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 | $61.00In the Money | $65.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
COOPIn the Money | $58.50In the Money | $63.40In 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 | $56.00In the Money | $60.90In 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 | $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 | $53.50In the Money | $58.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $51.00In the Money | $55.90In 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 | $0.80Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
COOPIn the Money | $48.60In the Money | $53.50In 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 | $4.70Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
COOPIn the Money | $46.00In the Money | $50.90In 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 | $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 | $43.60In the Money | $48.50In 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 | $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 | $41.10In the Money | $46.00In 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 | $39.10In the Money | $43.50In 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 | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
COOPIn the Money | $36.70In the Money | $41.00In 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 | $2.10Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
COOPIn the Money | $33.90In the Money | $38.50In 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 | $4.80Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
COOPIn the Money | $31.60In the Money | $36.00In the Money | $34.02In the Money | $0.00In the Money | ---In the Money | 28In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
COOPIn the Money | $28.70In the Money | $33.50In 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 | $2.50Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
COOPIn the Money | $26.30In the Money | $31.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
COOPIn the Money | $24.10In the Money | $28.50In 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 | $4.80Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 628Out of the Money | |
COOPIn the Money | $21.50In the Money | $25.60In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 64In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
COOPIn the Money | $18.80In the Money | $23.40In 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 | $0.20Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
COOPIn the Money | $17.30In the Money | $20.80In the Money | $19.24In the Money | $0.00In the Money | ---In the Money | 279In the Money | COOPOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
COOPIn the Money | $13.80In the Money | $18.40In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 63In 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 | 11Out of the Money | |
COOPIn the Money | $12.60In the Money | $15.90In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 1,034In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
COOPIn the Money | $9.00In the Money | $13.50In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 14In the Money | COOPOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
COOPIn the Money | $7.60In the Money | $10.90In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 1,501In the Money | COOPOut of the Money | $0.10Out of the Money | $1.60Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
COOPIn the Money | $6.00In the Money | $7.70In the Money | $6.86In the Money | $0.00In the Money | ---In the Money | 223In the Money | COOPOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 529Out of the Money | |
COOPIn the Money | $3.70In the Money | $4.70In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 140In the Money | COOPOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $1.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
COOPUnderlying issue's last price | $2.40Underlying issue's last price | $2.70Underlying issue's last price | $2.30Underlying issue's last price | $-0.13Underlying issue's last price | 4Underlying issue's last price | 58Underlying issue's last price | Filter Table By Strike Price of$82.50Underlying issue's last price | COOPUnderlying issue's last price | $1.30Underlying issue's last price | $1.60Underlying issue's last price | $1.55Underlying issue's last price | $-0.95Underlying issue's last price | 10Underlying issue's last price | 58Underlying issue's last price |
COOPNear the Money | $1.15Near the Money | $1.50Near the Money | $1.35Near the Money | $-0.01Near the Money | 1Near the Money | 120Near the Money | COOPIn the Money | $2.60In the Money | $2.85In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
COOPOut of the Money | $0.50Out of the Money | $0.70Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | COOPIn the Money | $3.20In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | $0.15Out of the Money | $0.70Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | COOPIn the Money | $4.20In the Money | $8.70In 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 | $4.80Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | COOPIn the Money | $6.60In the Money | $10.80In 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 | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | COOPIn the Money | $9.40In the Money | $13.90In 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 | $14.40In the Money | $19.00In 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 | $19.10In the Money | $23.90In 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 | $24.20In the Money | $29.00In 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 | $29.20In the Money | $34.00In 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 | $34.20In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |