Stocks Options

LAST PRICE
113.9700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
113.9700/ 10
Ask / Lots
114.4300/ 1
Open / Previous Close
114.0000 / 113.9700
Day Range
Low 113.1100
High 114.3300
52 Week Range
Low 99.3450
High 135.1800
Volume
3,846,595
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 22.094

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	$42.20In the Money	$45.85In 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	$37.30In the Money	$41.10In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$32.25In the Money	$36.15In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.30In the Money	$31.30In 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	$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	$22.50In the Money	$25.80In 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	$0.00Out of the Money	$1.32Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$17.55In the Money	$21.00In 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	$0.00Out of the Money	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.20In the Money	$18.00In 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	$0.00Out of the Money	$1.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$14.45In the Money	$18.20In 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	$0.00Out of the Money	$1.35Out 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	$17.05In 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	$0.00Out of the Money	$1.36Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COPIn the Money	$12.75In the Money	$15.55In 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	$0.03Out of the Money	$0.62Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
COPIn the Money	$11.70In the Money	$15.05In 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	$0.04Out of the Money	$1.39Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$12.10In the Money	$13.80In 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	$0.05Out of the Money	$1.42Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$11.25In the Money	$12.85In 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	$0.11Out of the Money	$0.31Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$10.10In the Money	$11.90In 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	$0.15Out of the Money	$1.11Out of the Money	$0.26Out of the Money	$0.00Out of the Money	5Out of the Money	16Out of the Money
COPIn the Money	$9.30In the Money	$10.80In 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	$0.19Out of the Money	$0.58Out of the Money	$0.35Out of the Money	$0.05Out of the Money	11Out of the Money	99Out of the Money
COPIn the Money	$8.55In the Money	$9.95In 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	$0.25Out of the Money	$1.44Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
COPIn the Money	$7.60In the Money	$8.10In 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	$0.34Out of the Money	$1.57Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$6.90In the Money	$7.25In 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	$0.47Out of the Money	$0.76Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
COPIn the Money	$6.10In the Money	$7.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.63Out of the Money	$1.30Out of the Money	$0.80Out of the Money	$-0.04Out of the Money	4Out of the Money	33Out of the Money
COPIn the Money	$4.55In the Money	$6.05In the Money	$5.61In the Money	$0.25In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	$0.85Out of the Money	$1.20Out of the Money	$1.07Out of the Money	$-0.06Out of the Money	19Out of the Money	17Out of the Money
COPIn the Money	$3.05In the Money	$5.35In the Money	$4.03In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$111.00	COPNear the Money	$1.12Near the Money	$1.28Near the Money	$1.11Near the Money	$-0.14Near the Money	1Near the Money	6Near the Money
COPIn the Money	$3.90In the Money	$4.10In the Money	$4.43In the Money	$0.00In the Money	---In the Money	1,131In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$1.24Near the Money	$1.59Near the Money	$1.76Near the Money	$-0.01Near the Money	6Near the Money	37Near the Money
COPUnderlying issue's last price	$3.25Underlying issue's last price	$3.45Underlying issue's last price	$3.20Underlying issue's last price	$-0.25Underlying issue's last price	13Underlying issue's last price	71Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	COPUnderlying issue's last price	$1.81Underlying issue's last price	$2.19Underlying issue's last price	$1.81Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	47Underlying issue's last price
COPNear the Money	$2.71Near the Money	$3.40Near the Money	$2.40Near the Money	$-0.30Near the Money	1Near the Money	32Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.17In the Money	$2.41In the Money	$2.11In the Money	$0.00In the Money	---In the Money	6In the Money
COPNear the Money	$2.20Near the Money	$2.40Near the Money	$2.04Near the Money	$-0.29Near the Money	3Near the Money	102Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.66In the Money	$2.91In the Money	$2.15In the Money	$0.00In the Money	---In the Money	20In the Money
COPNear the Money	$1.75Near the Money	$1.93Near the Money	$1.64Near the Money	$-0.61Near the Money	4Near the Money	741Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$2.86In the Money	$4.45In the Money	$3.79In the Money	$-2.61In the Money	1In the Money	4In the Money
COPOut of the Money	$1.31Out of the Money	$1.74Out of the Money	$1.20Out of the Money	$-0.75Out of the Money	2Out of the Money	9Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.90In the Money	$4.10In the Money	$4.41In the Money	$-1.44In the Money	2In the Money	8In the Money
COPOut of the Money	$1.07Out of the Money	$1.36Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$3.60In the Money	$4.85In the Money	$5.23In the Money	$-3.42In the Money	1In the Money	10In the Money
COPOut of the Money	$0.81Out of the Money	$1.13Out of the Money	$0.79Out of the Money	$-0.41Out of the Money	13Out of the Money	73Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$4.55In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.61Out of the Money	$0.78Out of the Money	$0.62Out of the Money	$-0.03Out of the Money	20Out of the Money	88Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$5.20In the Money	$7.70In the Money	$6.60In the Money	$0.95In the Money	7In the Money	2In the Money
COPOut of the Money	$0.16Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$6.75In the Money	$8.60In the Money	$8.82In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.28Out of the Money	$1.40Out 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	$7.80In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.23Out of the Money	$0.37Out 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	$7.90In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.15Out of the Money	$1.38Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$8.90In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.09Out of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$9.55In the Money	$12.70In 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	$1.37Out 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	$10.75In the Money	$12.60In 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	$1.35Out of the Money	$0.36Out of the Money	$0.32Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$14.35In the Money	$17.70In 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	$1.33Out 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	$19.30In the Money	$22.95In 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	$2.11Out 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	$24.15In the Money	$28.10In 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	$2.16Out 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	$29.30In the Money	$33.15In 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	$2.15Out 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	$34.10In the Money	$38.05In 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	$2.15Out 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	$39.10In the Money	$43.10In 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	$44.10In the Money	$48.10In 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$165.00	COPIn the Money	$49.10In the Money	$53.15In 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)