 2018 210.0 42.20 46.00
ROP 180119C00220000 C Jan 19, 2018 220.0 31.30 36.00
ROP 180119C00230000 C Jan 19, 2018 230.0 22.70 26.50
ROP 180119C00240000 C Jan 19, 2018 240.0 13.50 14.60
ROP 180119C00250000 C Jan 19, 2018 250.0 6.20 7.50
ROP 180119C00260000 C Jan 19, 2018 260.0 1.80 2.20
ROP 180119C00270000 C Jan 19, 2018 270.0 0.25 0.50
ROP 180119C00280000 C Jan 19, 2018 280.0 0.00 0.10
ROP 180119C00290000 C Jan 19, 2018 290.0 0.00 1.90
ROP 180119C00300000 C Jan 19, 2018 300.0 0.00 3.60
ROP 180119C00310000 C Jan 19, 2018 310.0 0.00 3.60
ROP 180119C00320000 C Jan 19, 2018 320.0 0.00 1.25
ROP 180119C00330000 C Jan 19, 2018 330.0 0.00 3.50
ROP 180119C00340000 C Jan 19, 2018 340.0 0.00 3.50
ROP 180119C00350000 C Jan 19, 2018 350.0 0.00 3.40
ROP 180119C00360000 C Jan 19, 2018 360.0 0.00 3.50
ROP 180119C00370000 C Jan 19, 2018 370.0 0.00 1.85
ROP 180119C00380000 C Jan 19, 2018 380.0 0.00 0.30
ROP 180119P00170000 P Jan 19, 2018 170.0 0.00 0.70
ROP 180119P00175000 P Jan 19, 2018 175.0 0.00 3.50
ROP 180119P00180000 P Jan 19, 2018 180.0 0.00 0.70
ROP 180119P00185000 P Jan 19, 2018 185.0 0.00 0.60
ROP 180119P00190000 P Jan 19, 2018 190.0 0.00 0.80
ROP 180119P00195000 P Jan 19, 2018 195.0 0.00 0.20
ROP 180119P00200000 P Jan 19, 2018 200.0 0.00 0.20
ROP 180119P00210000 P Jan 19, 2018 210.0 0.15 0.30
ROP 180119P00220000 P Jan 19, 2018 220.0 0.30 0.60
ROP 180119P00230000 P Jan 19, 2018 230.0 0.60 0.95
ROP 180119P00240000 P Jan 19, 2018 240.0 1.60 1.85
ROP 180119P00250000 P Jan 19, 2018 250.0 3.80 4.20
ROP 180119P00260000 P Jan 19, 2018 260.0 8.80 9.70
ROP 180119P00270000 P Jan 19, 2018 270.0 15.00 19.20
ROP 180119P00280000 P Jan 19, 2018 280.0 25.00 29.40
ROP 180119P00290000 P Jan 19, 2018 290.0 34.50 39.40
ROP 180119P00300000 P Jan 19, 2018 300.0 45.00 49.50
ROP 180119P00310000 P Jan 19, 2018 310.0 55.00 59.50
ROP 180119P00320000 P Jan 19, 2018 320.0 64.50 69.40
ROP 180119P00330000 P Jan 19, 2018 330.0 74.50 79.30
ROP 180119P00340000 P Jan 19, 2018 340.0 84.50 89.50
ROP 180119P00350000 P Jan 19, 2018 350.0 94.50 99.40
ROP 180119P00360000 P Jan 19, 2018 360.0 104.50 109.40
ROP 180119P00370000 P Jan 19, 2018 370.0 114.50 119.50
ROP 180119P00380000 P Jan 19, 2018 380.0 124.50 129.50
ROP 180216C00140000 C Feb 16, 2018 140.0 111.00 115.50
ROP 180216C00145000 C Feb 16, 2018 145.0 106.00 110.50
ROP 180216C00150000 C Feb 16, 2018 150.0 101.00 105.50
ROP 180216C00155000 C Feb 16, 2018 155.0 96.60 100.30
ROP 180216C00160000 C Feb 16, 2018 160.0 90.80 95.50
ROP 180216C00165000 C Feb 16, 2018 165.0 86.90 90.70
ROP 180216C00170000 C Feb 16, 2018 170.0 81.70 85.70
ROP 180216C00175000 C Feb 16, 2018 175.0 76.20 81.00
ROP 180216C00180000 C Feb 16, 2018 180.0 71.80 75.90
ROP 180216C00185000 C Feb 16, 2018 185.0 67.30 70.40
ROP 180216C00190000 C Feb 16, 2018 190.0 61.60 66.00
ROP 180216C00195000 C Feb 16, 2018 195.0 57.10 61.40
ROP 180216C00200000 C Feb 16, 2018 200.0 52.10 56.50
ROP 180216C00210000 C Feb 16, 2018 210.0 42.40 46.50
ROP 180216C00220000 C Feb 16, 2018 220.0 33.90 35.10
ROP 180216C00230000 C Feb 16, 2018 230.0 24.90 25.50
ROP 180216C00240000 C Feb 16, 2018 240.0 16.50 17.30
ROP 180216C00250000 C Feb 16, 2018 250.0 9.70 10.50
ROP 180216C00260000 C Feb 16, 2018 260.0 4.90 5.60
ROP 180216C00270000 C Feb 16, 2018 270.0 1.95 2.55
ROP 180216C00280000 C Feb 16, 2018 280.0 0.65 0.90
ROP 180216C00290000 C Feb 16, 2018 290.0 0.20 0.35
ROP 180216C00300000 C Feb 16, 2018 300.0 0.00 0.25
ROP 180216C00310000 C Feb 16, 2018 310.0 0.00 1.55
ROP 180216C00320000 C Feb 16, 2018 320.0 0.00 1.90
ROP 180216C00330000 C Feb 16, 2018 330.0 0.00 1.70
ROP 180216C00340000 C Feb 16, 2018 340.0 0.00 1.60
ROP 180216P00140000 P Feb 16, 2018 140.0 0.00 1.50
ROP 180216P00145000 P Feb 16, 2018 145.0 0.00 1.50
ROP 180216P00150000 P Feb 16, 2018 150.0 0.00 1.50
ROP 180216P00155000 P Feb 16, 2018 155.0 0.00 1.70
ROP 180216P00160000 P Feb 16, 2018 160.0 0.00 2.10
ROP 180216P00165000 P Feb 16, 2018 165.0 0.00 0.35
ROP 180216P00170000 P Feb 16, 2018 170.0 0.15 0.25
ROP 180216P00175000 P Feb 16, 2018 175.0 0.15 0.30
ROP 180216P00180000 P Feb 16, 2018 180.0 0.25 0.50
ROP 180216P00185000 P Feb 16, 2018 185.0 0.35 0.55
ROP 180216P00190000 P Feb 16, 2018 190.0 0.40 0.60
ROP 180216P00195000 P Feb 16, 2018 195.0 0.50 0.65
ROP 180216P00200000 P Feb 16, 2018 200.0 0.60 0.75
ROP 180216P00210000 P Feb 16, 2018 210.0 0.85 1.00
ROP 180216P00220000 P Feb 16, 2018 220.0 1.30 1.55
ROP 180216P00230000 P Feb 16, 2018 230.0 2.10 2.45
ROP 180216P00240000 P Feb 16, 2018 240.0 3.80 4.30
ROP 180216P00250000 P Feb 16, 2018 250.0 6.80 7.50
ROP 180216P00260000 P Feb 16, 2018 260.0 11.80 12.60
ROP 180216P00270000 P Feb 16, 2018 270.0 18.60 19.90
ROP 180216P00280000 P Feb 16, 2018 280.0 25.50 29.20
ROP 180216P00290000 P Feb 16, 2018 290.0 35.00 39.30
ROP 180216P00300000 P Feb 16, 2018 300.0 45.00 49.30
ROP 180216P00310000 P Feb 16, 2018 310.0 54.80 58.80
ROP 180216P00320000 P Feb 16, 2018 320.0 64.60 68.80
ROP 180216P00330000 P Feb 16, 2018 330.0 74.60 79.10
ROP 180216P00340000 P Feb 16, 2018 340.0 85.00 89.30
ROP 180518C00160000 C May 18, 2018 160.0 91.80 96.50
ROP 180518C00165000 C May 18, 2018 165.0 86.90 91.50
ROP 180518C00170000 C May 18, 2018 170.0 82.50 87.00
ROP 180518C00175000 C May 18, 2018 175.0 77.30 82.00
ROP 180518C00180000 C May 18, 2018 180.0 72.30 77.00
ROP 180518C00185000 C May 18, 2018 185.0 68.00 72.50
ROP 180518C00190000 C May 18, 2018 190.0 63.50 67.50
ROP 180518C00195000 C May 18, 2018 195.0 58.30 63.00
ROP 180518C00200000 C May 18, 2018 200.0 53.50 58.00
ROP 180518C00210000 C May 18, 2018 210.0 45.40 47.00
ROP 180518C00220000 C May 18, 2018 220.0 36.60 38.20
ROP 180518C00230000 C May 18, 2018 230.0 28.40 30.00
ROP 180518C00240000 C May 18, 2018 240.0 21.10 22.50
ROP 180518C00250000 C May 18, 2018 250.0 14.90 16.10
ROP 180518C00260000 C May 18, 2018 260.0 9.80 10.70
ROP 180518C00270000 C May 18, 2018 270.0 6.20 6.60
ROP 180518C00280000 C May 18, 2018 280.0 3.50 4.10
ROP 180518C00290000 C May 18, 2018 290.0 1.70 2.30
ROP 180518C00300000 C May 18, 2018 300.0 0.70 1.25
ROP 180518C00310000 C May 18, 2018 310.0 0.40 0.65
ROP 180518C00320000 C May 18, 2018 320.0 0.00 0.40
ROP 180518C00330000 C May 18, 2018 330.0 0.00 4.60
ROP 180518C00340000 C May 18, 2018 340.0 0.00 4.70
ROP 180518C00350000 C May 18, 2018 350.0 0.00 4.60
ROP 180518P00160000 P May 18, 2018 160.0 0.65 0.95
ROP 180518P00165000 P May 18, 2018 165.0 0.70 1.05
ROP 180518P00170000 P May 18, 2018 170.0 0.85 1.20
ROP 180518P00175000 P May 18, 2018 175.0 0.95 1.30
ROP 180518P00180000 P May 18, 2018 180.0 1.10 1.40
ROP 180518P00185000 P May 18, 2018 185.0 1.25 1.60
ROP 180518P00190000 P May 18, 2018 190.0 1.45 1.80
ROP 180518P00195000 P May 18, 2018 195.0 1.60 2.00
ROP 180518P00200000 P May 18, 2018 200.0 1.90 2.35
ROP 180518P00210000 P May 18, 2018 210.0 2.65 3.10
ROP 180518P00220000 P May 18, 2018 220.0 3.70 4.10
ROP 180518P00230000 P May 18, 2018 230.0 5.40 5.90
ROP 180518P00240000 P May 18, 2018 240.0 7.80 8.40
ROP 180518P00250000 P May 18, 2018 250.0 11.30 12.10
ROP 180518P00260000 P May 18, 2018 260.0 16.10 17.10
ROP 180518P00270000 P May 18, 2018 270.0 22.10 23.30
ROP 180518P00280000 P May 18, 2018 280.0 29.20 30.90
ROP 180518P00290000 P May 18, 2018 290.0 37.70 39.20
ROP 180518P00300000 P May 18, 2018 300.0 45.00 49.50
ROP 180518P00310000 P May 18, 2018 310.0 54.50 59.00
ROP 180518P00320000 P May 18, 2018 320.0 64.50 69.00
ROP 180518P00330000 P May 18, 2018 330.0 74.50 79.00
ROP 180518P00340000 P May 18, 2018 340.0 84.50 89.00
ROP 180518P00350000 P May 18, 2018 350.0 94.50 99.00
OPRA data is delayed 15 minutes.