Stocks Options

LAST PRICE
111.4200
TODAY'S CHANGE (%)
Trending Down-1.1300 (-1.0040%)

Bid / Lots
111.4100/ 3
Ask / Lots
111.4400/ 2
Open / Previous Close
111.9700 / 112.5500
Day Range
Low 111.3171
High 112.6400
52 Week Range
Low 102.7500
High 135.1800
Volume
1,184,537
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 21.900

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$40.70In the Money	$43.70In 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	$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	$35.70In the Money	$38.70In 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	$30.75In the Money	$33.75In 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	$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	$25.75In the Money	$28.75In 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	$0.01Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.85In the Money	$23.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$16.20In the Money	$18.85In 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	$0.17Out of the Money	$0.10Out of the Money	$0.10Out of the Money	4Out of the Money	---Out of the Money
COPIn the Money	$14.00In the Money	$16.75In 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	$0.02Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$13.60In the Money	$15.80In 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	$0.01Out 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	$12.40In 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$99.00	COPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COPIn the Money	$11.20In the Money	$13.75In 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	$0.04Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COPIn the Money	$10.40In the Money	$12.00In 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	$0.01Out of the Money	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$9.55In the Money	$10.05In 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	$0.14Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$8.70In the Money	$9.15In 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	$0.18Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.03Out of the Money	9Out of the Money	11Out of the Money
COPIn the Money	$7.70In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COPIn the Money	$6.90In the Money	$7.75In the Money	$7.34In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.29Out of the Money	$0.41Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
COPIn the Money	$6.00In the Money	$6.35In the Money	$5.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.41Out of the Money	$0.49Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COPIn the Money	$5.05In the Money	$5.50In the Money	$8.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.57Out of the Money	$0.64Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COPIn the Money	$4.50In the Money	$4.65In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.78Out of the Money	$0.85Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
COPIn the Money	$3.75In the Money	$4.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$109.00	COPNear the Money	$1.06Near the Money	$1.12Near the Money	$0.96Near the Money	$0.28Near the Money	1Near the Money	32Near the Money
COPIn the Money	$3.10In the Money	$3.30In the Money	$5.50In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$1.39Near the Money	$1.46Near the Money	$1.26Near the Money	$0.18Near the Money	1Near the Money	63Near the Money
COPUnderlying issue's last price	$2.51Underlying issue's last price	$2.80Underlying issue's last price	$4.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	COPUnderlying issue's last price	$1.78Underlying issue's last price	$1.87Underlying issue's last price	$1.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	41Underlying issue's last price
COPNear the Money	$2.02Near the Money	$2.09Near the Money	$2.00Near the Money	$-0.69Near the Money	3Near the Money	1,114Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$2.27In the Money	$2.38In the Money	$2.36In the Money	$0.44In the Money	2In the Money	51In the Money
COPNear the Money	$1.57Near the Money	$1.65Near the Money	$1.68Near the Money	$-0.43Near the Money	26Near the Money	76Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$2.65In the Money	$2.91In the Money	$2.30In the Money	$0.00In the Money	---In the Money	90In the Money
COPNear the Money	$1.17Near the Money	$1.24Near the Money	$1.40Near the Money	$-0.15Near the Money	3Near the Money	38Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$3.45In the Money	$3.55In the Money	$1.84In the Money	$0.00In the Money	---In the Money	8In the Money
COPOut of the Money	$0.86Out of the Money	$0.94Out of the Money	$0.89Out of the Money	$-0.31Out of the Money	5Out of the Money	258Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$4.10In the Money	$4.25In the Money	$3.00In the Money	$0.00In the Money	---In the Money	21In the Money
COPOut of the Money	$0.46Out of the Money	$0.87Out of the Money	$0.68Out of the Money	$-0.20Out of the Money	1Out of the Money	754Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.25In the Money	$5.05In the Money	$3.52In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	$0.46Out of the Money	$0.56Out of the Money	$0.60Out of the Money	$-0.08Out of the Money	23Out of the Money	60Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$5.35In the Money	$5.90In the Money	$4.41In the Money	$0.00In the Money	---In the Money	10In the Money
COPOut of the Money	$0.34Out of the Money	$0.43Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$6.60In the Money	$7.00In the Money	$4.00In the Money	$0.00In the Money	---In the Money	12In the Money
COPOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.35Out of the Money	$-0.45Out of the Money	1Out of the Money	99Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$7.40In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$8.40In the Money	$8.95In the Money	$6.60In the Money	$0.00In the Money	---In the Money	9In the Money
COPOut of the Money	$0.11Out of the Money	$0.36Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$9.30In the Money	$9.85In the Money	$8.82In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.09Out of the Money	$0.57Out of the Money	$0.54Out 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	$9.15In the Money	$12.10In 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	$0.75Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$9.90In the Money	$12.15In 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	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$10.55In the Money	$13.15In 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	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$12.45In the Money	$13.80In 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	$0.24Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	19Out of the Money	40Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$13.75In the Money	$15.05In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$17.40In the Money	$19.00In the Money	$20.39In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$21.90In the Money	$24.35In 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$140.00	COPIn the Money	$26.65In the Money	$29.55In the Money	$26.45In 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$145.00	COPIn the Money	$31.85In the Money	$34.55In 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	$0.00Out 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	$36.70In the Money	$39.25In 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$155.00	COPIn the Money	$41.90In the Money	$44.25In 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$160.00	COPIn the Money	$46.65In the Money	$49.55In 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	$0.00Out 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	$51.70In the Money	$54.25In 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 26, 2024)

Put Options (expires Friday July 26, 2024)