Stocks Options

LAST PRICE
114.3800
TODAY'S CHANGE (%)
Trending Up0.4100 (0.3597%)

Bid / Lots
114.3800/ 4
Ask / Lots
114.8300/ 4
Open / Previous Close
115.4000 / 113.9700
Day Range
Low 113.6400
High 115.5700
52 Week Range
Low 99.3450
High 135.1800
Volume
7,191,511
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 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	$42.75In the Money	$46.60In 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	$37.80In the Money	$41.70In 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	$32.90In the Money	$36.70In 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	$27.90In the Money	$31.70In 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	$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	$22.50In the Money	$27.00In 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	$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	$17.95In the Money	$21.80In 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	$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	$15.50In the Money	$20.00In 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	$0.01Out 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	$15.00In the Money	$18.80In 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	$0.00Out of the Money	$1.39Out 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	$17.90In 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	$1.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$13.10In the Money	$16.95In 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	$0.06Out of the Money	$1.43Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$12.15In the Money	$15.90In 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	$0.08Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$12.70In 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$102.00	COPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$11.75In the Money	$13.65In 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	$0.19Out of the Money	$0.37Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$10.65In the Money	$11.85In 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	$0.24Out of the Money	$0.46Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$8.90In the Money	$10.90In 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	$0.06Out of the Money	$0.63Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$8.90In the Money	$10.95In 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	$0.38Out of the Money	$0.67Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COPIn the Money	$7.80In the Money	$9.95In 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	$0.49Out of the Money	$0.81Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
COPIn the Money	$7.35In the Money	$9.10In 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	$0.58Out of the Money	$1.03Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COPIn the Money	$6.20In the Money	$8.00In the Money	$6.35In the Money	$1.35In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.93Out of the Money	$1.21Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
COPIn the Money	$5.80In the Money	$7.30In the Money	$6.40In the Money	$0.40In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	$1.17Out of the Money	$1.47Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
COPIn the Money	$4.35In the Money	$6.50In the Money	$5.75In the Money	$1.05In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	$1.29Out of the Money	$1.79Out of the Money	$1.40Out of the Money	$-0.40Out of the Money	6Out of the Money	11Out of the Money
COPIn the Money	$4.10In the Money	$6.60In the Money	$4.37In the Money	$-0.19In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$1.63Near the Money	$1.88Near the Money	$2.46Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
COPIn the Money	$3.65In the Money	$4.40In the Money	$3.56In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$113.00	COPNear the Money	$2.00Near the Money	$2.41Near the Money	$2.16Near the Money	$-0.55Near the Money	1Near the Money	1Near the Money
COPUnderlying issue's last price	$3.35Underlying issue's last price	$3.70Underlying issue's last price	$3.35Underlying 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$114.00Underlying issue's last price	COPUnderlying issue's last price	$2.54Underlying issue's last price	$2.73Underlying issue's last price	$5.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
COPNear the Money	$2.85Near the Money	$3.70Near the Money	$3.05Near the Money	$0.20Near the Money	41Near the Money	84Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.25In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPNear the Money	$2.33Near the Money	$2.66Near the Money	$2.22Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.55In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPNear the Money	$1.86Near the Money	$2.44Near the Money	$2.41Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.80In the Money	$4.75In the Money	$4.30In the Money	$4.30In the Money	1In the Money	---In the Money
COPOut of the Money	$1.68Out of the Money	$2.31Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$4.10In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.97Out of the Money	$1.60Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$4.95In the Money	$7.05In the Money	$9.48In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.95Out of the Money	$1.27Out of the Money	$1.15Out of the Money	$0.03Out of the Money	9Out of the Money	20Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$5.40In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.78Out of the Money	$1.16Out of the Money	$1.10Out of the Money	$-0.03Out of the Money	20Out of the Money	433Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$6.40In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.69Out of the Money	$2.08Out of the Money	$0.97Out of the Money	$0.09Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$7.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.45Out of the Money	$0.83Out of the Money	$0.65Out of the Money	$0.65Out of the Money	66Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$8.05In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.40Out of the Money	$1.06Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$9.30In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.28Out of the Money	$0.48Out of the Money	$0.32Out 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	$10.20In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.18Out of the Money	$0.39Out 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	$9.45In the Money	$14.00In 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	$1.40Out 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	$13.40In the Money	$18.00In 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	$0.15Out 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	$18.85In 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	$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$140.00	COPIn the Money	$23.85In the Money	$27.65In 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	$28.85In the Money	$32.65In 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	$0.00Out 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	$33.85In the Money	$37.65In 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	$38.85In the Money	$42.65In 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$160.00	COPIn the Money	$44.45In the Money	$46.55In 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	$48.85In the Money	$52.65In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)