Stocks Options

LAST PRICE
105.7300
TODAY'S CHANGE (%)
Trending Down-3.1800 (-2.9198%)

Bid / Lots
105.5000/ 1
Ask / Lots
106.2500/ 1
Open / Previous Close
108.5000 / 108.9100
Day Range
Low 105.6900
High 108.8200
52 Week Range
Low 101.2950
High 135.1800
Volume
6,561,430
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 21.972

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$35.00In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$29.80In the Money	$32.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.40In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$19.40In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COPIn the Money	$17.45In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	COPOut of the Money	---Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$16.45In the Money	$17.15In the Money	$15.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$89.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COPIn the Money	$14.75In the Money	$16.10In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$13.75In the Money	$15.10In the Money	$18.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$12.90In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	COPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$12.35In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$11.50In the Money	$12.05In the Money	$16.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	COPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$10.10In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$8.45In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.19Out of the Money	4Out of the Money	24Out of the Money
COPIn the Money	$7.80In the Money	$10.00In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
COPIn the Money	$7.35In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	4Out of the Money	37Out of the Money
COPIn the Money	$5.90In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	9Out of the Money	48Out of the Money
COPIn the Money	$5.60In the Money	$5.95In the Money	$6.70In the Money	$-1.90In the Money	30In the Money	23In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	13Out of the Money	203Out of the Money
COPIn the Money	$3.75In the Money	$5.20In the Money	$7.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
COPIn the Money	$3.75In the Money	$4.00In the Money	$8.47In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	3Out of the Money	191Out of the Money
COPIn the Money	$2.64In the Money	$3.05In the Money	$5.85In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$103.00	COPNear the Money	$0.15Near the Money	$0.22Near the Money	$0.15Near the Money	$0.14Near the Money	34Near the Money	161Near the Money
COPIn the Money	$1.99In the Money	$2.23In the Money	$2.94In the Money	$-4.28In the Money	2In the Money	40In the Money	Filter Table By Strike Price of$104.00	COPNear the Money	$0.26Near the Money	$0.35Near the Money	$0.27Near the Money	$0.20Near the Money	44Near the Money	279Near the Money
COPUnderlying issue's last price	$1.21Underlying issue's last price	$1.41Underlying issue's last price	$3.15Underlying issue's last price	$-0.75Underlying issue's last price	2Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	COPUnderlying issue's last price	$0.52Underlying issue's last price	$0.58Underlying issue's last price	$0.47Underlying issue's last price	$0.34Underlying issue's last price	145Underlying issue's last price	630Underlying issue's last price
COPNear the Money	$0.75Near the Money	$0.79Near the Money	$0.77Near the Money	$-2.50Near the Money	83Near the Money	66Near the Money	Filter Table By Strike Price of$106.00	COPIn the Money	$0.93In the Money	$0.99In the Money	$0.95In the Money	$0.76In the Money	285In the Money	618In the Money
COPNear the Money	$0.36Near the Money	$0.40Near the Money	$0.39Near the Money	$-2.16Near the Money	432Near the Money	105Near the Money	Filter Table By Strike Price of$107.00	COPIn the Money	$1.55In the Money	$1.62In the Money	$1.53In the Money	$1.18In the Money	594In the Money	153In the Money
COPNear the Money	$0.15Near the Money	$0.19Near the Money	$0.20Near the Money	$-1.39Near the Money	78Near the Money	129Near the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$2.28In the Money	$2.56In the Money	$2.15In the Money	$1.52In the Money	498In the Money	1,203In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.86Out of the Money	104Out of the Money	304Out of the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$3.15In the Money	$3.45In the Money	$3.05In the Money	$2.03In the Money	23In the Money	195In the Money
COPOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$-0.49Out of the Money	695Out of the Money	869Out of the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$3.30In the Money	$5.35In the Money	$3.65In the Money	$2.10In the Money	153In the Money	249In the Money
COPOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	42Out of the Money	333Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$5.15In the Money	$5.60In the Money	$4.90In the Money	$2.75In the Money	14In the Money	154In the Money
COPOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	25Out of the Money	466Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$6.00In the Money	$7.15In the Money	$6.06In the Money	$2.73In the Money	3In the Money	85In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	937Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$6.80In the Money	$7.55In the Money	$7.08In the Money	$3.98In the Money	1In the Money	12In the Money
COPOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	388Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$7.95In the Money	$9.10In the Money	$3.25In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$8.95In the Money	$10.15In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$9.95In the Money	$10.60In the Money	$6.35In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$11.00In the Money	$12.15In the Money	$10.10In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$12.00In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$12.95In the Money	$13.65In the Money	$8.42In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	7Out of the Money	38Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$14.05In the Money	$15.30In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$14.95In the Money	$15.65In the Money	$11.88In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$15.90In the Money	$16.90In the Money	$11.95In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$16.95In the Money	$18.15In the Money	$13.75In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$17.95In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$19.05In the Money	$20.10In the Money	$14.80In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$19.95In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$19.85In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out 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$130.00	COPIn the Money	$23.95In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$27.85In the Money	$30.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$32.25In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$37.30In the Money	$40.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$42.95In the Money	$45.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	$47.45In the Money	$50.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	$52.30In the Money	$55.85In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)