Stocks Options

LAST PRICE
94.3100
TODAY'S CHANGE (%)
Trending Up4.0800 (4.5218%)

Bid / Lots
92.0700/ 1
Ask / Lots
95.8500/ 1
Open / Previous Close
96.0000 / 90.2300
Day Range
Low 90.7900
High 96.1300
52 Week Range
Low 75.9350
High 104.0700
Volume
3,403,030
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 23.970

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	$54.20In the Money	$59.00In 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	$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
COOIn the Money	$53.00In the Money	$57.90In 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	$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
COOIn the Money	$51.70In the Money	$56.50In 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	$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
COOIn the Money	$50.60In the Money	$55.50In 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	$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
COOIn the Money	$49.50In the Money	$54.00In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$48.20In the Money	$53.00In 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	$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
COOIn the Money	$47.00In the Money	$51.80In 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	$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
COOIn the Money	$45.70In the Money	$50.50In 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	$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
COOIn the Money	$44.50In the Money	$49.40In 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	$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
COOIn the Money	$43.20In the Money	$48.00In 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	$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
COOIn the Money	$41.00In the Money	$45.60In 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	$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
COOIn the Money	$38.50In the Money	$43.30In 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	$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
COOIn the Money	$36.10In the Money	$41.00In 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	$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
COOIn the Money	$33.70In the Money	$38.50In 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	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$31.20In the Money	$36.00In 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	$0.00Out of the Money	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$29.00In the Money	$33.50In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$26.50In the Money	$31.30In 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	$0.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
COOIn the Money	$24.10In the Money	$28.80In 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	$0.00Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COOIn the Money	$22.30In the Money	$26.20In 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	$0.00Out of the Money	$4.10Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COOIn the Money	$19.50In the Money	$24.10In 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	$0.00Out of the Money	$4.80Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
COOIn the Money	$18.30In the Money	$21.50In 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	$0.65Out of the Money	$4.10Out of the Money	$1.15Out of the Money	$-0.45Out of the Money	50Out of the Money	10Out of the Money
COOIn the Money	$16.50In the Money	$19.30In 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	$0.75Out of the Money	$2.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
COOIn the Money	$14.30In the Money	$16.60In 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	$1.10Out of the Money	$2.20Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
COOIn the Money	$12.60In the Money	$14.90In 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	$1.60Out of the Money	$2.50Out of the Money	$2.25Out of the Money	$-1.05Out of the Money	1Out of the Money	45Out of the Money
COOIn the Money	$10.10In the Money	$12.20In 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	$2.35Out of the Money	$4.20Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
COOIn the Money	$9.70In the Money	$11.10In the Money	$8.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$90.00	COOOut of the Money	$3.30Out of the Money	$5.30Out of the Money	$3.58Out of the Money	$-1.92Out of the Money	1Out of the Money	29Out of the Money
COOUnderlying issue's last price	$6.60Underlying issue's last price	$8.80Underlying issue's last price	$8.60Underlying issue's last price	$2.70Underlying issue's last price	3Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$92.50Underlying issue's last price	COOUnderlying issue's last price	$4.20Underlying issue's last price	$5.60Underlying issue's last price	$6.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	83Underlying issue's last price
COONear the Money	$6.70Near the Money	$7.80Near the Money	$7.20Near the Money	$1.70Near the Money	3Near the Money	42Near the Money	Filter Table By Strike Price of$95.00	COOIn the Money	$5.20In the Money	$7.40In the Money	$4.10In the Money	$0.00In the Money	---In the Money	41In the Money
COOOut of the Money	$5.10Out of the Money	$6.80Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$97.50	COOIn the Money	$6.50In the Money	$8.30In the Money	$9.80In the Money	$0.00In the Money	---In the Money	33In the Money
COOOut of the Money	$4.30Out of the Money	$6.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$100.00	COOIn the Money	$7.30In the Money	$10.20In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money
COOOut of the Money	$2.75Out of the Money	$4.50Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$102.50	COOIn the Money	$9.00In the Money	$11.70In the Money	$8.70In the Money	$0.00In the Money	---In the Money	15In the Money
COOOut of the Money	$0.75Out of the Money	$3.40Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$105.00	COOIn the Money	$11.40In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$2.15Out of the Money	$3.50Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$107.50	COOIn the Money	$12.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$0.25Out of the Money	$2.90Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$110.00	COOIn the Money	$13.80In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$1.40Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$112.50	COOIn the Money	$16.30In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$0.95Out of the Money	$4.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$115.00	COOIn the Money	$18.80In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$0.75Out of the Money	$2.90Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$117.50	COOIn the Money	$20.70In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$0.00Out of the Money	$4.80Out 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$120.00	COOIn the Money	$23.60In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$122.50	COOIn the Money	$25.70In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut 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$125.00	COOIn the Money	$28.20In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut 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$127.50	COOIn the Money	$30.70In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut 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	8Out of the Money	Filter Table By Strike Price of$130.00	COOIn the Money	$33.20In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut 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$135.00	COOIn the Money	$38.20In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$0.00Out of the Money	$4.80Out 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	$43.20In the Money	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$145.00	COOIn the Money	$48.20In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut 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$150.00	COOIn the Money	$53.20In the Money	$58.00In 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)