Stocks Options

LAST PRICE
103.5000
TODAY'S CHANGE (%)
Trending Up0.6000 (0.5831%)

Bid / Lots
103.6000/ 1
Ask / Lots
103.9900/ 20
Open / Previous Close
103.3200 / 102.9000
Day Range
Low 103.0500
High 104.3680
52 Week Range
Low 101.2950
High 135.1800
Volume
5,441,624
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 21.797

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	$31.50In the Money	$35.40In 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	$0.17Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$26.55In the Money	$30.40In 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	$0.17Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$23.15In the Money	$24.40In 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	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COPIn the Money	$18.20In the Money	$19.40In 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	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$12.40In the Money	$15.10In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
COPIn the Money	$12.00In 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$91.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$11.25In the Money	$11.65In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	22Out of the Money	---Out of the Money
COPIn the Money	$10.25In the Money	$10.95In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	66Out of the Money	10Out of the Money
COPIn the Money	$8.85In the Money	$10.65In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	12Out of the Money	1Out of the Money
COPIn the Money	$8.15In the Money	$9.40In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	48Out of the Money	27Out of the Money
COPIn the Money	$7.20In the Money	$8.35In 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	---Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$6.10In the Money	$6.70In the Money	$6.95In the Money	$6.95In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$5.05In the Money	$6.25In the Money	$4.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	20Out of the Money	306Out of the Money
COPIn the Money	$4.40In the Money	$6.50In 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	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	1Out of the Money	118Out of the Money
COPIn the Money	$3.30In the Money	$4.45In the Money	$3.93In the Money	$0.63In the Money	10In the Money	31In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	451Out of the Money
COPIn the Money	$2.29In the Money	$2.62In the Money	$2.80In the Money	$0.68In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$101.00	COPNear the Money	---Near the Money	$0.17Near the Money	$0.01Near the Money	$-0.19Near the Money	6Near the Money	49Near the Money
COPIn the Money	$1.16In the Money	$1.64In the Money	$1.85In the Money	$0.41In the Money	40In the Money	66In the Money	Filter Table By Strike Price of$102.00	COPNear the Money	---Near the Money	$0.17Near the Money	$0.01Near the Money	$-0.31Near the Money	46Near the Money	170Near the Money
COPUnderlying issue's last price	$0.27Underlying issue's last price	$0.57Underlying issue's last price	$0.42Underlying issue's last price	$-0.23Underlying issue's last price	288Underlying issue's last price	207Underlying issue's last price	Filter Table By Strike Price of$103.00Underlying issue's last price	COPUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	$-0.69Underlying issue's last price	85Underlying issue's last price	224Underlying issue's last price
COPNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.25Near the Money	1,114Near the Money	1,321Near the Money	Filter Table By Strike Price of$104.00	COPIn the Money	$0.21In the Money	$0.77In the Money	$0.50In the Money	$-0.77In the Money	68In the Money	71In the Money
COPNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.08Near the Money	127Near the Money	138Near the Money	Filter Table By Strike Price of$105.00	COPIn the Money	$1.22In the Money	$2.06In the Money	$1.61In the Money	$-0.86In the Money	106In the Money	244In the Money
COPNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	52Near the Money	858Near the Money	Filter Table By Strike Price of$106.00	COPIn the Money	$2.13In the Money	$2.89In the Money	$2.34In the Money	$-1.22In the Money	48In the Money	197In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	45Out of the Money	138Out of the Money	Filter Table By Strike Price of$107.00	COPIn the Money	$2.90In the Money	$3.90In the Money	$3.74In the Money	$-0.26In the Money	6In the Money	480In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	130Out of the Money	159Out of the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$3.55In the Money	$5.15In the Money	$4.40In the Money	$-0.62In the Money	2In the Money	318In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	147Out of the Money	936Out of the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$4.45In the Money	$5.90In the Money	$5.20In the Money	$-1.05In the Money	2In the Money	40In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	361Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$5.30In the Money	$7.30In the Money	$6.20In the Money	$-0.30In the Money	1In the Money	60In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	549Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$5.80In the Money	$8.80In the Money	$8.60In the Money	$0.00In the Money	---In the Money	29In the Money
COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	264Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$6.80In the Money	$9.75In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	25Out of the Money	472Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$7.80In the Money	$10.80In the Money	$8.47In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	191Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$8.80In the Money	$11.80In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$9.70In the Money	$12.80In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	218Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$10.70In the Money	$13.80In the Money	---In 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	623Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$11.70In the Money	$14.80In the Money	---In 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	$0.01Out 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	$12.70In the Money	$15.80In the Money	$4.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$13.70In the Money	$16.80In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$15.10In the Money	$17.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$15.70In the Money	$18.80In the Money	$14.81In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$16.75In the Money	$19.50In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$17.70In the Money	$20.80In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$18.70In the Money	$21.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	8Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$19.70In the Money	$22.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	30Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$20.85In the Money	$23.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$21.75In the Money	$24.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$24.60In the Money	$28.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$29.60In the Money	$33.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$35.35In the Money	$38.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$40.35In the Money	$43.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$45.35In the Money	$48.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$50.35In the Money	$53.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$55.35In the Money	$58.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$59.75In the Money	$63.55In 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)