Stocks Options

LAST PRICE
562.5600
TODAY'S CHANGE (%)
Trending Up2.1100 (0.3765%)

Bid / Lots
550.2900/ 1
Ask / Lots
563.7500/ 2
Open / Previous Close
558.3200 / 560.4500
Day Range
Low 556.1000
High 563.0600
52 Week Range
Low 471.9277
High 569.4950
Volume
324,733
below 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 14.681

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	$289.00In the Money	$298.50In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$279.00In the Money	$288.70In 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	$269.00In the Money	$278.80In 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	$259.00In the Money	$268.90In 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	$249.00In the Money	$258.90In 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	$239.00In the Money	$248.90In 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	$229.00In the Money	$238.90In 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	$219.00In the Money	$228.50In 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	$209.20In the Money	$219.00In 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	$199.30In 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$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	$189.00In the Money	$198.70In 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	$179.40In 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$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	$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$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	$160.00In 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$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	$150.00In the Money	$159.50In 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	$4.40Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$140.00In the Money	$149.60In 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	$130.00In the Money	$139.80In 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	$4.50Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$120.40In the Money	$129.40In 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	$4.60Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$110.80In the Money	$119.50In 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	$4.70Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$101.00In 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$460.00	ROPOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROPIn the Money	$91.10In the Money	$99.40In 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	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROPIn the Money	$81.30In the Money	$89.50In 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	$4.80Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ROPIn the Money	$71.70In the Money	$79.70In 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	$62.00In the Money	$70.30In 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	$0.00Out 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	$53.10In the Money	$60.90In 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	$0.05Out of the Money	$6.30Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ROPIn the Money	$43.40In the Money	$52.30In 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	$7.10Out of the Money	$4.48Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ROPIn the Money	$35.00In the Money	$42.90In 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	$2.60Out of the Money	$8.20Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ROPIn the Money	$26.80In the Money	$34.50In the Money	$36.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$540.00	ROPOut of the Money	$3.80Out of the Money	$7.60Out of the Money	$5.70Out of the Money	$-2.50Out of the Money	3Out of the Money	29Out of the Money
ROPIn the Money	$21.30In the Money	$24.60In the Money	$21.40In the Money	$-3.60In the Money	3In the Money	58In the Money	Filter Table By Strike Price of$550.00	ROPOut of the Money	$5.90Out of the Money	$10.00Out of the Money	$8.05Out of the Money	$-0.35Out of the Money	9Out of the Money	238Out of the Money
ROPUnderlying issue's last price	$14.80Underlying issue's last price	$18.50Underlying issue's last price	$21.57Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$560.00Underlying issue's last price	ROPUnderlying issue's last price	$10.30Underlying issue's last price	$13.10Underlying issue's last price	$13.37Underlying issue's last price	$0.97Underlying issue's last price	1Underlying issue's last price	26Underlying issue's last price
ROPOut of the Money	$9.40Out of the Money	$13.60Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$570.00	ROPIn the Money	$14.50In the Money	$17.90In the Money	$15.20In the Money	$0.00In the Money	---In the Money	3In the Money
ROPOut of the Money	$5.20Out of the Money	$9.90Out of the Money	$10.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$580.00	ROPIn the Money	$21.60In the Money	$23.90In the Money	$43.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$2.95Out of the Money	$6.50Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$590.00	ROPIn the Money	$26.60In the Money	$34.90In 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	$7.20Out 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	$34.70In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	$0.15Out of the Money	$6.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$610.00	ROPIn the Money	$44.20In the Money	$52.50In 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	$5.60Out of the Money	$1.20Out of the Money	$-0.80Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$620.00	ROPIn the Money	$54.00In the Money	$62.30In 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	$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	$63.90In the Money	$72.40In 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	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$640.00	ROPIn the Money	$73.90In the Money	$82.10In 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	$4.70Out 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	$83.50In the Money	$93.00In 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	$4.50Out 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	$93.30In the Money	$103.00In 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	$103.00In the Money	$113.00In 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	$2.00Out 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	$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	$4.30Out 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	$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	$4.30Out 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	$153.00In the Money	$162.70In 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	$173.00In the Money	$182.70In 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	$193.00In the Money	$202.70In 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	$213.00In the Money	$222.70In 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	$233.00In the Money	$242.90In 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	$4.30Out 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	$253.00In the Money	$263.00In 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)