Stocks Options

LAST PRICE
112.3200
TODAY'S CHANGE (%)
Trending Down-0.6000 (-0.5313%)

Bid / Lots
112.3200/ 2
Ask / Lots
113.7000/ 1
Open / Previous Close
112.6800 / 112.9200
Day Range
Low 111.8800
High 114.0700
52 Week Range
Low 101.2950
High 135.1800
Volume
4,124,037
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 22.076

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$40.40In the Money	$44.10In 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	$35.35In the Money	$39.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$30.50In the Money	$34.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.65In the Money	$29.20In the Money	$24.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$21.95In the Money	$22.60In 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	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COPIn the Money	$20.95In the Money	$21.75In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$19.75In the Money	$20.60In 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	$0.22Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
COPIn the Money	$18.95In the Money	$19.70In 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	$0.01Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	4Out of the Money
COPIn the Money	$17.85In the Money	$18.70In 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	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	10Out of the Money	10Out of the Money
COPIn the Money	$16.90In the Money	$18.05In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
COPIn the Money	$15.90In the Money	$16.75In 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	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	20Out of the Money	20Out of the Money
COPIn the Money	$14.85In the Money	$15.65In 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	$0.01Out of the Money	$0.11Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
COPIn the Money	$14.15In the Money	$14.60In the Money	$14.95In 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	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$12.95In the Money	$13.65In 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	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
COPIn the Money	$12.10In the Money	$12.90In 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	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1Out of the Money	61Out of the Money
COPIn the Money	$11.00In the Money	$11.75In 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	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COPIn the Money	$10.25In the Money	$10.70In the Money	$10.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	24Out of the Money	39Out of the Money
COPIn the Money	$9.10In the Money	$9.65In the Money	$9.10In the Money	$0.10In the Money	10In the Money	2In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.01Out of the Money	8Out of the Money	54Out of the Money
COPIn the Money	$8.15In the Money	$8.75In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COPIn the Money	$7.00In the Money	$7.70In the Money	$5.75In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
COPIn the Money	$6.25In the Money	$6.90In the Money	$6.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.03Out of the Money	6Out of the Money	27Out of the Money
COPIn the Money	$5.35In the Money	$5.90In the Money	$5.75In the Money	$1.95In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	25Out of the Money	43Out of the Money
COPIn the Money	$4.35In the Money	$5.70In the Money	$5.13In the Money	$0.33In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	6Out of the Money	26Out of the Money
COPIn the Money	$3.70In the Money	$3.90In the Money	$3.70In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$0.02Out of the Money	6Out of the Money	28Out of the Money
COPIn the Money	$2.75In the Money	$3.10In the Money	$3.10In the Money	$-0.35In the Money	22In the Money	990In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$0.52Near the Money	$0.58Near the Money	$0.60Near the Money	$0.10Near the Money	63Near the Money	89Near the Money
COPIn the Money	$2.22In the Money	$2.29In the Money	$2.20In the Money	$-0.60In the Money	16In the Money	70In the Money	Filter Table By Strike Price of$111.00	COPNear the Money	$0.81Near the Money	$0.88Near the Money	$0.95Near the Money	$-0.11Near the Money	45Near the Money	83Near the Money
COPUnderlying issue's last price	$1.60Underlying issue's last price	$1.68Underlying issue's last price	$1.65Underlying issue's last price	$-0.39Underlying issue's last price	39Underlying issue's last price	218Underlying issue's last price	Filter Table By Strike Price of$112.00Underlying issue's last price	COPUnderlying issue's last price	$1.20Underlying issue's last price	$1.26Underlying issue's last price	$1.33Underlying issue's last price	$-0.34Underlying issue's last price	18Underlying issue's last price	83Underlying issue's last price
COPNear the Money	$1.09Near the Money	$1.17Near the Money	$1.03Near the Money	$-0.36Near the Money	132Near the Money	151Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.71In the Money	$1.77In the Money	$1.74In the Money	$-0.01In the Money	14In the Money	1,036In the Money
COPNear the Money	$0.72Near the Money	$0.78Near the Money	$0.79Near the Money	$-0.30Near the Money	90Near the Money	216Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.07In the Money	$2.38In the Money	$2.39In the Money	$-0.46In the Money	5In the Money	27In the Money
COPNear the Money	$0.45Near the Money	$0.53Near the Money	$0.51Near the Money	$-0.12Near the Money	170Near the Money	354Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.65In the Money	$3.50In the Money	$3.00In the Money	$-0.45In the Money	2In the Money	2In the Money
COPOut of the Money	$0.17Out of the Money	$0.34Out of the Money	$0.26Out of the Money	$-0.13Out of the Money	262Out of the Money	162Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.80In the Money	$4.05In the Money	$4.10In the Money	$0.00In the Money	---In the Money	3In the Money
COPOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.04Out of the Money	30Out of the Money	480Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$4.45In the Money	$5.20In the Money	$3.70In the Money	$-2.10In the Money	2In the Money	1In the Money
COPOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	257Out of the Money	25Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$5.40In the Money	$6.25In the Money	$7.46In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	4Out of the Money	11Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$6.25In the Money	$7.15In the Money	$13.95In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	2Out of the Money	113Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$7.20In the Money	$8.30In 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	$0.14Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$7.65In the Money	$9.10In 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	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$9.35In the Money	$10.35In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$10.50In the Money	$11.35In 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	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$11.30In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	10Out of the Money	12Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$12.25In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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	$13.20In the Money	$14.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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$127.00	COPIn the Money	$14.45In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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	$15.40In the Money	$16.25In 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$129.00	COPIn the Money	$16.45In the Money	$17.25In 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$130.00	COPIn the Money	$17.50In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$2.13Out 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$135.00	COPIn the Money	$22.50In the Money	$23.25In 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$140.00	COPIn the Money	$26.90In the Money	$28.45In 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$145.00	COPIn the Money	$30.90In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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	$35.95In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out 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$155.00	COPIn the Money	$40.90In the Money	$44.20In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)