Stocks Options

LAST PRICE
109.3650
TODAY'S CHANGE (%)
Trending Down-0.0050 (-0.0046%)

Bid / Lots
109.3500/ 1
Ask / Lots
109.3700/ 1
Open / Previous Close
111.2800 / 109.3700
Day Range
Low 109.3200
High 111.6400
52 Week Range
Low 101.2950
High 135.1800
Volume
2,817,990
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 22.326

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	$38.00In the Money	$41.50In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$33.00In the Money	$36.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$32.35In the Money	$35.50In 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	$31.35In the Money	$34.50In 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	$0.04Out 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	$33.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$29.30In the Money	$32.50In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$28.00In the Money	$31.50In 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	$0.04Out 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	$30.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$26.10In the Money	$29.50In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.15In the Money	$28.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.10In the Money	$27.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.10In the Money	$24.50In 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	$1.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$23.10In the Money	$23.70In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.15In the Money	$22.65In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.85In the Money	$21.65In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.15In the Money	$20.70In 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	$1.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$19.05In the Money	$19.70In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
COPIn the Money	$17.85In the Money	$18.70In 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	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$17.25In the Money	$17.65In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$15.85In the Money	$16.60In 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	$15.20In the Money	$15.65In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$14.10In the Money	$14.65In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	292Out of the Money
COPIn the Money	$13.15In the Money	$13.70In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	13Out of the Money
COPIn the Money	$12.10In the Money	$13.15In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	5Out of the Money	67Out of the Money
COPIn the Money	$10.65In the Money	$11.60In the Money	$5.47In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	6Out of the Money	68Out of the Money
COPIn the Money	$10.10In the Money	$10.65In 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	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
COPIn the Money	$9.30In the Money	$9.50In the Money	$8.65In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
COPIn the Money	$8.15In the Money	$8.65In the Money	$9.99In the Money	$2.14In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	84Out of the Money	476Out of the Money
COPIn the Money	$7.20In the Money	$7.70In 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	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	346Out of the Money
COPIn the Money	$6.35In the Money	$6.55In the Money	$8.47In the Money	$2.46In the Money	5In the Money	222In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	8Out of the Money	229Out of the Money
COPIn the Money	$5.30In the Money	$5.55In the Money	$6.08In the Money	$0.88In the Money	4In the Money	507In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	3Out of the Money	360Out of the Money
COPIn the Money	$4.45In the Money	$4.60In the Money	$4.90In the Money	$0.60In the Money	13In the Money	273In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	2Out of the Money	193Out of the Money
COPIn the Money	$3.55In the Money	$3.70In the Money	$3.69In the Money	$0.59In the Money	61In the Money	696In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	13Out of the Money	317Out of the Money
COPIn the Money	$2.69In the Money	$2.82In the Money	$3.05In the Money	$0.46In the Money	42In the Money	678In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	$0.33Near the Money	$0.39Near the Money	$0.36Near the Money	$-0.07Near the Money	1,570Near the Money	372Near the Money
COPIn the Money	$1.95In the Money	$2.05In the Money	$2.10In the Money	$0.09In the Money	56In the Money	891In the Money	Filter Table By Strike Price of$108.00	COPNear the Money	$0.58Near the Money	$0.63Near the Money	$0.53Near the Money	$-0.33Near the Money	2Near the Money	277Near the Money
COPUnderlying issue's last price	$1.34Underlying issue's last price	$1.40Underlying issue's last price	$1.53Underlying issue's last price	$0.12Underlying issue's last price	38Underlying issue's last price	427Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	COPUnderlying issue's last price	$0.94Underlying issue's last price	$1.00Underlying issue's last price	$0.77Underlying issue's last price	$-0.41Underlying issue's last price	53Underlying issue's last price	83Underlying issue's last price
COPNear the Money	$0.85Near the Money	$0.91Near the Money	$0.97Near the Money	$-0.05Near the Money	142Near the Money	1,337Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$1.45In the Money	$1.53In the Money	$1.25In the Money	$-0.53In the Money	15In the Money	67In the Money
COPNear the Money	$0.52Near the Money	$0.55Near the Money	$0.58Near the Money	$-0.07Near the Money	98Near the Money	452Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$2.10In the Money	$2.19In the Money	$1.51In the Money	$-3.54In the Money	5In the Money	6In the Money
COPNear the Money	$0.30Near the Money	$0.34Near the Money	$0.66Near the Money	$0.29Near the Money	69Near the Money	200Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$2.85In the Money	$3.35In the Money	$2.01In the Money	$-6.42In the Money	7In the Money	2In the Money
COPOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.02Out of the Money	7Out of the Money	799Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$3.70In the Money	$3.85In the Money	$4.15In the Money	$0.00In the Money	---In the Money	74In the Money
COPOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	30Out of the Money	1,670Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$4.65In the Money	$4.90In the Money	$11.41In the Money	$0.00In the Money	---In the Money	201In the Money
COPOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	44Out of the Money	655Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$5.40In the Money	$6.35In the Money	$5.65In the Money	$-1.50In the Money	1In the Money	1In the Money
COPOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.01Out of the Money	4Out of the Money	20Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$6.40In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	3Out of the Money	19Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$7.55In the Money	$8.25In 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	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$8.35In the Money	$8.85In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$9.45In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$10.35In the Money	$10.90In 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	$11.35In the Money	$11.95In the Money	$11.55In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.12Out 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	$12.40In the Money	$12.95In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.12Out 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	$13.55In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.12Out 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	$14.35In the Money	$15.35In the Money	$15.55In the Money	$0.00In the Money	---In the Money	1In the Money
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	1Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$15.45In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.14Out 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	$15.95In the Money	$16.85In the Money	$17.20In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out 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$127.00	COPIn the Money	$16.80In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.50Out 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	$18.60In the Money	$21.55In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.00Out 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	$23.55In the Money	$27.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.00Out 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	$28.55In the Money	$31.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.00Out 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	$33.55In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.52Out 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	$38.55In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.52Out 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	$43.55In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.52Out 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	$48.55In the Money	$52.00In 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)