Stocks Options

LAST PRICE
107.6900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
108.7000/ 10
Ask / Lots
108.9800/ 1
Open / Previous Close
108.2700 / 107.6900
Day Range
Low 107.0900
High 109.1000
52 Week Range
Low 102.2658
High 135.1800
Volume
5,776,222
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 21.489

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$51.65In the Money	$55.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$46.65In the Money	$50.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$41.65In the Money	$45.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$36.65In the Money	$39.30In the Money	$38.73In the Money	$-4.10In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$70.00	COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$31.65In the Money	$35.65In the Money	---In 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	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
COPIn the Money	$26.65In the Money	$30.65In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	54Out of the Money
COPIn the Money	$22.65In the Money	$24.85In the Money	$26.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
COPIn the Money	$18.30In the Money	$18.95In the Money	$19.65In the Money	$-7.40In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
COPIn the Money	$15.35In the Money	$17.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	COPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
COPIn the Money	$14.10In the Money	$17.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	COPOut of the Money	$0.02Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$13.90In the Money	$15.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	COPOut of the Money	$0.02Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$11.90In the Money	$14.95In the Money	$22.37In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money
COPIn the Money	$11.20In the Money	$13.80In the Money	$8.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$96.00	COPOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$-0.51Out of the Money	20Out of the Money	20Out of the Money
COPIn the Money	$10.50In the Money	$12.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	$0.03Out of the Money	$0.78Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
COPIn the Money	$9.40In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COPIn the Money	$9.15In the Money	$10.15In the Money	---In 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	$0.21Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
COPIn the Money	$8.30In the Money	$8.85In the Money	$8.62In the Money	$0.87In the Money	61In the Money	66In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	320Out of the Money	1,393Out of the Money
COPIn the Money	$6.90In the Money	$8.95In the Money	$7.70In the Money	$2.05In the Money	30In the Money	32In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	20Out of the Money	371Out of the Money
COPIn the Money	$5.55In the Money	$7.55In the Money	$6.85In the Money	$2.50In the Money	30In the Money	14In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.16Out of the Money	43Out of the Money	298Out of the Money
COPIn the Money	$4.60In the Money	$6.80In the Money	$6.10In the Money	$2.45In the Money	50In the Money	53In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.21Out of the Money	114Out of the Money	250Out of the Money
COPIn the Money	$4.30In the Money	$5.75In the Money	$4.35In the Money	$0.40In the Money	8In the Money	159In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.29Out of the Money	$-0.27Out of the Money	128Out of the Money	137Out of the Money
COPIn the Money	$2.92In the Money	$4.00In the Money	$3.70In the Money	$-0.05In the Money	20In the Money	133In the Money	Filter Table By Strike Price of$105.00	COPNear the Money	$0.42Near the Money	$0.52Near the Money	$0.49Near the Money	$-0.30Near the Money	154Near the Money	9,624Near the Money
COPIn the Money	$2.44In the Money	$2.95In the Money	$2.80In the Money	$0.07In the Money	118In the Money	2,850In the Money	Filter Table By Strike Price of$106.00	COPNear the Money	$0.64Near the Money	$0.79Near the Money	$0.60Near the Money	$-0.50Near the Money	1,044Near the Money	172Near the Money
COPUnderlying issue's last price	$1.90Underlying issue's last price	$2.04Underlying issue's last price	$1.97Underlying issue's last price	$0.00Underlying issue's last price	47Underlying issue's last price	274Underlying issue's last price	Filter Table By Strike Price of$107.00Underlying issue's last price	COPUnderlying issue's last price	$0.95Underlying issue's last price	$1.04Underlying issue's last price	$1.07Underlying issue's last price	$-0.38Underlying issue's last price	47Underlying issue's last price	268Underlying issue's last price
COPNear the Money	$1.32Near the Money	$1.42Near the Money	$1.30Near the Money	$-0.27Near the Money	88Near the Money	227Near the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$1.36In the Money	$1.48In the Money	$1.42In the Money	$-0.51In the Money	106In the Money	232In the Money
COPNear the Money	$0.88Near the Money	$0.96Near the Money	$0.91Near the Money	$-0.26Near the Money	565Near the Money	292Near the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$1.90In the Money	$2.05In the Money	$1.94In the Money	$-0.53In the Money	150In the Money	450In the Money
COPNear the Money	$0.56Near the Money	$0.62Near the Money	$0.57Near the Money	$-0.22Near the Money	266Near the Money	663Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$2.52In the Money	$2.86In the Money	$2.69In the Money	$-1.56In the Money	315In the Money	2,649In the Money
COPOut of the Money	$0.33Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$-0.15Out of the Money	274Out of the Money	270Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$3.30In the Money	$4.45In the Money	$3.77In the Money	$-0.11In the Money	3In the Money	151In the Money
COPOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.18Out of the Money	321Out of the Money	587Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$3.95In the Money	$5.35In the Money	$8.66In the Money	$0.00In the Money	---In the Money	164In the Money
COPOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	46Out of the Money	121Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$4.85In the Money	$6.35In the Money	$5.65In the Money	$0.00In the Money	8In the Money	49In the Money
COPOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	25Out of the Money	371Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$6.00In the Money	$6.40In the Money	$5.93In the Money	$1.78In the Money	1In the Money	44In the Money
COPOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	26Out of the Money	2,793Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$6.90In the Money	$7.60In the Money	$7.09In the Money	$-1.13In the Money	26In the Money	3,669In the Money
COPOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	2Out of the Money	59Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$7.40In the Money	$8.60In the Money	$6.41In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$8.60In the Money	$9.65In the Money	$6.90In the Money	$0.00In the Money	---In the Money	10In the Money
COPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	2Out of the Money	107Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$9.30In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$9.70In the Money	$12.50In the Money	$10.13In 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	$0.03Out of the Money	$-0.05Out of the Money	15Out of the Money	9,989Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$11.55In the Money	$12.45In the Money	$12.20In the Money	$-1.50In the Money	4In the Money	1,006In the Money
COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$11.80In the Money	$14.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$13.15In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.15Out of the Money	---Out 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	$13.65In the Money	$16.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	---Out 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	$15.00In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.12Out of the Money	24Out of the Money	923Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$16.60In the Money	$18.25In the Money	$17.10In the Money	$-1.15In the Money	20In the Money	1,844In the Money
COPOut of the Money	$0.01Out of the Money	$0.15Out of the Money	---Out 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	$16.80In the Money	$19.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$17.45In the Money	$20.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	$18.70In the Money	$21.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	272Out of the Money	2,673Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$20.85In the Money	$23.25In the Money	$16.67In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.01Out of the Money	10Out of the Money	910Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$26.10In the Money	$29.05In the Money	$14.76In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	274Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$30.15In the Money	$34.05In the Money	$20.75In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$-0.64Out of the Money	2Out of the Money	488Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$35.15In the Money	$39.05In the Money	$30.15In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$40.15In the Money	$44.05In the Money	$38.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	$45.10In the Money	$49.05In the Money	---In 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	47Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	$50.10In the Money	$54.05In the Money	---In 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	2Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	$55.20In the Money	$59.05In the Money	---In 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	44Out of the Money	Filter Table By Strike Price of$170.00	COPIn the Money	$60.10In the Money	$64.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	COPIn the Money	$66.05In the Money	$69.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	COPIn the Money	$70.10In the Money	$74.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	COPIn the Money	$75.10In the Money	$79.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	COPIn the Money	$80.10In the Money	$84.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$195.00	COPIn the Money	$85.10In the Money	$89.10In the Money	---In 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 16, 2024)

Put Options (expires Friday August 16, 2024)