Stocks Options

LAST PRICE
112.9400
TODAY'S CHANGE (%)
Trending Down-1.8300 (-1.5945%)

Bid / Lots
112.9300/ 2
Ask / Lots
112.9700/ 2
Open / Previous Close
114.5300 / 114.7700
Day Range
Low 112.8300
High 114.7200
52 Week Range
Low 99.3450
High 135.1800
Volume
646,183
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 22.062

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$42.70In the Money	$45.35In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$37.25In the Money	$40.35In 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	$1.30Out 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	$35.40In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.80In the Money	$30.40In 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	$2.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.90In the Money	$25.45In 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	$1.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$18.05In the Money	$20.50In 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	$0.01Out 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	$16.00In the Money	$18.55In 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	$0.01Out 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
COPIn the Money	$14.95In the Money	$17.55In 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	$1.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$14.05In 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$99.00	COPOut of the Money	$0.01Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$13.35In the Money	$13.90In 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	$0.02Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$12.25In the Money	$12.95In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.16Out 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
COPIn the Money	$11.30In 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$102.00	COPOut of the Money	$0.19Out of the Money	$0.33Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$10.45In the Money	$11.05In 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	$0.24Out of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$9.40In the Money	$10.15In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.30Out of the Money	$0.42Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$8.40In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.26Out of the Money	$0.61Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$7.30In the Money	$8.60In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.59Out of the Money	$1.28Out of the Money	$0.45Out of the Money	$-0.01Out of the Money	6Out of the Money	33Out of the Money
COPIn the Money	$6.95In the Money	$8.10In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.72Out of the Money	$0.98Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
COPIn the Money	$5.70In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.86Out of the Money	$1.19Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COPIn the Money	$3.80In the Money	$6.50In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$1.10Out of the Money	$1.23Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
COPIn the Money	$4.45In the Money	$5.80In the Money	$6.40In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$1.24Near the Money	$1.61Near the Money	$1.10Near the Money	$0.08Near the Money	1Near the Money	41Near the Money
COPIn the Money	$2.97In the Money	$4.30In the Money	$5.75In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$111.00	COPNear the Money	$1.61Near the Money	$1.85Near the Money	$1.33Near the Money	$0.01Near the Money	6Near the Money	46Near the Money
COPUnderlying issue's last price	$3.50Underlying issue's last price	$3.65Underlying issue's last price	$4.37Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$112.00Underlying issue's last price	COPUnderlying issue's last price	$2.10Underlying issue's last price	$2.24Underlying issue's last price	$1.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price
COPNear the Money	$2.90Near the Money	$3.15Near the Money	$3.56Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$2.50In the Money	$2.70In the Money	$2.16In the Money	$0.00In the Money	---In the Money	1In the Money
COPNear the Money	$2.44Near the Money	$2.60Near the Money	$3.50Near the Money	$0.00Near the Money	---Near the Money	22Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$3.05In the Money	$3.30In the Money	$2.81In the Money	$0.00In the Money	---In the Money	22In the Money
COPNear the Money	$1.90Near the Money	$2.15Near the Money	$2.17Near the Money	$-0.37Near the Money	15Near the Money	179Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$3.60In the Money	$3.75In the Money	$2.99In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	$1.43Out of the Money	$1.76Out of the Money	$2.48Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$4.05In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$1.30Out of the Money	$1.44Out of the Money	$1.91Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$4.85In the Money	$5.35In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$1.02Out of the Money	$1.44Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$5.55In the Money	$6.20In the Money	$5.05In the Money	$0.00In the Money	---In the Money	13In the Money
COPOut of the Money	$0.79Out of the Money	$1.37Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$6.35In the Money	$6.95In the Money	$9.48In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.58Out of the Money	$0.73Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$7.15In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.51Out of the Money	$0.67Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$8.00In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.38Out of the Money	$0.46Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$8.95In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.42Out of the Money	$-0.25Out of the Money	5Out of the Money	72Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$9.85In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$10.35In the Money	$12.40In 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	$0.26Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$10.10In the Money	$12.45In 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	$0.24Out 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	$11.10In the Money	$13.60In 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	$0.40Out 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	$15.10In the Money	$18.10In 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	$0.15Out of the Money	$0.09Out 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	$20.15In the Money	$22.55In 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$140.00	COPIn the Money	$25.10In the Money	$28.00In 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	$2.13Out 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$145.00	COPIn the Money	$30.20In the Money	$33.00In 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	$0.95Out 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	$35.10In the Money	$38.00In 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	$2.13Out 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$155.00	COPIn the Money	$40.20In the Money	$43.00In 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	$1.27Out 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	$45.05In the Money	$48.00In 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	$50.20In the Money	$53.20In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)