Stocks Options

LAST PRICE
109.8700
TODAY'S CHANGE (%)
Trending Down-0.6800 (-0.6151%)

Bid / Lots
109.9200/ 1
Ask / Lots
110.1800/ 17
Open / Previous Close
111.1600 / 110.5500
Day Range
Low 109.7300
High 111.7400
52 Week Range
Low 101.2950
High 135.1800
Volume
33,513,179
above 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 21.911

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$53.40In the Money	$57.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	COPOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$48.10In the Money	$52.30In the Money	$50.43In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	COPOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$44.00In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	COPOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$38.10In the Money	$42.30In 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	$0.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money
COPIn the Money	$34.65In the Money	$37.00In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,005Out of the Money
COPIn the Money	$28.15In the Money	$31.85In the Money	$42.81In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	702Out of the Money
COPIn the Money	$23.10In the Money	$27.30In the Money	$16.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
COPIn the Money	$20.05In the Money	$23.50In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
COPIn the Money	$19.05In the Money	$22.55In the Money	$0.00In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COPIn the Money	$18.15In the Money	$21.90In the Money	$17.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,487Out of the Money
COPIn the Money	$17.05In the Money	$19.45In 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	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
COPIn the Money	$16.05In the Money	$18.95In 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	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
COPIn the Money	$15.95In the Money	$19.00In the Money	$9.65In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COPIn the Money	$14.05In the Money	$16.45In the Money	$0.00In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
COPIn the Money	$13.40In the Money	$16.15In the Money	$10.10In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money
COPIn the Money	$12.05In the Money	$15.15In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	14Out of the Money
COPIn the Money	$11.25In the Money	$14.30In the Money	$0.00In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	70Out of the Money
COPIn the Money	$10.10In the Money	$13.00In the Money	$9.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
COPIn the Money	$9.15In the Money	$12.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	16Out of the Money	222Out of the Money
COPIn the Money	$9.00In the Money	$11.15In the Money	$11.15In the Money	$0.15In the Money	11In the Money	164In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.02Out of the Money	107Out of the Money	2,930Out of the Money
COPIn the Money	$8.25In the Money	$9.70In the Money	$4.35In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	638Out of the Money
COPIn the Money	$7.35In the Money	$9.40In the Money	$9.05In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
COPIn the Money	$6.75In the Money	$9.05In the Money	$7.75In the Money	$-0.15In the Money	2In the Money	50In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
COPIn the Money	$5.40In the Money	$7.10In the Money	$7.00In the Money	$0.80In the Money	19In the Money	600In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
COPIn the Money	$4.60In the Money	$6.15In the Money	$5.93In the Money	$-0.22In the Money	52In the Money	1,603In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	3,100Out of the Money
COPIn the Money	$2.96In the Money	$5.25In the Money	$5.02In the Money	$0.12In the Money	77In the Money	528In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	544Out of the Money
COPIn the Money	$2.72In the Money	$3.85In the Money	$3.75In the Money	$0.12In the Money	196In the Money	688In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	---Near the Money	$0.16Near the Money	$0.03Near the Money	$-0.03Near the Money	6Near the Money	136Near the Money
COPIn the Money	$1.78In the Money	$2.57In the Money	$2.60In the Money	$-0.42In the Money	215In the Money	2,570In the Money	Filter Table By Strike Price of$108.00	COPNear the Money	---Near the Money	$0.02Near the Money	$0.09Near the Money	$0.01Near the Money	1Near the Money	107Near the Money
COPUnderlying issue's last price	$0.55Underlying issue's last price	$2.11Underlying issue's last price	$0.90Underlying issue's last price	$-1.10Underlying issue's last price	211Underlying issue's last price	497Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	COPUnderlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.04Underlying issue's last price	$-0.10Underlying issue's last price	14Underlying issue's last price	249Underlying issue's last price
COPNear the Money	---Near the Money	$1.26Near the Money	$0.25Near the Money	$-0.95Near the Money	511Near the Money	2,494Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	---In the Money	$0.32In the Money	$0.05In the Money	$-0.39In the Money	173In the Money	2,595In the Money
COPNear the Money	$0.02Near the Money	$0.42Near the Money	$0.56Near the Money	$-0.04Near the Money	448Near the Money	826Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$0.14In the Money	$2.81In the Money	$0.11In the Money	$-0.84In the Money	85In the Money	142In the Money
COPNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.21Near the Money	174Near the Money	863Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$1.29In the Money	$2.29In the Money	$1.02In the Money	$-0.37In the Money	24In the Money	21In the Money
COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	11Out of the Money	393Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$0.86In the Money	$4.80In the Money	$2.05In the Money	$-7.65In the Money	14In the Money	43In the Money
COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	13Out of the Money	350Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$1.86In the Money	$5.50In the Money	$2.57In the Money	$-1.78In the Money	19In the Money	34In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	23Out of the Money	4,533Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.85In the Money	$6.40In the Money	$3.97In the Money	$-1.48In the Money	43In the Money	327In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	410Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.85In the Money	$7.50In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.07Out of the Money	1Out of the Money	330Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$4.90In the Money	$8.50In the Money	$8.05In the Money	$0.00In the Money	---In the Money	3In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$5.85In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$6.90In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	32Out of the Money	6,901Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$7.90In the Money	$11.60In the Money	$8.85In the Money	$0.00In the Money	---In the Money	159In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	36Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$8.90In the Money	$12.60In the Money	$12.51In 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	99Out of the Money	315Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$9.70In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	6,232Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$12.90In the Money	$16.30In the Money	$14.05In the Money	$0.00In the Money	---In the Money	33In 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	2,770Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$17.70In the Money	$21.10In the Money	$19.32In the Money	$0.00In the Money	---In the Money	183In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,774Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$23.70In the Money	$26.30In the Money	$24.32In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	1,244Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$27.70In the Money	$31.30In the Money	$32.01In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	448Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$32.95In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,561Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$37.90In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	$42.95In the Money	$46.20In the Money	$22.19In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	$47.90In the Money	$51.60In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	$52.90In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$170.00	COPIn the Money	$57.70In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.51Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	COPIn the Money	$62.95In the Money	$66.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.51Out 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$180.00	COPIn the Money	$67.90In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.51Out 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$185.00	COPIn the Money	$72.90In the Money	$76.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.51Out 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$190.00	COPIn the Money	$77.70In the Money	$81.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$195.00	COPIn the Money	$82.90In the Money	$86.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.51Out 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$200.00	COPIn the Money	$87.95In the Money	$91.20In 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 20, 2024)

Put Options (expires Friday September 20, 2024)