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 | $60.10In the Money | $64.20In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $57.50In the Money | $62.00In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
COOPIn the Money | $55.10In the Money | $59.60In the Money | $59.63In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,464Out of the Money | |
COOPIn the Money | $52.70In the Money | $57.20In 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 | $0.55Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
COOPIn the Money | $50.40In the Money | $54.30In the Money | $51.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | $0.00Out of the Money | $2.20Out 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 | $48.00In the Money | $52.00In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | COOPOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
COOPIn the Money | $45.60In the Money | $49.70In the Money | $18.57In the Money | $0.00In the Money | ---In the Money | 32In the Money | COOPOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
COOPIn the Money | $43.40In the Money | $47.20In the Money | $19.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | COOPOut of the Money | $0.05Out of the Money | $1.70Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
COOPIn the Money | $41.00In the Money | $44.70In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | COOPOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,882Out of the Money | |
COOPIn the Money | $38.50In the Money | $42.00In the Money | $14.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
COOPIn the Money | $36.10In the Money | $40.30In the Money | $30.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | COOPOut of the Money | $0.15Out of the Money | $2.45Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
COOPIn the Money | $33.90In the Money | $37.80In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | $0.15Out 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 | $31.40In the Money | $35.50In the Money | $30.01In the Money | $0.00In the Money | ---In the Money | 37In the Money | COOPOut of the Money | $0.20Out of the Money | $1.20Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
COOPIn the Money | $29.80In the Money | $33.30In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 60In the Money | COOPOut of the Money | $0.35Out of the Money | $0.70Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | |
COOPIn the Money | $28.00In the Money | $30.70In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 18In the Money | COOPOut of the Money | $0.50Out of the Money | $0.90Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
COOPIn the Money | $25.70In the Money | $27.00In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 35In the Money | COOPOut of the Money | $0.40Out of the Money | $1.10Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
COOPIn the Money | $23.40In the Money | $26.10In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | 71In the Money | COOPOut of the Money | $0.45Out of the Money | $1.30Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
COOPIn the Money | $21.20In the Money | $22.60In the Money | $22.51In the Money | $0.00In the Money | ---In the Money | 11In the Money | COOPOut of the Money | $0.65Out of the Money | $1.70Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
COOPIn the Money | $19.10In the Money | $21.80In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | COOPOut of the Money | $1.25Out of the Money | $1.80Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
COOPIn the Money | $16.20In the Money | $18.40In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | $1.45Out of the Money | $2.20Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
COOPIn the Money | $15.30In the Money | $18.00In the Money | $15.63In the Money | $0.00In the Money | ---In the Money | 156In the Money | COOPOut of the Money | $1.95Out of the Money | $2.70Out of the Money | $2.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
COOPIn the Money | $13.20In the Money | $16.20In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | COOPOut of the Money | $2.40Out of the Money | $3.20Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
COOPIn the Money | $12.00In the Money | $14.50In the Money | $15.81In the Money | $0.00In the Money | ---In the Money | 36In the Money | COOPOut of the Money | $3.40Out of the Money | $3.90Out of the Money | $5.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
COOPIn the Money | $9.10In the Money | $12.30In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 30In the Money | COOPOut of the Money | $4.10Out of the Money | $4.80Out of the Money | $4.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
COOPUnderlying issue's last price | $9.20Underlying issue's last price | $10.70Underlying issue's last price | $9.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 480Underlying issue's last price | Filter Table By Strike Price of$80.00Underlying issue's last price | COOPUnderlying issue's last price | $3.50Underlying issue's last price | $5.70Underlying issue's last price | $5.70Underlying issue's last price | $0.30Underlying issue's last price | 1Underlying issue's last price | 5Underlying issue's last price |
COOPNear the Money | $7.80Near the Money | $8.80Near the Money | $9.50Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | COOPIn the Money | $4.60In the Money | $6.90In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
COOPOut of the Money | $6.60Out of the Money | $7.70Out of the Money | $6.46Out of the Money | $-1.95Out of the Money | 3Out of the Money | 100Out of the Money | COOPIn the Money | $6.30In the Money | $8.20In the Money | $7.89In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
COOPOut of the Money | $5.60Out of the Money | $6.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $8.20In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $4.60Out of the Money | $6.90Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | COOPIn the Money | $9.00In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $3.80Out of the Money | $4.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $12.30In the Money | $13.10In 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 | $3.40Out of the Money | $3.06Out of the Money | $-1.24Out of the Money | 3Out of the Money | 282Out of the Money | COOPIn the Money | $12.90In the Money | $15.00In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
COOPOut of the Money | $2.05Out of the Money | $2.30Out of the Money | $2.10Out of the Money | $-0.70Out of the Money | 2Out of the Money | 261Out of the Money | COOPIn the Money | $18.50In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $1.25Out of the Money | $1.60Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | COOPIn the Money | $21.40In the Money | $25.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.70Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $26.60In the Money | $30.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.40Out of the Money | $1.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | COOPIn the Money | $31.40In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.10Out of the Money | $2.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $36.40In the Money | $40.40In 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 | $1.90Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | COOPIn the Money | $41.50In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |