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 (2017-01-13)Premium Content

Roper Technologies Inc (ROP)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 170421C00145000 C 04/21/17 145.0 61.50 65.50
ROP 170421C00150000 C 04/21/17 150.0 56.50 61.40
ROP 170421C00155000 C 04/21/17 155.0 51.50 56.40
ROP 170421C00160000 C 04/21/17 160.0 46.50 51.40
ROP 170421C00165000 C 04/21/17 165.0 41.50 46.40
ROP 170421C00170000 C 04/21/17 170.0 36.50 41.40
ROP 170421C00175000 C 04/21/17 175.0 31.50 36.00
ROP 170421C00180000 C 04/21/17 180.0 26.50 31.30
ROP 170421C00185000 C 04/21/17 185.0 21.50 26.40
ROP 170421C00190000 C 04/21/17 190.0 17.00 21.00
ROP 170421C00195000 C 04/21/17 195.0 12.20 15.90
ROP 170421C00200000 C 04/21/17 200.0 7.90 11.90
ROP 170421C00210000 C 04/21/17 210.0 2.45 3.40
ROP 170421C00220000 C 04/21/17 220.0 0.00 1.10
ROP 170421C00230000 C 04/21/17 230.0 0.00 2.40
ROP 170421C00240000 C 04/21/17 240.0 0.00 2.45
ROP 170421C00250000 C 04/21/17 250.0 0.00 2.45
ROP 170421C00260000 C 04/21/17 260.0 0.00 2.45
ROP 170421C00270000 C 04/21/17 270.0 0.00 2.55
ROP 170421C00280000 C 04/21/17 280.0 0.00 2.50
ROP 170421C00290000 C 04/21/17 290.0 0.00 2.55
ROP 170421C00300000 C 04/21/17 300.0 0.00 2.55
ROP 170421C00310000 C 04/21/17 310.0 0.00 2.50
ROP 170421P00145000 P 04/21/17 145.0 0.00 2.40
ROP 170421P00150000 P 04/21/17 150.0 0.00 2.35
ROP 170421P00155000 P 04/21/17 155.0 0.00 2.40
ROP 170421P00160000 P 04/21/17 160.0 0.00 2.40
ROP 170421P00165000 P 04/21/17 165.0 0.00 2.40
ROP 170421P00170000 P 04/21/17 170.0 0.00 1.65
ROP 170421P00175000 P 04/21/17 175.0 0.00 1.55
ROP 170421P00180000 P 04/21/17 180.0 0.00 1.65
ROP 170421P00185000 P 04/21/17 185.0 0.00 0.85
ROP 170421P00190000 P 04/21/17 190.0 0.00 1.00
ROP 170421P00195000 P 04/21/17 195.0 0.35 1.00
ROP 170421P00200000 P 04/21/17 200.0 0.85 1.50
ROP 170421P00210000 P 04/21/17 210.0 3.60 4.90
ROP 170421P00220000 P 04/21/17 220.0 10.40 14.50
ROP 170421P00230000 P 04/21/17 230.0 20.00 23.70
ROP 170421P00240000 P 04/21/17 240.0 29.80 34.00
ROP 170421P00250000 P 04/21/17 250.0 39.20 44.00
ROP 170421P00260000 P 04/21/17 260.0 49.00 53.90
ROP 170421P00270000 P 04/21/17 270.0 59.20 64.00
ROP 170421P00280000 P 04/21/17 280.0 69.20 74.00
ROP 170421P00290000 P 04/21/17 290.0 79.20 84.00
ROP 170421P00300000 P 04/21/17 300.0 89.00 93.90
ROP 170421P00310000 P 04/21/17 310.0 100.00 104.00
ROP 170519C00110000 C 05/19/17 110.0 96.50 100.50
ROP 170519C00115000 C 05/19/17 115.0 91.50 95.50
ROP 170519C00120000 C 05/19/17 120.0 86.50 90.50
ROP 170519C00125000 C 05/19/17 125.0 81.50 85.50
ROP 170519C00130000 C 05/19/17 130.0 76.50 80.50
ROP 170519C00135000 C 05/19/17 135.0 71.50 75.50
ROP 170519C00140000 C 05/19/17 140.0 66.50 70.50
ROP 170519C00145000 C 05/19/17 145.0 61.50 65.50
ROP 170519C00150000 C 05/19/17 150.0 56.50 60.50
ROP 170519C00155000 C 05/19/17 155.0 51.50 55.50
ROP 170519C00160000 C 05/19/17 160.0 46.50 50.50
ROP 170519C00165000 C 05/19/17 165.0 41.50 45.50
ROP 170519C00170000 C 05/19/17 170.0 36.50 40.50
ROP 170519C00175000 C 05/19/17 175.0 32.00 36.00
ROP 170519C00180000 C 05/19/17 180.0 27.10 30.70
ROP 170519C00185000 C 05/19/17 185.0 23.30 25.90
ROP 170519C00190000 C 05/19/17 190.0 18.60 20.70
ROP 170519C00195000 C 05/19/17 195.0 15.50 16.50
ROP 170519C00200000 C 05/19/17 200.0 11.40 12.60
ROP 170519C00210000 C 05/19/17 210.0 5.60 6.10
ROP 170519C00220000 C 05/19/17 220.0 1.70 2.35
ROP 170519C00230000 C 05/19/17 230.0 0.20 0.95
ROP 170519C00240000 C 05/19/17 240.0 0.00 1.20
ROP 170519P00110000 P 05/19/17 110.0 0.00 0.50
ROP 170519P00115000 P 05/19/17 115.0 0.00 1.30
ROP 170519P00120000 P 05/19/17 120.0 0.05 0.25
ROP 170519P00125000 P 05/19/17 125.0 0.00 4.50
ROP 170519P00130000 P 05/19/17 130.0 0.00 1.15
ROP 170519P00135000 P 05/19/17 135.0 0.00 4.90
ROP 170519P00140000 P 05/19/17 140.0 0.00 0.50
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 5.00
ROP 170519P00160000 P 05/19/17 160.0 0.00 0.60
ROP 170519P00165000 P 05/19/17 165.0 0.05 0.90
ROP 170519P00170000 P 05/19/17 170.0 0.10 0.85
ROP 170519P00175000 P 05/19/17 175.0 0.20 1.05
ROP 170519P00180000 P 05/19/17 180.0 0.30 1.20
ROP 170519P00185000 P 05/19/17 185.0 0.75 1.35
ROP 170519P00190000 P 05/19/17 190.0 1.00 1.90
ROP 170519P00195000 P 05/19/17 195.0 1.75 2.60
ROP 170519P00200000 P 05/19/17 200.0 3.20 3.70
ROP 170519P00210000 P 05/19/17 210.0 6.40 7.40
ROP 170519P00220000 P 05/19/17 220.0 12.70 13.80
ROP 170519P00230000 P 05/19/17 230.0 20.50 24.20
ROP 170519P00240000 P 05/19/17 240.0 30.10 33.80
ROP 170818C00120000 C 08/18/17 120.0 87.10 90.50
ROP 170818C00125000 C 08/18/17 125.0 82.00 86.00
ROP 170818C00130000 C 08/18/17 130.0 77.00 81.00
ROP 170818C00135000 C 08/18/17 135.0 72.00 76.00
ROP 170818C00140000 C 08/18/17 140.0 67.00 71.60
ROP 170818C00145000 C 08/18/17 145.0 62.10 66.50
ROP 170818C00150000 C 08/18/17 150.0 57.80 61.50
ROP 170818C00155000 C 08/18/17 155.0 52.50 56.50
ROP 170818C00160000 C 08/18/17 160.0 48.30 52.00
ROP 170818C00165000 C 08/18/17 165.0 43.00 47.00
ROP 170818C00170000 C 08/18/17 170.0 38.50 42.30
ROP 170818C00175000 C 08/18/17 175.0 33.50 38.00
ROP 170818C00180000 C 08/18/17 180.0 29.10 31.90
ROP 170818C00185000 C 08/18/17 185.0 25.80 27.70
ROP 170818C00190000 C 08/18/17 190.0 21.00 23.70
ROP 170818C00195000 C 08/18/17 195.0 18.30 19.90
ROP 170818C00200000 C 08/18/17 200.0 14.90 16.40
ROP 170818C00210000 C 08/18/17 210.0 8.60 10.60
ROP 170818C00220000 C 08/18/17 220.0 4.80 6.40
ROP 170818C00230000 C 08/18/17 230.0 2.35 3.50
ROP 170818C00240000 C 08/18/17 240.0 0.25 1.85
ROP 170818C00250000 C 08/18/17 250.0 0.15 2.10
ROP 170818C00260000 C 08/18/17 260.0 0.00 0.85
ROP 170818P00120000 P 08/18/17 120.0 0.00 1.15
ROP 170818P00125000 P 08/18/17 125.0 0.05 2.20
ROP 170818P00130000 P 08/18/17 130.0 0.00 2.25
ROP 170818P00135000 P 08/18/17 135.0 0.10 2.30
ROP 170818P00140000 P 08/18/17 140.0 0.35 1.30
ROP 170818P00145000 P 08/18/17 145.0 0.25 2.10
ROP 170818P00150000 P 08/18/17 150.0 0.60 2.30
ROP 170818P00155000 P 08/18/17 155.0 0.75 2.70
ROP 170818P00160000 P 08/18/17 160.0 0.85 3.20
ROP 170818P00165000 P 08/18/17 165.0 0.25 3.40
ROP 170818P00170000 P 08/18/17 170.0 1.50 2.70
ROP 170818P00175000 P 08/18/17 175.0 1.90 2.55
ROP 170818P00180000 P 08/18/17 180.0 2.40 3.00
ROP 170818P00185000 P 08/18/17 185.0 3.00 3.80
ROP 170818P00190000 P 08/18/17 190.0 3.40 4.80
ROP 170818P00195000 P 08/18/17 195.0 5.10 6.00
ROP 170818P00200000 P 08/18/17 200.0 6.80 7.60
ROP 170818P00210000 P 08/18/17 210.0 10.40 11.70
ROP 170818P00220000 P 08/18/17 220.0 16.20 17.30
ROP 170818P00230000 P 08/18/17 230.0 22.70 24.60
ROP 170818P00240000 P 08/18/17 240.0 31.00 35.00
ROP 170818P00250000 P 08/18/17 250.0 40.00 44.00
ROP 170818P00260000 P 08/18/17 260.0 50.10 54.00
ROP 171117C00125000 C 11/17/17 125.0 82.10 86.20
ROP 171117C00130000 C 11/17/17 130.0 77.00 81.50
ROP 171117C00135000 C 11/17/17 135.0 72.50 76.50
ROP 171117C00140000 C 11/17/17 140.0 67.50 71.50
ROP 171117C00145000 C 11/17/17 145.0 63.00 67.30
ROP 171117C00150000 C 11/17/17 150.0 58.00 62.40
ROP 171117C00155000 C 11/17/17 155.0 53.50 57.50
ROP 171117C00160000 C 11/17/17 160.0 49.00 53.00
ROP 171117C00165000 C 11/17/17 165.0 44.50 48.50
ROP 171117C00170000 C 11/17/17 170.0 40.00 44.00
ROP 171117C00175000 C 11/17/17 175.0 35.50 40.00
ROP 171117C00180000 C 11/17/17 180.0 31.50 35.40
ROP 171117C00185000 C 11/17/17 185.0 27.50 31.50
ROP 171117C00190000 C 11/17/17 190.0 23.50 27.30
ROP 171117C00195000 C 11/17/17 195.0 21.20 22.80
ROP 171117C00200000 C 11/17/17 200.0 17.90 19.50
ROP 171117C00210000 C 11/17/17 210.0 12.80 13.80
ROP 171117C00220000 C 11/17/17 220.0 7.50 9.60
ROP 171117C00230000 C 11/17/17 230.0 4.40 6.00
ROP 171117C00240000 C 11/17/17 240.0 2.25 3.70
ROP 171117C00250000 C 11/17/17 250.0 1.20 3.50
ROP 171117C00260000 C 11/17/17 260.0 0.15 2.95
ROP 171117C00270000 C 11/17/17 270.0 0.05 1.20
ROP 171117C00280000 C 11/17/17 280.0 0.00 1.05
ROP 171117C00290000 C 11/17/17 290.0 0.00 0.80
ROP 171117C00300000 C 11/17/17 300.0 0.00 2.60
ROP 171117C00310000 C 11/17/17 310.0 0.00 4.80
ROP 171117C00320000 C 11/17/17 320.0 0.00 1.85
ROP 171117P00125000 P 11/17/17 125.0 0.20 1.35
ROP 171117P00130000 P 11/17/17 130.0 0.35 2.70
ROP 171117P00135000 P 11/17/17 135.0 0.50 1.60
ROP 171117P00140000 P 11/17/17 140.0 0.25 3.30
ROP 171117P00145000 P 11/17/17 145.0 0.30 1.95
ROP 171117P00150000 P 11/17/17 150.0 0.35 1.80
ROP 171117P00155000 P 11/17/17 155.0 0.50 2.50
ROP 171117P00160000 P 11/17/17 160.0 1.80 2.90
ROP 171117P00165000 P 11/17/17 165.0 2.45 3.20
ROP 171117P00170000 P 11/17/17 170.0 2.95 3.70
ROP 171117P00175000 P 11/17/17 175.0 3.30 4.50
ROP 171117P00180000 P 11/17/17 180.0 4.40 5.20
ROP 171117P00185000 P 11/17/17 185.0 5.30 6.00
ROP 171117P00190000 P 11/17/17 190.0 6.50 7.20
ROP 171117P00195000 P 11/17/17 195.0 7.80 8.60
ROP 171117P00200000 P 11/17/17 200.0 9.40 10.50
ROP 171117P00210000 P 11/17/17 210.0 13.50 14.50
ROP 171117P00220000 P 11/17/17 220.0 18.80 20.20
ROP 171117P00230000 P 11/17/17 230.0 24.50 28.90
ROP 171117P00240000 P 11/17/17 240.0 32.00 35.90
ROP 171117P00250000 P 11/17/17 250.0 41.00 45.00
ROP 171117P00260000 P 11/17/17 260.0 50.00 54.50
ROP 171117P00270000 P 11/17/17 270.0 59.50 63.90
ROP 171117P00280000 P 11/17/17 280.0 69.50 73.90
ROP 171117P00290000 P 11/17/17 290.0 79.50 83.90
ROP 171117P00300000 P 11/17/17 300.0 89.50 93.90
ROP 171117P00310000 P 11/17/17 310.0 99.50 103.90
ROP 171117P00320000 P 11/17/17 320.0 110.00 114.00

OPRA data is delayed 15 minutes.