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 17.431

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ROPIn the Money	$283.40In the Money	$292.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$273.40In the Money	$282.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$263.40In the Money	$272.10In 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	$255.10In 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	$243.40In the Money	$252.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$233.40In the Money	$242.10In 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	---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	$223.40In the Money	$232.10In 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	$213.40In the Money	$222.10In 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	$203.40In the Money	$212.10In 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	$193.40In the Money	$202.10In the Money	$221.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$350.00	ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ROPIn the Money	$183.40In the Money	$192.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROPIn the Money	$173.40In the Money	$182.10In 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	$4.30Out 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	$173.00In 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	---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	$153.40In the Money	$162.10In 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	$4.30Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ROPIn the Money	$143.40In the Money	$152.10In 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	---Out of the Money	$4.30Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ROPIn the Money	$134.00In the Money	$143.00In 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	---Out of the Money	$4.30Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ROPIn the Money	$124.40In the Money	$132.50In the Money	$111.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ROPIn the Money	$113.40In the Money	$122.10In 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	---Out of the Money	$4.30Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ROPIn the Money	$103.40In the Money	$112.10In 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	---Out of the Money	$4.30Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ROPIn the Money	$94.00In the Money	$103.00In 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	---Out of the Money	$4.30Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ROPIn the Money	$84.00In the Money	$93.00In 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	---Out of the Money	$4.30Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ROPIn the Money	$73.40In the Money	$82.00In 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	---Out of the Money	$4.30Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ROPIn the Money	$63.40In the Money	$72.10In 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	---Out of the Money	$4.30Out of the Money	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ROPIn the Money	$53.60In the Money	$62.90In 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	---Out of the Money	$4.30Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ROPIn the Money	$44.10In the Money	$52.90In 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	---Out of the Money	$1.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ROPIn the Money	$33.40In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ROPIn the Money	$23.40In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ROPIn the Money	$13.80In the Money	$22.00In the Money	$40.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$530.00	ROPOut of the Money	---Out of the Money	$2.15Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ROPUnderlying issue's last price	$5.30Underlying issue's last price	$12.30Underlying issue's last price	$34.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	ROPUnderlying issue's last price	---Underlying issue's last price	$4.30Underlying issue's last price	$0.33Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	35Underlying issue's last price
ROPNear the Money	$0.05Near the Money	$5.30Near the Money	$14.00Near the Money	$0.00Near the Money	---Near the Money	29Near the Money	Filter Table By Strike Price of$550.00	ROPIn the Money	---In the Money	$4.80In the Money	$6.90In the Money	$0.00In the Money	---In the Money	42In the Money
ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$10.23Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$560.00	ROPIn the Money	$7.70In the Money	$15.00In the Money	$9.20In the Money	$6.55In the Money	1In the Money	8In the Money
ROPOut of the Money	---Out of the Money	$1.25Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$570.00	ROPIn the Money	$18.10In the Money	$25.00In the Money	$8.45In the Money	$0.00In the Money	---In the Money	5In the Money
ROPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-1.35Out of the Money	13Out of the Money	36Out of the Money	Filter Table By Strike Price of$580.00	ROPIn the Money	$27.90In the Money	$36.20In the Money	$31.30In the Money	$0.00In the Money	---In the Money	6In the Money
ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$590.00	ROPIn the Money	$37.90In the Money	$45.60In 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$600.00	ROPIn the Money	$47.90In the Money	$56.20In the Money	$53.00In 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	$5.50Out 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	$57.90In the Money	$66.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$620.00	ROPIn the Money	$67.00In the Money	$76.40In 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	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$4.30Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$4.30Out of the Money	$2.00Out 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	$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	$4.30Out of the Money	$2.20Out 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	$107.00In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.30Out 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$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	$4.30Out 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$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	$4.30Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$4.30Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$700.00	ROPIn the Money	$147.90In the Money	$156.60In the Money	$171.20In 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	$2.10Out 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	$4.30Out 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	$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	$1.70Out 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	$0.80Out 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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$800.00	ROPIn the Money	$247.00In the Money	$256.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROPOut of the Money	---Out of the Money	$4.30Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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

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 November 15, 2024)

Put Options (expires Friday November 15, 2024)