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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 170519C00110000 C 05/19/17 110.0 107.10 110.90
ROP 170519C00115000 C 05/19/17 115.0 101.50 106.40
ROP 170519C00120000 C 05/19/17 120.0 96.50 101.40
ROP 170519C00125000 C 05/19/17 125.0 91.50 96.40
ROP 170519C00130000 C 05/19/17 130.0 86.50 91.30
ROP 170519C00135000 C 05/19/17 135.0 81.50 86.30
ROP 170519C00140000 C 05/19/17 140.0 76.60 81.50
ROP 170519C00145000 C 05/19/17 145.0 71.50 76.00
ROP 170519C00150000 C 05/19/17 150.0 66.50 71.00
ROP 170519C00155000 C 05/19/17 155.0 61.50 66.00
ROP 170519C00160000 C 05/19/17 160.0 56.50 61.00
ROP 170519C00165000 C 05/19/17 165.0 52.10 56.00
ROP 170519C00170000 C 05/19/17 170.0 47.30 50.90
ROP 170519C00175000 C 05/19/17 175.0 41.60 46.00
ROP 170519C00180000 C 05/19/17 180.0 37.10 40.90
ROP 170519C00185000 C 05/19/17 185.0 32.50 35.90
ROP 170519C00190000 C 05/19/17 190.0 27.20 31.00
ROP 170519C00195000 C 05/19/17 195.0 22.80 25.90
ROP 170519C00200000 C 05/19/17 200.0 17.50 21.00
ROP 170519C00210000 C 05/19/17 210.0 8.30 10.20
ROP 170519C00220000 C 05/19/17 220.0 1.90 2.70
ROP 170519C00230000 C 05/19/17 230.0 0.05 1.40
ROP 170519C00240000 C 05/19/17 240.0 0.00 0.65
ROP 170519P00110000 P 05/19/17 110.0 0.00 0.75
ROP 170519P00115000 P 05/19/17 115.0 0.00 4.70
ROP 170519P00120000 P 05/19/17 120.0 0.00 2.05
ROP 170519P00125000 P 05/19/17 125.0 0.00 4.70
ROP 170519P00130000 P 05/19/17 130.0 0.00 4.80
ROP 170519P00135000 P 05/19/17 135.0 0.00 4.90
ROP 170519P00140000 P 05/19/17 140.0 0.00 0.75
ROP 170519P00145000 P 05/19/17 145.0 0.00 4.90
ROP 170519P00150000 P 05/19/17 150.0 0.00 4.90
ROP 170519P00155000 P 05/19/17 155.0 0.00 2.80
ROP 170519P00160000 P 05/19/17 160.0 0.00 0.75
ROP 170519P00165000 P 05/19/17 165.0 0.00 0.70
ROP 170519P00170000 P 05/19/17 170.0 0.00 0.70
ROP 170519P00175000 P 05/19/17 175.0 0.00 0.75
ROP 170519P00180000 P 05/19/17 180.0 0.05 0.45
ROP 170519P00185000 P 05/19/17 185.0 0.00 0.90
ROP 170519P00190000 P 05/19/17 190.0 0.05 1.00
ROP 170519P00195000 P 05/19/17 195.0 0.00 1.15
ROP 170519P00200000 P 05/19/17 200.0 0.05 1.35
ROP 170519P00210000 P 05/19/17 210.0 0.45 1.10
ROP 170519P00220000 P 05/19/17 220.0 3.20 4.20
ROP 170519P00230000 P 05/19/17 230.0 9.60 13.10
ROP 170519P00240000 P 05/19/17 240.0 19.30 23.10
ROP 170616C00145000 C 06/16/17 145.0 72.10 76.00
ROP 170616C00150000 C 06/16/17 150.0 66.60 71.20
ROP 170616C00155000 C 06/16/17 155.0 61.90 66.50
ROP 170616C00160000 C 06/16/17 160.0 56.90 61.50
ROP 170616C00165000 C 06/16/17 165.0 51.60 56.30
ROP 170616C00170000 C 06/16/17 170.0 47.20 51.40
ROP 170616C00175000 C 06/16/17 175.0 41.80 46.50
ROP 170616C00180000 C 06/16/17 180.0 37.30 41.50
ROP 170616C00185000 C 06/16/17 185.0 32.70 36.50
ROP 170616C00190000 C 06/16/17 190.0 27.60 31.50
ROP 170616C00195000 C 06/16/17 195.0 22.60 26.50
ROP 170616C00200000 C 06/16/17 200.0 18.20 21.90
ROP 170616C00210000 C 06/16/17 210.0 9.40 12.90
ROP 170616C00220000 C 06/16/17 220.0 3.20 5.00
ROP 170616C00230000 C 06/16/17 230.0 0.60 2.35
ROP 170616C00240000 C 06/16/17 240.0 0.00 4.70
ROP 170616C00250000 C 06/16/17 250.0 0.00 4.50
ROP 170616C00260000 C 06/16/17 260.0 0.00 4.50
ROP 170616C00270000 C 06/16/17 270.0 0.00 4.80
ROP 170616C00280000 C 06/16/17 280.0 0.00 4.60
ROP 170616C00290000 C 06/16/17 290.0 0.00 4.70
ROP 170616C00300000 C 06/16/17 300.0 0.00 4.70
ROP 170616C00310000 C 06/16/17 310.0 0.00 0.75
ROP 170616P00145000 P 06/16/17 145.0 0.00 0.75
ROP 170616P00150000 P 06/16/17 150.0 0.00 4.70
ROP 170616P00155000 P 06/16/17 155.0 0.00 4.70
ROP 170616P00160000 P 06/16/17 160.0 0.00 4.80
ROP 170616P00165000 P 06/16/17 165.0 0.00 2.50
ROP 170616P00170000 P 06/16/17 170.0 0.00 4.50
ROP 170616P00175000 P 06/16/17 175.0 0.00 4.80
ROP 170616P00180000 P 06/16/17 180.0 0.00 2.35
ROP 170616P00185000 P 06/16/17 185.0 0.00 4.40
ROP 170616P00190000 P 06/16/17 190.0 0.00 3.20
ROP 170616P00195000 P 06/16/17 195.0 0.00 2.55
ROP 170616P00200000 P 06/16/17 200.0 0.15 4.50
ROP 170616P00210000 P 06/16/17 210.0 1.35 2.25
ROP 170616P00220000 P 06/16/17 220.0 4.60 6.10
ROP 170616P00230000 P 06/16/17 230.0 10.10 13.70
ROP 170616P00240000 P 06/16/17 240.0 19.50 23.30
ROP 170616P00250000 P 06/16/17 250.0 29.00 33.20
ROP 170616P00260000 P 06/16/17 260.0 39.30 44.00
ROP 170616P00270000 P 06/16/17 270.0 49.30 54.00
ROP 170616P00280000 P 06/16/17 280.0 59.50 64.00
ROP 170616P00290000 P 06/16/17 290.0 69.10 73.90
ROP 170616P00300000 P 06/16/17 300.0 79.50 84.00
ROP 170616P00310000 P 06/16/17 310.0 89.00 92.70
ROP 170818C00120000 C 08/18/17 120.0 97.20 101.00
ROP 170818C00125000 C 08/18/17 125.0 92.10 96.90
ROP 170818C00130000 C 08/18/17 130.0 87.20 92.00
ROP 170818C00135000 C 08/18/17 135.0 82.20 87.00
ROP 170818C00140000 C 08/18/17 140.0 77.10 81.60
ROP 170818C00145000 C 08/18/17 145.0 72.10 76.90
ROP 170818C00150000 C 08/18/17 150.0 67.10 71.90
ROP 170818C00155000 C 08/18/17 155.0 62.70 67.00
ROP 170818C00160000 C 08/18/17 160.0 57.50 62.00
ROP 170818C00165000 C 08/18/17 165.0 52.70 57.50
ROP 170818C00170000 C 08/18/17 170.0 47.60 51.90
ROP 170818C00175000 C 08/18/17 175.0 42.50 47.40
ROP 170818C00180000 C 08/18/17 180.0 38.20 41.90
ROP 170818C00185000 C 08/18/17 185.0 33.50 37.50
ROP 170818C00190000 C 08/18/17 190.0 29.30 32.80
ROP 170818C00195000 C 08/18/17 195.0 24.90 28.50
ROP 170818C00200000 C 08/18/17 200.0 20.70 24.30
ROP 170818C00210000 C 08/18/17 210.0 13.30 15.60
ROP 170818C00220000 C 08/18/17 220.0 7.20 9.50
ROP 170818C00230000 C 08/18/17 230.0 3.50 5.40
ROP 170818C00240000 C 08/18/17 240.0 1.50 2.90
ROP 170818C00250000 C 08/18/17 250.0 0.20 2.20
ROP 170818C00260000 C 08/18/17 260.0 0.00 2.55
ROP 170818P00120000 P 08/18/17 120.0 0.00 1.70
ROP 170818P00125000 P 08/18/17 125.0 0.00 2.40
ROP 170818P00130000 P 08/18/17 130.0 0.00 0.35
ROP 170818P00135000 P 08/18/17 135.0 0.00 2.80
ROP 170818P00140000 P 08/18/17 140.0 0.05 1.25
ROP 170818P00145000 P 08/18/17 145.0 0.05 1.35
ROP 170818P00150000 P 08/18/17 150.0 0.05 0.60
ROP 170818P00155000 P 08/18/17 155.0 0.05 1.60
ROP 170818P00160000 P 08/18/17 160.0 0.05 3.10
ROP 170818P00165000 P 08/18/17 165.0 0.10 0.85
ROP 170818P00170000 P 08/18/17 170.0 0.20 1.80
ROP 170818P00175000 P 08/18/17 175.0 0.20 2.05
ROP 170818P00180000 P 08/18/17 180.0 0.70 4.10
ROP 170818P00185000 P 08/18/17 185.0 0.30 2.55
ROP 170818P00190000 P 08/18/17 190.0 0.45 2.10
ROP 170818P00195000 P 08/18/17 195.0 1.35 2.65
ROP 170818P00200000 P 08/18/17 200.0 1.85 3.40
ROP 170818P00210000 P 08/18/17 210.0 3.70 5.80
ROP 170818P00220000 P 08/18/17 220.0 7.50 10.00
ROP 170818P00230000 P 08/18/17 230.0 14.20 16.60
ROP 170818P00240000 P 08/18/17 240.0 20.50 24.30
ROP 170818P00250000 P 08/18/17 250.0 30.00 34.50
ROP 170818P00260000 P 08/18/17 260.0 39.50 43.30
ROP 171117C00125000 C 11/17/17 125.0 92.70 96.40
ROP 171117C00130000 C 11/17/17 130.0 87.00 91.50
ROP 171117C00135000 C 11/17/17 135.0 83.10 87.00
ROP 171117C00140000 C 11/17/17 140.0 78.10 82.00
ROP 171117C00145000 C 11/17/17 145.0 73.20 77.00
ROP 171117C00150000 C 11/17/17 150.0 68.30 72.50
ROP 171117C00155000 C 11/17/17 155.0 63.20 67.40
ROP 171117C00160000 C 11/17/17 160.0 58.10 62.50
ROP 171117C00165000 C 11/17/17 165.0 53.50 57.90
ROP 171117C00170000 C 11/17/17 170.0 48.80 53.00
ROP 171117C00175000 C 11/17/17 175.0 43.60 48.30
ROP 171117C00180000 C 11/17/17 180.0 39.90 43.90
ROP 171117C00185000 C 11/17/17 185.0 35.60 39.50
ROP 171117C00190000 C 11/17/17 190.0 31.10 35.00
ROP 171117C00195000 C 11/17/17 195.0 27.60 31.00
ROP 171117C00200000 C 11/17/17 200.0 23.50 27.40
ROP 171117C00210000 C 11/17/17 210.0 16.70 19.20
ROP 171117C00220000 C 11/17/17 220.0 11.10 13.50
ROP 171117C00230000 C 11/17/17 230.0 7.10 9.00
ROP 171117C00240000 C 11/17/17 240.0 3.60 5.90
ROP 171117C00250000 C 11/17/17 250.0 1.70 3.70
ROP 171117C00260000 C 11/17/17 260.0 0.15 4.40
ROP 171117C00270000 C 11/17/17 270.0 0.00 4.80
ROP 171117C00280000 C 11/17/17 280.0 0.00 4.70
ROP 171117C00290000 C 11/17/17 290.0 0.00 4.70
ROP 171117C00300000 C 11/17/17 300.0 0.00 4.80
ROP 171117C00310000 C 11/17/17 310.0 0.00 4.80
ROP 171117C00320000 C 11/17/17 320.0 0.00 1.35
ROP 171117P00125000 P 11/17/17 125.0 0.00 4.70
ROP 171117P00130000 P 11/17/17 130.0 0.05 4.60
ROP 171117P00135000 P 11/17/17 135.0 0.05 4.50
ROP 171117P00140000 P 11/17/17 140.0 0.00 4.10
ROP 171117P00145000 P 11/17/17 145.0 0.20 4.30
ROP 171117P00150000 P 11/17/17 150.0 0.10 1.20
ROP 171117P00155000 P 11/17/17 155.0 0.25 4.30
ROP 171117P00160000 P 11/17/17 160.0 0.10 4.40
ROP 171117P00165000 P 11/17/17 165.0 0.10 4.60
ROP 171117P00170000 P 11/17/17 170.0 0.10 4.40
ROP 171117P00175000 P 11/17/17 175.0 0.20 2.60
ROP 171117P00180000 P 11/17/17 180.0 2.20 3.00
ROP 171117P00185000 P 11/17/17 185.0 2.70 3.60
ROP 171117P00190000 P 11/17/17 190.0 3.20 4.30
ROP 171117P00195000 P 11/17/17 195.0 4.10 5.20
ROP 171117P00200000 P 11/17/17 200.0 5.20 6.20
ROP 171117P00210000 P 11/17/17 210.0 8.00 9.10
ROP 171117P00220000 P 11/17/17 220.0 12.00 13.20
ROP 171117P00230000 P 11/17/17 230.0 15.50 19.10
ROP 171117P00240000 P 11/17/17 240.0 22.70 26.30
ROP 171117P00250000 P 11/17/17 250.0 30.70 34.70
ROP 171117P00260000 P 11/17/17 260.0 39.50 43.90
ROP 171117P00270000 P 11/17/17 270.0 49.50 54.00
ROP 171117P00280000 P 11/17/17 280.0 59.50 64.00
ROP 171117P00290000 P 11/17/17 290.0 69.50 73.90
ROP 171117P00300000 P 11/17/17 300.0 79.60 83.90
ROP 171117P00310000 P 11/17/17 310.0 89.20 93.80
ROP 171117P00320000 P 11/17/17 320.0 99.90 103.10

OPRA data is delayed 15 minutes.