Stocks Options

LAST PRICE
109.3900
TODAY'S CHANGE (%)
Trending Down-1.5000 (-1.3527%)

Bid / Lots
109.0100/ 10
Ask / Lots
109.3900/ 20
Open / Previous Close
111.1800 / 110.8900
Day Range
Low 109.1200
High 111.1800
52 Week Range
Low 99.3450
High 135.1800
Volume
5,690,366
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 22.245

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$57.45In the Money	$61.45In the Money	$73.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	COPOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
COPIn the Money	$52.45In the Money	$56.40In the Money	$56.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	COPOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
COPIn the Money	$47.55In the Money	$51.45In the Money	$54.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	COPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
COPIn the Money	$42.45In the Money	$45.60In the Money	$59.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	COPOut of the Money	$0.00Out of the Money	$2.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	876Out of the Money
COPIn the Money	$37.50In the Money	$41.45In the Money	$41.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	COPOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
COPIn the Money	$32.45In the Money	$36.45In the Money	$49.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$75.00	COPOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,045Out of the Money
COPIn the Money	$27.60In the Money	$31.50In the Money	$41.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$80.00	COPOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5,486Out of the Money
COPIn the Money	$23.10In the Money	$24.85In the Money	$36.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money
COPIn the Money	$20.70In the Money	$22.25In the Money	$25.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	COPOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	1,110Out of the Money
COPIn the Money	$18.20In the Money	$19.80In the Money	$39.52In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	$0.00Out of the Money	$0.72Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	633Out of the Money
COPIn the Money	$15.60In the Money	$17.85In the Money	$29.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.50	COPOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,060Out of the Money
COPIn the Money	$12.95In the Money	$15.40In the Money	$26.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,380Out of the Money
COPIn the Money	$11.65In the Money	$13.85In 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	$0.02Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$10.25In the Money	$13.15In the Money	$31.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$97.50	COPOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	829Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$9.25In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	$0.02Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$9.15In the Money	$9.70In the Money	$12.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.04Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	2,505Out of the Money
COPIn the Money	$6.90In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$6.00In the Money	$8.85In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$5.45In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	44Out of the Money	30Out of the Money
COPIn the Money	$5.20In the Money	$6.35In the Money	$9.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.10Out of the Money	24Out of the Money	---Out of the Money
COPIn the Money	$4.55In the Money	$5.75In the Money	$8.25In the Money	$0.00In the Money	---In the Money	1,324In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.03Out of the Money	23Out of the Money	3,770Out of the Money
COPIn the Money	$3.05In the Money	$4.75In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$0.13Out of the Money	202Out of the Money	14Out of the Money
COPIn the Money	$2.67In the Money	$2.98In the Money	$2.75In the Money	$-1.04In the Money	2,602In the Money	5In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	$0.33Near the Money	$0.41Near the Money	$0.39Near the Money	$0.07Near the Money	146Near the Money	8Near the Money
COPIn the Money	$2.04In the Money	$2.15In the Money	$2.11In the Money	$-0.84In the Money	53In the Money	1In the Money	Filter Table By Strike Price of$108.00	COPNear the Money	$0.59Near the Money	$0.62Near the Money	$0.60Near the Money	$0.30Near the Money	475Near the Money	105Near the Money
COPUnderlying issue's last price	$1.44Underlying issue's last price	$1.51Underlying issue's last price	$1.42Underlying issue's last price	$-1.36Underlying issue's last price	991Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	COPUnderlying issue's last price	$0.93Underlying issue's last price	$0.98Underlying issue's last price	$1.00Underlying issue's last price	$0.48Underlying issue's last price	333Underlying issue's last price	231Underlying issue's last price
COPNear the Money	$0.93Near the Money	$0.99Near the Money	$0.96Near the Money	$-0.95Near the Money	1,391Near the Money	2,636Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$1.42In the Money	$1.50In the Money	$1.49In the Money	$0.72In the Money	429In the Money	3,845In the Money
COPNear the Money	$0.56Near the Money	$0.61Near the Money	$0.58Near the Money	$-0.86Near the Money	2,226Near the Money	972Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$2.02In the Money	$2.16In the Money	$2.04In the Money	$0.80In the Money	97In the Money	237In the Money
COPNear the Money	$0.31Near the Money	$0.38Near the Money	$0.32Near the Money	$-0.63Near the Money	707Near the Money	816Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$2.75In the Money	$2.98In the Money	$2.88In the Money	$1.17In the Money	187In the Money	561In the Money
COPOut of the Money	$0.17Out of the Money	$0.38Out of the Money	$0.17Out of the Money	$-0.47Out of the Money	278Out of the Money	589Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$2.91In the Money	$3.90In the Money	$3.76In the Money	$1.39In the Money	3In the Money	365In the Money
COPOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	27Out of the Money	538Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$4.35In the Money	$5.55In the Money	$4.70In the Money	$1.64In the Money	18In the Money	335In the Money
COPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	62Out of the Money	6,816Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$5.30In the Money	$5.75In the Money	$5.30In the Money	$1.19In the Money	81In the Money	3,479In the Money
COPOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	465Out of the Money	597Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$5.65In the Money	$6.85In the Money	$6.34In the Money	$0.98In the Money	6In the Money	307In the Money
COPOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	5Out of the Money	472Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$7.05In the Money	$7.75In the Money	$3.80In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	56Out of the Money	2,231Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$8.15In the Money	$9.55In the Money	$8.70In the Money	$1.82In the Money	203In the Money	108In the Money
COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	11Out of the Money	608Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$8.55In the Money	$9.85In the Money	$9.65In the Money	$1.68In the Money	39In the Money	43In the Money
COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	22Out of the Money	4,883Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$9.85In the Money	$10.95In the Money	$10.49In the Money	$1.50In the Money	1,945In the Money	2,481In the Money
COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,694Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$10.65In the Money	$12.50In the Money	$10.93In the Money	$0.61In the Money	1In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$10.95In the Money	$13.60In the Money	$8.32In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$12.20In the Money	$13.90In the Money	$3.30In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$13.40In the Money	$14.95In the Money	$3.90In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	107Out of the Money	3,738Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$14.85In the Money	$16.85In the Money	$15.44In the Money	$1.56In the Money	1,025In the Money	110In the Money
COPOut of the Money	$0.00Out of the Money	$2.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$15.50In the Money	$16.85In 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	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$16.40In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	$17.45In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	30Out of the Money	725Out of the Money	Filter Table By Strike Price of$129.00	COPIn the Money	$18.15In the Money	$19.95In 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	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	4,073Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$19.10In the Money	$20.85In the Money	$19.15In the Money	$0.00In the Money	---In the Money	3In the Money
COPOut of the Money	$0.00Out of the Money	$1.27Out 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$131.00	COPIn the Money	$20.65In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$132.00	COPIn the Money	$21.85In the Money	$22.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$133.00	COPIn the Money	$21.80In the Money	$25.00In the Money	$14.90In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,615Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$23.90In the Money	$27.55In the Money	$25.60In the Money	$1.53In the Money	330In the Money	190In the Money
COPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,810Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$28.65In the Money	$32.30In the Money	$16.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,339Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$33.65In the Money	$37.45In the Money	$23.40In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	936Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$38.90In the Money	$42.60In the Money	$31.90In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,799Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	$43.65In the Money	$47.45In the Money	$42.10In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	$48.65In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	$53.75In the Money	$57.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$170.00	COPIn the Money	$58.65In the Money	$62.60In the Money	$56.92In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$175.00	COPIn the Money	$63.55In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$180.00	COPIn the Money	$68.60In the Money	$72.45In the Money	$59.60In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.11Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$185.00	COPIn the Money	$73.90In the Money	$77.60In the Money	$63.70In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.11Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$190.00	COPIn the Money	$78.65In the Money	$82.55In the Money	$68.05In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$195.00	COPIn the Money	$83.65In the Money	$87.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$200.00	COPIn the Money	$88.65In the Money	$92.60In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)