Stocks Options

LAST PRICE
102.6650
TODAY'S CHANGE (%)
Trending Down-3.0650 (-2.8989%)

Bid / Lots
102.6400/ 3
Ask / Lots
102.6800/ 3
Open / Previous Close
103.0000 / 105.7300
Day Range
Low 102.6000
High 104.2200
52 Week Range
Low 101.2950
High 135.1800
Volume
4,484,603
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	$30.90In the Money	$34.75In 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	$0.24Out 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	$29.75In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.30In 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$80.00	COPOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$17.50In the Money	$17.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COPIn the Money	$14.45In the Money	$14.90In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$13.55In the Money	$13.95In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COPIn the Money	$12.45In the Money	$12.95In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$11.50In the Money	$12.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$10.55In the Money	$10.95In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$9.55In the Money	$9.95In 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	$0.03Out of the Money	$0.02Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money
COPIn the Money	$8.25In the Money	$8.90In 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	$0.05Out of the Money	$0.01Out of the Money	$0.01Out of the Money	135Out of the Money	---Out of the Money
COPIn the Money	$7.60In the Money	$7.95In 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	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	11Out of the Money
COPIn the Money	$6.40In the Money	$6.90In the Money	$7.40In the Money	$7.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$96.00	COPOut of the Money	$0.01Out 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	$5.60In the Money	$5.80In 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	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	30Out of the Money	27Out of the Money
COPIn the Money	$4.60In the Money	$4.85In the Money	$5.30In the Money	$5.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,127Out of the Money	33Out of the Money
COPIn the Money	$3.70In the Money	$4.20In 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	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.03Out of the Money	13Out of the Money	52Out of the Money
COPIn the Money	$2.75In the Money	$2.88In the Money	$6.70In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$100.00	COPNear the Money	$0.08Near the Money	$0.11Near the Money	$0.07Near the Money	$0.04Near the Money	15Near the Money	216Near the Money
COPIn the Money	$1.69In the Money	$2.16In the Money	$7.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$101.00	COPNear the Money	$0.07Near the Money	$0.23Near the Money	$0.10Near the Money	$0.00Near the Money	27Near the Money	40Near the Money
COPUnderlying issue's last price	$0.93Underlying issue's last price	$1.20Underlying issue's last price	$1.29Underlying issue's last price	$-7.18Underlying issue's last price	7Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$102.00Underlying issue's last price	COPUnderlying issue's last price	$0.42Underlying issue's last price	$0.47Underlying issue's last price	$0.26Underlying issue's last price	$0.19Underlying issue's last price	83Underlying issue's last price	192Underlying issue's last price
COPNear the Money	$0.57Near the Money	$0.64Near the Money	$0.60Near the Money	$-5.25Near the Money	36Near the Money	57Near the Money	Filter Table By Strike Price of$103.00	COPIn the Money	$0.51In the Money	$0.92In the Money	$0.90In the Money	$0.75In the Money	60In the Money	193In the Money
COPNear the Money	$0.27Near the Money	$0.30Near the Money	$0.34Near the Money	$-2.60Near the Money	355Near the Money	38Near the Money	Filter Table By Strike Price of$104.00	COPIn the Money	$1.43In the Money	$1.69In the Money	$1.51In the Money	$1.24In the Money	54In the Money	268In the Money
COPNear the Money	$0.11Near the Money	$0.13Near the Money	$0.13Near the Money	$-3.02Near the Money	694Near the Money	80Near the Money	Filter Table By Strike Price of$105.00	COPIn the Money	$2.23In the Money	$2.51In the Money	$2.01In the Money	$1.54In the Money	47In the Money	634In the Money
COPOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.69Out of the Money	37Out of the Money	90Out of the Money	Filter Table By Strike Price of$106.00	COPIn the Money	$3.25In the Money	$3.40In the Money	$2.99In the Money	$2.04In the Money	113In the Money	733In the Money
COPOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.31Out of the Money	7Out of the Money	439Out of the Money	Filter Table By Strike Price of$107.00	COPIn the Money	$4.25In the Money	$4.40In the Money	$3.54In the Money	$2.01In the Money	30In the Money	681In the Money
COPOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	47Out of the Money	168Out of the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$5.25In the Money	$5.40In the Money	$4.91In the Money	$2.76In the Money	9In the Money	1,211In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	22Out of the Money	288Out of the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$5.65In the Money	$6.85In the Money	$5.97In the Money	$2.92In the Money	2In the Money	194In the Money
COPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	90Out of the Money	1,423Out of the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$7.05In the Money	$7.45In the Money	$6.60In the Money	$2.95In the Money	23In the Money	162In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	21Out of the Money	338Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$7.30In the Money	$8.85In the Money	$7.50In the Money	$2.60In the Money	3In the Money	70In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$8.00In the Money	$9.70In the Money	$7.05In the Money	$0.99In the Money	5In the Money	66In the Money
COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	4Out of the Money	937Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$8.65In the Money	$10.50In the Money	$7.08In the Money	$0.00In the Money	---In the Money	11In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	388Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$9.70In the Money	$11.70In the Money	$3.25In the Money	$0.00In the Money	---In the Money	3In the Money
COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	141Out of the Money	331Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$10.45In the Money	$12.55In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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	$11.55In the Money	$13.60In the Money	$6.35In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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	$12.60In the Money	$14.50In the Money	$10.10In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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	$13.55In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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	$14.55In the Money	$16.60In 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	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$15.45In the Money	$17.60In 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	$16.40In the Money	$18.55In 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	$17.35In the Money	$19.80In 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	$18.40In the Money	$20.60In 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	$19.45In the Money	$21.60In 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	$0.31Out 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	$20.25In the Money	$22.90In the Money	$14.80In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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$126.00	COPIn the Money	$21.35In the Money	$23.90In 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	$0.00Out 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	$22.25In the Money	$24.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.40Out 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	$25.25In the Money	$27.95In 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	$30.20In the Money	$32.95In 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	$0.00Out 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	$35.25In the Money	$37.95In 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	$0.00Out 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	$40.25In the Money	$42.95In 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	$0.00Out 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	$45.20In the Money	$47.95In 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	$0.00Out 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	$50.25In the Money	$52.95In 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	$0.00Out 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	$55.75In the Money	$57.95In 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)