Stocks Options

LAST PRICE
113.9900
TODAY'S CHANGE (%)
Trending Up1.5700 (1.3965%)

Bid / Lots
113.9700/ 2
Ask / Lots
113.9900/ 3
Open / Previous Close
113.5700 / 112.4200
Day Range
Low 112.0500
High 114.3000
52 Week Range
Low 101.2950
High 135.1800
Volume
4,818,850
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 22.266

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$42.65In the Money	$44.60In 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	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$38.10In the Money	$39.45In 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	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$36.90In the Money	$38.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$35.90In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$35.05In the Money	$36.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$34.05In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$33.05In the Money	$34.95In 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	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$31.85In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$30.85In the Money	$32.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$30.10In the Money	$31.55In the Money	$24.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$28.60In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.35In the Money	$29.70In 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	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$26.80In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.60In the Money	$27.35In the Money	$23.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.10In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.65In the Money	$25.15In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$23.60In the Money	$24.15In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
COPIn the Money	$22.75In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$21.55In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.55In the Money	$21.10In the Money	$12.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$93.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$19.65In the Money	$20.75In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$18.55In the Money	$19.10In the Money	$12.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
COPIn the Money	$17.75In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
COPIn the Money	$16.65In the Money	$17.10In the Money	$10.75In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
COPIn the Money	$15.55In the Money	$16.20In the Money	$13.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
COPIn the Money	$14.70In the Money	$15.10In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
COPIn the Money	$13.55In the Money	$14.05In the Money	$14.05In the Money	$5.40In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
COPIn the Money	$12.75In the Money	$13.30In the Money	$10.60In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	1,122Out of the Money
COPIn the Money	$11.75In the Money	$13.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	350Out of the Money
COPIn the Money	$10.85In the Money	$11.10In the Money	$8.47In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	62Out of the Money	225Out of the Money
COPIn the Money	$9.85In the Money	$10.05In the Money	$9.51In the Money	$3.01In the Money	52In the Money	502In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	250Out of the Money	355Out of the Money
COPIn the Money	$8.85In the Money	$9.05In the Money	$7.25In the Money	$0.00In the Money	---In the Money	272In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	96Out of the Money	200Out of the Money
COPIn the Money	$7.85In the Money	$8.05In the Money	$7.52In the Money	$2.22In the Money	50In the Money	660In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
COPIn the Money	$6.85In the Money	$7.00In the Money	$6.57In the Money	$1.22In the Money	61In the Money	658In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	9Out of the Money	1,694Out of the Money
COPIn the Money	$5.85In the Money	$6.75In the Money	$6.00In the Money	$1.55In the Money	68In the Money	697In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	265Out of the Money
COPIn the Money	$4.85In the Money	$5.05In the Money	$4.62In the Money	$1.55In the Money	44In the Money	432In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	863Out of the Money	99Out of the Money
COPIn the Money	$3.85In the Money	$4.20In the Money	$3.55In the Money	$1.04In the Money	73In the Money	1,097In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	33Out of the Money	215Out of the Money
COPIn the Money	$2.86In the Money	$3.30In the Money	$2.63In the Money	$1.00In the Money	416In the Money	446In the Money	Filter Table By Strike Price of$111.00	COPNear the Money	---Near the Money	$0.13Near the Money	$0.03Near the Money	$-0.41Near the Money	42Near the Money	110Near the Money
COPIn the Money	$1.87In the Money	$2.10In the Money	$1.72In the Money	$0.64In the Money	65In the Money	207In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$0.01Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.78Near the Money	224Near the Money	237Near the Money
COPUnderlying issue's last price	$0.91Underlying issue's last price	$1.13Underlying issue's last price	$0.90Underlying issue's last price	$0.25Underlying issue's last price	1,240Underlying issue's last price	1,390Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	COPUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$-4.14Underlying issue's last price	207Underlying issue's last price	74Underlying issue's last price
COPNear the Money	$0.08Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.31Near the Money	118Near the Money	772Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$0.13In the Money	$0.20In the Money	$0.20In the Money	$-11.21In the Money	32In the Money	201In the Money
COPNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$-0.03Near the Money	63Near the Money	689Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$0.96In the Money	$1.26In the Money	$3.00In the Money	$0.00In the Money	---In the Money	50In the Money
COPNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.11Near the Money	3Near the Money	24Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$1.89In the Money	$2.28In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	105Out of the Money	31Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$2.79In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.02Out of the Money	4Out of the Money	28Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$3.95In the Money	$4.65In the Money	$4.90In the Money	$-4.60In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4Out of the Money	29Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$4.40In the Money	$5.95In the Money	$0.00In 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	$0.01Out of the Money	$-0.11Out of the Money	97Out of the Money	22Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$4.35In the Money	$6.70In the Money	$15.50In the Money	$0.00In the Money	---In the Money	11In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$6.45In the Money	$7.70In the Money	$11.55In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.78Out 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	$7.60In the Money	$8.75In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$8.90In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$124.00	COPIn the Money	$8.65In the Money	$11.15In the Money	$11.05In the Money	$-4.50In the Money	1In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$10.90In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$126.00	COPIn the Money	$11.75In the Money	$13.50In the Money	$17.20In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$127.00	COPIn the Money	$12.65In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$130.00	COPIn the Money	$14.65In the Money	$17.45In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$135.00	COPIn the Money	$20.05In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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	$25.35In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$145.00	COPIn the Money	$30.35In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$150.00	COPIn the Money	$35.35In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$155.00	COPIn the Money	$40.35In the Money	$42.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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$160.00	COPIn the Money	$45.35In the Money	$47.85In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)