Stocks Options

LAST PRICE
567.3100
TODAY'S CHANGE (%)
Trending Down-3.8800 (-0.6793%)

Bid / Lots
559.2500/ 1
Ask / Lots
575.1900/ 1
Open / Previous Close
572.7500 / 571.1900
Day Range
Low 564.3500
High 575.0000
52 Week Range
Low 474.4600
High 575.0000
Volume
459,205
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 14.819

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ROPIn the Money	$294.00In the Money	$303.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ROPOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$284.00In the Money	$293.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ROPOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$274.00In the Money	$283.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ROPOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$264.00In the Money	$273.50In the Money	$253.98In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$300.00	ROPOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$254.00In the Money	$263.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ROPOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$244.00In the Money	$253.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ROPOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$234.00In the Money	$243.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ROPOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$224.00In the Money	$233.20In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$214.00In the Money	$223.20In the Money	$210.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$350.00	ROPOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$204.00In the Money	$213.30In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$194.00In the Money	$203.40In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$184.00In the Money	$193.60In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$174.00In the Money	$183.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$164.00In the Money	$173.50In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$154.00In the Money	$163.90In 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	$4.30Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$144.00In the Money	$153.70In 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	$1.15Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ROPIn the Money	$134.00In the Money	$143.70In 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	$4.30Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$125.00In the Money	$134.00In 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	$4.30Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$116.00In the Money	$122.90In 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	$4.40Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$106.50In the Money	$113.50In 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	$4.40Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROPIn the Money	$96.60In the Money	$103.30In 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	$4.50Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROPIn the Money	$86.20In the Money	$93.50In 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	$4.70Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ROPIn the Money	$77.10In the Money	$83.80In 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	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ROPIn the Money	$67.40In the Money	$74.10In 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	$0.20Out of the Money	$2.60Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ROPIn the Money	$58.00In the Money	$64.60In the Money	$25.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$510.00	ROPOut of the Money	$0.10Out of the Money	$5.40Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ROPIn the Money	$48.50In the Money	$55.40In the Money	$44.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$520.00	ROPOut of the Money	$0.45Out of the Money	$6.00Out of the Money	$4.48Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ROPIn the Money	$39.10In the Money	$46.70In the Money	$29.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$530.00	ROPOut of the Money	$0.80Out of the Money	$7.40Out of the Money	$4.48Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ROPIn the Money	$30.70In the Money	$38.20In the Money	$32.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$540.00	ROPOut of the Money	$3.50Out of the Money	$8.20Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ROPIn the Money	$23.30In the Money	$29.80In the Money	$28.05In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$550.00	ROPOut of the Money	$3.80Out of the Money	$8.00Out of the Money	$5.40Out of the Money	$-0.10Out of the Money	4Out of the Money	314Out of the Money
ROPUnderlying issue's last price	$18.20Underlying issue's last price	$20.60Underlying issue's last price	$21.63Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$560.00Underlying issue's last price	ROPUnderlying issue's last price	$6.20Underlying issue's last price	$11.20Underlying issue's last price	$7.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	37Underlying issue's last price
ROPNear the Money	$12.60Near the Money	$14.90Near the Money	$13.50Near the Money	$-1.04Near the Money	191Near the Money	64Near the Money	Filter Table By Strike Price of$570.00	ROPIn the Money	$10.30In the Money	$16.10In the Money	$14.75In the Money	$1.95In the Money	3In the Money	14In the Money
ROPOut of the Money	$7.90Out of the Money	$10.30Out of the Money	$9.40Out of the Money	$-1.00Out of the Money	2Out of the Money	27Out of the Money	Filter Table By Strike Price of$580.00	ROPIn the Money	$16.00In the Money	$21.00In the Money	$43.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$4.10Out of the Money	$7.20Out of the Money	$5.10Out of the Money	$-1.20Out of the Money	3Out of the Money	262Out of the Money	Filter Table By Strike Price of$590.00	ROPIn the Money	$22.20In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$2.50Out of the Money	$7.50Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$600.00	ROPIn the Money	$30.20In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.05Out of the Money	$6.10Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$610.00	ROPIn the Money	$39.60In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.05Out of the Money	$5.60Out of the Money	$2.00Out of the Money	$1.35Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$620.00	ROPIn the Money	$49.00In the Money	$56.40In 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	$58.70In the Money	$66.10In 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	$0.43Out 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	$68.70In the Money	$75.40In 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	$4.70Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$650.00	ROPIn the Money	$78.70In the Money	$85.40In 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	$4.50Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$660.00	ROPIn the Money	$87.80In the Money	$97.00In 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	$4.40Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$670.00	ROPIn the Money	$97.80In the Money	$107.00In 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	$4.30Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$680.00	ROPIn the Money	$108.00In the Money	$117.00In 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	$4.30Out 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	$128.00In the Money	$137.00In 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	$4.30Out 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	$148.00In the Money	$157.00In 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	$4.30Out 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	$168.00In the Money	$177.00In 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	$4.30Out 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	$188.00In the Money	$197.00In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	ROPIn the Money	$208.00In the Money	$217.00In 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	$4.30Out 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$800.00	ROPIn the Money	$228.00In the Money	$237.00In 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	$4.30Out 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$820.00	ROPIn the Money	$248.00In the Money	$257.00In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)