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 | $50.00In the Money | $54.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $47.50In the Money | $52.00In 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 | $45.00In the Money | $49.50In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $42.50In the Money | $47.30In 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 | $4.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
COOPIn the Money | $40.00In the Money | $44.80In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $37.50In the Money | $42.40In 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 | $35.10In the Money | $40.00In 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 | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
COOPIn the Money | $33.00In the Money | $37.50In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | COOPOut 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 | 5Out of the Money | |
COOPIn the Money | $28.00In the Money | $32.50In 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 | $4.80Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
COOPIn the Money | $25.60In the Money | $30.20In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
COOPIn the Money | $23.10In the Money | $27.90In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
COOPIn the Money | $21.00In the Money | $25.50In the Money | $9.50In 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 | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
COOPIn the Money | $18.70In the Money | $22.30In the Money | $14.10In 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 | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
COOPIn the Money | $16.50In the Money | $20.50In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 5In the Money | COOPOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
COOPIn the Money | $15.00In the Money | $18.10In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 17In the Money | COOPOut of the Money | $0.40Out of the Money | $1.00Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
COOPIn the Money | $13.30In the Money | $16.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | $1.00Out of the Money | $1.55Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
COOPIn the Money | $11.60In the Money | $14.50In the Money | $9.42In the Money | $0.00In the Money | ---In the Money | 5In the Money | COOPOut of the Money | $1.40Out of the Money | $2.20Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
COOPIn the Money | $10.10In the Money | $10.70In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 17In the Money | COOPOut of the Money | $1.90Out of the Money | $2.60Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
COOPIn the Money | $8.30In the Money | $9.00In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | COOPOut of the Money | $2.60Out of the Money | $3.40Out of the Money | $3.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
COOPUnderlying issue's last price | $6.80Underlying issue's last price | $7.80Underlying issue's last price | $7.00Underlying issue's last price | $-0.10Underlying issue's last price | 1Underlying issue's last price | 3,339Underlying issue's last price | Filter Table By Strike Price of$82.50Underlying issue's last price | COOPUnderlying issue's last price | $3.50Underlying issue's last price | $4.10Underlying issue's last price | $4.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 19Underlying issue's last price |
COOPNear the Money | $5.40Near the Money | $6.20Near the Money | $5.70Near the Money | $0.20Near the Money | 4Near the Money | 402Near the Money | COOPIn the Money | $4.20In the Money | $5.30In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
COOPOut of the Money | $4.20Out of the Money | $4.70Out of the Money | $4.40Out of the Money | $-0.10Out of the Money | 1Out of the Money | 304Out of the Money | COOPIn the Money | $5.90In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $3.10Out of the Money | $3.70Out of the Money | $3.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | COOPIn the Money | $6.10In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $2.20Out of the Money | $3.00Out of the Money | $2.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | COOPIn the Money | $9.10In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $1.60Out of the Money | $2.25Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | COOPIn the Money | $11.00In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.85Out of the Money | $1.40Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | COOPIn the Money | $13.80In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.35Out of the Money | $0.80Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out 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 | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out 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 | $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 | $33.60In the Money | $38.00In 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 | $38.50In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |