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 (2015-07-17)Premium Content

Roper Technologies Inc (ROP)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 150821C00110000 C 08/21/15 110.0 55.00 59.50
ROP 150821C00115000 C 08/21/15 115.0 50.40 54.50
ROP 150821C00120000 C 08/21/15 120.0 45.40 49.50
ROP 150821C00125000 C 08/21/15 125.0 40.40 44.50
ROP 150821C00130000 C 08/21/15 130.0 35.60 39.30
ROP 150821C00135000 C 08/21/15 135.0 30.40 34.50
ROP 150821C00140000 C 08/21/15 140.0 25.60 29.10
ROP 150821C00145000 C 08/21/15 145.0 20.60 24.20
ROP 150821C00150000 C 08/21/15 150.0 15.60 19.30
ROP 150821C00155000 C 08/21/15 155.0 10.70 14.30
ROP 150821C00160000 C 08/21/15 160.0 6.60 8.80
ROP 150821C00165000 C 08/21/15 165.0 3.60 4.00
ROP 150821C00170000 C 08/21/15 170.0 1.00 1.15
ROP 150821C00175000 C 08/21/15 175.0 0.10 0.40
ROP 150821C00180000 C 08/21/15 180.0 0.00 0.20
ROP 150821C00185000 C 08/21/15 185.0 0.00 0.20
ROP 150821C00190000 C 08/21/15 190.0 0.00 0.15
ROP 150821C00195000 C 08/21/15 195.0 0.00 0.15
ROP 150821C00200000 C 08/21/15 200.0 0.00 0.15
ROP 150821P00110000 P 08/21/15 110.0 0.00 0.30
ROP 150821P00115000 P 08/21/15 115.0 0.00 0.30
ROP 150821P00120000 P 08/21/15 120.0 0.00 0.30
ROP 150821P00125000 P 08/21/15 125.0 0.00 0.30
ROP 150821P00130000 P 08/21/15 130.0 0.00 0.30
ROP 150821P00135000 P 08/21/15 135.0 0.00 0.35
ROP 150821P00140000 P 08/21/15 140.0 0.00 0.35
ROP 150821P00145000 P 08/21/15 145.0 0.00 0.35
ROP 150821P00150000 P 08/21/15 150.0 0.00 0.30
ROP 150821P00155000 P 08/21/15 155.0 0.00 0.40
ROP 150821P00160000 P 08/21/15 160.0 0.30 0.70
ROP 150821P00165000 P 08/21/15 165.0 1.25 1.45
ROP 150821P00170000 P 08/21/15 170.0 3.60 4.10
ROP 150821P00175000 P 08/21/15 175.0 6.80 9.30
ROP 150821P00180000 P 08/21/15 180.0 11.00 14.60
ROP 150821P00185000 P 08/21/15 185.0 15.70 19.60
ROP 150821P00190000 P 08/21/15 190.0 20.60 24.50
ROP 150821P00195000 P 08/21/15 195.0 26.00 29.60
ROP 150821P00200000 P 08/21/15 200.0 31.00 34.60
ROP 150918C00130000 C 09/18/15 130.0 35.70 39.30
ROP 150918C00135000 C 09/18/15 135.0 30.70 34.30
ROP 150918C00140000 C 09/18/15 140.0 25.70 29.40
ROP 150918C00145000 C 09/18/15 145.0 20.80 24.50
ROP 150918C00150000 C 09/18/15 150.0 15.90 19.60
ROP 150918C00155000 C 09/18/15 155.0 11.20 14.90
ROP 150918C00160000 C 09/18/15 160.0 8.20 8.90
ROP 150918C00165000 C 09/18/15 165.0 4.80 5.20
ROP 150918C00170000 C 09/18/15 170.0 2.15 2.40
ROP 150918C00175000 C 09/18/15 175.0 0.75 0.95
ROP 150918C00180000 C 09/18/15 180.0 0.10 0.40
ROP 150918C00185000 C 09/18/15 185.0 0.00 0.25
ROP 150918C00190000 C 09/18/15 190.0 0.00 0.20
ROP 150918C00195000 C 09/18/15 195.0 0.00 0.20
ROP 150918C00200000 C 09/18/15 200.0 0.00 0.20
ROP 150918C00210000 C 09/18/15 210.0 0.00 0.15
ROP 150918C00220000 C 09/18/15 220.0 0.00 0.15
ROP 150918C00230000 C 09/18/15 230.0 0.00 0.15
ROP 150918C00240000 C 09/18/15 240.0 0.00 0.15
ROP 150918P00130000 P 09/18/15 130.0 0.00 0.35
ROP 150918P00135000 P 09/18/15 135.0 0.00 0.40
ROP 150918P00140000 P 09/18/15 140.0 0.00 0.40
ROP 150918P00145000 P 09/18/15 145.0 0.05 0.50
ROP 150918P00150000 P 09/18/15 150.0 0.25 0.55
ROP 150918P00155000 P 09/18/15 155.0 0.50 0.90
ROP 150918P00160000 P 09/18/15 160.0 1.20 1.40
ROP 150918P00165000 P 09/18/15 165.0 2.45 2.75
ROP 150918P00170000 P 09/18/15 170.0 4.70 5.20
ROP 150918P00175000 P 09/18/15 175.0 7.90 8.80
ROP 150918P00180000 P 09/18/15 180.0 11.20 14.80
ROP 150918P00185000 P 09/18/15 185.0 15.90 19.60
ROP 150918P00190000 P 09/18/15 190.0 20.80 24.60
ROP 150918P00195000 P 09/18/15 195.0 25.70 29.60
ROP 150918P00200000 P 09/18/15 200.0 30.70 34.60
ROP 150918P00210000 P 09/18/15 210.0 40.60 44.50
ROP 150918P00220000 P 09/18/15 220.0 50.60 54.60
ROP 150918P00230000 P 09/18/15 230.0 60.60 64.60
ROP 150918P00240000 P 09/18/15 240.0 70.80 74.60
ROP 151120C00110000 C 11/20/15 110.0 56.60 58.40
ROP 151120C00115000 C 11/20/15 115.0 51.60 53.50
ROP 151120C00120000 C 11/20/15 120.0 46.60 48.30
ROP 151120C00125000 C 11/20/15 125.0 41.70 43.70
ROP 151120C00130000 C 11/20/15 130.0 36.80 38.80
ROP 151120C00135000 C 11/20/15 135.0 32.30 33.80
ROP 151120C00140000 C 11/20/15 140.0 27.60 29.00
ROP 151120C00145000 C 11/20/15 145.0 23.00 23.90
ROP 151120C00150000 C 11/20/15 150.0 18.60 19.40
ROP 151120C00155000 C 11/20/15 155.0 14.40 15.10
ROP 151120C00160000 C 11/20/15 160.0 10.60 11.30
ROP 151120C00165000 C 11/20/15 165.0 7.20 8.00
ROP 151120C00170000 C 11/20/15 170.0 4.80 5.40
ROP 151120C00175000 C 11/20/15 175.0 2.85 3.50
ROP 151120C00180000 C 11/20/15 180.0 1.55 2.15
ROP 151120C00185000 C 11/20/15 185.0 0.80 1.25
ROP 151120C00190000 C 11/20/15 190.0 0.35 0.80
ROP 151120C00195000 C 11/20/15 195.0 0.10 0.50
ROP 151120C00200000 C 11/20/15 200.0 0.00 0.35
ROP 151120C00210000 C 11/20/15 210.0 0.00 0.25
ROP 151120C00220000 C 11/20/15 220.0 0.00 0.20
ROP 151120C00230000 C 11/20/15 230.0 0.00 0.20
ROP 151120P00110000 P 11/20/15 110.0 0.05 0.50
ROP 151120P00115000 P 11/20/15 115.0 0.10 0.50
ROP 151120P00120000 P 11/20/15 120.0 0.10 0.55
ROP 151120P00125000 P 11/20/15 125.0 0.20 0.65
ROP 151120P00130000 P 11/20/15 130.0 0.35 0.75
ROP 151120P00135000 P 11/20/15 135.0 0.55 0.95
ROP 151120P00140000 P 11/20/15 140.0 0.75 1.20
ROP 151120P00145000 P 11/20/15 145.0 1.05 1.55
ROP 151120P00150000 P 11/20/15 150.0 1.55 2.05
ROP 151120P00155000 P 11/20/15 155.0 2.35 2.80
ROP 151120P00160000 P 11/20/15 160.0 3.50 4.00
ROP 151120P00165000 P 11/20/15 165.0 5.20 5.70
ROP 151120P00170000 P 11/20/15 170.0 7.60 8.10
ROP 151120P00175000 P 11/20/15 175.0 10.60 11.20
ROP 151120P00180000 P 11/20/15 180.0 14.30 15.00
ROP 151120P00185000 P 11/20/15 185.0 18.20 19.20
ROP 151120P00190000 P 11/20/15 190.0 22.30 24.30
ROP 151120P00195000 P 11/20/15 195.0 27.20 29.10
ROP 151120P00200000 P 11/20/15 200.0 32.10 33.70
ROP 151120P00210000 P 11/20/15 210.0 42.10 43.70
ROP 151120P00220000 P 11/20/15 220.0 52.00 53.70
ROP 151120P00230000 P 11/20/15 230.0 62.00 64.00
ROP 160219C00110000 C 02/19/16 110.0 55.80 59.50
ROP 160219C00115000 C 02/19/16 115.0 51.00 54.50
ROP 160219C00120000 C 02/19/16 120.0 46.10 49.80
ROP 160219C00125000 C 02/19/16 125.0 41.30 45.00
ROP 160219C00130000 C 02/19/16 130.0 36.60 40.60
ROP 160219C00135000 C 02/19/16 135.0 31.90 36.00
ROP 160219C00140000 C 02/19/16 140.0 27.30 31.20
ROP 160219C00145000 C 02/19/16 145.0 24.30 25.20
ROP 160219C00150000 C 02/19/16 150.0 20.20 21.00
ROP 160219C00155000 C 02/19/16 155.0 16.30 17.00
ROP 160219C00160000 C 02/19/16 160.0 12.80 13.50
ROP 160219C00165000 C 02/19/16 165.0 9.70 10.50
ROP 160219C00170000 C 02/19/16 170.0 7.10 7.80
ROP 160219C00175000 C 02/19/16 175.0 5.00 5.80
ROP 160219C00180000 C 02/19/16 180.0 3.70 4.10
ROP 160219C00185000 C 02/19/16 185.0 2.30 2.80
ROP 160219C00190000 C 02/19/16 190.0 1.45 2.00
ROP 160219C00195000 C 02/19/16 195.0 0.85 1.40
ROP 160219C00200000 C 02/19/16 200.0 0.50 0.95
ROP 160219C00210000 C 02/19/16 210.0 0.10 0.50
ROP 160219C00220000 C 02/19/16 220.0 0.00 0.30
ROP 160219C00230000 C 02/19/16 230.0 0.00 0.50
ROP 160219C00240000 C 02/19/16 240.0 0.00 0.30
ROP 160219P00110000 P 02/19/16 110.0 0.20 0.60
ROP 160219P00115000 P 02/19/16 115.0 0.35 0.75
ROP 160219P00120000 P 02/19/16 120.0 0.55 0.95
ROP 160219P00125000 P 02/19/16 125.0 0.75 1.20
ROP 160219P00130000 P 02/19/16 130.0 1.00 1.55
ROP 160219P00135000 P 02/19/16 135.0 1.30 1.85
ROP 160219P00140000 P 02/19/16 140.0 1.75 2.20
ROP 160219P00145000 P 02/19/16 145.0 2.30 2.75
ROP 160219P00150000 P 02/19/16 150.0 3.00 3.60
ROP 160219P00155000 P 02/19/16 155.0 4.10 4.70
ROP 160219P00160000 P 02/19/16 160.0 5.60 6.30
ROP 160219P00165000 P 02/19/16 165.0 7.40 8.20
ROP 160219P00170000 P 02/19/16 170.0 9.70 10.60
ROP 160219P00175000 P 02/19/16 175.0 12.40 13.50
ROP 160219P00180000 P 02/19/16 180.0 16.20 16.90
ROP 160219P00185000 P 02/19/16 185.0 19.90 20.80
ROP 160219P00190000 P 02/19/16 190.0 24.00 24.90
ROP 160219P00195000 P 02/19/16 195.0 26.70 30.80
ROP 160219P00200000 P 02/19/16 200.0 31.40 35.30
ROP 160219P00210000 P 02/19/16 210.0 40.90 44.90
ROP 160219P00220000 P 02/19/16 220.0 50.80 54.90
ROP 160219P00230000 P 02/19/16 230.0 60.70 65.10
ROP 160219P00240000 P 02/19/16 240.0 70.70 75.10

OPRA data is delayed 15 minutes.