Stocks Options

LAST PRICE
112.0000
TODAY'S CHANGE (%)
Trending Down-0.2000 (-0.1783%)

Bid / Lots
112.0000/ 20
Ask / Lots
112.4000/ 2
Open / Previous Close
111.9700 / 112.2000
Day Range
Low 111.1500
High 112.7900
52 Week Range
Low 99.3450
High 135.1800
Volume
4,375,865
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.157

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$59.60In the Money	$64.00In the Money	$73.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	COPOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
COPIn the Money	$54.65In the Money	$59.00In the Money	$56.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	COPOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
COPIn the Money	$49.60In the Money	$53.70In the Money	$54.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	COPOut 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	114Out of the Money
COPIn the Money	$44.60In the Money	$49.00In the Money	$59.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	COPOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	876Out of the Money
COPIn the Money	$39.70In the Money	$44.00In the Money	$41.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	COPOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
COPIn the Money	$34.65In the Money	$39.00In the Money	$49.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$75.00	COPOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,045Out of the Money
COPIn the Money	$29.65In the Money	$34.25In the Money	$41.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$80.00	COPOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5,486Out of the Money
COPIn the Money	$24.80In the Money	$29.00In the Money	$36.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money
COPIn the Money	$24.40In the Money	$26.95In the Money	$25.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	COPOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,110Out of the Money
COPIn the Money	$20.80In the Money	$23.15In the Money	$39.52In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	633Out of the Money
COPIn the Money	$19.15In the Money	$19.90In the Money	$29.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.50	COPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,060Out of the Money
COPIn the Money	$16.85In the Money	$17.35In the Money	$26.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,380Out of the Money
COPIn the Money	$14.40In the Money	$15.70In the Money	$31.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$97.50	COPOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	829Out of the Money
COPIn the Money	$10.85In the Money	$13.20In the Money	$12.05In the Money	$-10.95In the Money	11In the Money	6In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	2,505Out of the Money
COPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$6.20In the Money	$8.00In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1,324In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	36Out of the Money	3,730Out of the Money
COPIn the Money	$5.85In the Money	$7.40In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.09Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	2Out of the Money	15Out of the Money
COPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$2.84In the Money	$4.25In the Money	$4.25In the Money	$-0.05In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$109.00	COPNear the Money	$0.52Near the Money	$0.64Near the Money	$0.66Near the Money	$-0.02Near the Money	31Near the Money	218Near the Money
COPIn the Money	$2.60In the Money	$3.60In the Money	$2.95In the Money	$-0.10In the Money	64In the Money	2,553In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$0.79Near the Money	$0.88Near the Money	$0.91Near the Money	$0.00Near the Money	22Near the Money	3,710Near the Money
COPUnderlying issue's last price	$2.35Underlying issue's last price	$2.48Underlying issue's last price	$2.40Underlying issue's last price	$-0.26Underlying issue's last price	15Underlying issue's last price	112Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	COPUnderlying issue's last price	$1.16Underlying issue's last price	$1.27Underlying issue's last price	$1.29Underlying issue's last price	$0.07Underlying issue's last price	11Underlying issue's last price	154Underlying issue's last price
COPNear the Money	$1.79Near the Money	$1.90Near the Money	$1.75Near the Money	$-0.38Near the Money	64Near the Money	177Near the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$1.59Near the Money	$1.70Near the Money	$1.77Near the Money	$0.08Near the Money	133Near the Money	279Near the Money
COPNear the Money	$1.29Near the Money	$1.38Near the Money	$1.30Near the Money	$-0.27Near the Money	37Near the Money	508Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.94In the Money	$2.23In the Money	$2.31In the Money	$0.05In the Money	54In the Money	314In the Money
COPNear the Money	$0.92Near the Money	$1.00Near the Money	$0.94Near the Money	$-0.26Near the Money	41Near the Money	326Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.75In the Money	$2.89In the Money	$2.89In the Money	$0.16In the Money	33In the Money	268In the Money
COPNear the Money	$0.61Near the Money	$0.80Near the Money	$0.71Near the Money	$-0.12Near the Money	94Near the Money	7,201Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$3.35In the Money	$3.85In the Money	$3.48In the Money	$0.12In the Money	22In the Money	3,511In the Money
COPOut of the Money	$0.41Out of the Money	$0.55Out of the Money	$0.67Out of the Money	$0.12Out of the Money	1Out of the Money	454Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.90In the Money	$5.10In the Money	$4.45In the Money	$0.00In the Money	---In the Money	309In the Money
COPOut of the Money	$0.27Out of the Money	$0.44Out of the Money	$0.38Out of the Money	$-0.07Out of the Money	11Out of the Money	411Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.35In the Money	$5.90In the Money	$2.89In the Money	$0.00In the Money	---In the Money	172In the Money
COPOut of the Money	$0.18Out of the Money	$0.29Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	10Out of the Money	2,202Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$4.50In the Money	$7.35In the Money	$5.90In the Money	$0.00In the Money	---In the Money	307In the Money
COPOut of the Money	$0.11Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	19Out of the Money	401Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$5.90In the Money	$8.30In the Money	$3.65In the Money	$0.00In the Money	---In the Money	103In the Money
COPOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	55Out of the Money	4,747Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$7.00In the Money	$8.55In the Money	$8.04In the Money	$0.04In the Money	8In the Money	5,616In the Money
COPOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,708Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$7.75In the Money	$10.30In the Money	$9.21In the Money	$4.13In the Money	1In the Money	157In the Money
COPOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	45Out of the Money	169Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$8.80In the Money	$11.50In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	7Out of the Money	287Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$9.90In the Money	$12.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$10.95In the Money	$13.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	105Out of the Money	3,709Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$11.00In the Money	$13.30In the Money	$13.05In the Money	$0.60In the Money	353In the Money	382In the Money
COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	20Out of the Money	49Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$12.85In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$14.85In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	$15.85In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut 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	725Out of the Money	Filter Table By Strike Price of$129.00	COPIn the Money	$16.85In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	9Out of the Money	4,123Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$16.90In the Money	$18.55In the Money	$17.70In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	COPIn the Money	$18.05In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$132.00	COPIn the Money	$19.05In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$133.00	COPIn the Money	$20.00In the Money	$22.25In the Money	$14.90In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.01Out of the Money	4Out of the Money	3,627Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$21.95In the Money	$23.90In the Money	$23.14In the Money	$0.14In the Money	230In the Money	191In the Money
COPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	1,816Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$26.00In the Money	$30.40In the Money	$16.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,341Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$31.00In the Money	$35.45In the Money	$23.40In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	936Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$36.00In the Money	$40.15In the Money	$31.90In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,799Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	$40.75In the Money	$44.85In the Money	$42.10In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	$46.00In the Money	$50.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	$51.00In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$170.00	COPIn the Money	$56.00In the Money	$60.35In the Money	$56.92In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$175.00	COPIn the Money	$61.00In the Money	$65.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$180.00	COPIn the Money	$66.05In the Money	$70.50In the Money	$59.60In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$185.00	COPIn the Money	$71.00In the Money	$75.10In the Money	$63.70In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$190.00	COPIn the Money	$76.00In the Money	$80.40In the Money	$68.05In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$195.00	COPIn the Money	$80.80In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$200.00	COPIn the Money	$86.35In the Money	$90.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Conocophillips
NYSE:COPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)