Stocks Options

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

Bid / Lots
111.3500/ 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
4,022,126
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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$39.35In the Money	$43.40In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$34.35In the Money	$38.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
COPIn the Money	$29.50In the Money	$33.45In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$24.55In 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	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	4Out of the Money
COPIn the Money	$20.65In the Money	$21.85In the Money	$18.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
COPIn the Money	$17.55In the Money	$19.20In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$17.00In the Money	$18.65In 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	$0.01Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$14.40In the Money	$18.00In 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	$0.09Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COPIn the Money	$14.70In the Money	$17.05In 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	$0.01Out of the Money	$1.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$13.35In the Money	$16.15In 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	$0.01Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$11.90In the Money	$14.60In 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	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$11.95In the Money	$13.85In the Money	$7.45In 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	$0.20Out of the Money	$-0.99Out of the Money	20Out of the Money	8Out of the Money
COPIn the Money	$10.20In the Money	$13.10In the Money	$10.96In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	68Out of the Money
COPIn the Money	$9.60In 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$101.00	COPOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
COPIn the Money	$7.50In the Money	$11.50In 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	$0.03Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
COPIn the Money	$7.20In the Money	$9.65In the Money	$4.45In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	3Out of the Money	40Out of the Money
COPIn the Money	$6.00In the Money	$9.05In the Money	$6.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.03Out of the Money	52Out of the Money	37Out of the Money
COPIn the Money	$6.35In the Money	$7.20In the Money	$6.59In the Money	$1.34In the Money	13In the Money	44In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	17Out of the Money	621Out of the Money
COPIn the Money	$5.45In the Money	$5.85In the Money	$5.50In the Money	$0.95In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.26Out of the Money	82Out of the Money	62Out of the Money
COPIn the Money	$3.90In the Money	$5.00In the Money	$3.30In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.35Out of the Money	146Out of the Money	164Out of the Money
COPIn the Money	$3.75In the Money	$4.65In the Money	$3.67In the Money	$0.69In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.40Out of the Money	507Out of the Money	82Out of the Money
COPIn the Money	$2.92In the Money	$3.05In the Money	$2.90In the Money	$0.33In the Money	21In the Money	30In the Money	Filter Table By Strike Price of$109.00	COPNear the Money	$0.41Near the Money	$0.45Near the Money	$0.44Near the Money	$-0.60Near the Money	1,635Near the Money	309Near the Money
COPIn the Money	$2.17In the Money	$2.25In the Money	$2.08In the Money	$0.42In the Money	102In the Money	102In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$0.66Near the Money	$0.69Near the Money	$0.67Near the Money	$-0.79Near the Money	192Near the Money	112Near the Money
COPUnderlying issue's last price	$1.51Underlying issue's last price	$1.59Underlying issue's last price	$1.49Underlying issue's last price	$0.27Underlying issue's last price	82Underlying issue's last price	484Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	COPUnderlying issue's last price	$1.02Underlying issue's last price	$1.05Underlying issue's last price	$1.04Underlying issue's last price	$-1.15Underlying issue's last price	85Underlying issue's last price	53Underlying issue's last price
COPNear the Money	$1.02Near the Money	$1.07Near the Money	$1.06Near the Money	$0.34Near the Money	186Near the Money	1,361Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$1.44In the Money	$1.56In the Money	$1.52In the Money	$-1.29In the Money	39In the Money	50In the Money
COPNear the Money	$0.64Near the Money	$0.68Near the Money	$0.68Near the Money	$0.21Near the Money	494Near the Money	147Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$2.05In the Money	$2.21In the Money	$2.20In the Money	$-1.43In the Money	6In the Money	26In the Money
COPNear the Money	$0.38Near the Money	$0.42Near the Money	$0.38Near the Money	$0.00Near the Money	165Near the Money	132Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.70In the Money	$3.10In the Money	$3.06In the Money	$-1.54In the Money	5In the Money	34In the Money
COPOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$0.01Out of the Money	309Out of the Money	175Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$3.05In the Money	$3.85In the Money	$3.75In the Money	$-1.00In the Money	1In the Money	20In the Money
COPOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	2Out of the Money	87Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$4.50In the Money	$5.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	5In the Money
COPOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	42Out of the Money	72Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$4.45In the Money	$6.80In the Money	$5.99In the Money	$-0.03In the Money	1In the Money	---In the Money
COPOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	11Out of the Money	175Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$5.40In the Money	$8.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3Out of the Money	76Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$6.35In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	31Out of the Money	85Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$7.95In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$8.90In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out 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$122.00	COPIn the Money	$9.10In the Money	$11.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$10.10In the Money	$12.30In the Money	---In 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	---Out 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	$11.40In the Money	$14.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$11.95In the Money	$15.70In the Money	---In 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	---Out 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	$14.15In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.14Out 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$127.00	COPIn the Money	$14.85In the Money	$17.10In the Money	---In 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	$0.01Out 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	$16.25In the Money	$18.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$18.20In the Money	$20.35In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$21.95In the Money	$25.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$26.70In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$31.70In the Money	$35.75In 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	206Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$36.70In the Money	$40.60In the Money	---In 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	---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	$41.70In the Money	$45.70In the Money	---In 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	---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	$1.27Out 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	$51.70In the Money	$55.65In 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 30, 2024)

Put Options (expires Friday August 30, 2024)