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 | $49.70In the Money | $53.50In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | COOPOut of the Money | ---Out of the Money | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $47.20In the Money | $51.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $44.70In the Money | $48.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $39.80In the Money | $43.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $34.50In the Money | $38.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | ---Out of the Money | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $29.50In the Money | $33.70In the Money | $27.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | COOPOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
COOPIn the Money | $24.60In the Money | $28.80In the Money | $31.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | ---Out of the Money | $1.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
COOPIn the Money | $20.00In the Money | $23.90In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | COOPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 680Out of the Money | |
COOPIn the Money | $15.10In the Money | $19.00In the Money | $18.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
COOPIn the Money | $12.70In the Money | $16.50In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | COOPOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
COOPIn the Money | $10.50In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | COOPOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.42Out of the Money | $-0.18Out of the Money | 35Out of the Money | 70Out of the Money | |
COOPIn the Money | $9.50In the Money | $10.90In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 23In the Money | COOPOut of the Money | $0.55Out of the Money | $0.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
COOPIn the Money | $7.40In the Money | $7.80In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 703In the Money | COOPOut of the Money | $0.65Out of the Money | $2.95Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
COOPIn the Money | $5.40In the Money | $6.00In the Money | $10.02In the Money | $0.00In the Money | ---In the Money | 28In the Money | COOPOut of the Money | $1.35Out of the Money | $1.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
COOPUnderlying issue's last price | $3.90Underlying issue's last price | $4.20Underlying issue's last price | $4.20Underlying issue's last price | $-0.70Underlying issue's last price | 3Underlying issue's last price | 700Underlying issue's last price | Filter Table By Strike Price of$95.00Underlying issue's last price | COOPUnderlying issue's last price | $2.15Underlying issue's last price | $2.60Underlying issue's last price | $2.30Underlying issue's last price | $0.15Underlying issue's last price | 46Underlying issue's last price | 65Underlying issue's last price |
COOPNear the Money | $2.60Near the Money | $2.90Near the Money | $2.85Near the Money | $-0.45Near the Money | 12Near the Money | 239Near the Money | COOPIn the Money | $3.30In the Money | $3.90In the Money | $3.05In the Money | $-0.20In the Money | 3In the Money | 146In the Money | |
COOPOut of the Money | $1.60Out of the Money | $1.95Out of the Money | $1.90Out of the Money | $-0.30Out of the Money | 4Out of the Money | 51Out of the Money | COOPIn the Money | $4.80In the Money | $5.40In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
COOPOut of the Money | $0.35Out of the Money | $0.80Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | COOPIn the Money | $7.40In the Money | $10.80In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $1.55Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | COOPIn the Money | $11.60In the Money | $15.80In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | COOPIn the Money | $16.60In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $21.60In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out 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 | $26.70In 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 | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $31.70In 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 | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | COOPIn the Money | $36.70In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
COOPOut of the Money | ---Out of the Money | $1.45Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | COOPIn the Money | $41.80In the Money | $45.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |