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 (2016-04-15)Premium Content

Roper Technologies Inc (ROP)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 160617C00135000 C 06/17/16 135.0 38.20 41.60
ROP 160617C00140000 C 06/17/16 140.0 32.40 36.70
ROP 160617C00145000 C 06/17/16 145.0 27.50 31.80
ROP 160617C00150000 C 06/17/16 150.0 23.10 26.80
ROP 160617C00155000 C 06/17/16 155.0 18.20 21.90
ROP 160617C00160000 C 06/17/16 160.0 14.20 17.10
ROP 160617C00165000 C 06/17/16 165.0 9.60 11.20
ROP 160617C00170000 C 06/17/16 170.0 5.90 6.40
ROP 160617C00175000 C 06/17/16 175.0 2.85 3.10
ROP 160617C00180000 C 06/17/16 180.0 1.05 1.25
ROP 160617C00185000 C 06/17/16 185.0 0.30 0.50
ROP 160617C00190000 C 06/17/16 190.0 0.00 0.25
ROP 160617C00195000 C 06/17/16 195.0 0.00 0.20
ROP 160617C00200000 C 06/17/16 200.0 0.00 0.15
ROP 160617C00210000 C 06/17/16 210.0 0.00 0.25
ROP 160617C00220000 C 06/17/16 220.0 0.00 0.25
ROP 160617C00230000 C 06/17/16 230.0 0.00 0.25
ROP 160617C00240000 C 06/17/16 240.0 0.00 0.25
ROP 160617C00250000 C 06/17/16 250.0 0.00 0.25
ROP 160617P00135000 P 06/17/16 135.0 0.00 0.30
ROP 160617P00140000 P 06/17/16 140.0 0.00 0.30
ROP 160617P00145000 P 06/17/16 145.0 0.10 0.20
ROP 160617P00150000 P 06/17/16 150.0 0.05 0.25
ROP 160617P00155000 P 06/17/16 155.0 0.20 0.35
ROP 160617P00160000 P 06/17/16 160.0 0.30 0.80
ROP 160617P00165000 P 06/17/16 165.0 0.65 1.10
ROP 160617P00170000 P 06/17/16 170.0 1.85 2.10
ROP 160617P00175000 P 06/17/16 175.0 3.70 4.00
ROP 160617P00180000 P 06/17/16 180.0 5.40 7.20
ROP 160617P00185000 P 06/17/16 185.0 8.70 12.70
ROP 160617P00190000 P 06/17/16 190.0 13.60 17.80
ROP 160617P00195000 P 06/17/16 195.0 18.70 22.80
ROP 160617P00200000 P 06/17/16 200.0 23.50 27.60
ROP 160617P00210000 P 06/17/16 210.0 33.30 37.80
ROP 160617P00220000 P 06/17/16 220.0 43.30 47.80
ROP 160617P00230000 P 06/17/16 230.0 53.40 57.80
ROP 160617P00240000 P 06/17/16 240.0 63.40 67.50
ROP 160617P00250000 P 06/17/16 250.0 73.40 77.50
ROP 160715C00135000 C 07/15/16 135.0 38.50 41.70
ROP 160715C00140000 C 07/15/16 140.0 32.50 36.90
ROP 160715C00145000 C 07/15/16 145.0 28.30 32.10
ROP 160715C00150000 C 07/15/16 150.0 23.60 27.10
ROP 160715C00155000 C 07/15/16 155.0 19.60 22.80
ROP 160715C00160000 C 07/15/16 160.0 15.00 17.90
ROP 160715C00165000 C 07/15/16 165.0 10.50 13.70
ROP 160715C00170000 C 07/15/16 170.0 7.20 7.80
ROP 160715C00175000 C 07/15/16 175.0 4.30 4.70
ROP 160715C00180000 C 07/15/16 180.0 2.20 2.50
ROP 160715C00185000 C 07/15/16 185.0 1.00 1.60
ROP 160715C00190000 C 07/15/16 190.0 0.30 0.75
ROP 160715C00195000 C 07/15/16 195.0 0.05 0.50
ROP 160715C00200000 C 07/15/16 200.0 0.00 0.40
ROP 160715C00210000 C 07/15/16 210.0 0.00 0.35
ROP 160715C00220000 C 07/15/16 220.0 0.00 0.35
ROP 160715C00230000 C 07/15/16 230.0 0.00 0.35
ROP 160715C00240000 C 07/15/16 240.0 0.00 0.30
ROP 160715C00250000 C 07/15/16 250.0 0.00 0.30
ROP 160715P00135000 P 07/15/16 135.0 0.15 0.45
ROP 160715P00140000 P 07/15/16 140.0 0.20 0.70
ROP 160715P00145000 P 07/15/16 145.0 0.35 0.60
ROP 160715P00150000 P 07/15/16 150.0 0.50 0.90
ROP 160715P00155000 P 07/15/16 155.0 0.60 1.30
ROP 160715P00160000 P 07/15/16 160.0 1.20 1.50
ROP 160715P00165000 P 07/15/16 165.0 2.10 2.25
ROP 160715P00170000 P 07/15/16 170.0 3.10 3.60
ROP 160715P00175000 P 07/15/16 175.0 5.20 5.70
ROP 160715P00180000 P 07/15/16 180.0 7.30 8.60
ROP 160715P00185000 P 07/15/16 185.0 10.00 12.60
ROP 160715P00190000 P 07/15/16 190.0 14.00 17.90
ROP 160715P00195000 P 07/15/16 195.0 19.00 22.70
ROP 160715P00200000 P 07/15/16 200.0 23.80 28.00
ROP 160715P00210000 P 07/15/16 210.0 33.50 38.00
ROP 160715P00220000 P 07/15/16 220.0 43.50 47.90
ROP 160715P00230000 P 07/15/16 230.0 53.50 57.80
ROP 160715P00240000 P 07/15/16 240.0 63.50 67.80
ROP 160715P00250000 P 07/15/16 250.0 73.60 78.00
ROP 160819C00110000 C 08/19/16 110.0 63.00 66.60
ROP 160819C00115000 C 08/19/16 115.0 57.60 61.90
ROP 160819C00120000 C 08/19/16 120.0 52.50 56.90
ROP 160819C00125000 C 08/19/16 125.0 47.70 52.00
ROP 160819C00130000 C 08/19/16 130.0 42.70 47.10
ROP 160819C00135000 C 08/19/16 135.0 38.10 42.10
ROP 160819C00140000 C 08/19/16 140.0 33.50 37.30
ROP 160819C00145000 C 08/19/16 145.0 28.50 32.40
ROP 160819C00150000 C 08/19/16 150.0 25.00 28.10
ROP 160819C00155000 C 08/19/16 155.0 20.50 23.60
ROP 160819C00160000 C 08/19/16 160.0 16.50 19.00
ROP 160819C00165000 C 08/19/16 165.0 12.60 14.10
ROP 160819C00170000 C 08/19/16 170.0 9.30 10.20
ROP 160819C00175000 C 08/19/16 175.0 6.20 6.80
ROP 160819C00180000 C 08/19/16 180.0 4.10 5.00
ROP 160819C00185000 C 08/19/16 185.0 2.45 3.00
ROP 160819C00190000 C 08/19/16 190.0 1.30 1.85
ROP 160819C00195000 C 08/19/16 195.0 0.60 1.25
ROP 160819C00200000 C 08/19/16 200.0 0.30 0.55
ROP 160819C00210000 C 08/19/16 210.0 0.00 0.45
ROP 160819C00220000 C 08/19/16 220.0 0.00 0.40
ROP 160819C00230000 C 08/19/16 230.0 0.00 0.40
ROP 160819C00240000 C 08/19/16 240.0 0.00 0.40
ROP 160819C00250000 C 08/19/16 250.0 0.00 0.40
ROP 160819C00260000 C 08/19/16 260.0 0.00 0.40
ROP 160819P00110000 P 08/19/16 110.0 0.20 0.60
ROP 160819P00115000 P 08/19/16 115.0 0.15 0.35
ROP 160819P00120000 P 08/19/16 120.0 0.25 0.40
ROP 160819P00125000 P 08/19/16 125.0 0.35 0.50
ROP 160819P00130000 P 08/19/16 130.0 0.40 0.50
ROP 160819P00135000 P 08/19/16 135.0 0.50 0.60
ROP 160819P00140000 P 08/19/16 140.0 0.70 0.80
ROP 160819P00145000 P 08/19/16 145.0 0.90 1.05
ROP 160819P00150000 P 08/19/16 150.0 1.30 1.45
ROP 160819P00155000 P 08/19/16 155.0 1.85 2.00
ROP 160819P00160000 P 08/19/16 160.0 2.50 3.10
ROP 160819P00165000 P 08/19/16 165.0 3.60 4.00
ROP 160819P00170000 P 08/19/16 170.0 4.90 5.80
ROP 160819P00175000 P 08/19/16 175.0 7.20 7.80
ROP 160819P00180000 P 08/19/16 180.0 9.30 10.60
ROP 160819P00185000 P 08/19/16 185.0 11.70 14.00
ROP 160819P00190000 P 08/19/16 190.0 15.30 18.40
ROP 160819P00195000 P 08/19/16 195.0 19.60 23.40
ROP 160819P00200000 P 08/19/16 200.0 23.80 28.00
ROP 160819P00210000 P 08/19/16 210.0 33.60 37.60
ROP 160819P00220000 P 08/19/16 220.0 43.60 47.70
ROP 160819P00230000 P 08/19/16 230.0 53.70 57.80
ROP 160819P00240000 P 08/19/16 240.0 63.50 67.50
ROP 160819P00250000 P 08/19/16 250.0 73.50 77.60
ROP 160819P00260000 P 08/19/16 260.0 83.70 87.70
ROP 161118C00110000 C 11/18/16 110.0 63.10 67.10
ROP 161118C00115000 C 11/18/16 115.0 58.30 62.30
ROP 161118C00120000 C 11/18/16 120.0 53.50 57.50
ROP 161118C00125000 C 11/18/16 125.0 48.70 52.80
ROP 161118C00130000 C 11/18/16 130.0 44.00 48.00
ROP 161118C00135000 C 11/18/16 135.0 39.30 43.20
ROP 161118C00140000 C 11/18/16 140.0 34.70 38.70
ROP 161118C00145000 C 11/18/16 145.0 31.10 34.20
ROP 161118C00150000 C 11/18/16 150.0 25.90 30.00
ROP 161118C00155000 C 11/18/16 155.0 22.70 24.80
ROP 161118C00160000 C 11/18/16 160.0 18.80 20.60
ROP 161118C00165000 C 11/18/16 165.0 15.10 16.80
ROP 161118C00170000 C 11/18/16 170.0 11.60 13.40
ROP 161118C00175000 C 11/18/16 175.0 9.50 10.60
ROP 161118C00180000 C 11/18/16 180.0 7.10 8.20
ROP 161118C00185000 C 11/18/16 185.0 4.70 6.20
ROP 161118C00190000 C 11/18/16 190.0 3.60 4.70
ROP 161118C00195000 C 11/18/16 195.0 2.30 3.40
ROP 161118C00200000 C 11/18/16 200.0 1.60 2.85
ROP 161118C00210000 C 11/18/16 210.0 0.50 1.30
ROP 161118C00220000 C 11/18/16 220.0 0.05 0.55
ROP 161118C00230000 C 11/18/16 230.0 0.00 0.50
ROP 161118C00240000 C 11/18/16 240.0 0.00 0.55
ROP 161118C00250000 C 11/18/16 250.0 0.00 0.55
ROP 161118P00110000 P 11/18/16 110.0 0.55 1.05
ROP 161118P00115000 P 11/18/16 115.0 0.70 1.20
ROP 161118P00120000 P 11/18/16 120.0 0.70 1.30
ROP 161118P00125000 P 11/18/16 125.0 1.20 1.50
ROP 161118P00130000 P 11/18/16 130.0 1.45 1.70
ROP 161118P00135000 P 11/18/16 135.0 1.75 2.05
ROP 161118P00140000 P 11/18/16 140.0 1.90 2.40
ROP 161118P00145000 P 11/18/16 145.0 2.70 2.95
ROP 161118P00150000 P 11/18/16 150.0 3.40 4.10
ROP 161118P00155000 P 11/18/16 155.0 4.20 4.60
ROP 161118P00160000 P 11/18/16 160.0 5.30 5.70
ROP 161118P00165000 P 11/18/16 165.0 6.30 7.10
ROP 161118P00170000 P 11/18/16 170.0 8.00 8.80
ROP 161118P00175000 P 11/18/16 175.0 9.50 11.10
ROP 161118P00180000 P 11/18/16 180.0 11.90 13.70
ROP 161118P00185000 P 11/18/16 185.0 14.90 16.90
ROP 161118P00190000 P 11/18/16 190.0 17.70 21.40
ROP 161118P00195000 P 11/18/16 195.0 21.10 24.10
ROP 161118P00200000 P 11/18/16 200.0 25.10 28.50
ROP 161118P00210000 P 11/18/16 210.0 34.40 38.20
ROP 161118P00220000 P 11/18/16 220.0 43.70 48.00
ROP 161118P00230000 P 11/18/16 230.0 53.80 57.80
ROP 161118P00240000 P 11/18/16 240.0 63.50 67.60
ROP 161118P00250000 P 11/18/16 250.0 73.50 77.60

OPRA data is delayed 15 minutes.