Stocks Options

LAST PRICE
109.3700
TODAY'S CHANGE (%)
Trending Up4.0900 (3.8849%)

Bid / Lots
108.1100/ 4
Ask / Lots
109.6900/ 1
Open / Previous Close
104.5400 / 105.2800
Day Range
Low 104.1000
High 109.6750
52 Week Range
Low 101.2950
High 135.1800
Volume
7,881,273
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	$37.40In the Money	$41.00In 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	$32.50In the Money	$35.95In 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	$31.40In the Money	$35.00In 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	$30.95In the Money	$34.20In 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	$0.26Out 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	$33.20In 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	$0.26Out 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	$32.00In 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	$27.50In the Money	$31.20In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.00In the Money	$29.35In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$26.05In the Money	$28.80In 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	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.80In the Money	$28.10In 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	$23.35In the Money	$27.20In 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	$0.95Out 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	$25.65In 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	$1.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$23.05In the Money	$24.75In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.20In the Money	$23.55In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$21.15In the Money	$21.80In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.25In the Money	$20.65In 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	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$19.20In the Money	$20.30In 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	$18.15In the Money	$19.60In 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	$17.15In the Money	$17.60In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.20In the Money	$16.55In 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	$15.15In the Money	$15.70In 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	$14.15In the Money	$15.25In 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	$-0.03Out of the Money	21Out of the Money	291Out of the Money
COPIn the Money	$13.15In the Money	$13.75In 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	$12.15In the Money	$12.75In 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	$0.89Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
COPIn the Money	$10.30In the Money	$11.85In 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	$0.12Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	1Out of the Money	68Out of the Money
COPIn the Money	$10.15In the Money	$10.70In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	112Out of the Money
COPIn the Money	$9.25In the Money	$10.55In 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	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	14Out of the Money	228Out of the Money
COPIn the Money	$8.20In the Money	$9.30In 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	$0.09Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	23Out of the Money	489Out 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	$0.02Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.36Out of the Money	25Out of the Money	348Out of the Money
COPIn the Money	$6.20In the Money	$7.30In the Money	$6.01In the Money	$3.53In the Money	74In the Money	238In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$-0.50Out of the Money	31Out of the Money	228Out of the Money
COPIn the Money	$5.40In the Money	$6.25In the Money	$5.20In the Money	$3.03In the Money	24In the Money	519In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.64Out of the Money	99Out of the Money	362Out of the Money
COPIn the Money	$4.50In the Money	$4.65In the Money	$4.30In the Money	$2.75In the Money	70In the Money	303In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-1.08Out of the Money	40Out of the Money	196Out of the Money
COPIn the Money	$3.60In the Money	$3.75In the Money	$3.10In the Money	$2.08In the Money	171In the Money	652In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$-1.32Out of the Money	216Out of the Money	291Out of the Money
COPIn the Money	$2.79In the Money	$2.96In the Money	$2.59In the Money	$1.94In the Money	122In the Money	715In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	$0.29Near the Money	$0.51Near the Money	$0.43Near the Money	$-2.65Near the Money	247Near the Money	158Near the Money
COPIn the Money	$2.07In the Money	$2.14In the Money	$2.01In the Money	$1.68In the Money	608In the Money	709In the Money	Filter Table By Strike Price of$108.00	COPNear the Money	$0.63Near the Money	$0.70Near the Money	$0.86Near the Money	$-2.99Near the Money	213Near the Money	167Near the Money
COPUnderlying issue's last price	$1.47Underlying issue's last price	$1.51Underlying issue's last price	$1.41Underlying issue's last price	$1.18Underlying issue's last price	625Underlying issue's last price	466Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	COPUnderlying issue's last price	$1.03Underlying issue's last price	$1.08Underlying issue's last price	$1.18Underlying issue's last price	$-3.50Underlying issue's last price	24Underlying issue's last price	86Underlying issue's last price
COPNear the Money	$0.98Near the Money	$1.07Near the Money	$1.02Near the Money	$0.89Near the Money	3,535Near the Money	2,307Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$1.55In the Money	$1.60In the Money	$1.78In the Money	$-4.63In the Money	31In the Money	53In the Money
COPNear the Money	$0.62Near the Money	$0.69Near the Money	$0.65Near the Money	$0.58Near the Money	579Near the Money	158Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$2.15In the Money	$2.30In the Money	$5.05In the Money	$0.00In the Money	---In the Money	6In the Money
COPNear the Money	$0.36Near the Money	$0.49Near the Money	$0.37Near the Money	$0.33Near the Money	155Near the Money	121Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$2.88In the Money	$4.15In the Money	$8.43In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$0.14Out of the Money	871Out of the Money	317Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$3.10In the Money	$4.80In the Money	$4.15In the Money	$-6.55In the Money	51In the Money	50In the Money
COPOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.11Out of the Money	2,025Out of the Money	67Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$4.65In the Money	$5.00In the Money	$11.41In the Money	$0.00In the Money	---In the Money	201In the Money
COPOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.09Out of the Money	605Out of the Money	690Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$5.60In the Money	$5.95In the Money	$7.15In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$6.45In the Money	$6.80In 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	$0.15Out 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	$7.15In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	16Out of the Money	9Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$8.45In the Money	$9.90In 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	$8.45In the Money	$10.85In 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	$0.12Out 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	$9.80In the Money	$10.95In 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	$11.40In 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	$12.15In the Money	$12.85In 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	$-0.15Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$12.55In the Money	$13.95In 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	$0.00Out 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	$14.40In the Money	$14.95In 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	$15.50In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.14Out 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	$16.20In the Money	$16.95In the Money	$17.20In the Money	$17.20In the Money	7In 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$127.00	COPIn the Money	$15.85In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.21Out 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	$20.55In the Money	$20.95In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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$135.00	COPIn the Money	$24.10In the Money	$27.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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$140.00	COPIn the Money	$29.00In the Money	$32.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$34.25In the Money	$37.40In 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	$39.20In the Money	$42.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$44.00In the Money	$47.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.53Out 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	$48.85In the Money	$52.70In 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)