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 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 150619C00125000 C 06/19/15 125.0 52.30 53.40
ROP 150619C00130000 C 06/19/15 130.0 47.30 48.40
ROP 150619C00135000 C 06/19/15 135.0 42.30 43.40
ROP 150619C00140000 C 06/19/15 140.0 37.30 38.40
ROP 150619C00145000 C 06/19/15 145.0 32.30 33.40
ROP 150619C00150000 C 06/19/15 150.0 27.30 28.30
ROP 150619C00155000 C 06/19/15 155.0 22.30 23.40
ROP 150619C00160000 C 06/19/15 160.0 17.40 18.30
ROP 150619C00165000 C 06/19/15 165.0 12.60 13.40
ROP 150619C00170000 C 06/19/15 170.0 8.10 8.60
ROP 150619C00175000 C 06/19/15 175.0 4.10 4.50
ROP 150619C00180000 C 06/19/15 180.0 1.25 1.55
ROP 150619C00185000 C 06/19/15 185.0 0.20 0.40
ROP 150619C00190000 C 06/19/15 190.0 0.00 0.15
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 0.20
ROP 150619C00230000 C 06/19/15 230.0 0.00 0.20
ROP 150619P00125000 P 06/19/15 125.0 0.00 0.25
ROP 150619P00130000 P 06/19/15 130.0 0.00 0.25
ROP 150619P00135000 P 06/19/15 135.0 0.00 0.25
ROP 150619P00140000 P 06/19/15 140.0 0.00 0.25
ROP 150619P00145000 P 06/19/15 145.0 0.00 0.25
ROP 150619P00150000 P 06/19/15 150.0 0.00 0.25
ROP 150619P00155000 P 06/19/15 155.0 0.00 0.25
ROP 150619P00160000 P 06/19/15 160.0 0.00 0.25
ROP 150619P00165000 P 06/19/15 165.0 0.10 0.40
ROP 150619P00170000 P 06/19/15 170.0 0.40 0.60
ROP 150619P00175000 P 06/19/15 175.0 1.25 1.55
ROP 150619P00180000 P 06/19/15 180.0 3.40 3.90
ROP 150619P00185000 P 06/19/15 185.0 7.20 7.80
ROP 150619P00190000 P 06/19/15 190.0 11.90 12.80
ROP 150619P00195000 P 06/19/15 195.0 16.80 17.70
ROP 150619P00200000 P 06/19/15 200.0 21.80 22.80
ROP 150619P00210000 P 06/19/15 210.0 31.70 32.80
ROP 150619P00220000 P 06/19/15 220.0 41.70 42.80
ROP 150619P00230000 P 06/19/15 230.0 51.70 52.80
ROP 150717C00130000 C 07/17/15 130.0 45.80 48.40
ROP 150717C00135000 C 07/17/15 135.0 40.80 44.20
ROP 150717C00140000 C 07/17/15 140.0 35.80 39.20
ROP 150717C00145000 C 07/17/15 145.0 30.80 34.20
ROP 150717C00150000 C 07/17/15 150.0 25.80 28.40
ROP 150717C00155000 C 07/17/15 155.0 21.00 23.40
ROP 150717C00160000 C 07/17/15 160.0 16.10 18.60
ROP 150717C00165000 C 07/17/15 165.0 11.40 13.90
ROP 150717C00170000 C 07/17/15 170.0 8.80 9.40
ROP 150717C00175000 C 07/17/15 175.0 5.20 5.60
ROP 150717C00180000 C 07/17/15 180.0 2.50 2.75
ROP 150717C00185000 C 07/17/15 185.0 0.95 1.15
ROP 150717C00190000 C 07/17/15 190.0 0.20 0.45
ROP 150717C00195000 C 07/17/15 195.0 0.00 0.30
ROP 150717C00200000 C 07/17/15 200.0 0.00 0.20
ROP 150717C00210000 C 07/17/15 210.0 0.00 0.20
ROP 150717C00220000 C 07/17/15 220.0 0.00 0.20
ROP 150717C00230000 C 07/17/15 230.0 0.00 0.15
ROP 150717C00240000 C 07/17/15 240.0 0.00 0.15
ROP 150717P00130000 P 07/17/15 130.0 0.00 0.30
ROP 150717P00135000 P 07/17/15 135.0 0.00 0.30
ROP 150717P00140000 P 07/17/15 140.0 0.00 0.30
ROP 150717P00145000 P 07/17/15 145.0 0.00 0.30
ROP 150717P00150000 P 07/17/15 150.0 0.00 0.35
ROP 150717P00155000 P 07/17/15 155.0 0.10 0.40
ROP 150717P00160000 P 07/17/15 160.0 0.35 0.65
ROP 150717P00165000 P 07/17/15 165.0 0.65 0.85
ROP 150717P00170000 P 07/17/15 170.0 1.30 1.55
ROP 150717P00175000 P 07/17/15 175.0 2.55 2.85
ROP 150717P00180000 P 07/17/15 180.0 4.70 5.20
ROP 150717P00185000 P 07/17/15 185.0 8.10 8.70
ROP 150717P00190000 P 07/17/15 190.0 12.30 14.90
ROP 150717P00195000 P 07/17/15 195.0 17.10 19.70
ROP 150717P00200000 P 07/17/15 200.0 21.60 24.60
ROP 150717P00210000 P 07/17/15 210.0 32.00 34.50
ROP 150717P00220000 P 07/17/15 220.0 41.30 44.50
ROP 150717P00230000 P 07/17/15 230.0 50.90 54.50
ROP 150717P00240000 P 07/17/15 240.0 61.00 64.50
ROP 150821C00110000 C 08/21/15 110.0 67.20 68.40
ROP 150821C00115000 C 08/21/15 115.0 62.30 63.40
ROP 150821C00120000 C 08/21/15 120.0 57.30 58.40
ROP 150821C00125000 C 08/21/15 125.0 52.30 53.40
ROP 150821C00130000 C 08/21/15 130.0 47.30 48.40
ROP 150821C00135000 C 08/21/15 135.0 42.30 43.40
ROP 150821C00140000 C 08/21/15 140.0 37.40 38.50
ROP 150821C00145000 C 08/21/15 145.0 32.60 33.60
ROP 150821C00150000 C 08/21/15 150.0 27.90 28.80
ROP 150821C00155000 C 08/21/15 155.0 23.20 24.10
ROP 150821C00160000 C 08/21/15 160.0 18.80 19.50
ROP 150821C00165000 C 08/21/15 165.0 14.50 15.10
ROP 150821C00170000 C 08/21/15 170.0 10.70 11.20
ROP 150821C00175000 C 08/21/15 175.0 7.20 7.70
ROP 150821C00180000 C 08/21/15 180.0 4.60 5.00
ROP 150821C00185000 C 08/21/15 185.0 2.60 2.95
ROP 150821C00190000 C 08/21/15 190.0 1.40 1.65
ROP 150821C00195000 C 08/21/15 195.0 0.60 1.00
ROP 150821C00200000 C 08/21/15 200.0 0.20 0.50
ROP 150821P00110000 P 08/21/15 110.0 0.00 0.25
ROP 150821P00115000 P 08/21/15 115.0 0.00 0.30
ROP 150821P00120000 P 08/21/15 120.0 0.05 0.30
ROP 150821P00125000 P 08/21/15 125.0 0.00 0.30
ROP 150821P00130000 P 08/21/15 130.0 0.00 0.35
ROP 150821P00135000 P 08/21/15 135.0 0.00 0.40
ROP 150821P00140000 P 08/21/15 140.0 0.10 0.50
ROP 150821P00145000 P 08/21/15 145.0 0.30 0.65
ROP 150821P00150000 P 08/21/15 150.0 0.55 0.90
ROP 150821P00155000 P 08/21/15 155.0 0.85 1.20
ROP 150821P00160000 P 08/21/15 160.0 1.25 1.70
ROP 150821P00165000 P 08/21/15 165.0 2.00 2.25
ROP 150821P00170000 P 08/21/15 170.0 3.00 3.30
ROP 150821P00175000 P 08/21/15 175.0 4.50 5.00
ROP 150821P00180000 P 08/21/15 180.0 6.80 7.40
ROP 150821P00185000 P 08/21/15 185.0 9.90 10.40
ROP 150821P00190000 P 08/21/15 190.0 13.50 14.20
ROP 150821P00195000 P 08/21/15 195.0 17.80 18.40
ROP 150821P00200000 P 08/21/15 200.0 22.30 23.30
ROP 151120C00110000 C 11/20/15 110.0 67.20 68.30
ROP 151120C00115000 C 11/20/15 115.0 62.20 63.30
ROP 151120C00120000 C 11/20/15 120.0 57.20 58.30
ROP 151120C00125000 C 11/20/15 125.0 52.20 53.30
ROP 151120C00130000 C 11/20/15 130.0 47.50 48.70
ROP 151120C00135000 C 11/20/15 135.0 42.90 44.00
ROP 151120C00140000 C 11/20/15 140.0 38.30 39.40
ROP 151120C00145000 C 11/20/15 145.0 33.60 34.70
ROP 151120C00150000 C 11/20/15 150.0 29.30 29.90
ROP 151120C00155000 C 11/20/15 155.0 24.80 25.50
ROP 151120C00160000 C 11/20/15 160.0 20.50 21.30
ROP 151120C00165000 C 11/20/15 165.0 16.70 17.40
ROP 151120C00170000 C 11/20/15 170.0 13.10 13.70
ROP 151120C00175000 C 11/20/15 175.0 9.90 10.60
ROP 151120C00180000 C 11/20/15 180.0 7.30 7.80
ROP 151120C00185000 C 11/20/15 185.0 5.20 5.80
ROP 151120C00190000 C 11/20/15 190.0 3.60 3.90
ROP 151120C00195000 C 11/20/15 195.0 2.45 2.65
ROP 151120C00200000 C 11/20/15 200.0 1.60 2.00
ROP 151120C00210000 C 11/20/15 210.0 0.55 0.95
ROP 151120C00220000 C 11/20/15 220.0 0.10 0.50
ROP 151120C00230000 C 11/20/15 230.0 0.00 0.30
ROP 151120P00110000 P 11/20/15 110.0 0.15 0.55
ROP 151120P00115000 P 11/20/15 115.0 0.20 0.65
ROP 151120P00120000 P 11/20/15 120.0 0.35 0.70
ROP 151120P00125000 P 11/20/15 125.0 0.50 0.90
ROP 151120P00130000 P 11/20/15 130.0 0.70 1.00
ROP 151120P00135000 P 11/20/15 135.0 0.90 1.20
ROP 151120P00140000 P 11/20/15 140.0 1.20 1.70
ROP 151120P00145000 P 11/20/15 145.0 1.50 2.05
ROP 151120P00150000 P 11/20/15 150.0 1.90 2.40
ROP 151120P00155000 P 11/20/15 155.0 2.40 2.90
ROP 151120P00160000 P 11/20/15 160.0 3.10 3.70
ROP 151120P00165000 P 11/20/15 165.0 4.10 4.80
ROP 151120P00170000 P 11/20/15 170.0 5.60 6.20
ROP 151120P00175000 P 11/20/15 175.0 7.40 8.10
ROP 151120P00180000 P 11/20/15 180.0 9.70 10.50
ROP 151120P00185000 P 11/20/15 185.0 12.60 13.40
ROP 151120P00190000 P 11/20/15 190.0 16.00 16.70
ROP 151120P00195000 P 11/20/15 195.0 19.70 20.60
ROP 151120P00200000 P 11/20/15 200.0 23.80 24.70
ROP 151120P00210000 P 11/20/15 210.0 32.80 33.90
ROP 151120P00220000 P 11/20/15 220.0 42.30 43.40
ROP 151120P00230000 P 11/20/15 230.0 52.10 53.20

OPRA data is delayed 15 minutes.