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 (2016-01-15)Premium Content

Roper Technologies Inc (ROP)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROP 160219C00110000 C 02/19/16 110.0 50.90 54.80
ROP 160219C00115000 C 02/19/16 115.0 45.90 49.90
ROP 160219C00120000 C 02/19/16 120.0 40.90 44.90
ROP 160219C00125000 C 02/19/16 125.0 36.00 39.90
ROP 160219C00130000 C 02/19/16 130.0 31.00 34.20
ROP 160219C00135000 C 02/19/16 135.0 26.10 29.10
ROP 160219C00140000 C 02/19/16 140.0 22.70 24.60
ROP 160219C00145000 C 02/19/16 145.0 16.30 19.60
ROP 160219C00150000 C 02/19/16 150.0 11.60 14.30
ROP 160219C00155000 C 02/19/16 155.0 7.20 10.10
ROP 160219C00160000 C 02/19/16 160.0 4.70 5.60
ROP 160219C00165000 C 02/19/16 165.0 2.00 2.70
ROP 160219C00170000 C 02/19/16 170.0 0.60 1.00
ROP 160219C00175000 C 02/19/16 175.0 0.00 0.50
ROP 160219C00180000 C 02/19/16 180.0 0.00 0.50
ROP 160219C00185000 C 02/19/16 185.0 0.00 0.45
ROP 160219C00190000 C 02/19/16 190.0 0.00 0.50
ROP 160219C00195000 C 02/19/16 195.0 0.00 0.50
ROP 160219C00200000 C 02/19/16 200.0 0.00 0.95
ROP 160219C00210000 C 02/19/16 210.0 0.00 0.95
ROP 160219C00220000 C 02/19/16 220.0 0.00 0.95
ROP 160219C00230000 C 02/19/16 230.0 0.00 0.95
ROP 160219C00240000 C 02/19/16 240.0 0.00 0.95
ROP 160219P00110000 P 02/19/16 110.0 0.00 0.50
ROP 160219P00115000 P 02/19/16 115.0 0.00 1.10
ROP 160219P00120000 P 02/19/16 120.0 0.00 0.50
ROP 160219P00125000 P 02/19/16 125.0 0.00 0.50
ROP 160219P00130000 P 02/19/16 130.0 0.00 0.50
ROP 160219P00135000 P 02/19/16 135.0 0.00 0.50
ROP 160219P00140000 P 02/19/16 140.0 0.00 0.50
ROP 160219P00145000 P 02/19/16 145.0 0.15 1.30
ROP 160219P00150000 P 02/19/16 150.0 0.30 1.35
ROP 160219P00155000 P 02/19/16 155.0 1.05 1.40
ROP 160219P00160000 P 02/19/16 160.0 2.05 2.75
ROP 160219P00165000 P 02/19/16 165.0 4.00 6.00
ROP 160219P00170000 P 02/19/16 170.0 7.20 9.70
ROP 160219P00175000 P 02/19/16 175.0 10.70 14.40
ROP 160219P00180000 P 02/19/16 180.0 15.80 19.30
ROP 160219P00185000 P 02/19/16 185.0 21.00 24.20
ROP 160219P00190000 P 02/19/16 190.0 25.50 29.40
ROP 160219P00195000 P 02/19/16 195.0 30.80 34.20
ROP 160219P00200000 P 02/19/16 200.0 35.40 39.40
ROP 160219P00210000 P 02/19/16 210.0 45.40 49.40
ROP 160219P00220000 P 02/19/16 220.0 55.40 59.40
ROP 160219P00230000 P 02/19/16 230.0 65.40 69.30
ROP 160219P00240000 P 02/19/16 240.0 75.40 79.40
ROP 160318C00125000 C 03/18/16 125.0 36.30 39.90
ROP 160318C00130000 C 03/18/16 130.0 31.50 35.20
ROP 160318C00135000 C 03/18/16 135.0 26.70 30.30
ROP 160318C00140000 C 03/18/16 140.0 22.00 25.40
ROP 160318C00145000 C 03/18/16 145.0 17.30 20.00
ROP 160318C00150000 C 03/18/16 150.0 12.90 15.80
ROP 160318C00155000 C 03/18/16 155.0 10.70 12.00
ROP 160318C00160000 C 03/18/16 160.0 7.20 7.90
ROP 160318C00165000 C 03/18/16 165.0 4.60 5.00
ROP 160318C00170000 C 03/18/16 170.0 2.50 2.90
ROP 160318C00175000 C 03/18/16 175.0 0.90 1.85
ROP 160318C00180000 C 03/18/16 180.0 0.35 0.90
ROP 160318C00185000 C 03/18/16 185.0 0.05 0.50
ROP 160318C00190000 C 03/18/16 190.0 0.00 0.50
ROP 160318C00195000 C 03/18/16 195.0 0.00 0.50
ROP 160318C00200000 C 03/18/16 200.0 0.00 0.95
ROP 160318C00210000 C 03/18/16 210.0 0.00 0.50
ROP 160318C00220000 C 03/18/16 220.0 0.00 0.50
ROP 160318C00230000 C 03/18/16 230.0 0.00 0.50
ROP 160318P00125000 P 03/18/16 125.0 0.35 1.35
ROP 160318P00130000 P 03/18/16 130.0 0.45 0.70
ROP 160318P00135000 P 03/18/16 135.0 0.35 0.95
ROP 160318P00140000 P 03/18/16 140.0 0.90 1.15
ROP 160318P00145000 P 03/18/16 145.0 1.25 1.60
ROP 160318P00150000 P 03/18/16 150.0 1.90 2.20
ROP 160318P00155000 P 03/18/16 155.0 2.85 3.20
ROP 160318P00160000 P 03/18/16 160.0 4.20 4.70
ROP 160318P00165000 P 03/18/16 165.0 6.30 6.90
ROP 160318P00170000 P 03/18/16 170.0 9.10 11.20
ROP 160318P00175000 P 03/18/16 175.0 12.60 15.50
ROP 160318P00180000 P 03/18/16 180.0 16.50 19.70
ROP 160318P00185000 P 03/18/16 185.0 20.80 24.40
ROP 160318P00190000 P 03/18/16 190.0 25.40 29.40
ROP 160318P00195000 P 03/18/16 195.0 30.40 34.40
ROP 160318P00200000 P 03/18/16 200.0 35.40 39.40
ROP 160318P00210000 P 03/18/16 210.0 45.40 49.40
ROP 160318P00220000 P 03/18/16 220.0 55.40 59.40
ROP 160318P00230000 P 03/18/16 230.0 65.40 69.40
ROP 160520C00110000 C 05/20/16 110.0 51.50 55.90
ROP 160520C00115000 C 05/20/16 115.0 46.70 50.50
ROP 160520C00120000 C 05/20/16 120.0 41.90 45.70
ROP 160520C00125000 C 05/20/16 125.0 37.20 40.80
ROP 160520C00130000 C 05/20/16 130.0 32.70 36.10
ROP 160520C00135000 C 05/20/16 135.0 28.20 31.50
ROP 160520C00140000 C 05/20/16 140.0 23.90 26.90
ROP 160520C00145000 C 05/20/16 145.0 19.70 22.50
ROP 160520C00150000 C 05/20/16 150.0 16.30 18.60
ROP 160520C00155000 C 05/20/16 155.0 12.60 14.60
ROP 160520C00160000 C 05/20/16 160.0 10.80 11.30
ROP 160520C00165000 C 05/20/16 165.0 7.90 8.50
ROP 160520C00170000 C 05/20/16 170.0 5.70 6.20
ROP 160520C00175000 C 05/20/16 175.0 3.90 4.40
ROP 160520C00180000 C 05/20/16 180.0 2.50 2.90
ROP 160520C00185000 C 05/20/16 185.0 0.70 2.35
ROP 160520C00190000 C 05/20/16 190.0 0.80 1.35
ROP 160520C00195000 C 05/20/16 195.0 0.10 1.80
ROP 160520C00200000 C 05/20/16 200.0 0.00 1.70
ROP 160520C00210000 C 05/20/16 210.0 0.00 1.50
ROP 160520C00220000 C 05/20/16 220.0 0.00 0.50
ROP 160520P00110000 P 05/20/16 110.0 0.20 2.05
ROP 160520P00115000 P 05/20/16 115.0 0.30 2.20
ROP 160520P00120000 P 05/20/16 120.0 0.50 1.35
ROP 160520P00125000 P 05/20/16 125.0 0.75 2.65
ROP 160520P00130000 P 05/20/16 130.0 1.05 2.90
ROP 160520P00135000 P 05/20/16 135.0 1.50 2.80
ROP 160520P00140000 P 05/20/16 140.0 2.00 3.50
ROP 160520P00145000 P 05/20/16 145.0 3.50 3.80
ROP 160520P00150000 P 05/20/16 150.0 4.60 5.20
ROP 160520P00155000 P 05/20/16 155.0 6.00 6.70
ROP 160520P00160000 P 05/20/16 160.0 7.70 8.60
ROP 160520P00165000 P 05/20/16 165.0 9.90 10.90
ROP 160520P00170000 P 05/20/16 170.0 12.30 13.70
ROP 160520P00175000 P 05/20/16 175.0 15.40 17.20
ROP 160520P00180000 P 05/20/16 180.0 18.50 21.50
ROP 160520P00185000 P 05/20/16 185.0 22.40 25.90
ROP 160520P00190000 P 05/20/16 190.0 26.70 29.70
ROP 160520P00195000 P 05/20/16 195.0 31.10 35.00
ROP 160520P00200000 P 05/20/16 200.0 36.20 39.60
ROP 160520P00210000 P 05/20/16 210.0 45.50 49.50
ROP 160520P00220000 P 05/20/16 220.0 55.40 59.40
ROP 160819C00110000 C 08/19/16 110.0 52.60 55.80
ROP 160819C00115000 C 08/19/16 115.0 47.80 51.00
ROP 160819C00120000 C 08/19/16 120.0 43.00 46.40
ROP 160819C00125000 C 08/19/16 125.0 38.30 42.00
ROP 160819C00130000 C 08/19/16 130.0 33.90 37.60
ROP 160819C00135000 C 08/19/16 135.0 29.60 32.60
ROP 160819C00140000 C 08/19/16 140.0 25.80 28.70
ROP 160819C00145000 C 08/19/16 145.0 22.40 24.90
ROP 160819C00150000 C 08/19/16 150.0 18.60 21.40
ROP 160819C00155000 C 08/19/16 155.0 15.10 17.60
ROP 160819C00160000 C 08/19/16 160.0 12.40 14.60
ROP 160819C00165000 C 08/19/16 165.0 9.90 11.70
ROP 160819C00170000 C 08/19/16 170.0 7.20 9.50
ROP 160819C00175000 C 08/19/16 175.0 5.80 7.50
ROP 160819C00180000 C 08/19/16 180.0 4.30 6.00
ROP 160819C00185000 C 08/19/16 185.0 3.20 4.40
ROP 160819C00190000 C 08/19/16 190.0 2.25 3.40
ROP 160819C00195000 C 08/19/16 195.0 0.85 3.30
ROP 160819C00200000 C 08/19/16 200.0 0.45 2.50
ROP 160819C00210000 C 08/19/16 210.0 0.10 1.05
ROP 160819C00220000 C 08/19/16 220.0 0.15 0.65
ROP 160819C00230000 C 08/19/16 230.0 0.00 1.85
ROP 160819C00240000 C 08/19/16 240.0 0.00 1.75
ROP 160819C00250000 C 08/19/16 250.0 0.00 1.70
ROP 160819C00260000 C 08/19/16 260.0 0.00 1.70
ROP 160819P00110000 P 08/19/16 110.0 1.20 3.10
ROP 160819P00115000 P 08/19/16 115.0 0.80 3.40
ROP 160819P00120000 P 08/19/16 120.0 1.80 3.70
ROP 160819P00125000 P 08/19/16 125.0 1.60 4.20
ROP 160819P00130000 P 08/19/16 130.0 2.60 3.60
ROP 160819P00135000 P 08/19/16 135.0 3.50 4.40
ROP 160819P00140000 P 08/19/16 140.0 4.30 5.00
ROP 160819P00145000 P 08/19/16 145.0 5.20 6.30
ROP 160819P00150000 P 08/19/16 150.0 7.20 7.80
ROP 160819P00155000 P 08/19/16 155.0 8.00 9.80
ROP 160819P00160000 P 08/19/16 160.0 10.90 11.50
ROP 160819P00165000 P 08/19/16 165.0 12.10 13.80
ROP 160819P00170000 P 08/19/16 170.0 15.10 17.20
ROP 160819P00175000 P 08/19/16 175.0 18.20 20.40
ROP 160819P00180000 P 08/19/16 180.0 21.40 24.00
ROP 160819P00185000 P 08/19/16 185.0 25.10 27.80
ROP 160819P00190000 P 08/19/16 190.0 28.80 31.70
ROP 160819P00195000 P 08/19/16 195.0 32.30 36.30
ROP 160819P00200000 P 08/19/16 200.0 37.10 40.60
ROP 160819P00210000 P 08/19/16 210.0 46.10 49.70
ROP 160819P00220000 P 08/19/16 220.0 56.10 59.50
ROP 160819P00230000 P 08/19/16 230.0 65.50 69.50
ROP 160819P00240000 P 08/19/16 240.0 75.40 79.50
ROP 160819P00250000 P 08/19/16 250.0 85.40 89.50
ROP 160819P00260000 P 08/19/16 260.0 95.40 99.40

OPRA data is delayed 15 minutes.