Stocks Options

LAST PRICE
111.7350
TODAY'S CHANGE (%)
Trending Up1.3750 (1.2459%)

Bid / Lots
111.7200/ 2
Ask / Lots
111.7500/ 2
Open / Previous Close
110.7000 / 110.3600
Day Range
Low 109.9900
High 112.5100
52 Week Range
Low 101.2950
High 135.1800
Volume
3,918,764
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 22.301

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	$40.40In the Money	$43.00In 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	$35.40In the Money	$38.60In 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	$34.40In the Money	$37.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$33.40In the Money	$36.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$32.40In the Money	$35.55In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$31.40In the Money	$34.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$30.40In the Money	$33.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$29.40In the Money	$32.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$28.40In the Money	$31.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.40In the Money	$30.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$26.40In 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$84.00	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	$25.40In the Money	$28.00In 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	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$24.25In the Money	$26.70In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$23.95In the Money	$25.85In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.75In the Money	$24.70In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.35In the Money	$23.40In 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	$0.24Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$21.70In the Money	$22.30In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In 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	$20.50In the Money	$21.20In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$19.70In the Money	$20.20In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$18.60In the Money	$19.10In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$17.10In the Money	$18.15In 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	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$16.60In the Money	$17.25In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	316Out of the Money
COPIn the Money	$15.15In the Money	$16.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	13Out of the Money
COPIn the Money	$14.70In the Money	$15.10In the Money	$10.75In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
COPIn the Money	$13.60In the Money	$13.95In the Money	$13.90In the Money	$8.43In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	401Out of the Money	62Out of the Money
COPIn the Money	$12.65In the Money	$13.15In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	20Out of the Money	111Out of the Money
COPIn the Money	$11.75In the Money	$11.95In the Money	$8.65In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	16Out of the Money	228Out of the Money
COPIn the Money	$10.70In the Money	$11.10In the Money	$10.60In the Money	$2.75In the Money	22In the Money	10In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	651Out of the Money	471Out of the Money
COPIn the Money	$9.60In the Money	$10.30In the Money	$3.30In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	345Out of the Money
COPIn the Money	$8.50In the Money	$8.95In the Money	$8.47In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	12Out of the Money	223Out of the Money
COPIn the Money	$7.70In the Money	$7.95In the Money	$6.50In the Money	$0.42In the Money	3In the Money	505In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	357Out of the Money
COPIn the Money	$6.55In the Money	$6.90In the Money	$7.00In the Money	$2.55In the Money	1In the Money	274In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	8Out of the Money	206Out of the Money
COPIn the Money	$5.30In the Money	$6.00In the Money	$5.30In the Money	$1.86In the Money	3In the Money	661In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.18Out of the Money	7Out of the Money	307Out of the Money
COPIn the Money	$4.80In the Money	$4.95In the Money	$4.85In the Money	$1.45In the Money	10In the Money	668In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	17Out of the Money	1,698Out of the Money
COPIn the Money	$3.85In the Money	$4.00In the Money	$4.14In the Money	$1.40In the Money	43In the Money	859In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.22Out of the Money	51Out of the Money	279Out of the Money
COPIn the Money	$2.76In the Money	$3.10In the Money	$3.25In the Money	$1.35In the Money	75In the Money	424In the Money	Filter Table By Strike Price of$109.00	COPNear the Money	$0.17Near the Money	$0.33Near the Money	$0.40Near the Money	$-0.19Near the Money	36Near the Money	80Near the Money
COPIn the Money	$2.04In the Money	$2.28In the Money	$2.51In the Money	$1.16In the Money	432In the Money	1,247In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$0.35Near the Money	$0.46Near the Money	$0.36Near the Money	$-0.61Near the Money	119Near the Money	92Near the Money
COPUnderlying issue's last price	$1.44Underlying issue's last price	$1.56Underlying issue's last price	$1.50Underlying issue's last price	$0.65Underlying issue's last price	96Underlying issue's last price	492Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	COPUnderlying issue's last price	$0.63Underlying issue's last price	$0.83Underlying issue's last price	$0.67Underlying issue's last price	$-0.75Underlying issue's last price	126Underlying issue's last price	11Underlying issue's last price
COPNear the Money	$0.83Near the Money	$1.02Near the Money	$0.97Near the Money	$0.60Near the Money	208Near the Money	213Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$1.07In the Money	$1.29In the Money	$1.04In the Money	$-0.97In the Money	70In the Money	7In the Money
COPNear the Money	$0.55Near the Money	$0.63Near the Money	$0.80Near the Money	$0.48Near the Money	807Near the Money	1,319Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.69In the Money	$1.85In the Money	$4.15In the Money	$0.00In the Money	---In the Money	74In the Money
COPNear the Money	$0.30Near the Money	$0.38Near the Money	$0.44Near the Money	$0.29Near the Money	1,862Near the Money	1,672Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.46In the Money	$2.69In the Money	$11.41In the Money	$0.00In the Money	---In the Money	201In the Money
COPOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.13Out of the Money	290Out of the Money	654Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.96In the Money	$3.80In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.07Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$4.20In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	11Out of the Money	20Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$5.15In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	15Out of the Money	19Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$5.80In the Money	$6.35In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.09Out 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	$6.70In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.12Out 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	$7.95In the Money	$8.40In the Money	$15.50In the Money	$0.00In the Money	---In the Money	11In the Money
COPOut of the Money	---Out of the Money	$0.13Out 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	$8.90In the Money	$9.40In the Money	$11.55In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.12Out 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	$9.95In the Money	$10.40In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$10.80In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.05Out 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	$11.95In the Money	$12.40In 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	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$12.80In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.13Out 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$126.00	COPIn the Money	$13.85In the Money	$14.35In the Money	$17.20In the Money	$0.00In the Money	---In the Money	4In 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$127.00	COPIn the Money	$14.95In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.21Out 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	$17.95In the Money	$18.35In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.54Out 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	$22.25In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.52Out 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	$27.00In the Money	$29.65In 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$145.00	COPIn the Money	$32.00In the Money	$34.65In 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$150.00	COPIn the Money	$37.00In the Money	$39.65In 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$155.00	COPIn the Money	$42.10In the Money	$44.65In 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$160.00	COPIn the Money	$47.00In the Money	$49.65In 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)