Stocks Options

LAST PRICE
103.3050
TODAY'S CHANGE (%)
Trending Down-0.4450 (-0.4289%)

Bid / Lots
103.2500/ 3
Ask / Lots
103.3600/ 8
Open / Previous Close
103.8000 / 103.7500
Day Range
Low 103.2500
High 104.8050
52 Week Range
Low 81.9925
High 112.3750
Volume
394,588
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 25.341

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	$62.60In the Money	$66.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$61.70In the Money	$65.60In 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	$60.80In the Money	$64.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$58.80In the Money	$63.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$57.60In the Money	$61.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOIn the Money	$56.30In the Money	$60.60In 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	$55.10In the Money	$58.90In 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	$54.00In the Money	$58.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOIn the Money	$52.60In the Money	$56.60In 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	$51.60In the Money	$55.60In 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	$49.10In the Money	$53.10In 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	$46.60In the Money	$50.60In 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	$44.10In the Money	$48.10In 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	$41.60In 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$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	$39.00In the Money	$43.10In 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	$36.60In the Money	$40.60In 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	$34.10In the Money	$38.10In 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	$31.50In the Money	$35.60In 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	$29.10In the Money	$33.10In 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	$26.60In the Money	$30.40In 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	$24.00In the Money	$28.10In 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	$22.00In the Money	$25.50In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
COOIn the Money	$19.30In the Money	$22.90In 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	$17.70In the Money	$20.10In 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	---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	$14.60In the Money	$18.00In 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	$12.80In the Money	$15.20In the Money	$16.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$90.00	COOOut of the Money	---Out of the Money	$0.75Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
COOIn the Money	$10.30In the Money	$12.70In 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	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
COOIn the Money	$6.60In the Money	$10.30In the Money	$8.25In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$95.00	COOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
COOIn the Money	$5.80In the Money	$6.40In 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	---Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
COOIn the Money	$3.40In the Money	$3.90In the Money	$2.75In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$100.00	COOOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
COOUnderlying issue's last price	$1.55Underlying issue's last price	$1.80Underlying issue's last price	$2.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	50Underlying issue's last price	Filter Table By Strike Price of$102.50Underlying issue's last price	COOUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	530Underlying issue's last price
COONear the Money	$0.45Near the Money	$0.65Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	74Near the Money	Filter Table By Strike Price of$105.00	COOIn the Money	$2.00In the Money	$2.35In the Money	$2.00In the Money	$-0.40In the Money	6In the Money	233In the Money
COOOut of the Money	---Out of the Money	$1.20Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money	Filter Table By Strike Price of$107.50	COOIn the Money	$3.50In the Money	$4.50In the Money	$5.50In the Money	$0.00In the Money	---In the Money	126In the Money
COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	977Out of the Money	Filter Table By Strike Price of$110.00	COOIn the Money	$4.90In the Money	$7.40In the Money	$4.20In the Money	$0.00In the Money	---In the Money	15In the Money
COOOut of the Money	---Out of the Money	$0.75Out 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	$7.10In the Money	$9.80In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money
COOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out 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	$9.60In the Money	$12.40In the Money	$9.71In 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	$0.36Out 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	$12.60In the Money	$15.70In 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	$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	$14.70In the Money	$17.50In the Money	$11.80In the Money	$0.00In the Money	---In the Money	2In the Money
COOOut of the Money	---Out of the Money	$0.05Out 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	$17.40In the Money	$20.20In 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$125.00	COOIn the Money	$19.70In the Money	$23.20In 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	$0.45Out 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	$22.30In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$0.75Out 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	$24.80In the Money	$28.20In 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	$29.80In the Money	$33.50In 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	$0.50Out 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	$34.60In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$0.10Out 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	$39.60In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOOut of the Money	---Out of the Money	$0.75Out 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$150.00	COOIn the Money	$45.60In the Money	$48.60In 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)