Stocks Options

LAST PRICE
105.4000
TODAY'S CHANGE (%)
Trending Up0.5400 (0.5150%)

Bid / Lots
105.3800/ 1
Ask / Lots
105.4200/ 6
Open / Previous Close
103.9700 / 104.8600
Day Range
Low 103.2500
High 105.5400
52 Week Range
Low 80.4794
High 112.3750
Volume
329,837
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 25.393

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
COOIn the Money	$64.70In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.75	COOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$63.40In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$62.20In the Money	$66.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$41.25	COOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$60.90In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	COOOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$59.70In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.75	COOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$58.40In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$57.20In the Money	$61.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.25	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$55.90In 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$47.50	COOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$54.70In the Money	$58.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.75	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$53.50In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$51.00In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$48.50In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$46.00In 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$57.50	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$43.50In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$41.00In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$38.50In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$36.00In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	COOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
COOIn the Money	$33.50In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COOIn the Money	$31.00In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COOIn the Money	$28.50In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$75.00	COOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
COOIn the Money	$26.00In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COOIn the Money	$23.50In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	COOOut of the Money	---Out of the Money	$0.60Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
COOIn the Money	$21.00In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
COOIn the Money	$18.50In the Money	$21.20In the Money	$18.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
COOIn the Money	$16.30In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
COOIn the Money	$13.70In the Money	$16.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$90.00	COOOut of the Money	---Out of the Money	$1.05Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
COOIn the Money	$11.10In the Money	$13.90In the Money	$15.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$92.50	COOOut of the Money	---Out of the Money	$1.45Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
COOIn the Money	$8.90In the Money	$11.40In the Money	$11.80In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$95.00	COOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
COOIn the Money	$7.70In the Money	$8.70In the Money	$11.93In the Money	$0.00In the Money	---In the Money	268In the Money	Filter Table By Strike Price of$97.50	COOOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
COOIn the Money	$5.80In the Money	$6.20In the Money	$5.75In the Money	$-3.98In the Money	12In the Money	76In the Money	Filter Table By Strike Price of$100.00	COOOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
COOIn the Money	$3.80In the Money	$4.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$102.50	COONear the Money	$0.75Near the Money	$1.00Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	332Near the Money
COOUnderlying issue's last price	$2.15Underlying issue's last price	$2.45Underlying issue's last price	$2.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	76Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	COOUnderlying issue's last price	$1.60Underlying issue's last price	$1.80Underlying issue's last price	$2.80Underlying issue's last price	$0.95Underlying issue's last price	3Underlying issue's last price	235Underlying issue's last price
COONear the Money	$1.05Near the Money	$1.25Near the Money	$1.02Near the Money	$-0.03Near the Money	2Near the Money	507Near the Money	Filter Table By Strike Price of$107.50	COOIn the Money	$2.95In the Money	$3.20In the Money	$2.16In the Money	$0.00In the Money	---In the Money	126In the Money
COOOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.42Out of the Money	$-0.13Out of the Money	2Out of the Money	986Out of the Money	Filter Table By Strike Price of$110.00	COOIn the Money	$4.80In the Money	$5.00In the Money	$4.20In the Money	$0.00In the Money	---In the Money	85In the Money
COOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$112.50	COOIn the Money	$6.80In the Money	$8.40In the Money	$6.90In the Money	$0.00In the Money	---In the Money	48In the Money
COOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$115.00	COOIn the Money	$8.70In the Money	$11.60In the Money	$9.71In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$1.20Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$117.50	COOIn the Money	$10.70In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$1.35Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$120.00	COOIn the Money	$13.80In the Money	$16.10In the Money	$11.80In the Money	$0.00In the Money	---In the Money	2In the Money
COOOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$122.50	COOIn the Money	$15.70In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$2.15Out 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$125.00	COOIn the Money	$18.20In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$1.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$127.50	COOIn the Money	$20.70In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$130.00	COOIn the Money	$22.60In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$1.35Out 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$135.00	COOIn the Money	$27.80In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	COOIn the Money	$33.30In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$145.00	COOIn the Money	$37.50In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$1.30Out 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$150.00	COOIn the Money	$42.70In the Money	$46.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Cooper Companies Inc
NASDAQ:COOUnited 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)