Stocks Options

LAST PRICE
103.7500
TODAY'S CHANGE (%)
Trending Up1.4400 (1.4075%)

Bid / Lots
103.7700/ 3
Ask / Lots
103.7800/ 1
Open / Previous Close
102.6300 / 102.3100
Day Range
Low 102.6000
High 103.8600
52 Week Range
Low 101.2950
High 135.1800
Volume
993,674
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 22.142

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$33.20In the Money	$34.35In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$28.10In the Money	$29.30In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$23.50In the Money	$23.90In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$18.40In the Money	$18.85In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COPIn the Money	$15.65In the Money	$15.85In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$14.50In the Money	$15.30In the Money	$15.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$89.00	COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COPIn the Money	$13.40In the Money	$14.35In the Money	$23.00In 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	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$12.00In the Money	$12.90In the Money	$18.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$11.55In the Money	$11.90In 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	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$10.50In the Money	$11.05In the Money	$0.00In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$9.05In the Money	$10.15In the Money	$16.45In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
COPIn the Money	$8.70In the Money	$9.25In the Money	$0.00In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
COPIn the Money	$7.70In the Money	$8.20In the Money	$7.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COPIn the Money	$6.70In the Money	$6.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	45Out of the Money
COPIn the Money	$5.45In the Money	$6.10In the Money	$5.20In the Money	$-0.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,158Out of the Money
COPIn the Money	$4.70In the Money	$5.20In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	11Out of the Money	69Out of the Money
COPIn the Money	$3.10In the Money	$4.30In the Money	$6.70In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	30Out of the Money	244Out of the Money
COPIn the Money	$1.77In the Money	$2.97In the Money	$2.19In the Money	$0.61In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$101.00	COPNear the Money	$0.01Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.20Near the Money	7Near the Money	58Near the Money
COPIn the Money	$1.18In the Money	$1.98In the Money	$1.71In the Money	$0.71In the Money	33In the Money	52In the Money	Filter Table By Strike Price of$102.00	COPNear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.49Near the Money	193Near the Money	241Near the Money
COPUnderlying issue's last price	$0.91Underlying issue's last price	$0.99Underlying issue's last price	$0.80Underlying issue's last price	$0.38Underlying issue's last price	163Underlying issue's last price	144Underlying issue's last price	Filter Table By Strike Price of$103.00Underlying issue's last price	COPUnderlying issue's last price	$0.16Underlying issue's last price	$0.21Underlying issue's last price	$0.27Underlying issue's last price	$-0.79Underlying issue's last price	30Underlying issue's last price	248Underlying issue's last price
COPNear the Money	$0.32Near the Money	$0.38Near the Money	$0.35Near the Money	$0.15Near the Money	106Near the Money	498Near the Money	Filter Table By Strike Price of$104.00	COPIn the Money	$0.54In the Money	$0.60In the Money	$0.61In the Money	$-1.11In the Money	324In the Money	268In the Money
COPNear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.01Near the Money	37Near the Money	1,403Near the Money	Filter Table By Strike Price of$105.00	COPIn the Money	$1.18In the Money	$1.58In the Money	$1.56In the Money	$-1.25In the Money	7In the Money	597In the Money
COPNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.03Near the Money	41Near the Money	109Near the Money	Filter Table By Strike Price of$106.00	COPIn the Money	$2.19In the Money	$2.52In the Money	$2.27In the Money	$-1.40In the Money	316In the Money	447In 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	33Out of the Money	434Out of the Money	Filter Table By Strike Price of$107.00	COPIn the Money	$2.92In the Money	$3.35In the Money	$3.37In the Money	$-1.46In the Money	30In the Money	419In the Money
COPOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.02Out of the Money	3Out of the Money	170Out of the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$4.05In the Money	$4.40In the Money	$5.75In the Money	$0.00In the Money	---In the Money	287In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	103Out of the Money	285Out of the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$5.10In the Money	$5.95In the Money	$5.90In the Money	$-0.75In the Money	9In the Money	60In the Money
COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	191Out of the Money	1,469Out of the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$5.80In the Money	$6.55In the Money	$6.80In the Money	$-0.63In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.18Out of the Money	3Out of the Money	336Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$6.90In the Money	$8.45In the Money	$8.20In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$7.10In the Money	$9.50In the Money	$9.66In the Money	$0.00In the Money	---In the Money	5In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	10Out of the Money	938Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$8.05In the Money	$10.45In the Money	$7.08In the Money	$0.00In the Money	---In the Money	11In the Money
COPOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$9.10In the Money	$11.50In the Money	$3.25In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$10.10In the Money	$12.50In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	435Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$11.00In the Money	$13.50In the Money	$13.60In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$12.10In the Money	$14.50In the Money	$14.65In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$13.00In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$13.95In the Money	$17.25In the Money	$16.55In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$15.00In the Money	$18.25In the Money	$17.60In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$16.10In the Money	$18.55In the Money	$11.88In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$17.00In the Money	$20.25In the Money	$11.95In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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$123.00	COPIn the Money	$18.05In the Money	$20.55In the Money	$20.55In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$18.95In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$20.00In the Money	$23.25In the Money	$14.80In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$21.10In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$21.95In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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$130.00	COPIn the Money	$24.90In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$29.90In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$35.00In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$40.25In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$44.90In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$49.95In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$54.90In the Money	$58.30In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)