Stocks Options

LAST PRICE
107.8400
TODAY'S CHANGE (%)
Trending Down-1.7000 (-1.5519%)

Bid / Lots
107.0000/ 4
Ask / Lots
108.7700/ 1
Open / Previous Close
109.5100 / 109.5400
Day Range
Low 106.6800
High 110.0100
52 Week Range
Low 101.2950
High 135.1800
Volume
7,428,060
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 21.928

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$36.30In the Money	$39.60In 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	$31.35In the Money	$34.60In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$26.35In the Money	$28.90In the Money	$25.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	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
COPIn the Money	$22.00In the Money	$23.10In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.70In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	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
COPIn the Money	$20.15In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	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
COPIn the Money	$18.85In the Money	$20.25In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$17.65In the Money	$19.10In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.55In the Money	$18.90In 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	$0.01Out of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$15.75In the Money	$18.85In 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	$0.01Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COPIn the Money	$15.10In the Money	$16.10In 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	$0.01Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
COPIn the Money	$14.30In the Money	$15.10In 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	$0.02Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.01Out of the Money	3Out of the Money	3Out of the Money
COPIn the Money	$13.30In the Money	$14.30In the Money	$9.60In 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	$0.10Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2Out of the Money	7Out of the Money
COPIn the Money	$12.15In the Money	$13.20In 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	$0.02Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	5Out of the Money	63Out of the Money
COPIn the Money	$11.55In the Money	$13.00In the Money	$11.60In the Money	$-0.60In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$96.00	COPOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	39Out of the Money	21Out of the Money
COPIn the Money	$10.25In the Money	$11.15In 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	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.01Out of the Money	2Out of the Money	229Out of the Money
COPIn the Money	$9.40In the Money	$10.10In the Money	$7.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	4Out of the Money	75Out of the Money
COPIn the Money	$8.10In the Money	$9.20In the Money	$5.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.06Out of the Money	7Out of the Money	76Out of the Money
COPIn the Money	$7.65In the Money	$8.20In the Money	$7.58In the Money	$-0.32In the Money	35In the Money	33In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.20Out of the Money	$0.39Out of the Money	$0.23Out of the Money	$0.05Out of the Money	10Out of the Money	117Out of the Money
COPIn the Money	$6.65In the Money	$7.40In the Money	$9.85In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$0.02Out of the Money	4Out of the Money	250Out of the Money
COPIn the Money	$5.70In the Money	$7.15In the Money	$5.88In the Money	$-2.94In the Money	77In the Money	170In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	$0.23Out of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.08Out of the Money	151Out of the Money	118Out of the Money
COPIn the Money	$4.75In the Money	$5.65In the Money	$5.24In the Money	$-1.10In the Money	69In the Money	54In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.53Out of the Money	$0.62Out of the Money	$0.56Out of the Money	$0.14Out of the Money	132Out of the Money	119Out of the Money
COPIn the Money	$3.85In the Money	$4.55In the Money	$3.75In the Money	$-1.20In the Money	25In the Money	20In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.67Out of the Money	$0.80Out of the Money	$0.78Out of the Money	$0.23Out of the Money	131Out of the Money	104Out of the Money
COPIn the Money	$3.35In the Money	$4.55In the Money	$3.42In the Money	$-1.48In the Money	178In the Money	179In the Money	Filter Table By Strike Price of$105.00	COPNear the Money	$0.97Near the Money	$1.05Near the Money	$1.16Near the Money	$-0.12Near the Money	184Near the Money	296Near the Money
COPIn the Money	$2.72In the Money	$2.94In the Money	$2.67In the Money	$-1.23In the Money	55In the Money	253In the Money	Filter Table By Strike Price of$106.00	COPNear the Money	$1.32Near the Money	$1.57Near the Money	$1.47Near the Money	$-0.22Near the Money	166Near the Money	12Near the Money
COPUnderlying issue's last price	$2.13Underlying issue's last price	$2.30Underlying issue's last price	$2.18Underlying issue's last price	$-1.78Underlying issue's last price	317Underlying issue's last price	242Underlying issue's last price	Filter Table By Strike Price of$107.00Underlying issue's last price	COPUnderlying issue's last price	$1.75Underlying issue's last price	$1.86Underlying issue's last price	$1.95Underlying issue's last price	$0.54Underlying issue's last price	171Underlying issue's last price	140Underlying issue's last price
COPNear the Money	$1.59Near the Money	$1.73Near the Money	$1.56Near the Money	$-2.01Near the Money	78Near the Money	114Near the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$2.23In the Money	$2.47In the Money	$2.43In the Money	$0.65In the Money	280In the Money	96In the Money
COPNear the Money	$1.11Near the Money	$1.31Near the Money	$1.20Near the Money	$-1.57Near the Money	330Near the Money	281Near the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$2.67In the Money	$3.05In the Money	$3.05In the Money	$0.78In the Money	167In the Money	271In the Money
COPNear the Money	$0.81Near the Money	$0.95Near the Money	$0.82Near the Money	$-1.05Near the Money	157Near the Money	230Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$2.90In the Money	$3.70In the Money	$3.57In the Money	$1.26In the Money	21In the Money	50In the Money
COPOut of the Money	$0.55Out of the Money	$0.62Out of the Money	$0.56Out of the Money	$-1.09Out of the Money	131Out of the Money	190Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$3.35In the Money	$5.50In the Money	$5.10In the Money	$2.00In the Money	62In the Money	79In the Money
COPOut of the Money	$0.37Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$-0.85Out of the Money	171Out of the Money	184Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$4.65In the Money	$6.35In the Money	$5.85In the Money	$0.00In the Money	---In the Money	47In the Money
COPOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.63Out of the Money	68Out of the Money	75Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$4.25In the Money	$6.40In the Money	$7.85In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.57Out of the Money	259Out of the Money	111Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$6.75In the Money	$7.30In the Money	$6.45In the Money	$6.45In the Money	11In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.12Out of the Money	$-0.40Out of the Money	147Out of the Money	183Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$7.85In the Money	$8.35In the Money	$7.25In the Money	$0.90In the Money	2In the Money	15In the Money
COPOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.26Out of the Money	27Out of the Money	344Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$8.55In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	12Out of the Money	612Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$9.70In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	7Out of the Money	5Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$10.50In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$11.15In the Money	$12.65In the Money	$16.00In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	1Out of the Money	471Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$12.70In the Money	$13.65In the Money	$12.35In the Money	$12.35In the Money	24In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$13.35In the Money	$14.45In 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	$0.15Out 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	$14.10In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out 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	$15.05In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.28Out 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	$16.40In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$17.20In 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	$1.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$22.65In the Money	$23.20In the Money	$23.35In the Money	$23.35In the Money	46In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$26.85In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.27Out 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$140.00	COPIn the Money	$31.10In the Money	$34.95In 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	$0.00Out 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	$36.10In the Money	$39.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.95Out 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$150.00	COPIn the Money	$41.10In the Money	$44.85In 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	$46.10In the Money	$49.35In 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 08, 2024)

Put Options (expires Friday November 08, 2024)