Filter search criteria using below inputs
Click on magnifying glass icon to search
| 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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
COOPIn the Money | $52.00In the Money | $56.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $3.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $49.50In the Money | $54.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $3.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $47.00In the Money | $51.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $44.50In the Money | $49.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
COOPIn the Money | $42.10In the Money | $46.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $39.70In the Money | $44.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $37.00In the Money | $41.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
COOPIn the Money | $35.00In the Money | $39.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
COOPIn the Money | $32.60In the Money | $36.90In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | COOPOut 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 | |
COOPIn the Money | $30.20In the Money | $34.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
COOPIn the Money | $27.50In the Money | $32.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
COOPIn the Money | $25.20In the Money | $29.50In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
COOPIn the Money | $22.50In the Money | $26.80In the Money | $19.53In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
COOPIn the Money | $20.00In the Money | $24.40In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
COOPIn the Money | $17.50In the Money | $22.00In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
COOPIn the Money | $15.00In the Money | $19.80In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
COOPIn the Money | $12.70In the Money | $17.40In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
COOPIn the Money | $10.50In the Money | $15.00In the Money | $11.53In the Money | $0.00In the Money | ---In the Money | 14In the Money | COOPOut of the Money | $0.25Out of the Money | $1.75Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
COOPIn the Money | $9.70In the Money | $10.90In the Money | $10.60In the Money | $0.00In the Money | 2In the Money | 195In the Money | COOPOut of the Money | $0.40Out of the Money | $0.80Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
COOPIn the Money | $7.40In the Money | $9.10In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 9In the Money | COOPOut of the Money | $0.65Out of the Money | $1.20Out of the Money | $5.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
COOPIn the Money | $6.20In the Money | $6.70In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 22In the Money | COOPOut of the Money | $1.20Out of the Money | $1.75Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
COOPUnderlying issue's last price | $4.40Underlying issue's last price | $5.30Underlying issue's last price | $4.69Underlying issue's last price | $0.83Underlying issue's last price | 2Underlying issue's last price | 32Underlying issue's last price | Filter Table By Strike Price of$82.50Underlying issue's last price | COOPUnderlying issue's last price | $1.65Underlying issue's last price | $2.40Underlying issue's last price | $2.05Underlying issue's last price | $-0.25Underlying issue's last price | 1Underlying issue's last price | 2Underlying issue's last price |
COOPNear the Money | $2.90Near the Money | $3.90Near the Money | $2.70Near the Money | $0.00Near the Money | ---Near the Money | 33Near the Money | COOPIn the Money | $1.80In the Money | $3.50In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
COOPOut of the Money | $2.00Out of the Money | $2.45Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | COOPIn the Money | $4.40In the Money | $5.00In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
COOPOut of the Money | $1.10Out of the Money | $1.65Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | COOPIn the Money | $6.10In the Money | $6.80In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.65Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $7.50In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.30Out of the Money | $3.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | COOPIn the Money | $9.20In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | COOPIn the Money | $13.50In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut 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 | COOPIn the Money | $18.50In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut 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 | COOPIn the Money | $23.50In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut 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 | COOPIn the Money | $28.50In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.00Out of the Money | $3.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $33.50In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |