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 | $69.50In the Money | $73.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $67.00In the Money | $71.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
COOPIn the Money | $64.60In the Money | $68.90In the Money | $59.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,479Out of the Money | |
COOPIn the Money | $62.00In the Money | $66.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
COOPIn the Money | $59.60In the Money | $63.90In the Money | $51.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,012Out of the Money | |
COOPIn the Money | $57.40In the Money | $61.30In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
COOPIn the Money | $54.70In the Money | $59.00In the Money | $18.57In the Money | $0.00In the Money | ---In the Money | 32In the Money | COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
COOPIn the Money | $52.30In the Money | $56.60In the Money | $19.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
COOPIn the Money | $49.80In the Money | $54.10In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | COOPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,092Out of the Money | |
COOPIn the Money | $47.40In the Money | $51.70In the Money | $14.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
COOPIn the Money | $44.90In the Money | $49.20In the Money | $30.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
COOPIn the Money | $42.40In the Money | $46.80In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
COOPIn the Money | $40.10In the Money | $44.40In the Money | $30.01In the Money | $0.00In the Money | ---In the Money | 37In the Money | COOPOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
COOPIn the Money | $37.60In the Money | $41.80In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | 59In the Money | COOPOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | |
COOPIn the Money | $35.20In the Money | $39.50In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 18In the Money | COOPOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
COOPIn the Money | $32.70In the Money | $37.00In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 35In the Money | COOPOut of the Money | $0.10Out of the Money | $1.25Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
COOPIn the Money | $30.40In the Money | $34.60In the Money | $33.20In the Money | $0.00In the Money | ---In the Money | 73In the Money | COOPOut of the Money | $0.10Out of the Money | $1.20Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
COOPIn the Money | $28.00In the Money | $32.20In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | COOPOut of the Money | $0.15Out of the Money | $1.15Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
COOPIn the Money | $25.80In the Money | $29.40In the Money | $31.65In the Money | $0.00In the Money | ---In the Money | 19In the Money | COOPOut of the Money | $0.20Out of the Money | $0.90Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
COOPIn the Money | $23.40In the Money | $26.70In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | $0.45Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
COOPIn the Money | $22.60In the Money | $23.90In the Money | $24.88In the Money | $0.00In the Money | ---In the Money | 157In the Money | COOPOut of the Money | $0.60Out of the Money | $0.90Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
COOPIn the Money | $19.40In the Money | $22.10In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | COOPOut of the Money | $0.70Out of the Money | $1.05Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
COOPIn the Money | $18.20In the Money | $19.10In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 35In the Money | COOPOut of the Money | $0.95Out of the Money | $1.35Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
COOPIn the Money | $16.00In the Money | $16.90In the Money | $20.11In the Money | $0.00In the Money | ---In the Money | 29In the Money | COOPOut of the Money | $1.25Out of the Money | $1.60Out of the Money | $1.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
COOPIn the Money | $14.10In the Money | $14.60In the Money | $11.32In the Money | $0.00In the Money | ---In the Money | 480In the Money | COOPOut of the Money | $1.65Out of the Money | $1.95Out of the Money | $1.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
COOPIn the Money | $12.10In the Money | $12.50In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 31In the Money | COOPOut of the Money | $2.15Out of the Money | $2.35Out of the Money | $2.35Out of the Money | $0.12Out of the Money | 51Out of the Money | 293Out of the Money | |
COOPIn the Money | $10.30In the Money | $10.60In the Money | $12.28In the Money | $0.00In the Money | ---In the Money | 115In the Money | COOPOut of the Money | $2.75Out of the Money | $2.95Out of the Money | $2.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
COOPIn the Money | $8.50In the Money | $9.00In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | COOPOut of the Money | $3.50Out of the Money | $3.80Out of the Money | $4.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
COOPUnderlying issue's last price | $7.00Underlying issue's last price | $7.30Underlying issue's last price | $6.68Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3,389Underlying issue's last price | Filter Table By Strike Price of$90.00Underlying issue's last price | COOPUnderlying issue's last price | $4.50Underlying issue's last price | $4.70Underlying issue's last price | $4.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 201Underlying issue's last price |
COOPNear the Money | $5.60Near the Money | $6.00Near the Money | $5.63Near the Money | $-0.37Near the Money | 24Near the Money | 253Near the Money | COOPIn the Money | $5.60In the Money | $5.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
COOPOut of the Money | $2.75Out of the Money | $4.80Out of the Money | $4.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | COOPIn the Money | $6.90In the Money | $7.20In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
COOPOut of the Money | $3.50Out of the Money | $3.80Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | COOPIn the Money | $8.30In the Money | $8.80In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
COOPOut of the Money | $2.65Out of the Money | $2.90Out of the Money | $2.65Out of the Money | $-0.45Out of the Money | 1Out of the Money | 2,715Out of the Money | COOPIn the Money | $10.10In the Money | $10.50In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
COOPOut of the Money | $1.45Out of the Money | $1.95Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | COOPIn the Money | $14.00In the Money | $14.40In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
COOPOut of the Money | $0.30Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | COOPIn the Money | $18.30In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.25Out of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | COOPIn the Money | $21.70In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $26.50In the Money | $30.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | COOPIn the Money | $31.50In the Money | $35.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $36.50In the Money | $40.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $41.50In the Money | $45.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $1.00Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | COOPIn the Money | $46.50In the Money | $50.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |