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 22.284

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$40.10In the Money	$44.05In the Money	$42.70In the Money	$42.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	COPOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$35.10In the Money	$39.10In 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	$0.00Out 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
COPIn the Money	$30.50In the Money	$33.50In 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	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.20In the Money	$29.00In 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	$0.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$21.75In the Money	$23.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COPIn the Money	$16.60In the Money	$18.45In 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	$0.00Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COPIn the Money	$10.90In the Money	$13.55In the Money	$11.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$6.45In the Money	$8.65In the Money	$10.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.13Out of the Money	$0.46Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	12Out of the Money	39Out of the Money
COPIn the Money	$6.20In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.22Out of the Money	$0.58Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
COPIn the Money	$4.70In the Money	$7.30In 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	$0.36Out of the Money	$0.56Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
COPIn the Money	$3.75In the Money	$5.65In the Money	$5.35In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.48Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-0.09Out of the Money	12Out of the Money	16Out of the Money
COPIn the Money	$3.90In the Money	$5.30In the Money	$4.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$109.00	COPNear the Money	$0.84Near the Money	$0.97Near the Money	$1.01Near the Money	$0.02Near the Money	8Near the Money	45Near the Money
COPIn the Money	$2.85In the Money	$5.30In the Money	$3.30In the Money	$-1.10In the Money	3In the Money	17In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$1.02Near the Money	$1.30Near the Money	$1.25Near the Money	$-0.09Near the Money	5Near the Money	171Near the Money
COPUnderlying issue's last price	$2.47Underlying issue's last price	$2.95Underlying issue's last price	$2.67Underlying issue's last price	$2.67Underlying issue's last price	6Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	COPUnderlying issue's last price	$1.40Underlying issue's last price	$1.68Underlying issue's last price	$1.46Underlying issue's last price	$-0.39Underlying issue's last price	4Underlying issue's last price	26Underlying issue's last price
COPNear the Money	$2.17Near the Money	$2.42Near the Money	$2.28Near the Money	$-0.37Near the Money	4Near the Money	1Near the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$1.88Near the Money	$2.11Near the Money	$1.75Near the Money	$-0.36Near the Money	19Near the Money	36Near the Money
COPNear the Money	$1.63Near the Money	$1.90Near the Money	$1.90Near the Money	$-0.08Near the Money	7Near the Money	34Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$2.31In the Money	$3.50In the Money	$2.35In the Money	$-0.42In the Money	10In the Money	48In the Money
COPNear the Money	$1.24Near the Money	$1.42Near the Money	$1.32Near the Money	$-0.28Near the Money	15Near the Money	78Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.43In the Money	$4.15In the Money	$3.07In the Money	$-0.38In the Money	1In the Money	43In the Money
COPNear the Money	$0.87Near the Money	$1.08Near the Money	$1.00Near the Money	$-0.27Near the Money	38Near the Money	114Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.00In the Money	$5.80In the Money	$3.50In the Money	$0.45In the Money	8In the Money	39In the Money
COPOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.72Out of the Money	$-0.19Out of the Money	5Out of the Money	33Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.40In the Money	$5.65In the Money	$4.95In the Money	$1.53In the Money	1In the Money	29In the Money
COPOut of the Money	$0.47Out of the Money	$0.75Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.60In the Money	$6.15In the Money	$5.14In the Money	$-0.21In the Money	8In the Money	51In the Money
COPOut of the Money	$0.37Out of the Money	$0.59Out of the Money	$0.46Out of the Money	$-0.05Out of the Money	300Out of the Money	748Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$5.35In the Money	$7.05In the Money	$6.56In the Money	$0.00In the Money	---In the Money	29In the Money
COPOut of the Money	$0.26Out of the Money	$0.46Out of the Money	$0.32Out of the Money	$-0.04Out of the Money	2Out of the Money	24Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$5.35In the Money	$7.90In the Money	$5.75In the Money	$0.00In the Money	---In the Money	13In the Money
COPOut of the Money	$0.19Out of the Money	$0.36Out of the Money	$0.24Out of the Money	$-0.03Out of the Money	1Out of the Money	48Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$6.85In the Money	$9.35In the Money	$7.58In the Money	$4.16In the Money	8In the Money	6In the Money
COPOut of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.10Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$7.10In the Money	$9.55In the Money	$2.93In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	735Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$8.00In the Money	$10.55In the Money	$10.08In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$10.40In the Money	$12.70In the Money	$11.30In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$10.90In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.03Out of the Money	5Out of the Money	119Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$11.95In the Money	$14.55In the Money	$7.55In the Money	$0.00In the Money	---In the Money	3In the Money
COPOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$12.00In the Money	$14.60In 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	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	10Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$13.75In the Money	$16.35In 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	$0.07Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	$15.65In the Money	$16.55In 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	$0.07Out of the Money	$0.04Out of the Money	$-0.57Out of the Money	4Out of the Money	8Out of the Money	Filter Table By Strike Price of$129.00	COPIn the Money	$15.05In the Money	$17.60In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	425Out of the Money	437Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$17.55In the Money	$18.75In 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	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$131.00	COPIn the Money	$17.10In the Money	$19.70In 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	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$132.00	COPIn the Money	$18.10In the Money	$20.70In 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	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$133.00	COPIn the Money	$19.05In the Money	$21.65In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	COPIn the Money	$20.00In the Money	$22.55In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$21.05In the Money	$23.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	COPIn the Money	$22.85In the Money	$24.55In 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	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$137.00	COPIn the Money	$23.25In the Money	$27.10In 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	$0.68Out 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$138.00	COPIn the Money	$24.25In the Money	$27.30In 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	$0.73Out 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	$26.25In the Money	$30.10In 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	$0.93Out 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	$31.40In the Money	$35.15In 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	$0.93Out 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	$36.25In the Money	$39.95In 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	$0.73Out 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	$41.25In the Money	$45.05In 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	$0.92Out 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	$46.35In 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	$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$165.00	COPIn the Money	$51.25In the Money	$55.15In 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 28, 2024)

Put Options (expires Friday June 28, 2024)