ConocoPhillips (COP)

44.42
-0.40 (-0.89%)
Exchange
NYQ
Day Range
43.85 - 44.43
52 Week Range
31.05 - 64.47
Open
44.27
Avg. Vol
10,027,100
Market Cap
54.90B
Short ratio
2.01
PEG Ratio
0.35
Earnings Share
-4.98

ConocoPhillips (COP) Option Chains

Please select an option expiration date.

Calls for 2016-06-03

Strike Price Change Bid Ask Open Int
30.00 - - 13 15.80 0.00
32.50 - - 10 13.45 0.00
35.00 - - 7 10.70 0.00
36.00 - - 6 9.55 0.00
37.00 - - 7 7.55 0.00
38.00 - - 6 6.75 0.00
38.50 - - 5 6.05 0.00
39.00 - - 5 5.50 0.00
39.50 - - 4 5.05 0.00
Strike Price Change Bid Ask Open Int
40.00 4.10 0.70 4 4.50 3.00
40.50 2.40 0.00 3 4.20 2.00
41.00 3.42 0.52 3 3.75 10.00
41.50 2.52 0.00 3 3.05 33.00
42.00 2.12 -1.36 2 2.48 41.00
42.50 2.22 0.00 2 2.02 12.00
43.00 1.37 -1.07 2 1.60 221.00
43.50 1.05 -1.19 1 1.22 129.00
44.00 0.87 -0.71 1 0.89 141.00
Strike Price Change Bid Ask Open Int
44.50 0.61 -0.61 1 0.61 56.00
45.00 0.38 -0.35 0 0.38 684.00
45.50 0.25 -0.40 0 0.25 162.00
46.00 0.12 -0.17 0 0.15 254.00
46.50 0.09 -0.20 0 0.09 138.00
47.00 0.06 -0.08 0 0.06 770.00
47.50 0.32 0.00 0 0.04 30.00
48.00 0.02 -0.03 0 0.03 70.00
48.50 0.03 0.00 0 0.03 56.00
Strike Price Change Bid Ask Open Int
49.00 0.08 0.00 0 0.03 34.00
49.50 0.05 0.00 0 0.08 570.00
50.00 1.50 0.00 - 0.16 39.00
50.50 0.10 0.00 - 0.23 0.00
51.00 0.01 0.00 - 0.23 14.00
51.50 0.15 0.00 - 0.24 0.00
52.00 0.07 0.00 - 0.23 23.00
52.50 0.39 0.00 - 0.24 20.00
53.00 1.87 0.00 - 0.25 3.00
Strike Price Change Bid Ask Open Int
53.50 3.14 0.00 - 0.25 3.00
54.00 - - - 0.25 0.00
54.50 - - - 0.50 0.00
55.00 - - - 0.25 0.00
55.50 - - - 0.25 0.00
56.00 - - - 0.26 0.00
56.50 - - - 0.26 0.00
57.00 - - - 0.25 0.00
57.50 - - - 0.25 0.00
Strike Price Change Bid Ask Open Int
60.00 - - - 0.50 0.00

Puts

Strike Price Change Bid Ask Open Int
30.00 - - - 0.50 0.00
32.50 - - - 0.50 0.00
35.00 - - - 0.13 0.00
36.00 - - - 0.25 0.00
37.00 0.02 0.00 - 0.01 32.00
38.00 0.03 0.00 - 0.07 27.00
38.50 - - - 0.17 0.00
39.00 0.02 0.00 0 0.02 99.00
39.50 0.03 0.00 0 0.02 0.00
Strike Price Change Bid Ask Open Int
40.00 0.03 0.00 0 0.03 302.00
40.50 0.03 -0.01 0 0.04 124.00
41.00 0.06 0.01 0 0.05 262.00
41.50 0.06 0.00 0 0.07 151.00
42.00 0.14 0.03 0 0.10 66.00
42.50 0.13 0.00 0 0.16 78.00
43.00 0.22 -0.01 0 0.25 2,103.00
43.50 0.38 0.12 0 0.37 66.00
44.00 0.51 0.04 1 0.55 328.00
Strike Price Change Bid Ask Open Int
44.50 0.80 0.24 1 0.78 316.00
45.00 1.32 0.43 1 1.08 152.00
45.50 1.22 0.00 1 1.44 124.00
46.00 1.80 0.71 2 1.84 39.00
46.50 3.18 0.00 2 2.82 42.00
47.00 2.04 0.00 3 3.25 44.00
47.50 2.96 0.00 3 3.75 3.00
48.00 4.51 0.00 3 4.25 83.00
48.50 - - 4 4.75 0.00
Strike Price Change Bid Ask Open Int
49.00 6.50 0.00 5 5.30 69.00
49.50 2.27 0.00 5 5.75 10.00
50.00 - - 4 7.55 0.00
50.50 - - 5 8.10 0.00
51.00 - - 5 8.55 0.00
51.50 - - 6 9.05 0.00
52.00 - - 6 9.55 0.00
52.50 - - 8 8.90 0.00
53.00 - - 9 9.30 0.00
Strike Price Change Bid Ask Open Int
53.50 - - 8 11.10 0.00
54.00 - - 8 10.20 0.00
54.50 - - 9 12.05 0.00
55.00 - - 9 11.25 0.00
55.50 - - 10 11.70 0.00
56.00 - - 10 12.50 0.00
56.50 - - 11 13.40 0.00
57.00 - - 11 13.40 0.00
57.50 - - 12 13.75 0.00
Strike Price Change Bid Ask Open Int
60.00 - - 14 16.50 0.00