Stocks Options

LAST PRICE
105.9400
TODAY'S CHANGE (%)
Trending Down-1.0300 (-0.9629%)

Bid / Lots
104.4400/ 1
Ask / Lots
107.4500/ 1
Open / Previous Close
107.3700 / 106.9700
Day Range
Low 105.0100
High 108.0600
52 Week Range
Low 75.9350
High 112.3750
Volume
1,047,380
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 26.076

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	$65.30In the Money	$69.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$64.10In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$62.90In the Money	$66.90In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$61.60In the Money	$65.70In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$60.30In the Money	$64.60In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$59.10In the Money	$63.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$57.80In the Money	$62.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$56.60In the Money	$60.70In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$55.30In the Money	$59.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$54.10In the Money	$58.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$51.80In the Money	$54.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$49.10In the Money	$53.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$46.70In the Money	$50.80In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$44.30In the Money	$48.30In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$41.70In the Money	$45.80In 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	$0.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$40.00In the Money	$42.70In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$36.70In the Money	$40.90In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
COOIn the Money	$34.40In the Money	$38.40In 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	$0.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COOIn the Money	$31.80In the Money	$36.10In 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	$0.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COOIn the Money	$29.30In the Money	$33.70In 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	$27.00In the Money	$31.00In 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	$0.35Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COOIn the Money	$24.30In the Money	$28.70In 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	$0.40Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
COOIn the Money	$21.90In the Money	$26.30In 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	$0.05Out 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	$20.90In the Money	$23.10In 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	$0.05Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
COOIn the Money	$17.10In the Money	$21.40In 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	$0.05Out 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	$14.80In the Money	$18.80In 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	$0.35Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
COOIn the Money	$14.10In the Money	$14.80In 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	$0.25Out of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
COOIn the Money	$11.80In the Money	$12.40In the Money	$11.60In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$95.00	COOOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.52Out of the Money	$-0.08Out of the Money	1Out of the Money	62Out of the Money
COOIn the Money	$9.50In the Money	$10.00In the Money	$10.60In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$97.50	COOOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
COOIn the Money	$7.50In the Money	$7.80In the Money	$7.70In the Money	$-3.15In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$100.00	COOOut of the Money	$1.05Out of the Money	$1.25Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
COOIn the Money	$5.60In the Money	$6.30In the Money	$9.60In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$102.50	COOOut of the Money	$1.65Out of the Money	$1.90Out of the Money	$1.80Out of the Money	$0.25Out of the Money	3Out of the Money	342Out of the Money
COOUnderlying issue's last price	$4.00Underlying issue's last price	$4.30Underlying issue's last price	$7.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	65Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	COOUnderlying issue's last price	$2.60Underlying issue's last price	$3.50Underlying issue's last price	$2.63Underlying issue's last price	$0.18Underlying issue's last price	59Underlying issue's last price	73Underlying issue's last price
COONear the Money	$2.70Near the Money	$2.90Near the Money	$2.85Near the Money	$-2.78Near the Money	7Near the Money	114Near the Money	Filter Table By Strike Price of$107.50	COOIn the Money	$3.70In the Money	$3.90In the Money	$3.80In the Money	$0.30In the Money	3In the Money	124In the Money
COOOut of the Money	$1.60Out of the Money	$2.90Out of the Money	$1.95Out of the Money	$-0.45Out of the Money	12Out of the Money	196Out of the Money	Filter Table By Strike Price of$110.00	COOIn the Money	$5.20In the Money	$7.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	88In the Money
COOOut of the Money	$1.00Out of the Money	$1.25Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$112.50	COOIn the Money	$6.90In the Money	$8.90In the Money	$6.90In the Money	$2.90In the Money	5In the Money	48In the Money
COOOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$115.00	COOIn the Money	$9.00In the Money	$11.10In the Money	$5.80In the Money	$0.00In the Money	---In the Money	3In the Money
COOOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$117.50	COOIn the Money	$9.60In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$0.05Out of the Money	$0.35Out 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	$11.90In the Money	$16.30In the Money	$11.80In the Money	$0.00In the Money	---In the Money	2In the Money
COOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$122.50	COOIn the Money	$14.40In 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	$1.05Out 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	$17.80In 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	$1.00Out 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	$19.40In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$1.00Out 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	$22.80In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$0.75Out 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	$26.90In the Money	$31.30In 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	$31.90In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$145.00	COOIn the Money	$36.90In the Money	$41.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$0.65Out 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	$41.90In the Money	$46.30In 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)