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 | $60.30In the Money | $63.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
COOPIn the Money | $57.80In the Money | $60.50In 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 | $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 | $54.70In the Money | $58.00In the Money | $59.20In the Money | $0.00In the Money | ---In the Money | 1In 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 | $52.60In the Money | $55.50In 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 | $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 | $50.00In the Money | $53.00In the Money | $46.53In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
COOPIn the Money | $46.50In the Money | $50.50In the Money | $26.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | COOPOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
COOPIn the Money | $44.50In the Money | $48.00In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 5In 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 | $42.60In the Money | $45.50In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | $40.20In the Money | $43.00In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 766Out of the Money | |
COOPIn the Money | $36.50In the Money | $40.50In 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 | $1.45Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
COOPIn the Money | $34.40In the Money | $38.00In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | COOPOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
COOPIn the Money | $31.50In the Money | $35.50In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 18In the Money | COOPOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
COOPIn the Money | $29.50In the Money | $33.00In the Money | $31.00In the Money | $-3.02In the Money | 2In the Money | 24In the Money | COOPOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
COOPIn the Money | $26.60In the Money | $30.50In the Money | $17.17In the Money | $0.00In the Money | ---In the Money | 32In the Money | COOPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
COOPIn the Money | $24.00In the Money | $28.00In the Money | $14.97In the Money | $0.00In the Money | ---In the Money | 36In the Money | COOPOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
COOPIn the Money | $22.40In the Money | $25.20In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | COOPOut of the Money | $0.00Out of the Money | $2.00Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 628Out of the Money | |
COOPIn the Money | $20.60In the Money | $21.80In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 62In the Money | COOPOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
COOPIn the Money | $17.90In the Money | $19.20In the Money | $20.68In the Money | $0.00In the Money | ---In the Money | 30In the Money | COOPOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
COOPIn the Money | $15.50In the Money | $17.70In the Money | $16.10In the Money | $-3.14In the Money | 1In the Money | 279In the Money | COOPOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
COOPIn the Money | $13.10In the Money | $14.90In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 62In the Money | COOPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
COOPIn the Money | $10.20In the Money | $12.50In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 1,005In the Money | COOPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
COOPIn the Money | $6.60In the Money | $9.00In the Money | $10.37In the Money | $0.00In the Money | ---In the Money | 12In the Money | COOPOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
COOPIn the Money | $5.80In the Money | $6.50In the Money | $4.60In the Money | $-1.33In the Money | 1In the Money | 1,500In the Money | COOPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
COOPIn the Money | $3.00In the Money | $4.00In the Money | $4.03In the Money | $-2.42In the Money | 2In the Money | 225In the Money | COOPOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 529Out of the Money | |
COOPUnderlying issue's last price | $0.50Underlying issue's last price | $1.75Underlying issue's last price | $0.85Underlying issue's last price | $-0.30Underlying issue's last price | 6Underlying issue's last price | 160Underlying issue's last price | Filter Table By Strike Price of$80.00Underlying issue's last price | COOPUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.23Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 52Underlying issue's last price |
COOPNear the Money | $0.00Near the Money | $0.20Near the Money | $0.05Near the Money | $-0.05Near the Money | 9Near the Money | 66Near the Money | COOPIn the Money | $0.50In the Money | $2.25In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
COOPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | COOPIn the Money | $3.30In the Money | $4.70In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
COOPOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | COOPIn the Money | $4.90In the Money | $8.30In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | COOPIn the Money | $7.60In the Money | $10.80In the Money | $15.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | COOPIn the Money | $9.90In the Money | $13.30In 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 | $0.75Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | COOPIn the Money | $12.60In the Money | $15.80In 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 | $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 | $17.20In the Money | $20.80In 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 | $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 | $22.20In the Money | $25.80In 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 | $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 | $27.00In the Money | $31.00In 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 | $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 | $32.00In the Money | $36.00In 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 | $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 | $37.00In the Money | $41.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |