Stocks Options

LAST PRICE
104.5500
TODAY'S CHANGE (%)
Trending Down-1.0500 (-0.9943%)

Bid / Lots
104.5300/ 2
Ask / Lots
104.5400/ 1
Open / Previous Close
105.5500 / 105.6000
Day Range
Low 103.7900
High 105.7399
52 Week Range
Low 102.2658
High 135.1800
Volume
1,285,136
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 21.865

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$32.65In the Money	$36.50In the Money	---In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.65In the Money	$31.60In the Money	---In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$23.30In the Money	$26.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$18.55In the Money	$20.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	6Out of the Money
COPIn the Money	$13.50In the Money	$15.90In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
COPIn the Money	$10.55In the Money	$12.70In the Money	---In 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	$0.07Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	$9.75In the Money	$11.25In the Money	---In 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	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$8.75In the Money	$10.25In the Money	---In 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	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
COPIn the Money	$7.80In the Money	$9.30In the Money	---In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$6.55In the Money	$9.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$5.80In the Money	$7.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.04Out of the Money	2Out of the Money	295Out of the Money
COPIn the Money	$5.20In the Money	$6.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COPIn the Money	$4.15In the Money	$5.40In the Money	$10.69In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.16Out of the Money	2Out of the Money	329Out of the Money
COPIn the Money	$3.30In the Money	$3.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.40Out of the Money	$0.27Out of the Money	18Out of the Money	23Out of the Money
COPIn the Money	$2.73In the Money	$3.10In the Money	$3.50In the Money	$-0.85In the Money	4In the Money	20In the Money	Filter Table By Strike Price of$102.00	COPNear the Money	$0.22Near the Money	$0.46Near the Money	$0.30Near the Money	$0.06Near the Money	18Near the Money	111Near the Money
COPIn the Money	$2.21In the Money	$2.30In the Money	$3.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$103.00	COPNear the Money	$0.63Near the Money	$0.67Near the Money	$0.67Near the Money	$0.31Near the Money	4Near the Money	47Near the Money
COPUnderlying issue's last price	$1.56Underlying issue's last price	$1.62Underlying issue's last price	$1.55Underlying issue's last price	$1.55Underlying issue's last price	85Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	COPUnderlying issue's last price	$0.95Underlying issue's last price	$1.01Underlying issue's last price	$1.07Underlying issue's last price	$0.51Underlying issue's last price	25Underlying issue's last price	82Underlying issue's last price
COPNear the Money	$1.03Near the Money	$1.06Near the Money	$0.99Near the Money	$-0.87Near the Money	109Near the Money	20Near the Money	Filter Table By Strike Price of$105.00	COPIn the Money	$1.41In the Money	$1.45In the Money	$1.40In the Money	$0.60In the Money	31In the Money	291In the Money
COPNear the Money	$0.63Near the Money	$0.67Near the Money	$0.50Near the Money	$-0.79Near the Money	268Near the Money	63Near the Money	Filter Table By Strike Price of$106.00	COPIn the Money	$1.85In the Money	$2.30In the Money	$2.15In the Money	$1.00In the Money	30In the Money	346In the Money
COPNear the Money	$0.35Near the Money	$0.40Near the Money	$0.36Near the Money	$-0.31Near the Money	66Near the Money	135Near the Money	Filter Table By Strike Price of$107.00	COPIn the Money	$2.60In the Money	$3.40In the Money	$2.85In the Money	$0.87In the Money	4In the Money	498In the Money
COPOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	27Out of the Money	283Out of the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$3.20In the Money	$3.80In the Money	$2.20In the Money	$0.00In the Money	---In the Money	349In the Money
COPOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.19Out of the Money	71Out of the Money	969Out of the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$4.45In the Money	$4.85In the Money	$3.23In the Money	$0.00In the Money	---In the Money	72In the Money
COPOut of the Money	$0.04Out of the Money	$0.23Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	2Out of the Money	1,072Out of the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$5.40In the Money	$5.80In the Money	$3.99In the Money	$0.00In the Money	---In the Money	153In the Money
COPOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	552Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$5.95In the Money	$6.75In the Money	$3.70In the Money	$0.00In the Money	---In the Money	96In the Money
COPOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.01Out of the Money	48Out of the Money	222Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$6.90In the Money	$8.55In the Money	$6.08In the Money	$0.00In the Money	---In the Money	60In the Money
COPOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	6Out of the Money	469Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$7.80In the Money	$9.60In the Money	$7.20In the Money	$0.00In the Money	---In the Money	3In the Money
COPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	2Out of the Money	190Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$8.80In the Money	$10.55In the Money	$9.55In the Money	$5.20In the Money	1In the Money	3In the Money
COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	9Out of the Money	68Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$9.90In the Money	$11.65In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	5Out of the Money	215Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$10.10In the Money	$13.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	425Out of the Money	623Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$11.40In the Money	$13.55In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$12.40In the Money	$14.55In the Money	$4.45In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$13.40In the Money	$15.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$14.40In the Money	$16.55In the Money	---In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$15.35In the Money	$17.55In the Money	$14.81In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$16.35In the Money	$18.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	---Out 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	$17.35In the Money	$19.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.75Out 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$124.00	COPIn the Money	$18.35In the Money	$20.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.75Out 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$125.00	COPIn the Money	$19.35In the Money	$21.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	---Out 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	$20.05In the Money	$22.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	102Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$21.05In the Money	$23.55In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$24.05In the Money	$27.30In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$29.05In the Money	$32.30In the Money	---In 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	---Out 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	$34.05In the Money	$37.35In the Money	---In 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	---Out 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	$38.60In the Money	$42.40In the Money	---In 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	---Out 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	$43.60In the Money	$47.40In the Money	---In 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	---Out 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	$48.60In the Money	$52.40In the Money	---In 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	---Out 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	$53.55In the Money	$57.40In the Money	---In 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	---Out 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	$58.50In the Money	$62.40In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)