Stocks Options

LAST PRICE
112.1300
TODAY'S CHANGE (%)
Trending Up0.0800 (0.0714%)

Bid / Lots
112.0900/ 8
Ask / Lots
112.1600/ 8
Open / Previous Close
112.4600 / 112.0500
Day Range
Low 112.0800
High 112.8300
52 Week Range
Low 101.2950
High 135.1800
Volume
419,306
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 22.037

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$50.25In the Money	$54.30In the Money	$0.00In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COPIn the Money	$45.30In the Money	$49.30In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$40.30In the Money	$44.35In the Money	$43.70In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$35.30In the Money	$39.35In 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	$1.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$30.30In 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$80.00	COPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COPIn the Money	$25.30In the Money	$29.35In the Money	$25.45In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
COPIn the Money	$21.50In the Money	$23.85In the Money	$22.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,327Out of the Money
COPIn the Money	$17.60In the Money	$21.35In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COPIn the Money	$17.15In the Money	$20.30In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COPIn the Money	$16.25In the Money	$18.80In the Money	$11.11In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,592Out of the Money
COPIn the Money	$15.20In the Money	$17.75In 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	$1.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COPIn the Money	$14.20In the Money	$16.70In the Money	$10.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
COPIn the Money	$13.10In the Money	$16.85In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.50	COPOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	469Out of the Money
COPIn the Money	$13.90In the Money	$15.00In the Money	$13.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
COPIn the Money	$12.70In the Money	$14.30In the Money	$12.09In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
COPIn the Money	$11.45In the Money	$13.60In the Money	$12.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14,026Out of the Money
COPIn the Money	$9.80In the Money	$13.10In the Money	$9.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
COPIn the Money	$9.10In the Money	$12.00In the Money	$10.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
COPIn the Money	$9.00In the Money	$9.90In the Money	$9.30In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
COPIn the Money	$7.90In the Money	$8.95In the Money	$8.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	576Out of the Money
COPIn the Money	$6.95In the Money	$7.60In the Money	$5.75In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4,022Out of the Money
COPIn the Money	$5.75In the Money	$7.15In the Money	$5.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
COPIn the Money	$4.90In the Money	$5.80In the Money	$4.41In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
COPIn the Money	$3.90In the Money	$4.65In the Money	$4.31In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	1Out of the Money	400Out of the Money
COPIn the Money	$3.35In the Money	$3.50In the Money	$3.75In the Money	$0.65In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money
COPIn the Money	$2.37In the Money	$2.71In the Money	$2.92In the Money	$0.13In the Money	3In the Money	2,442In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$0.36Near the Money	$0.42Near the Money	$0.35Near the Money	$-0.13Near the Money	15Near the Money	4,087Near the Money
COPIn the Money	$1.67In the Money	$1.91In the Money	$2.06In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$111.00	COPNear the Money	$0.61Near the Money	$0.68Near the Money	$0.60Near the Money	$-0.07Near the Money	1Near the Money	268Near the Money
COPUnderlying issue's last price	$1.18Underlying issue's last price	$1.28Underlying issue's last price	$1.22Underlying issue's last price	$-0.09Underlying issue's last price	1Underlying issue's last price	317Underlying issue's last price	Filter Table By Strike Price of$112.00Underlying issue's last price	COPUnderlying issue's last price	$0.98Underlying issue's last price	$1.07Underlying issue's last price	$0.98Underlying issue's last price	$-0.11Underlying issue's last price	2Underlying issue's last price	145Underlying issue's last price
COPNear the Money	$0.73Near the Money	$0.81Near the Money	$0.90Near the Money	$0.10Near the Money	4Near the Money	413Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.51In the Money	$1.69In the Money	$1.47In the Money	$0.00In the Money	---In the Money	250In the Money
COPNear the Money	$0.42Near the Money	$0.49Near the Money	$0.51Near the Money	$-0.03Near the Money	9Near the Money	712Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.07In the Money	$2.35In the Money	$2.88In the Money	$0.00In the Money	---In the Money	5In the Money
COPNear the Money	$0.23Near the Money	$0.28Near the Money	$0.15Near the Money	$-0.15Near the Money	1Near the Money	4,065Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.95In the Money	$3.20In the Money	$3.13In the Money	$0.00In the Money	---In the Money	2,001In the Money
COPOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.65In the Money	$4.15In the Money	$7.45In the Money	$0.00In the Money	---In the Money	44In the Money
COPOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$4.35In the Money	$5.25In the Money	$4.05In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$4.40In the Money	$6.85In 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	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$6.15In the Money	$7.75In 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	$0.11Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	2,190Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$7.35In the Money	$8.35In the Money	$8.56In the Money	$0.00In the Money	---In the Money	601In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$7.95In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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$122.00	COPIn the Money	$8.35In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.35Out 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$123.00	COPIn the Money	$9.90In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.25Out 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	$10.10In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,038Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$10.90In the Money	$14.45In the Money	$20.43In the Money	$0.00In the Money	---In the Money	223In 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$126.00	COPIn the Money	$11.80In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$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$127.00	COPIn the Money	$13.15In the Money	$15.90In 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$128.00	COPIn the Money	$13.75In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out 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$129.00	COPIn the Money	$14.80In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	544Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$17.50In the Money	$19.00In the Money	$21.84In the Money	$0.00In the Money	---In the Money	11In the Money
COPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1,068Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$20.85In the Money	$24.60In the Money	$14.70In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$25.75In the Money	$29.55In the Money	$28.45In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$30.75In the Money	$34.75In the Money	$33.47In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$35.75In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	$40.75In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	$45.75In the Money	$49.35In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	$50.75In the Money	$54.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$170.00	COPIn the Money	$55.75In the Money	$59.10In 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$175.00	COPIn the Money	$60.75In the Money	$64.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$180.00	COPIn the Money	$65.75In the Money	$69.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.25Out 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	$70.75In the Money	$74.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out 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$190.00	COPIn the Money	$75.75In the Money	$79.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.40Out 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$195.00	COPIn the Money	$80.75In the Money	$84.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.25Out 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	$85.75In the Money	$89.15In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)