Stocks Options

LAST PRICE
114.0200
TODAY'S CHANGE (%)
Trending Up1.6000 (1.4232%)

Bid / Lots
114.0200/ 1
Ask / Lots
114.0300/ 1
Open / Previous Close
113.5700 / 112.4200
Day Range
Low 112.0500
High 114.0700
52 Week Range
Low 101.2950
High 135.1800
Volume
2,685,166
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	$42.90In 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	$37.85In the Money	$39.55In 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	$37.00In the Money	$38.40In 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	$35.65In the Money	$37.65In 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	$34.75In the Money	$36.35In 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	$33.65In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$33.00In the Money	$34.60In 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	$33.35In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$30.60In 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	$29.70In the Money	$31.45In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$28.60In the Money	$30.45In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.70In 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$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	$26.85In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.70In the Money	$27.60In 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	$24.90In the Money	$26.45In 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	$23.65In the Money	$25.65In 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	$23.75In the Money	$24.35In 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	$22.85In the Money	$23.15In 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	$21.70In the Money	$22.40In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.65In the Money	$21.35In 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	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$19.95In the Money	$20.15In 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	$18.65In the Money	$19.30In 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	$17.70In the Money	$18.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
COPIn the Money	$16.90In the Money	$17.15In 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	---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	$15.90In 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	$14.65In the Money	$15.15In 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	$13.95In the Money	$14.15In 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	---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	$12.65In the Money	$13.20In 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	$11.70In the Money	$12.35In 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	$10.45In the Money	$11.15In 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	57Out of the Money	225Out of the Money
COPIn the Money	$9.25In the Money	$10.10In the Money	$9.79In the Money	$3.29In the Money	46In 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	$8.20In the Money	$9.15In 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	$7.95In the Money	$8.10In the Money	$7.48In the Money	$2.18In the Money	39In the Money	660In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
COPIn the Money	$6.95In the Money	$7.10In the Money	$6.90In the Money	$1.55In the Money	37In the Money	658In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	6Out of the Money	1,694Out of the Money
COPIn the Money	$5.95In the Money	$6.10In the Money	$5.51In the Money	$1.06In the Money	3In the Money	697In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	265Out of the Money
COPIn the Money	$4.95In the Money	$5.10In the Money	$4.27In the Money	$1.20In the Money	25In the Money	432In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	847Out of the Money	99Out of the Money
COPIn the Money	$3.75In the Money	$4.10In the Money	$3.50In the Money	$0.99In the Money	44In 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	$2.95In the Money	$3.15In the Money	$2.41In the Money	$0.78In the Money	346In the Money	446In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.39Out of the Money	41Out of the Money	110Out of the Money
COPIn the Money	$1.94In the Money	$2.22In the Money	$2.05In the Money	$0.97In the Money	49In the Money	207In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.78Near the Money	222Near the Money	237Near the Money
COPIn the Money	$0.89In the Money	$1.14In the Money	$1.11In the Money	$0.46In the Money	242In the Money	1,390In the Money	Filter Table By Strike Price of$113.00	COPNear the Money	$0.04Near the Money	$0.09Near the Money	$0.12Near the Money	$-4.03Near the Money	197Near the Money	74Near the Money
COPUnderlying issue's last price	$0.31Underlying issue's last price	$0.38Underlying issue's last price	$0.37Underlying issue's last price	$0.05Underlying issue's last price	86Underlying issue's last price	772Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	COPUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$-10.96Underlying issue's last price	18Underlying issue's last price	201Underlying issue's last price
COPNear the Money	$0.04Near the Money	$0.09Near the Money	$0.04Near the Money	$-0.04Near the Money	61Near the Money	689Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$0.95In the Money	$1.11In the Money	$3.00In the Money	$0.00In the Money	---In the Money	50In the Money
COPNear the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.09Near the Money	2Near the Money	24Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$1.89In the Money	$2.13In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPNear the Money	$0.01Near the Money	$0.06Near the Money	$0.05Near the Money	$0.00Near the Money	103Near the Money	31Near the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$2.85In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$3.65In the Money	$4.10In the Money	$4.90In the Money	$-4.60In the Money	1In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$4.85In the Money	$5.55In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	87Out of the Money	22Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$5.60In the Money	$6.10In 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	$6.85In the Money	$7.15In 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	$7.50In the Money	$8.25In 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	$8.85In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.12Out 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	$9.80In the Money	$10.20In 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	$10.40In the Money	$11.55In 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	$11.35In the Money	$12.95In 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	$12.60In the Money	$13.65In 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	$15.00In the Money	$16.80In 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	$20.65In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$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	$28.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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	$38.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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	$43.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.11Out 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	$48.05In 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)