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 (2015-04-17)Premium Content

Roper Technologies Inc (ROP)
As of May 5 2015 11:00AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 150515C00105000 C 05/15/15 105.0 61.80 66.20
ROP 150515C00110000 C 05/15/15 110.0 56.80 61.20
ROP 150515C00115000 C 05/15/15 115.0 51.80 56.20
ROP 150515C00120000 C 05/15/15 120.0 46.80 51.10
ROP 150515C00125000 C 05/15/15 125.0 41.80 46.20
ROP 150515C00130000 C 05/15/15 130.0 36.80 41.20
ROP 150515C00135000 C 05/15/15 135.0 31.90 36.20
ROP 150515C00140000 C 05/15/15 140.0 27.40 31.20
ROP 150515C00145000 C 05/15/15 145.0 22.50 26.30
ROP 150515C00150000 C 05/15/15 150.0 17.60 21.20
ROP 150515C00155000 C 05/15/15 155.0 12.90 16.30
ROP 150515C00160000 C 05/15/15 160.0 8.10 11.50
ROP 150515C00165000 C 05/15/15 165.0 4.40 5.00
ROP 150515C00170000 C 05/15/15 170.0 1.30 1.75
ROP 150515C00175000 C 05/15/15 175.0 0.10 0.50
ROP 150515C00180000 C 05/15/15 180.0 0.00 0.15
ROP 150515C00185000 C 05/15/15 185.0 0.00 0.15
ROP 150515C00190000 C 05/15/15 190.0 0.00 0.20
ROP 150515C00195000 C 05/15/15 195.0 0.00 0.20
ROP 150515P00105000 P 05/15/15 105.0 0.00 0.20
ROP 150515P00110000 P 05/15/15 110.0 0.00 0.20
ROP 150515P00115000 P 05/15/15 115.0 0.00 0.25
ROP 150515P00120000 P 05/15/15 120.0 0.00 0.25
ROP 150515P00125000 P 05/15/15 125.0 0.00 0.25
ROP 150515P00130000 P 05/15/15 130.0 0.00 0.25
ROP 150515P00135000 P 05/15/15 135.0 0.00 0.25
ROP 150515P00140000 P 05/15/15 140.0 0.00 0.25
ROP 150515P00145000 P 05/15/15 145.0 0.00 0.25
ROP 150515P00150000 P 05/15/15 150.0 0.05 0.25
ROP 150515P00155000 P 05/15/15 155.0 0.00 0.25
ROP 150515P00160000 P 05/15/15 160.0 0.05 0.40
ROP 150515P00165000 P 05/15/15 165.0 0.55 0.90
ROP 150515P00170000 P 05/15/15 170.0 2.25 2.80
ROP 150515P00175000 P 05/15/15 175.0 4.20 6.90
ROP 150515P00180000 P 05/15/15 180.0 8.90 12.50
ROP 150515P00185000 P 05/15/15 185.0 13.90 17.90
ROP 150515P00190000 P 05/15/15 190.0 18.90 23.00
ROP 150515P00195000 P 05/15/15 195.0 23.90 27.40
ROP 150619C00125000 C 06/19/15 125.0 41.90 46.40
ROP 150619C00130000 C 06/19/15 130.0 36.90 41.40
ROP 150619C00135000 C 06/19/15 135.0 32.10 36.40
ROP 150619C00140000 C 06/19/15 140.0 27.10 31.20
ROP 150619C00145000 C 06/19/15 145.0 22.30 26.30
ROP 150619C00150000 C 06/19/15 150.0 17.60 21.70
ROP 150619C00155000 C 06/19/15 155.0 13.00 17.00
ROP 150619C00160000 C 06/19/15 160.0 9.60 10.80
ROP 150619C00165000 C 06/19/15 165.0 6.10 6.80
ROP 150619C00170000 C 06/19/15 170.0 3.00 3.70
ROP 150619C00175000 C 06/19/15 175.0 1.25 1.70
ROP 150619C00180000 C 06/19/15 180.0 0.40 0.75
ROP 150619C00185000 C 06/19/15 185.0 0.10 0.35
ROP 150619C00190000 C 06/19/15 190.0 0.00 0.25
ROP 150619C00195000 C 06/19/15 195.0 0.00 0.20
ROP 150619C00200000 C 06/19/15 200.0 0.00 0.20
ROP 150619C00210000 C 06/19/15 210.0 0.00 0.20
ROP 150619C00220000 C 06/19/15 220.0 0.00 0.15
ROP 150619C00230000 C 06/19/15 230.0 0.00 0.15
ROP 150619P00125000 P 06/19/15 125.0 0.00 0.35
ROP 150619P00130000 P 06/19/15 130.0 0.00 0.35
ROP 150619P00135000 P 06/19/15 135.0 0.00 0.40
ROP 150619P00140000 P 06/19/15 140.0 0.05 0.40
ROP 150619P00145000 P 06/19/15 145.0 0.10 0.50
ROP 150619P00150000 P 06/19/15 150.0 0.25 0.65
ROP 150619P00155000 P 06/19/15 155.0 0.55 0.85
ROP 150619P00160000 P 06/19/15 160.0 1.00 1.50
ROP 150619P00165000 P 06/19/15 165.0 2.10 2.55
ROP 150619P00170000 P 06/19/15 170.0 3.90 4.60
ROP 150619P00175000 P 06/19/15 175.0 7.00 7.70
ROP 150619P00180000 P 06/19/15 180.0 9.30 12.90
ROP 150619P00185000 P 06/19/15 185.0 14.00 18.10
ROP 150619P00190000 P 06/19/15 190.0 18.90 22.10
ROP 150619P00195000 P 06/19/15 195.0 24.00 27.70
ROP 150619P00200000 P 06/19/15 200.0 28.90 33.20
ROP 150619P00210000 P 06/19/15 210.0 38.90 43.20
ROP 150619P00220000 P 06/19/15 220.0 48.90 53.20
ROP 150619P00230000 P 06/19/15 230.0 58.90 63.20
ROP 150821C00110000 C 08/21/15 110.0 57.20 61.30
ROP 150821C00115000 C 08/21/15 115.0 52.00 56.30
ROP 150821C00120000 C 08/21/15 120.0 47.20 51.40
ROP 150821C00125000 C 08/21/15 125.0 42.20 46.30
ROP 150821C00130000 C 08/21/15 130.0 37.50 41.50
ROP 150821C00135000 C 08/21/15 135.0 33.20 36.80
ROP 150821C00140000 C 08/21/15 140.0 28.10 32.00
ROP 150821C00145000 C 08/21/15 145.0 23.30 27.30
ROP 150821C00150000 C 08/21/15 150.0 19.10 23.00
ROP 150821C00155000 C 08/21/15 155.0 16.00 16.90
ROP 150821C00160000 C 08/21/15 160.0 12.10 13.00
ROP 150821C00165000 C 08/21/15 165.0 8.70 9.40
ROP 150821C00170000 C 08/21/15 170.0 5.70 6.50
ROP 150821C00175000 C 08/21/15 175.0 3.60 4.20
ROP 150821C00180000 C 08/21/15 180.0 2.10 2.60
ROP 150821C00185000 C 08/21/15 185.0 1.05 1.60
ROP 150821C00190000 C 08/21/15 190.0 0.50 0.95
ROP 150821C00195000 C 08/21/15 195.0 0.15 0.55
ROP 150821C00200000 C 08/21/15 200.0 0.05 0.35
ROP 150821P00110000 P 08/21/15 110.0 0.05 0.30
ROP 150821P00115000 P 08/21/15 115.0 0.05 0.30
ROP 150821P00120000 P 08/21/15 120.0 0.15 0.35
ROP 150821P00125000 P 08/21/15 125.0 0.10 0.40
ROP 150821P00130000 P 08/21/15 130.0 0.25 0.55
ROP 150821P00135000 P 08/21/15 135.0 0.30 0.75
ROP 150821P00140000 P 08/21/15 140.0 0.60 1.00
ROP 150821P00145000 P 08/21/15 145.0 0.90 1.40
ROP 150821P00150000 P 08/21/15 150.0 1.40 1.90
ROP 150821P00155000 P 08/21/15 155.0 2.15 2.65
ROP 150821P00160000 P 08/21/15 160.0 3.20 3.90
ROP 150821P00165000 P 08/21/15 165.0 4.60 5.40
ROP 150821P00170000 P 08/21/15 170.0 6.70 7.50
ROP 150821P00175000 P 08/21/15 175.0 9.50 10.20
ROP 150821P00180000 P 08/21/15 180.0 12.90 13.70
ROP 150821P00185000 P 08/21/15 185.0 15.20 18.90
ROP 150821P00190000 P 08/21/15 190.0 19.50 23.80
ROP 150821P00195000 P 08/21/15 195.0 24.20 27.90
ROP 150821P00200000 P 08/21/15 200.0 29.10 32.90
ROP 151120C00110000 C 11/20/15 110.0 57.20 61.50
ROP 151120C00115000 C 11/20/15 115.0 52.60 56.70
ROP 151120C00120000 C 11/20/15 120.0 47.60 52.00
ROP 151120C00125000 C 11/20/15 125.0 43.00 47.20
ROP 151120C00130000 C 11/20/15 130.0 38.20 42.50
ROP 151120C00135000 C 11/20/15 135.0 33.50 37.90
ROP 151120C00140000 C 11/20/15 140.0 29.20 33.30
ROP 151120C00145000 C 11/20/15 145.0 24.50 28.70
ROP 151120C00150000 C 11/20/15 150.0 21.90 23.00
ROP 151120C00155000 C 11/20/15 155.0 18.00 18.90
ROP 151120C00160000 C 11/20/15 160.0 14.40 15.30
ROP 151120C00165000 C 11/20/15 165.0 11.20 12.20
ROP 151120C00170000 C 11/20/15 170.0 8.50 9.40
ROP 151120C00175000 C 11/20/15 175.0 6.20 7.00
ROP 151120C00180000 C 11/20/15 180.0 4.40 5.10
ROP 151120C00185000 C 11/20/15 185.0 2.95 3.60
ROP 151120C00190000 C 11/20/15 190.0 1.95 2.45
ROP 151120C00195000 C 11/20/15 195.0 1.15 1.70
ROP 151120C00200000 C 11/20/15 200.0 0.65 1.10
ROP 151120C00210000 C 11/20/15 210.0 0.15 0.55
ROP 151120C00220000 C 11/20/15 220.0 0.05 0.30
ROP 151120C00230000 C 11/20/15 230.0 0.00 0.20
ROP 151120P00110000 P 11/20/15 110.0 0.25 0.70
ROP 151120P00115000 P 11/20/15 115.0 0.45 0.90
ROP 151120P00120000 P 11/20/15 120.0 0.65 1.10
ROP 151120P00125000 P 11/20/15 125.0 0.85 1.10
ROP 151120P00130000 P 11/20/15 130.0 1.15 1.70
ROP 151120P00135000 P 11/20/15 135.0 1.50 2.05
ROP 151120P00140000 P 11/20/15 140.0 1.90 2.45
ROP 151120P00145000 P 11/20/15 145.0 2.45 3.00
ROP 151120P00150000 P 11/20/15 150.0 3.10 3.80
ROP 151120P00155000 P 11/20/15 155.0 4.20 4.80
ROP 151120P00160000 P 11/20/15 160.0 5.50 6.30
ROP 151120P00165000 P 11/20/15 165.0 7.30 8.10
ROP 151120P00170000 P 11/20/15 170.0 9.50 10.30
ROP 151120P00175000 P 11/20/15 175.0 12.10 13.00
ROP 151120P00180000 P 11/20/15 180.0 15.20 16.10
ROP 151120P00185000 P 11/20/15 185.0 18.80 19.60
ROP 151120P00190000 P 11/20/15 190.0 22.50 23.60
ROP 151120P00195000 P 11/20/15 195.0 25.30 29.40
ROP 151120P00200000 P 11/20/15 200.0 29.80 33.80
ROP 151120P00210000 P 11/20/15 210.0 39.20 43.20
ROP 151120P00220000 P 11/20/15 220.0 48.90 53.20
ROP 151120P00230000 P 11/20/15 230.0 58.90 63.20

OPRA data is delayed 15 minutes.