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 | $51.50In the Money | $55.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut 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 | |
COOPIn the Money | $49.00In the Money | $53.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut 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 | |
COOPIn the Money | $46.50In the Money | $50.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut 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 | |
COOPIn the Money | $44.00In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut 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 | |
COOPIn the Money | $41.50In the Money | $45.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $39.00In the Money | $43.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut 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 | |
COOPIn the Money | $33.90In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $2.15Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
COOPIn the Money | $28.90In the Money | $33.10In the Money | $35.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
COOPIn the Money | $26.40In the Money | $30.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $1.85Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
COOPIn the Money | $24.10In the Money | $28.10In the Money | $27.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $21.60In the Money | $25.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $0.95Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
COOPIn the Money | $19.10In the Money | $23.20In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | COOPOut of the Money | ---Out of the Money | $1.20Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
COOPIn the Money | $16.60In the Money | $20.50In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | COOPOut of the Money | ---Out of the Money | $1.85Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
COOPIn the Money | $14.40In the Money | $18.20In the Money | $16.68In the Money | $0.00In the Money | ---In the Money | 50In the Money | COOPOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
COOPIn the Money | $11.70In the Money | $15.90In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 17In the Money | COOPOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
COOPIn the Money | $10.80In the Money | $12.30In the Money | $11.49In the Money | $0.00In the Money | ---In the Money | 57In the Money | COOPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
COOPIn the Money | $8.60In the Money | $10.30In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 54In the Money | COOPOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
COOPIn the Money | $6.40In the Money | $7.00In the Money | $7.12In the Money | $0.00In the Money | ---In the Money | 33In the Money | COOPOut of the Money | $0.45Out of the Money | $1.10Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
COOPIn the Money | $4.40In the Money | $4.80In the Money | $5.97In the Money | $0.00In the Money | ---In the Money | 26In the Money | COOPOut of the Money | $0.80Out of the Money | $1.10Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
COOPUnderlying issue's last price | $2.70Underlying issue's last price | $2.95Underlying issue's last price | $2.80Underlying issue's last price | $-0.35Underlying issue's last price | 7Underlying issue's last price | 53Underlying issue's last price | Filter Table By Strike Price of$90.00Underlying issue's last price | COOPUnderlying issue's last price | $1.60Underlying issue's last price | $1.90Underlying issue's last price | $1.64Underlying issue's last price | $0.14Underlying issue's last price | 1Underlying issue's last price | 49Underlying issue's last price |
COOPNear the Money | $1.45Near the Money | $1.75Near the Money | $1.59Near the Money | $-0.59Near the Money | 1Near the Money | 332Near the Money | COOPIn the Money | $2.65In the Money | $3.10In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
COOPOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.75Out of the Money | $-0.31Out of the Money | 4Out of the Money | 182Out of the Money | COOPIn the Money | $2.90In the Money | $4.90In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
COOPOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | COOPIn the Money | $6.20In the Money | $7.10In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
COOPOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | COOPIn the Money | $7.10In the Money | $11.00In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
COOPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | COOPIn the Money | $12.10In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | COOPIn the Money | $17.10In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | COOPIn the Money | $22.10In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut 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 | COOPIn the Money | $27.10In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut 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 | COOPIn the Money | $32.10In the Money | $36.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut 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 | COOPIn the Money | $37.10In the Money | $41.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |