Stocks Options

LAST PRICE
111.4000
TODAY'S CHANGE (%)
Trending Up1.4300 (1.3004%)

Bid / Lots
110.9500/ 1
Ask / Lots
111.4000/ 2
Open / Previous Close
110.8300 / 109.9700
Day Range
Low 110.2700
High 111.4900
52 Week Range
Low 102.2658
High 135.1800
Volume
4,022,047
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 21.502

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$39.25In the Money	$43.30In the Money	---In 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	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$34.25In the Money	$38.30In the Money	---In 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	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$29.40In the Money	$33.30In the Money	---In 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	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.25In the Money	$28.30In the Money	---In 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	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COPIn the Money	$21.60In the Money	$23.60In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
COPIn the Money	$19.75In the Money	$22.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
COPIn the Money	$18.80In the Money	$21.00In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COPIn the Money	$18.65In the Money	$20.95In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
COPIn the Money	$16.85In the Money	$18.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	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	19Out of the Money
COPIn the Money	$16.50In the Money	$17.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
COPIn the Money	$15.50In the Money	$16.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$13.55In the Money	$15.75In the Money	---In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$13.60In the Money	$14.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$11.55In the Money	$13.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
COPIn the Money	$10.80In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	30Out of the Money
COPIn the Money	$9.90In the Money	$11.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	82Out of the Money
COPIn the Money	$9.65In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COPIn the Money	$8.65In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	25Out of the Money
COPIn the Money	$7.25In the Money	$8.90In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	57Out of the Money
COPIn the Money	$6.85In the Money	$7.80In the Money	$3.45In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	13Out of the Money	74Out of the Money
COPIn the Money	$5.90In the Money	$7.15In the Money	$6.36In the Money	$1.66In the Money	14In the Money	26In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	83Out of the Money
COPIn the Money	$4.15In the Money	$6.90In the Money	$5.31In the Money	$0.91In the Money	4In the Money	71In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money
COPIn the Money	$4.05In the Money	$5.30In the Money	$4.25In the Money	$1.45In the Money	26In the Money	59In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1Out of the Money	186Out of the Money
COPIn the Money	$2.71In the Money	$4.90In the Money	$3.21In the Money	$1.16In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	111Out of the Money	2,187Out of the Money
COPIn the Money	$2.02In the Money	$3.60In the Money	$1.61In the Money	$0.49In the Money	13In the Money	245In the Money	Filter Table By Strike Price of$109.00	COPNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.31Near the Money	18Near the Money	644Near the Money
COPIn the Money	$1.01In the Money	$1.55In the Money	$1.29In the Money	$0.78In the Money	153In the Money	509In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	---Near the Money	$0.16Near the Money	$0.08Near the Money	$-0.48Near the Money	102Near the Money	224Near the Money
COPUnderlying issue's last price	$0.16Underlying issue's last price	$0.69Underlying issue's last price	$0.25Underlying issue's last price	$-0.05Underlying issue's last price	1,220Underlying issue's last price	1,145Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	COPUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.10Underlying issue's last price	$-1.00Underlying issue's last price	48Underlying issue's last price	244Underlying issue's last price
COPNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.08Near the Money	267Near the Money	624Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$0.38In the Money	$2.15In the Money	$0.91In the Money	$-1.01In the Money	50In the Money	94In the Money
COPNear the Money	$0.01Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.06Near the Money	14Near the Money	325Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.39In the Money	$3.75In the Money	$2.21In the Money	$-1.18In the Money	2In the Money	79In the Money
COPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	43Near the Money	304Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$1.16In the Money	$3.55In the Money	$3.71In the Money	$0.00In the Money	---In the Money	375In the Money
COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	269Out of the Money	505Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$3.15In the Money	$4.65In the Money	$3.00In the Money	$0.00In the Money	---In the Money	36In the Money
COPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	34Out of the Money	435Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$4.00In the Money	$6.65In the Money	---In 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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	2,416Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$4.60In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	2Out of the Money	1,321Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$5.60In the Money	$8.60In the Money	---In 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	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	78Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$6.60In the Money	$9.00In the Money	$6.88In 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	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$7.60In the Money	$10.65In the Money	---In 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	3Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$8.60In the Money	$11.65In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$9.45In the Money	$11.85In the Money	$10.92In the Money	$1.62In the Money	1In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.01Out of the Money	67Out of the Money	416Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$10.55In the Money	$13.70In the Money	$10.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$11.50In the Money	$14.70In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$12.55In the Money	$15.70In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$13.55In the Money	$16.70In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$14.55In the Money	$17.70In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	$15.70In the Money	$18.70In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$17.55In the Money	$20.65In the Money	---In 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	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$22.70In the Money	$25.65In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$26.75In the Money	$30.65In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$31.70In the Money	$35.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.16Out of the Money	---Out 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	$36.75In the Money	$40.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.16Out of the Money	---Out 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	$41.75In the Money	$45.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.16Out of the Money	---Out 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	$46.70In the Money	$50.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	$51.85In the Money	$54.90In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)