Stocks Options

LAST PRICE
541.8900
TODAY'S CHANGE (%)
Trending Up3.0900 (0.5735%)

Bid / Lots
528.0000/ 1
Ask / Lots
547.0000/ 1
Open / Previous Close
538.8000 / 538.8000
Day Range
Low 537.1650
High 544.1000
52 Week Range
Low 441.0600
High 565.0000
Volume
787,896
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 14.786

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ROPIn the Money	$199.10In the Money	$209.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$189.10In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$179.10In the Money	$189.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$169.10In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$159.10In the Money	$169.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$149.10In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$139.10In the Money	$149.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$129.50In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$119.10In the Money	$129.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$109.20In the Money	$119.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$100.20In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$90.40In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$80.80In the Money	$88.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$71.00In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$61.00In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$51.50In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$41.50In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	ROPOut of the Money	$0.10Out of the Money	$9.90Out of the Money	$6.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$32.00In the Money	$41.00In the Money	$37.75In the Money	$18.25In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$510.00	ROPOut of the Money	$0.40Out of the Money	$2.95Out of the Money	$1.05Out of the Money	$-3.55Out of the Money	1Out of the Money	12Out of the Money
ROPIn the Money	$23.20In the Money	$30.80In the Money	$10.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$520.00	ROPOut of the Money	$0.60Out of the Money	$9.60Out of the Money	$2.90Out of the Money	$-0.78Out of the Money	1Out of the Money	40Out of the Money
ROPIn the Money	$17.30In the Money	$20.80In the Money	$17.82In the Money	$11.32In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$530.00	ROPOut of the Money	$2.85Out of the Money	$8.70Out of the Money	$4.45Out of the Money	$-0.75Out of the Money	2Out of the Money	20Out of the Money
ROPUnderlying issue's last price	$11.60Underlying issue's last price	$12.60Underlying issue's last price	$12.52Underlying issue's last price	$2.69Underlying issue's last price	208Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	ROPUnderlying issue's last price	$6.30Underlying issue's last price	$7.80Underlying issue's last price	$7.61Underlying issue's last price	$-5.69Underlying issue's last price	15Underlying issue's last price	9Underlying issue's last price
ROPOut of the Money	$3.90Out of the Money	$8.50Out of the Money	$6.96Out of the Money	$1.76Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$550.00	ROPIn the Money	$10.90In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$1.50Out of the Money	$9.20Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$560.00	ROPIn the Money	$15.60In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.10Out of the Money	$4.60Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$570.00	ROPIn the Money	$23.00In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$580.00	ROPIn the Money	$33.00In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	ROPIn the Money	$43.00In the Money	$52.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$600.00	ROPIn the Money	$53.00In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$610.00	ROPIn the Money	$63.00In the Money	$71.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	ROPIn the Money	$73.00In the Money	$82.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	ROPIn the Money	$83.00In the Money	$92.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	ROPIn the Money	$93.00In the Money	$102.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	ROPIn the Money	$103.00In the Money	$112.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	ROPIn the Money	$113.00In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	ROPIn the Money	$123.00In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$680.00	ROPIn the Money	$133.00In the Money	$143.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	ROPIn the Money	$143.00In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	ROPIn the Money	$153.00In the Money	$163.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$710.00	ROPIn the Money	$163.00In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$720.00	ROPIn the Money	$173.00In the Money	$183.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	ROPIn the Money	$183.00In the Money	$193.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	ROPIn the Money	$193.00In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$750.00	ROPIn the Money	$203.00In the Money	$213.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	ROPIn the Money	$213.00In the Money	$223.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$770.00	ROPIn the Money	$223.00In the Money	$233.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Roper Technologies Inc
NASDAQ:ROPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)