Stocks Options

LAST PRICE
111.5900
TODAY'S CHANGE (%)
Trending Down-0.8100 (-0.7206%)

Bid / Lots
111.6000/ 20
Ask / Lots
111.6500/ 26
Open / Previous Close
111.1000 / 112.4000
Day Range
Low 110.5600
High 112.0000
52 Week Range
Low 101.2950
High 135.1800
Volume
5,314,319
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 22.162

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	$40.15In the Money	$43.40In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$34.65In the Money	$38.40In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$30.00In the Money	$32.45In the Money	$32.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.10In the Money	$27.65In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.70In the Money	$26.30In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.55In the Money	$26.35In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$21.60In the Money	$24.95In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.55In the Money	$24.25In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$20.10In 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	$0.08Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$18.60In the Money	$22.40In 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	$0.08Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COPIn the Money	$17.55In the Money	$21.20In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
COPIn the Money	$17.25In the Money	$19.75In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COPIn the Money	$15.70In the Money	$19.35In 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	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
COPIn the Money	$15.15In the Money	$18.40In 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	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
COPIn the Money	$13.70In the Money	$17.30In the Money	$15.45In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
COPIn the Money	$12.65In the Money	$16.05In 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	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	176Out of the Money
COPIn the Money	$11.75In the Money	$14.20In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
COPIn the Money	$10.65In the Money	$14.20In the Money	$5.20In 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	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	243Out of the Money
COPIn the Money	$9.60In the Money	$13.35In the Money	$12.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	14Out of the Money	313Out of the Money
COPIn the Money	$8.80In the Money	$11.75In the Money	$11.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
COPIn the Money	$7.55In the Money	$10.75In the Money	$9.36In the Money	$-1.09In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	15Out of the Money	437Out of the Money
COPIn the Money	$6.55In the Money	$10.30In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	42Out of the Money	204Out of the Money
COPIn the Money	$6.20In the Money	$8.90In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	75Out of the Money	235Out of the Money
COPIn the Money	$4.85In the Money	$7.75In the Money	$6.54In the Money	$-1.34In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	38Out of the Money	284Out of the Money
COPIn the Money	$4.15In the Money	$7.20In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
COPIn the Money	$4.35In the Money	$5.70In the Money	$4.05In the Money	$-1.63In the Money	60In the Money	64In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	12Out of the Money	402Out of the Money
COPIn the Money	$2.79In the Money	$3.75In the Money	$3.00In the Money	$-1.45In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
COPIn the Money	$1.60In the Money	$2.98In the Money	$2.78In the Money	$-1.13In the Money	6In the Money	7In the Money	Filter Table By Strike Price of$109.00	COPNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.17Near the Money	45Near the Money	415Near the Money
COPIn the Money	$1.22In the Money	$2.02In the Money	$1.79In the Money	$-0.72In the Money	42In the Money	3In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.14Near the Money	20Near the Money	80Near the Money
COPUnderlying issue's last price	$0.34Underlying issue's last price	$0.97Underlying issue's last price	$0.64Underlying issue's last price	$-1.21Underlying issue's last price	132Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	COPUnderlying issue's last price	---Underlying issue's last price	$0.12Underlying issue's last price	$0.01Underlying issue's last price	$-0.55Underlying issue's last price	62Underlying issue's last price	64Underlying issue's last price
COPNear the Money	---Near the Money	$0.11Near the Money	$0.02Near the Money	$-0.66Near the Money	109Near the Money	364Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$0.20In the Money	$0.87In the Money	$0.85In the Money	$0.12In the Money	11In the Money	70In the Money
COPNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.33Near the Money	5Near the Money	102Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.21In the Money	$1.99In the Money	$1.30In the Money	$0.07In the Money	13In the Money	19In the Money
COPNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.15Near the Money	57Near the Money	523Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.27In the Money	$2.98In the Money	$2.57In the Money	$0.00In the Money	---In the Money	55In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	22Out of the Money	175Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$1.82In the Money	$5.45In the Money	$7.25In the Money	$0.00In the Money	---In the Money	16In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	1Out of the Money	302Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$2.98In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	815Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.55In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	46Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$4.85In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$5.60In the Money	$9.15In the Money	$8.40In the Money	$-7.60In the Money	1In the Money	1In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	475Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$6.90In the Money	$10.45In the Money	$8.18In the Money	$0.00In the Money	---In the Money	23In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$7.60In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$8.55In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$9.60In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$10.60In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	63Out of the Money	87Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$11.60In the Money	$15.45In 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$126.00	COPIn the Money	$12.65In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.08Out 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	$16.60In the Money	$20.45In the Money	$23.35In the Money	$0.00In the Money	---In the Money	37In the Money
COPOut of the Money	---Out of the Money	$0.10Out 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	$21.60In the Money	$25.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out 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	$27.15In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out 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	$32.15In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out 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	$37.15In the Money	$39.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out 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	$42.15In the Money	$44.90In 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)