Stocks Options

LAST PRICE
111.9300
TODAY'S CHANGE (%)
Trending Down-0.3000 (-0.2673%)

Bid / Lots
111.9200/ 2
Ask / Lots
111.9300/ 5
Open / Previous Close
111.7700 / 112.2300
Day Range
Low 111.5400
High 112.4000
52 Week Range
Low 99.3450
High 135.1800
Volume
2,735,891
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 22.286

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$41.10In the Money	$43.30In 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	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$35.45In the Money	$38.45In 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	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$31.10In the Money	$33.45In 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	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.35In the Money	$28.30In 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	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$21.70In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.60In the Money	$18.15In 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	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$12.70In the Money	$14.65In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$11.75In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COPIn the Money	$10.80In the Money	$11.50In 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	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
COPIn the Money	$9.55In the Money	$10.50In 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	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$8.70In the Money	$10.00In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	21Out of the Money
COPIn the Money	$7.85In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
COPIn the Money	$6.75In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$4.15In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$4.65In the Money	$5.30In the Money	$5.46In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
COPIn the Money	$3.80In the Money	$4.20In the Money	$3.90In the Money	$-2.20In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
COPIn the Money	$2.94In the Money	$3.15In the Money	$2.90In the Money	$-0.50In the Money	4In the Money	15In the Money	Filter Table By Strike Price of$109.00	COPNear the Money	$0.05Near the Money	$0.08Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	46Near the Money
COPIn the Money	$2.03In the Money	$2.22In the Money	$2.25In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$0.10Near the Money	$0.14Near the Money	$0.18Near the Money	$-0.02Near the Money	16Near the Money	304Near the Money
COPUnderlying issue's last price	$1.21Underlying issue's last price	$1.31Underlying issue's last price	$1.12Underlying issue's last price	$-0.37Underlying issue's last price	2Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	COPUnderlying issue's last price	$0.27Underlying issue's last price	$0.31Underlying issue's last price	$0.29Underlying issue's last price	$-0.17Underlying issue's last price	36Underlying issue's last price	87Underlying issue's last price
COPNear the Money	$0.60Near the Money	$0.66Near the Money	$0.67Near the Money	$-0.20Near the Money	190Near the Money	228Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$0.64In the Money	$0.67In the Money	$0.62In the Money	$-0.08In the Money	197In the Money	489In the Money
COPNear the Money	$0.24Near the Money	$0.28Near the Money	$0.21Near the Money	$-0.25Near the Money	211Near the Money	158Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.24In the Money	$1.33In the Money	$1.25In the Money	$0.03In the Money	11In the Money	216In the Money
COPNear the Money	$0.08Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.13Near the Money	62Near the Money	916Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.07In the Money	$2.82In the Money	$2.38In the Money	$0.26In the Money	14In the Money	338In the Money
COPOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	19Out of the Money	1,496Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.98In the Money	$3.35In the Money	$3.05In the Money	$-0.10In the Money	25In the Money	238In the Money
COPOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	316Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.85In the Money	$4.25In the Money	$4.15In the Money	$-0.12In the Money	13In the Money	218In the Money
COPOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	12Out of the Money	927Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$4.90In the Money	$5.40In the Money	$5.16In the Money	$0.00In the Money	---In the Money	74In the Money
COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	50Out of the Money	337Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$5.75In the Money	$6.30In the Money	$6.10In the Money	$0.00In the Money	---In the Money	64In the Money
COPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$6.40In the Money	$7.35In the Money	$6.50In the Money	$0.00In the Money	---In the Money	9In the Money
COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	821Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$7.70In the Money	$8.55In the Money	$7.97In the Money	$0.18In the Money	2In the Money	31In the Money
COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	508Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$7.30In the Money	$9.30In the Money	$8.75In the Money	$0.00In the Money	---In the Money	13In the Money
COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$9.35In the Money	$11.60In the Money	$9.29In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$10.60In the Money	$11.65In the Money	$11.17In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$10.30In the Money	$12.50In the Money	$10.35In the Money	$0.00In the Money	---In the Money	12In the Money
COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$11.50In the Money	$13.60In the Money	$10.45In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.98Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$12.90In the Money	$15.10In the Money	$5.72In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$0.03Out 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$127.00	COPIn the Money	$13.40In the Money	$15.40In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	$14.85In the Money	$16.70In the Money	$14.90In 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	13Out of the Money	Filter Table By Strike Price of$129.00	COPIn the Money	$16.35In the Money	$17.30In the Money	$8.30In 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	16Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$17.55In the Money	$18.60In the Money	$12.75In the Money	$0.00In the Money	---In the Money	4In 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	99Out of the Money	Filter Table By Strike Price of$131.00	COPIn the Money	$17.50In the Money	$20.20In the Money	$13.65In the Money	$0.00In the Money	---In the Money	1In 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	91Out of the Money	Filter Table By Strike Price of$132.00	COPIn the Money	$18.30In the Money	$20.75In 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	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$133.00	COPIn the Money	$20.25In the Money	$21.75In 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	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$134.00	COPIn the Money	$21.15In the Money	$22.75In 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	$0.58Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$21.30In the Money	$23.70In 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	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$136.00	COPIn the Money	$22.30In the Money	$26.00In 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	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$137.00	COPIn the Money	$23.30In the Money	$25.75In 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	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$138.00	COPIn the Money	$24.30In the Money	$27.05In 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	$0.75Out 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$139.00	COPIn the Money	$25.70In the Money	$28.85In 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	$0.04Out 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	$26.30In the Money	$29.25In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$141.00	COPIn the Money	$27.55In the Money	$30.45In 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	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$142.00	COPIn the Money	$28.70In the Money	$31.30In 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	$1.26Out 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$143.00	COPIn the Money	$29.95In the Money	$32.30In 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	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$32.00In the Money	$34.85In 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	$0.00Out 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	$36.85In the Money	$39.85In 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	$1.26Out 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	$41.70In the Money	$44.85In 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	$1.26Out 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	$46.70In the Money	$49.85In 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	$1.26Out 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$165.00	COPIn the Money	$51.65In the Money	$54.85In 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 07, 2024)

Put Options (expires Friday June 07, 2024)