Stocks Options

LAST PRICE
109.1050
TODAY'S CHANGE (%)
Trending Down-0.5850 (-0.5333%)

Bid / Lots
109.1200/ 5
Ask / Lots
109.1300/ 3
Open / Previous Close
111.3400 / 109.6900
Day Range
Low 108.9100
High 111.4700
52 Week Range
Low 101.2950
High 135.1800
Volume
2,982,473
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 21.856

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	$38.65In the Money	$39.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$33.60In the Money	$34.40In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$28.65In the Money	$29.80In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$23.90In the Money	$24.30In 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	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COPIn the Money	$20.95In the Money	$21.30In 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	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$20.00In the Money	$20.25In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COPIn the Money	$19.00In the Money	$19.40In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$17.95In the Money	$18.40In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.95In the Money	$17.30In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$15.90In the Money	$16.30In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$14.90In the Money	$15.30In the Money	$16.45In the Money	$16.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$94.00	COPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$13.95In 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$95.00	COPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$12.95In the Money	$13.30In 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	$0.06Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COPIn the Money	$11.90In the Money	$12.35In 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	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	22Out of the Money
COPIn the Money	$11.05In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
COPIn the Money	$10.05In the Money	$10.30In 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	$0.08Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
COPIn the Money	$9.00In the Money	$9.30In the Money	$8.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	205Out of the Money
COPIn the Money	$7.95In the Money	$8.35In the Money	$7.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
COPIn the Money	$7.10In the Money	$7.35In the Money	$8.47In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.04Out of the Money	1Out of the Money	192Out of the Money
COPIn the Money	$6.15In the Money	$6.45In the Money	$5.85In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
COPIn the Money	$5.20In the Money	$5.35In the Money	$7.22In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
COPIn the Money	$4.20In the Money	$4.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	2Out of the Money	632Out of the Money
COPIn the Money	$3.15In the Money	$3.45In the Money	$3.27In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.00Out of the Money	346Out of the Money	518Out of the Money
COPIn the Money	$2.38In the Money	$2.57In the Money	$2.55In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	$0.31Near the Money	$0.36Near the Money	$0.32Near the Money	$-0.14Near the Money	16Near the Money	141Near the Money
COPIn the Money	$1.74In the Money	$1.78In the Money	$1.96In the Money	$0.03In the Money	5In the Money	128In the Money	Filter Table By Strike Price of$108.00	COPNear the Money	$0.55Near the Money	$0.59Near the Money	$0.64Near the Money	$0.14Near the Money	61Near the Money	1,163Near the Money
COPUnderlying issue's last price	$1.12Underlying issue's last price	$1.15Underlying issue's last price	$1.03Underlying issue's last price	$-0.37Underlying issue's last price	50Underlying issue's last price	280Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	COPUnderlying issue's last price	$0.92Underlying issue's last price	$0.96Underlying issue's last price	$0.98Underlying issue's last price	$0.06Underlying issue's last price	106Underlying issue's last price	211Underlying issue's last price
COPNear the Money	$0.63Near the Money	$0.67Near the Money	$0.60Near the Money	$-0.54Near the Money	80Near the Money	852Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$1.45In the Money	$1.48In the Money	$1.50In the Money	$0.30In the Money	40In the Money	225In the Money
COPNear the Money	$0.33Near the Money	$0.37Near the Money	$0.35Near the Money	$-0.35Near the Money	57Near the Money	315Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$2.13In the Money	$2.29In the Money	$1.57In the Money	$-0.94In the Money	23In the Money	142In the Money
COPNear the Money	$0.16Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.05Near the Money	36Near the Money	470Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$2.96In the Money	$3.10In the Money	$3.33In the Money	$0.00In the Money	---In the Money	85In the Money
COPOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.01Out of the Money	4Out of the Money	936Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$3.85In the Money	$4.10In the Money	$3.10In the Money	$0.00In the Money	---In the Money	12In the Money
COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.04Out of the Money	16Out of the Money	381Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$4.80In the Money	$5.20In the Money	$3.25In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$5.80In the Money	$6.00In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$6.80In the Money	$7.00In the Money	$6.35In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$7.55In the Money	$8.15In the Money	$10.10In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	---Out of the Money	$0.15Out 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	$8.65In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out 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	$9.65In the Money	$10.10In the Money	$8.42In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$10.65In the Money	$11.10In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.15Out 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	$11.80In the Money	$12.15In the Money	$11.88In the Money	$0.93In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out 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	$12.65In the Money	$13.15In the Money	$11.95In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.16Out 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	$13.75In the Money	$14.10In the Money	$14.80In the Money	$0.00In the Money	---In the Money	3In the Money
COPOut of the Money	---Out of the Money	$1.00Out 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	$14.65In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out 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	$15.70In the Money	$16.15In the Money	$14.80In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.35Out 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	$16.70In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out 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	$17.00In the Money	$18.15In 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	$0.03Out 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	$20.75In the Money	$21.15In 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	$25.55In the Money	$26.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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$140.00	COPIn the Money	$30.45In the Money	$31.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out 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	$35.60In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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$150.00	COPIn the Money	$40.65In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out 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	$45.70In the Money	$46.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out 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	$50.35In the Money	$51.25In 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)