Stocks Options

LAST PRICE
105.2800
TODAY'S CHANGE (%)
Trending Up0.5600 (0.5348%)

Bid / Lots
104.2500/ 10
Ask / Lots
105.2400/ 10
Open / Previous Close
104.4000 / 104.7200
Day Range
Low 103.8700
High 105.5800
52 Week Range
Low 101.2950
High 135.1800
Volume
6,584,319
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 22.142

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$33.55In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$28.90In 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$75.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.50In the Money	$30.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	COPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$26.75In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$26.00In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.50In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$23.55In the Money	$26.95In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.20In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$21.55In the Money	$24.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$21.30In the Money	$22.60In the Money	$24.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.15In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	COPOut of the Money	---Out 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	$20.20In the Money	$21.55In 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	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$19.15In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	COPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$17.25In the Money	$18.70In the Money	$23.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.00	COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$17.20In the Money	$17.65In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$15.35In the Money	$16.70In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$15.05In the Money	$16.50In 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	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
COPIn the Money	$14.20In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	COPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	1Out of the Money
COPIn the Money	$13.05In the Money	$14.55In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$12.25In the Money	$14.50In the Money	$12.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$93.00	COPOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$10.20In the Money	$11.65In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	COPOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$10.05In the Money	$11.55In the Money	$12.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	68Out of the Money	228Out of the Money
COPIn the Money	$8.15In the Money	$9.75In 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	$0.02Out of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COPIn the Money	$7.45In the Money	$8.60In the Money	$7.10In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	50Out of the Money	17Out of the Money
COPIn the Money	$7.05In the Money	$7.65In the Money	$5.47In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	1Out of the Money	67Out of the Money
COPIn the Money	$5.45In the Money	$7.45In the Money	$5.70In the Money	$5.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	53Out of the Money	61Out of the Money
COPIn the Money	$4.55In the Money	$6.50In the Money	$3.80In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	75Out of the Money	166Out of the Money
COPIn the Money	$3.60In the Money	$4.65In the Money	$3.90In the Money	$1.19In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.16Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	89Out of the Money	406Out of the Money
COPIn the Money	$3.60In the Money	$3.75In the Money	$3.30In the Money	$0.60In the Money	22In the Money	33In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	$0.27Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.12Out of the Money	123Out of the Money	278Out of the Money
COPIn the Money	$2.62In the Money	$2.95In the Money	$2.48In the Money	$-0.16In the Money	20In the Money	224In the Money	Filter Table By Strike Price of$103.00	COPNear the Money	$0.41Near the Money	$0.54Near the Money	$0.61Near the Money	$-0.21Near the Money	36Near the Money	200Near the Money
COPIn the Money	$2.04In the Money	$2.14In the Money	$2.17In the Money	$0.14In the Money	53In the Money	552In the Money	Filter Table By Strike Price of$104.00	COPNear the Money	$0.71Near the Money	$0.78Near the Money	$0.73Near the Money	$-0.42Near the Money	240Near the Money	287Near the Money
COPUnderlying issue's last price	$1.45Underlying issue's last price	$1.52Underlying issue's last price	$1.55Underlying issue's last price	$0.11Underlying issue's last price	241Underlying issue's last price	190Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	COPUnderlying issue's last price	$1.09Underlying issue's last price	$1.17Underlying issue's last price	$1.24Underlying issue's last price	$-0.35Underlying issue's last price	75Underlying issue's last price	157Underlying issue's last price
COPNear the Money	$0.98Near the Money	$1.02Near the Money	$1.02Near the Money	$0.00Near the Money	315Near the Money	590Near the Money	Filter Table By Strike Price of$106.00	COPIn the Money	$1.46In the Money	$1.67In the Money	$1.59In the Money	$-1.11In the Money	5In the Money	292In the Money
COPNear the Money	$0.54Near the Money	$0.67Near the Money	$0.65Near the Money	$0.01Near the Money	167Near the Money	612Near the Money	Filter Table By Strike Price of$107.00	COPIn the Money	$2.16In the Money	$2.32In the Money	$3.08In the Money	$-0.27In the Money	3In the Money	159In the Money
COPNear the Money	$0.29Near the Money	$0.45Near the Money	$0.33Near the Money	$-0.10Near the Money	368Near the Money	507Near the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$2.78In the Money	$3.50In the Money	$3.85In the Money	$-0.15In the Money	2In the Money	169In the Money
COPOut of the Money	$0.09Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	394Out of the Money	227Out of the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$2.77In the Money	$4.90In the Money	$4.68In the Money	$-1.02In the Money	4In the Money	86In the Money
COPOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	37Out of the Money	2,324Out of the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$4.50In the Money	$5.75In the Money	$6.41In the Money	$0.00In the Money	---In the Money	53In the Money
COPOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	124Out of the Money	56Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$4.60In the Money	$6.60In the Money	$5.05In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	21Out of the Money	119Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$5.10In the Money	$7.85In the Money	$8.43In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	176Out of the Money	148Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$7.55In the Money	$8.75In the Money	$10.70In the Money	$0.00In the Money	---In the Money	50In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$7.40In the Money	$9.75In the Money	$11.41In the Money	$0.00In the Money	---In the Money	201In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	686Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$8.60In the Money	$10.90In the Money	$7.15In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	19Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$9.40In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$9.65In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$11.55In the Money	$13.90In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$119.00	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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$13.50In the Money	$15.70In the Money	$15.50In the Money	$0.00In the Money	---In the Money	11In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$15.55In the Money	$16.80In the Money	$11.55In 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	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$16.35In the Money	$16.85In the Money	$13.80In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$16.55In 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	$0.20Out 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	$17.40In the Money	$19.95In the Money	$15.55In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$19.55In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.68Out 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$126.00	COPIn the Money	$20.55In the Money	$20.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.63Out 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	$21.55In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out 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$130.00	COPIn the Money	$23.45In the Money	$26.55In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.55Out 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	$28.05In the Money	$31.55In 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$140.00	COPIn the Money	$33.25In the Money	$36.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$38.80In the Money	$41.25In 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	$43.35In the Money	$46.35In 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	$48.60In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$53.70In the Money	$56.20In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)