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 Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 160520C00110000 C 05/20/16 110.0 65.70 68.90
ROP 160520C00115000 C 05/20/16 115.0 60.70 64.00
ROP 160520C00120000 C 05/20/16 120.0 55.20 58.70
ROP 160520C00125000 C 05/20/16 125.0 49.80 54.00
ROP 160520C00130000 C 05/20/16 130.0 44.90 49.00
ROP 160520C00135000 C 05/20/16 135.0 40.90 43.90
ROP 160520C00140000 C 05/20/16 140.0 35.90 38.90
ROP 160520C00145000 C 05/20/16 145.0 30.90 33.80
ROP 160520C00150000 C 05/20/16 150.0 25.70 28.90
ROP 160520C00155000 C 05/20/16 155.0 20.80 23.80
ROP 160520C00160000 C 05/20/16 160.0 16.10 19.00
ROP 160520C00165000 C 05/20/16 165.0 11.50 14.40
ROP 160520C00170000 C 05/20/16 170.0 6.90 8.80
ROP 160520C00175000 C 05/20/16 175.0 3.60 4.20
ROP 160520C00180000 C 05/20/16 180.0 1.40 1.65
ROP 160520C00185000 C 05/20/16 185.0 0.30 0.80
ROP 160520C00190000 C 05/20/16 190.0 0.05 0.45
ROP 160520C00195000 C 05/20/16 195.0 0.00 0.35
ROP 160520C00200000 C 05/20/16 200.0 0.00 0.20
ROP 160520C00210000 C 05/20/16 210.0 0.00 0.35
ROP 160520C00220000 C 05/20/16 220.0 0.00 0.35
ROP 160520P00110000 P 05/20/16 110.0 0.00 0.35
ROP 160520P00115000 P 05/20/16 115.0 0.00 0.35
ROP 160520P00120000 P 05/20/16 120.0 0.00 0.35
ROP 160520P00125000 P 05/20/16 125.0 0.00 0.35
ROP 160520P00130000 P 05/20/16 130.0 0.00 0.35
ROP 160520P00135000 P 05/20/16 135.0 0.00 0.35
ROP 160520P00140000 P 05/20/16 140.0 0.00 0.40
ROP 160520P00145000 P 05/20/16 145.0 0.00 0.40
ROP 160520P00150000 P 05/20/16 150.0 0.00 0.15
ROP 160520P00155000 P 05/20/16 155.0 0.05 0.30
ROP 160520P00160000 P 05/20/16 160.0 0.05 0.50
ROP 160520P00165000 P 05/20/16 165.0 0.35 0.60
ROP 160520P00170000 P 05/20/16 170.0 0.85 1.10
ROP 160520P00175000 P 05/20/16 175.0 2.05 2.30
ROP 160520P00180000 P 05/20/16 180.0 4.50 5.20
ROP 160520P00185000 P 05/20/16 185.0 6.70 9.50
ROP 160520P00190000 P 05/20/16 190.0 11.40 15.00
ROP 160520P00195000 P 05/20/16 195.0 16.40 19.50
ROP 160520P00200000 P 05/20/16 200.0 21.40 24.60
ROP 160520P00210000 P 05/20/16 210.0 31.30 34.80
ROP 160520P00220000 P 05/20/16 220.0 41.30 45.30
ROP 160617C00135000 C 06/17/16 135.0 40.80 44.30
ROP 160617C00140000 C 06/17/16 140.0 35.80 39.30
ROP 160617C00145000 C 06/17/16 145.0 30.90 34.10
ROP 160617C00150000 C 06/17/16 150.0 26.00 29.20
ROP 160617C00155000 C 06/17/16 155.0 21.00 24.40
ROP 160617C00160000 C 06/17/16 160.0 16.90 19.80
ROP 160617C00165000 C 06/17/16 165.0 12.20 15.40
ROP 160617C00170000 C 06/17/16 170.0 8.60 9.40
ROP 160617C00175000 C 06/17/16 175.0 5.10 5.90
ROP 160617C00180000 C 06/17/16 180.0 2.65 3.20
ROP 160617C00185000 C 06/17/16 185.0 1.15 1.75
ROP 160617C00190000 C 06/17/16 190.0 0.30 0.90
ROP 160617C00195000 C 06/17/16 195.0 0.05 0.50
ROP 160617C00200000 C 06/17/16 200.0 0.00 0.40
ROP 160617C00210000 C 06/17/16 210.0 0.00 0.35
ROP 160617C00220000 C 06/17/16 220.0 0.00 0.35
ROP 160617C00230000 C 06/17/16 230.0 0.00 0.35
ROP 160617C00240000 C 06/17/16 240.0 0.00 0.35
ROP 160617C00250000 C 06/17/16 250.0 0.00 0.35
ROP 160617P00135000 P 06/17/16 135.0 0.00 0.45
ROP 160617P00140000 P 06/17/16 140.0 0.05 0.45
ROP 160617P00145000 P 06/17/16 145.0 0.10 0.50
ROP 160617P00150000 P 06/17/16 150.0 0.15 0.55
ROP 160617P00155000 P 06/17/16 155.0 0.30 0.75
ROP 160617P00160000 P 06/17/16 160.0 0.55 1.00
ROP 160617P00165000 P 06/17/16 165.0 1.05 1.50
ROP 160617P00170000 P 06/17/16 170.0 1.95 2.50
ROP 160617P00175000 P 06/17/16 175.0 3.60 4.10
ROP 160617P00180000 P 06/17/16 180.0 5.70 6.50
ROP 160617P00185000 P 06/17/16 185.0 7.50 10.10
ROP 160617P00190000 P 06/17/16 190.0 12.10 15.00
ROP 160617P00195000 P 06/17/16 195.0 16.50 19.90
ROP 160617P00200000 P 06/17/16 200.0 21.20 24.80
ROP 160617P00210000 P 06/17/16 210.0 31.40 35.10
ROP 160617P00220000 P 06/17/16 220.0 41.30 45.10
ROP 160617P00230000 P 06/17/16 230.0 51.40 54.30
ROP 160617P00240000 P 06/17/16 240.0 61.30 64.40
ROP 160617P00250000 P 06/17/16 250.0 71.40 75.30
ROP 160819C00110000 C 08/19/16 110.0 65.90 69.10
ROP 160819C00115000 C 08/19/16 115.0 60.50 64.20
ROP 160819C00120000 C 08/19/16 120.0 55.50 59.20
ROP 160819C00125000 C 08/19/16 125.0 50.70 54.20
ROP 160819C00130000 C 08/19/16 130.0 46.20 49.30
ROP 160819C00135000 C 08/19/16 135.0 40.90 44.50
ROP 160819C00140000 C 08/19/16 140.0 36.60 39.60
ROP 160819C00145000 C 08/19/16 145.0 31.30 34.80
ROP 160819C00150000 C 08/19/16 150.0 26.70 30.50
ROP 160819C00155000 C 08/19/16 155.0 22.90 25.90
ROP 160819C00160000 C 08/19/16 160.0 18.50 21.40
ROP 160819C00165000 C 08/19/16 165.0 14.50 15.90
ROP 160819C00170000 C 08/19/16 170.0 11.00 12.10
ROP 160819C00175000 C 08/19/16 175.0 7.90 8.90
ROP 160819C00180000 C 08/19/16 180.0 5.30 6.30
ROP 160819C00185000 C 08/19/16 185.0 3.00 4.30
ROP 160819C00190000 C 08/19/16 190.0 1.85 2.80
ROP 160819C00195000 C 08/19/16 195.0 1.10 2.00
ROP 160819C00200000 C 08/19/16 200.0 0.50 1.00
ROP 160819C00210000 C 08/19/16 210.0 0.05 0.55
ROP 160819C00220000 C 08/19/16 220.0 0.00 0.45
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 0.05 0.60
ROP 160819P00115000 P 08/19/16 115.0 0.15 0.65
ROP 160819P00120000 P 08/19/16 120.0 0.20 0.80
ROP 160819P00125000 P 08/19/16 125.0 0.25 0.75
ROP 160819P00130000 P 08/19/16 130.0 0.55 0.80
ROP 160819P00135000 P 08/19/16 135.0 0.45 0.95
ROP 160819P00140000 P 08/19/16 140.0 0.55 1.05
ROP 160819P00145000 P 08/19/16 145.0 0.75 1.25
ROP 160819P00150000 P 08/19/16 150.0 1.25 1.45
ROP 160819P00155000 P 08/19/16 155.0 1.40 2.20
ROP 160819P00160000 P 08/19/16 160.0 2.00 2.75
ROP 160819P00165000 P 08/19/16 165.0 2.85 3.70
ROP 160819P00170000 P 08/19/16 170.0 4.00 5.10
ROP 160819P00175000 P 08/19/16 175.0 5.80 7.10
ROP 160819P00180000 P 08/19/16 180.0 8.20 9.70
ROP 160819P00185000 P 08/19/16 185.0 11.40 12.40
ROP 160819P00190000 P 08/19/16 190.0 13.90 16.60
ROP 160819P00195000 P 08/19/16 195.0 17.50 20.70
ROP 160819P00200000 P 08/19/16 200.0 22.00 25.50
ROP 160819P00210000 P 08/19/16 210.0 31.50 35.50
ROP 160819P00220000 P 08/19/16 220.0 41.40 45.00
ROP 160819P00230000 P 08/19/16 230.0 51.40 54.60
ROP 160819P00240000 P 08/19/16 240.0 61.30 65.60
ROP 160819P00250000 P 08/19/16 250.0 71.30 75.30
ROP 160819P00260000 P 08/19/16 260.0 81.30 84.50
ROP 161118C00110000 C 11/18/16 110.0 65.70 69.60
ROP 161118C00115000 C 11/18/16 115.0 61.00 64.50
ROP 161118C00120000 C 11/18/16 120.0 56.00 59.70
ROP 161118C00125000 C 11/18/16 125.0 51.00 54.80
ROP 161118C00130000 C 11/18/16 130.0 46.20 49.90
ROP 161118C00135000 C 11/18/16 135.0 41.80 45.20
ROP 161118C00140000 C 11/18/16 140.0 37.10 40.80
ROP 161118C00145000 C 11/18/16 145.0 33.10 36.10
ROP 161118C00150000 C 11/18/16 150.0 28.70 31.80
ROP 161118C00155000 C 11/18/16 155.0 24.40 27.60
ROP 161118C00160000 C 11/18/16 160.0 20.50 22.40
ROP 161118C00165000 C 11/18/16 165.0 16.90 18.70
ROP 161118C00170000 C 11/18/16 170.0 13.60 15.00
ROP 161118C00175000 C 11/18/16 175.0 10.70 12.00
ROP 161118C00180000 C 11/18/16 180.0 8.50 9.40
ROP 161118C00185000 C 11/18/16 185.0 6.30 7.20
ROP 161118C00190000 C 11/18/16 190.0 4.10 5.40
ROP 161118C00195000 C 11/18/16 195.0 2.75 4.00
ROP 161118C00200000 C 11/18/16 200.0 1.75 3.10
ROP 161118C00210000 C 11/18/16 210.0 0.80 1.60
ROP 161118C00220000 C 11/18/16 220.0 0.20 0.70
ROP 161118C00230000 C 11/18/16 230.0 0.00 0.50
ROP 161118C00240000 C 11/18/16 240.0 0.00 0.50
ROP 161118C00250000 C 11/18/16 250.0 0.00 0.45
ROP 161118P00110000 P 11/18/16 110.0 0.35 0.85
ROP 161118P00115000 P 11/18/16 115.0 0.20 0.95
ROP 161118P00120000 P 11/18/16 120.0 0.25 1.10
ROP 161118P00125000 P 11/18/16 125.0 0.80 1.20
ROP 161118P00130000 P 11/18/16 130.0 0.95 1.40
ROP 161118P00135000 P 11/18/16 135.0 1.20 1.65
ROP 161118P00140000 P 11/18/16 140.0 1.50 2.00
ROP 161118P00145000 P 11/18/16 145.0 1.90 2.80
ROP 161118P00150000 P 11/18/16 150.0 2.40 3.10
ROP 161118P00155000 P 11/18/16 155.0 3.10 3.80
ROP 161118P00160000 P 11/18/16 160.0 4.10 5.00
ROP 161118P00165000 P 11/18/16 165.0 5.20 6.20
ROP 161118P00170000 P 11/18/16 170.0 6.90 8.00
ROP 161118P00175000 P 11/18/16 175.0 8.90 10.00
ROP 161118P00180000 P 11/18/16 180.0 10.70 12.50
ROP 161118P00185000 P 11/18/16 185.0 13.60 15.20
ROP 161118P00190000 P 11/18/16 190.0 17.00 18.90
ROP 161118P00195000 P 11/18/16 195.0 19.30 22.50
ROP 161118P00200000 P 11/18/16 200.0 23.00 26.60
ROP 161118P00210000 P 11/18/16 210.0 32.10 35.50
ROP 161118P00220000 P 11/18/16 220.0 41.50 44.80
ROP 161118P00230000 P 11/18/16 230.0 51.30 54.60
ROP 161118P00240000 P 11/18/16 240.0 61.30 64.80
ROP 161118P00250000 P 11/18/16 250.0 71.20 74.50

OPRA data is delayed 15 minutes.