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 (2016-07-15)Premium Content

Roper Technologies Inc (ROP)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 161021C00125000 C 10/21/16 125.0 55.50 59.10
ROP 161021C00130000 C 10/21/16 130.0 50.20 53.80
ROP 161021C00135000 C 10/21/16 135.0 45.10 48.90
ROP 161021C00140000 C 10/21/16 140.0 40.10 43.90
ROP 161021C00145000 C 10/21/16 145.0 35.10 38.90
ROP 161021C00150000 C 10/21/16 150.0 30.00 33.90
ROP 161021C00155000 C 10/21/16 155.0 25.00 28.90
ROP 161021C00160000 C 10/21/16 160.0 20.10 24.00
ROP 161021C00165000 C 10/21/16 165.0 15.20 18.80
ROP 161021C00170000 C 10/21/16 170.0 10.60 14.20
ROP 161021C00175000 C 10/21/16 175.0 7.90 9.80
ROP 161021C00180000 C 10/21/16 180.0 4.00 4.80
ROP 161021C00185000 C 10/21/16 185.0 1.30 2.15
ROP 161021C00190000 C 10/21/16 190.0 0.40 0.90
ROP 161021C00195000 C 10/21/16 195.0 0.05 1.00
ROP 161021C00200000 C 10/21/16 200.0 0.00 4.70
ROP 161021C00210000 C 10/21/16 210.0 0.00 4.80
ROP 161021C00220000 C 10/21/16 220.0 0.00 4.80
ROP 161021C00230000 C 10/21/16 230.0 0.00 0.50
ROP 161021P00125000 P 10/21/16 125.0 0.00 0.50
ROP 161021P00130000 P 10/21/16 130.0 0.00 4.80
ROP 161021P00135000 P 10/21/16 135.0 0.00 4.80
ROP 161021P00140000 P 10/21/16 140.0 0.00 4.80
ROP 161021P00145000 P 10/21/16 145.0 0.00 4.80
ROP 161021P00150000 P 10/21/16 150.0 0.00 0.50
ROP 161021P00155000 P 10/21/16 155.0 0.00 0.80
ROP 161021P00160000 P 10/21/16 160.0 0.00 5.00
ROP 161021P00165000 P 10/21/16 165.0 0.05 1.50
ROP 161021P00170000 P 10/21/16 170.0 0.20 0.90
ROP 161021P00175000 P 10/21/16 175.0 0.75 1.15
ROP 161021P00180000 P 10/21/16 180.0 1.70 2.25
ROP 161021P00185000 P 10/21/16 185.0 4.00 4.70
ROP 161021P00190000 P 10/21/16 190.0 7.30 10.40
ROP 161021P00195000 P 10/21/16 195.0 11.70 15.40
ROP 161021P00200000 P 10/21/16 200.0 16.60 20.00
ROP 161021P00210000 P 10/21/16 210.0 26.50 30.00
ROP 161021P00220000 P 10/21/16 220.0 36.60 40.00
ROP 161021P00230000 P 10/21/16 230.0 46.50 50.00
ROP 161118C00110000 C 11/18/16 110.0 70.10 73.80
ROP 161118C00115000 C 11/18/16 115.0 65.20 68.80
ROP 161118C00120000 C 11/18/16 120.0 60.10 63.90
ROP 161118C00125000 C 11/18/16 125.0 55.00 58.90
ROP 161118C00130000 C 11/18/16 130.0 50.00 53.90
ROP 161118C00135000 C 11/18/16 135.0 45.00 49.10
ROP 161118C00140000 C 11/18/16 140.0 40.50 44.20
ROP 161118C00145000 C 11/18/16 145.0 35.50 38.90
ROP 161118C00150000 C 11/18/16 150.0 30.60 34.20
ROP 161118C00155000 C 11/18/16 155.0 25.50 29.20
ROP 161118C00160000 C 11/18/16 160.0 20.70 24.30
ROP 161118C00165000 C 11/18/16 165.0 16.10 19.80
ROP 161118C00170000 C 11/18/16 170.0 12.90 15.10
ROP 161118C00175000 C 11/18/16 175.0 9.90 11.40
ROP 161118C00180000 C 11/18/16 180.0 6.50 7.30
ROP 161118C00185000 C 11/18/16 185.0 3.80 4.60
ROP 161118C00190000 C 11/18/16 190.0 2.05 2.50
ROP 161118C00195000 C 11/18/16 195.0 0.80 1.20
ROP 161118C00200000 C 11/18/16 200.0 0.15 0.90
ROP 161118C00210000 C 11/18/16 210.0 0.00 0.50
ROP 161118C00220000 C 11/18/16 220.0 0.00 4.80
ROP 161118C00230000 C 11/18/16 230.0 0.00 4.80
ROP 161118C00240000 C 11/18/16 240.0 0.00 4.80
ROP 161118C00250000 C 11/18/16 250.0 0.00 0.50
ROP 161118P00110000 P 11/18/16 110.0 0.00 0.50
ROP 161118P00115000 P 11/18/16 115.0 0.00 5.00
ROP 161118P00120000 P 11/18/16 120.0 0.00 4.80
ROP 161118P00125000 P 11/18/16 125.0 0.00 1.10
ROP 161118P00130000 P 11/18/16 130.0 0.05 0.95
ROP 161118P00135000 P 11/18/16 135.0 0.10 0.70
ROP 161118P00140000 P 11/18/16 140.0 0.10 0.75
ROP 161118P00145000 P 11/18/16 145.0 0.25 0.80
ROP 161118P00150000 P 11/18/16 150.0 0.30 0.70
ROP 161118P00155000 P 11/18/16 155.0 0.45 0.95
ROP 161118P00160000 P 11/18/16 160.0 0.70 1.25
ROP 161118P00165000 P 11/18/16 165.0 0.95 1.35
ROP 161118P00170000 P 11/18/16 170.0 1.45 1.90
ROP 161118P00175000 P 11/18/16 175.0 2.65 3.10
ROP 161118P00180000 P 11/18/16 180.0 4.00 4.60
ROP 161118P00185000 P 11/18/16 185.0 6.00 6.90
ROP 161118P00190000 P 11/18/16 190.0 9.30 12.50
ROP 161118P00195000 P 11/18/16 195.0 12.60 16.00
ROP 161118P00200000 P 11/18/16 200.0 16.90 20.40
ROP 161118P00210000 P 11/18/16 210.0 26.60 30.00
ROP 161118P00220000 P 11/18/16 220.0 36.10 40.00
ROP 161118P00230000 P 11/18/16 230.0 46.10 50.00
ROP 161118P00240000 P 11/18/16 240.0 56.10 60.00
ROP 161118P00250000 P 11/18/16 250.0 66.50 70.00
ROP 170217C00110000 C 02/17/17 110.0 70.60 74.20
ROP 170217C00115000 C 02/17/17 115.0 65.60 69.20
ROP 170217C00120000 C 02/17/17 120.0 60.60 64.30
ROP 170217C00125000 C 02/17/17 125.0 55.70 59.30
ROP 170217C00130000 C 02/17/17 130.0 51.00 54.60
ROP 170217C00135000 C 02/17/17 135.0 46.00 49.90
ROP 170217C00140000 C 02/17/17 140.0 41.00 44.90
ROP 170217C00145000 C 02/17/17 145.0 36.10 39.90
ROP 170217C00150000 C 02/17/17 150.0 31.50 35.30
ROP 170217C00155000 C 02/17/17 155.0 27.10 30.80
ROP 170217C00160000 C 02/17/17 160.0 22.60 26.10
ROP 170217C00165000 C 02/17/17 165.0 20.50 22.00
ROP 170217C00170000 C 02/17/17 170.0 16.50 18.10
ROP 170217C00175000 C 02/17/17 175.0 13.00 14.40
ROP 170217C00180000 C 02/17/17 180.0 9.70 11.10
ROP 170217C00185000 C 02/17/17 185.0 7.10 8.20
ROP 170217C00190000 C 02/17/17 190.0 4.70 6.10
ROP 170217C00195000 C 02/17/17 195.0 3.40 4.00
ROP 170217C00200000 C 02/17/17 200.0 2.10 2.75
ROP 170217C00210000 C 02/17/17 210.0 0.35 1.60
ROP 170217C00220000 C 02/17/17 220.0 0.05 0.75
ROP 170217P00110000 P 02/17/17 110.0 0.15 0.75
ROP 170217P00115000 P 02/17/17 115.0 0.10 0.85
ROP 170217P00120000 P 02/17/17 120.0 0.25 0.95
ROP 170217P00125000 P 02/17/17 125.0 0.30 1.00
ROP 170217P00130000 P 02/17/17 130.0 0.40 1.20
ROP 170217P00135000 P 02/17/17 135.0 0.50 1.40
ROP 170217P00140000 P 02/17/17 140.0 0.80 1.60
ROP 170217P00145000 P 02/17/17 145.0 0.90 1.90
ROP 170217P00150000 P 02/17/17 150.0 1.30 2.20
ROP 170217P00155000 P 02/17/17 155.0 1.65 3.80
ROP 170217P00160000 P 02/17/17 160.0 2.35 3.30
ROP 170217P00165000 P 02/17/17 165.0 3.00 4.30
ROP 170217P00170000 P 02/17/17 170.0 4.00 5.30
ROP 170217P00175000 P 02/17/17 175.0 5.50 6.90
ROP 170217P00180000 P 02/17/17 180.0 7.30 8.60
ROP 170217P00185000 P 02/17/17 185.0 9.50 10.70
ROP 170217P00190000 P 02/17/17 190.0 12.10 13.50
ROP 170217P00195000 P 02/17/17 195.0 15.50 17.40
ROP 170217P00200000 P 02/17/17 200.0 18.90 22.50
ROP 170217P00210000 P 02/17/17 210.0 27.20 30.80
ROP 170217P00220000 P 02/17/17 220.0 36.60 40.50
ROP 170519C00110000 C 05/19/17 110.0 70.70 74.30
ROP 170519C00115000 C 05/19/17 115.0 66.00 69.60
ROP 170519C00120000 C 05/19/17 120.0 61.10 64.80
ROP 170519C00125000 C 05/19/17 125.0 56.00 59.70
ROP 170519C00130000 C 05/19/17 130.0 51.50 55.10
ROP 170519C00135000 C 05/19/17 135.0 46.50 50.60
ROP 170519C00140000 C 05/19/17 140.0 42.10 45.80
ROP 170519C00145000 C 05/19/17 145.0 37.10 40.90
ROP 170519C00150000 C 05/19/17 150.0 32.60 36.30
ROP 170519C00155000 C 05/19/17 155.0 28.50 31.90
ROP 170519C00160000 C 05/19/17 160.0 24.50 27.90
ROP 170519C00165000 C 05/19/17 165.0 20.50 23.90
ROP 170519C00170000 C 05/19/17 170.0 17.10 20.50
ROP 170519C00175000 C 05/19/17 175.0 15.20 16.80
ROP 170519C00180000 C 05/19/17 180.0 12.00 13.70
ROP 170519C00185000 C 05/19/17 185.0 9.70 11.20
ROP 170519C00190000 C 05/19/17 190.0 6.90 8.70
ROP 170519C00195000 C 05/19/17 195.0 5.20 6.50
ROP 170519C00200000 C 05/19/17 200.0 3.60 5.10
ROP 170519C00210000 C 05/19/17 210.0 1.10 2.75
ROP 170519C00220000 C 05/19/17 220.0 0.55 2.05
ROP 170519C00230000 C 05/19/17 230.0 0.20 1.10
ROP 170519C00240000 C 05/19/17 240.0 0.05 0.85
ROP 170519P00110000 P 05/19/17 110.0 0.45 1.40
ROP 170519P00115000 P 05/19/17 115.0 0.50 1.50
ROP 170519P00120000 P 05/19/17 120.0 0.60 1.70
ROP 170519P00125000 P 05/19/17 125.0 0.75 1.75
ROP 170519P00130000 P 05/19/17 130.0 0.80 2.10
ROP 170519P00135000 P 05/19/17 135.0 1.25 2.30
ROP 170519P00140000 P 05/19/17 140.0 1.40 2.65
ROP 170519P00145000 P 05/19/17 145.0 1.30 2.80
ROP 170519P00150000 P 05/19/17 150.0 2.55 3.30
ROP 170519P00155000 P 05/19/17 155.0 3.20 4.90
ROP 170519P00160000 P 05/19/17 160.0 3.90 4.90
ROP 170519P00165000 P 05/19/17 165.0 4.80 6.40
ROP 170519P00170000 P 05/19/17 170.0 6.30 8.00
ROP 170519P00175000 P 05/19/17 175.0 7.80 9.40
ROP 170519P00180000 P 05/19/17 180.0 9.90 12.00
ROP 170519P00185000 P 05/19/17 185.0 12.00 14.20
ROP 170519P00190000 P 05/19/17 190.0 14.50 16.60
ROP 170519P00195000 P 05/19/17 195.0 17.60 20.90
ROP 170519P00200000 P 05/19/17 200.0 20.80 24.30
ROP 170519P00210000 P 05/19/17 210.0 28.40 32.00
ROP 170519P00220000 P 05/19/17 220.0 37.20 40.90
ROP 170519P00230000 P 05/19/17 230.0 46.60 50.40
ROP 170519P00240000 P 05/19/17 240.0 56.70 60.00

OPRA data is delayed 15 minutes.