Stocks Options

LAST PRICE
109.3900
TODAY'S CHANGE (%)
Trending Down-1.5000 (-1.3527%)

Bid / Lots
109.0100/ 10
Ask / Lots
109.3900/ 20
Open / Previous Close
111.1800 / 110.8900
Day Range
Low 109.1200
High 111.1800
52 Week Range
Low 99.3450
High 135.1800
Volume
5,690,366
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 22.245

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$37.65In the Money	$41.50In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$32.70In the Money	$36.50In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.85In the Money	$31.65In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$23.40In the Money	$25.25In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$18.50In the Money	$20.45In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$14.15In the Money	$15.35In 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	$0.02Out of the Money	$0.32Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$97.00	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$98.00	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	$10.45In the Money	$11.05In 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	$0.06Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$9.45In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$8.45In the Money	$9.30In 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	$0.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$7.50In the Money	$8.15In 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	$0.21Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$6.25In the Money	$8.70In 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	$0.30Out of the Money	$0.75Out of the Money	$0.39Out of the Money	$-0.05Out of the Money	1Out of the Money	25Out of the Money
COPIn the Money	$4.85In the Money	$7.20In the Money	$8.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.41Out of the Money	$0.62Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$3.45In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.46Out of the Money	$0.77Out of the Money	$0.56Out of the Money	$0.22Out of the Money	2Out of the Money	39Out of the Money
COPIn the Money	$3.80In the Money	$6.55In the Money	$4.60In the Money	$4.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.75Out of the Money	$1.08Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COPIn the Money	$3.65In the Money	$4.80In the Money	$6.05In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	$0.83Near the Money	$1.27Near the Money	$1.08Near the Money	$0.17Near the Money	9Near the Money	25Near the Money
COPIn the Money	$2.88In the Money	$3.15In the Money	$4.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$108.00	COPNear the Money	$1.14Near the Money	$1.60Near the Money	$1.39Near the Money	$0.49Near the Money	11Near the Money	48Near the Money
COPUnderlying issue's last price	$2.06Underlying issue's last price	$2.99Underlying issue's last price	$3.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	COPUnderlying issue's last price	$1.54Underlying issue's last price	$2.02Underlying issue's last price	$1.80Underlying issue's last price	$0.40Underlying issue's last price	62Underlying issue's last price	57Underlying issue's last price
COPNear the Money	$1.92Near the Money	$2.14Near the Money	$1.94Near the Money	$-1.06Near the Money	23Near the Money	80Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$2.21In the Money	$2.44In the Money	$2.03In the Money	$0.17In the Money	4In the Money	55In the Money
COPNear the Money	$1.45Near the Money	$2.47Near the Money	$1.48Near the Money	$-0.97Near the Money	4Near the Money	5Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$2.57In the Money	$3.05In the Money	$2.78In the Money	$0.81In the Money	16In the Money	50In the Money
COPNear the Money	$1.02Near the Money	$1.18Near the Money	$1.26Near the Money	$-0.59Near the Money	216Near the Money	24Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$3.00In the Money	$3.55In the Money	$3.15In the Money	$1.04In the Money	3In the Money	12In the Money
COPOut of the Money	$0.83Out of the Money	$1.01Out of the Money	$0.80Out of the Money	$-0.42Out of the Money	11Out of the Money	28Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$3.90In the Money	$4.95In the Money	$3.68In the Money	$0.58In the Money	50In the Money	56In the Money
COPOut of the Money	$0.60Out of the Money	$0.78Out of the Money	$0.56Out of the Money	$-0.36Out of the Money	13Out of the Money	102Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$4.30In the Money	$5.70In the Money	$4.70In the Money	$1.65In the Money	2In the Money	7In the Money
COPOut of the Money	$0.43Out of the Money	$0.47Out of the Money	$0.52Out of the Money	$-0.22Out of the Money	2Out of the Money	32Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$4.80In the Money	$5.95In the Money	$4.71In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	$0.05Out of the Money	$0.41Out of the Money	$0.34Out of the Money	$-0.31Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$6.15In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.25Out of the Money	8Out of the Money	71Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$6.40In the Money	$8.05In the Money	$7.29In the Money	$1.89In the Money	1In the Money	1In the Money
COPOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.23Out of the Money	$-0.11Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$8.45In the Money	$8.95In the Money	$8.65In the Money	$2.57In the Money	1In the Money	3In the Money
COPOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$9.25In the Money	$9.95In the Money	$9.17In the Money	$2.89In the Money	1In the Money	1In the Money
COPOut of the Money	$0.08Out of the Money	$0.32Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	18Out of the Money	119Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$9.95In the Money	$10.95In the Money	$5.65In the Money	$0.00In the Money	---In the Money	10In the Money
COPOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$11.30In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$11.85In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$13.30In the Money	$14.05In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$14.20In 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	$0.27Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$14.80In the Money	$16.15In the Money	$11.70In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$15.65In the Money	$17.25In 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	$0.26Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$16.85In the Money	$18.50In 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	$0.26Out 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$128.00	COPIn the Money	$17.90In the Money	$19.55In 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	$0.26Out 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$129.00	COPIn the Money	$18.90In the Money	$20.05In 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	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$19.75In the Money	$21.80In 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	$1.28Out 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$135.00	COPIn the Money	$23.70In the Money	$26.05In 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	$1.27Out 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	$28.65In the Money	$32.55In 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	$2.13Out 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	$33.70In the Money	$37.60In 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	$2.13Out 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	$38.65In the Money	$42.60In 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	$2.13Out 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	$43.65In the Money	$47.60In 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	$2.13Out 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	$48.65In the Money	$52.60In 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	$2.13Out 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	$53.70In the Money	$57.45In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)