Stocks Options

LAST PRICE
548.2300
TODAY'S CHANGE (%)
Trending Down-16.5400 (-2.9286%)

Bid / Lots
508.2400/ 1
Ask / Lots
558.0000/ 2
Open / Previous Close
562.7800 / 564.7700
Day Range
Low 547.2900
High 565.1700
52 Week Range
Low 508.2200
High 579.1000
Volume
581,284
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 17.621

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ROPIn the Money	$304.70In the Money	$313.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ROPIn the Money	$294.70In the Money	$303.40In the Money	$246.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ROPIn the Money	$284.80In 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$260.00	ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROPIn the Money	$274.90In the Money	$283.60In 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	---Out of the Money	$4.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ROPIn the Money	$264.90In the Money	$273.60In 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	---Out 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	$255.00In the Money	$263.70In 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	---Out 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	$245.00In the Money	$253.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$235.10In the Money	$243.80In 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	---Out of the Money	$4.30Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$225.10In the Money	$233.80In 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	---Out 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	$215.20In the Money	$223.90In 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	---Out 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	$205.30In the Money	$214.00In 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	---Out 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	$195.30In the Money	$204.00In 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	---Out 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	$185.40In the Money	$194.10In 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	---Out of the Money	$4.30Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ROPIn the Money	$175.50In the Money	$184.20In 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	---Out of the Money	$4.40Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ROPIn the Money	$165.60In the Money	$174.30In 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	---Out of the Money	$4.50Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ROPIn the Money	$155.70In the Money	$164.40In 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	---Out of the Money	$4.60Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
ROPIn the Money	$145.80In the Money	$154.50In the Money	$123.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	ROPOut of the Money	---Out of the Money	$4.60Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ROPIn the Money	$136.00In the Money	$144.70In the Money	$146.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$410.00	ROPOut of the Money	---Out of the Money	$4.60Out of the Money	$2.88Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ROPIn the Money	$126.10In the Money	$134.80In the Money	$108.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	ROPOut of the Money	$0.40Out of the Money	$1.40Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ROPIn the Money	$116.30In the Money	$125.00In the Money	$127.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$430.00	ROPOut of the Money	---Out of the Money	$4.80Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ROPIn the Money	$106.50In the Money	$115.00In the Money	$94.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	ROPOut of the Money	---Out of the Money	$4.80Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ROPIn the Money	$96.70In the Money	$105.40In the Money	$109.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$450.00	ROPOut of the Money	---Out of the Money	$4.80Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
ROPIn the Money	$87.00In the Money	$95.50In 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	---Out of the Money	$4.80Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ROPIn the Money	$77.20In the Money	$85.90In 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	---Out of the Money	$4.80Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ROPIn the Money	$67.50In the Money	$76.00In the Money	$76.46In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$480.00	ROPOut of the Money	---Out of the Money	$4.80Out of the Money	$2.88Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
ROPIn the Money	$57.90In the Money	$66.60In the Money	$58.20In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$490.00	ROPOut of the Money	$0.05Out of the Money	$5.70Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
ROPIn the Money	$48.30In the Money	$57.00In the Money	$50.01In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$500.00	ROPOut of the Money	$0.05Out of the Money	$4.70Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ROPIn the Money	$40.10In the Money	$47.50In the Money	$67.22In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$510.00	ROPOut of the Money	$0.05Out of the Money	$6.30Out of the Money	$6.19Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ROPIn the Money	$30.80In the Money	$38.50In the Money	$69.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$520.00	ROPOut of the Money	$0.05Out of the Money	$6.40Out of the Money	$3.75Out of the Money	$-2.75Out of the Money	1Out of the Money	44Out of the Money
ROPIn the Money	$24.30In the Money	$29.50In the Money	$48.50In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$530.00	ROPOut of the Money	$4.40Out of the Money	$8.80Out of the Money	$5.05Out of the Money	$-6.00Out of the Money	2Out of the Money	554Out of the Money
ROPUnderlying issue's last price	$16.90Underlying issue's last price	$22.70Underlying issue's last price	$22.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	ROPUnderlying issue's last price	$4.00Underlying issue's last price	$11.40Underlying issue's last price	$7.03Underlying issue's last price	$-6.97Underlying issue's last price	1Underlying issue's last price	85Underlying issue's last price
ROPNear the Money	$11.20Near the Money	$15.30Near the Money	$11.25Near the Money	$-14.45Near the Money	216Near the Money	33Near the Money	Filter Table By Strike Price of$550.00	ROPIn the Money	$10.10In the Money	$15.10In the Money	$16.60In the Money	$0.00In the Money	---In the Money	31In the Money
ROPOut of the Money	$5.60Out of the Money	$11.80Out of the Money	$18.85Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$560.00	ROPIn the Money	$13.60In the Money	$19.30In the Money	$24.60In the Money	$0.00In the Money	---In the Money	283In the Money
ROPOut of the Money	$2.15Out of the Money	$8.70Out of the Money	$13.23Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$570.00	ROPIn the Money	$20.90In the Money	$28.00In the Money	$11.30In the Money	$0.00In the Money	---In the Money	39In the Money
ROPOut of the Money	$2.60Out of the Money	$5.90Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$580.00	ROPIn the Money	$29.40In the Money	$36.00In the Money	$27.25In the Money	$11.25In the Money	1In the Money	11In the Money
ROPOut of the Money	$0.80Out of the Money	$4.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	2,289Out of the Money	Filter Table By Strike Price of$590.00	ROPIn the Money	$38.60In the Money	$45.90In 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	$3.00Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,379Out of the Money	Filter Table By Strike Price of$600.00	ROPIn the Money	$48.20In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.80Out of the Money	$2.10Out 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	$58.00In the Money	$66.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$620.00	ROPIn the Money	$67.90In the Money	$76.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out 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	Filter Table By Strike Price of$630.00	ROPIn the Money	$77.90In the Money	$86.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$640.00	ROPIn the Money	$87.90In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.70Out 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	$97.90In the Money	$106.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.70Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$660.00	ROPIn the Money	$107.90In the Money	$116.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.60Out 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	$117.90In the Money	$126.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.50Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$680.00	ROPIn the Money	$127.90In the Money	$136.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.50Out 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	$137.90In the Money	$146.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$1.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$700.00	ROPIn the Money	$147.90In the Money	$156.60In the Money	$158.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.40Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$720.00	ROPIn the Money	$167.90In the Money	$176.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$740.00	ROPIn the Money	$187.90In the Money	$196.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$760.00	ROPIn the Money	$207.90In the Money	$216.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$1.05Out 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	$227.90In the Money	$236.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out 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	$247.90In the Money	$255.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.70Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$820.00	ROPIn the Money	$267.90In the Money	$276.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$840.00	ROPIn the Money	$287.90In the Money	$295.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)