Stocks Options

LAST PRICE
108.5100
TODAY'S CHANGE (%)
Trending Up3.2300 (3.0680%)

Bid / Lots
108.5000/ 1
Ask / Lots
108.5100/ 2
Open / Previous Close
104.5400 / 105.2800
Day Range
Low 104.1000
High 108.7700
52 Week Range
Low 101.2950
High 135.1800
Volume
2,731,420
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 22.025

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	$37.05In the Money	$40.05In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$31.70In the Money	$34.85In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$32.15In the Money	$33.80In 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	$29.95In the Money	$32.30In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$28.70In the Money	$31.35In 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	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$29.05In the Money	$30.05In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.45In the Money	$29.40In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$26.95In the Money	$29.55In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.70In the Money	$27.85In 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	$0.06Out 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	$26.25In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.35In the Money	$25.15In 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	$0.94Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$23.35In the Money	$24.30In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$22.35In the Money	$24.15In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$21.35In the Money	$22.30In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.40In the Money	$21.10In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$19.35In the Money	$20.45In 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	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$18.45In the Money	$18.65In the Money	$18.80In the Money	$18.80In the Money	1In the Money	---In 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	$17.35In the Money	$18.30In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$16.40In the Money	$17.25In 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	$2.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$15.35In the Money	$16.20In 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	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$14.45In 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	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$13.40In the Money	$15.10In 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	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	19Out of the Money	291Out of the Money
COPIn the Money	$12.40In the Money	$13.20In 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	$0.11Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	9Out of the Money	22Out of the Money
COPIn the Money	$11.45In the Money	$12.05In the Money	$10.75In the Money	$3.65In the Money	1In the Money	174In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
COPIn the Money	$10.45In the Money	$11.05In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	1Out of the Money	68Out of the Money
COPIn the Money	$9.45In the Money	$10.25In 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	$0.02Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
COPIn the Money	$8.50In the Money	$9.15In the Money	$8.65In the Money	$4.85In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	14Out of the Money	228Out of the Money
COPIn the Money	$7.40In the Money	$7.70In the Money	$7.85In the Money	$3.95In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	15Out of the Money	489Out of the Money
COPIn the Money	$6.45In the Money	$7.10In 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	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.35Out of the Money	19Out of the Money	348Out of the Money
COPIn the Money	$5.30In the Money	$5.75In the Money	$4.65In the Money	$2.17In the Money	44In the Money	238In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.51Out of the Money	21Out of the Money	228Out of the Money
COPIn the Money	$4.65In the Money	$4.80In the Money	$4.53In the Money	$2.36In the Money	17In the Money	519In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.54Out of the Money	76Out of the Money	362Out of the Money
COPIn the Money	$3.75In the Money	$3.90In the Money	$4.05In the Money	$2.50In the Money	53In the Money	303In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.96Out of the Money	33Out of the Money	196Out of the Money
COPIn the Money	$2.84In the Money	$3.10In the Money	$3.04In the Money	$2.02In the Money	120In the Money	652In the Money	Filter Table By Strike Price of$106.00	COPNear the Money	$0.36Near the Money	$0.54Near the Money	$0.60Near the Money	$-0.99Near the Money	207Near the Money	291Near the Money
COPIn the Money	$2.17In the Money	$2.30In the Money	$2.25In the Money	$1.60In the Money	65In the Money	715In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	$0.63Near the Money	$0.72Near the Money	$0.61Near the Money	$-2.47Near the Money	35Near the Money	158Near the Money
COPUnderlying issue's last price	$1.41Underlying issue's last price	$1.68Underlying issue's last price	$1.65Underlying issue's last price	$1.32Underlying issue's last price	308Underlying issue's last price	709Underlying issue's last price	Filter Table By Strike Price of$108.00Underlying issue's last price	COPUnderlying issue's last price	$1.01Underlying issue's last price	$1.08Underlying issue's last price	$0.95Underlying issue's last price	$-2.90Underlying issue's last price	29Underlying issue's last price	167Underlying issue's last price
COPNear the Money	$1.07Near the Money	$1.15Near the Money	$1.23Near the Money	$1.00Near the Money	248Near the Money	466Near the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$1.51In the Money	$1.59In the Money	$1.44In the Money	$-3.24In the Money	9In the Money	86In the Money
COPNear the Money	$0.71Near the Money	$0.78Near the Money	$0.72Near the Money	$0.59Near the Money	2,371Near the Money	2,307Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$2.13In the Money	$2.27In the Money	$2.02In the Money	$-4.39In the Money	9In the Money	53In the Money
COPNear the Money	$0.44Near the Money	$0.51Near the Money	$0.52Near the Money	$0.45Near the Money	141Near the Money	158Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$2.73In the Money	$3.30In the Money	$5.05In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$0.29Out of the Money	18Out of the Money	121Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$3.65In the Money	$3.85In the Money	$8.43In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.16Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$0.12Out of the Money	18Out of the Money	317Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$4.55In the Money	$4.80In the Money	$5.05In the Money	$-5.65In the Money	1In the Money	50In the Money
COPOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.13Out of the Money	1,434Out of the Money	67Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$5.45In the Money	$5.80In the Money	$11.41In the Money	$0.00In the Money	---In the Money	201In the Money
COPOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.06Out of the Money	38Out of the Money	690Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$5.90In the Money	$7.75In the Money	$7.15In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$7.00In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$7.85In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$8.80In the Money	$10.15In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.12Out 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	$9.90In the Money	$10.70In 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	$0.12Out of the Money	$0.11Out of the Money	7Out of the Money	22Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$10.85In the Money	$11.75In 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	$11.90In the Money	$12.75In 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	$12.80In the Money	$13.75In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$13.90In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.12Out 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	$14.80In the Money	$15.65In the Money	$15.55In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.05Out 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	$15.75In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$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$126.00	COPIn the Money	$16.95In the Money	$17.75In the Money	$17.20In the Money	$17.20In the Money	7In the Money	---In 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	$18.00In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.21Out 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	$20.95In the Money	$23.35In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.60Out 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	$24.45In the Money	$28.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.54Out 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	$29.40In the Money	$33.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$34.45In the Money	$38.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$39.40In the Money	$43.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$44.40In the Money	$48.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$49.40In the Money	$53.35In 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)