ConocoPhillips (COP)

52.07
-0.83 (-1.57%)
Exchange
NYQ
Day Range
51.88 - 53.29
52 Week Range
50.54 - 84.56
Open
52.99
Avg. Vol
6,508,250
Market Cap
64.20B
Short ratio
4.90
PE ratio
12.94
PEG Ratio
-224.72
Earnings Share
4.02

ConocoPhillips (COP) Option Chains

Please select an option expiration date.

Calls for 2015-07-31

Strike Price Change Bid Ask Open Int
40.00 - - 10 13.05 0.00
42.50 - - 9 10.80 0.00
43.00 - - 8 10.10 -
44.00 - - 7 9.10 -
45.00 7.79 0.39 7 8.05 0.00
45.50 6.05 0.00 5 7.55 0.00
46.00 - - 5 7.10 0.00
46.50 5.60 0.00 4 6.55 0.00
47.00 - - 4 6.05 0.00
Strike Price Change Bid Ask Open Int
47.50 4.84 0.44 4 5.55 110.00
48.00 4.00 0.00 4 5.00 2.00
48.50 3.09 -1.36 3 4.60 10.00
49.00 3.60 0.41 3 4.10 41.00
49.50 2.39 -0.91 3 3.65 2.00
50.00 2.99 1.01 2 2.99 20.00
50.50 1.48 0.27 2 2.21 145.00
51.00 2.20 1.34 2 1.84 185.00
51.50 1.57 0.67 1 1.46 89.00
Strike Price Change Bid Ask Open Int
52.00 1.08 0.58 1 1.07 126.00
52.50 0.82 0.43 1 0.84 501.00
53.00 0.76 0.40 0 0.66 469.00
53.50 0.51 0.28 0 0.47 343.00
54.00 0.39 0.22 0 0.31 469.00
54.50 0.26 0.14 0 0.22 316.00
55.00 0.22 0.09 0 0.16 586.00
55.50 0.11 0.00 0 0.14 169.00
56.00 0.11 0.02 0 0.13 180.00
Strike Price Change Bid Ask Open Int
56.50 0.25 0.04 0 0.13 73.00
57.00 0.05 0.00 0 0.05 726.00
57.50 0.05 0.00 0 0.08 308.00
58.00 0.05 -0.01 0 0.07 269.00
58.50 0.03 0.00 0 0.03 700.00
59.00 0.07 -0.02 0 0.12 110.00
59.50 0.06 -0.03 0 0.30 109.00
60.00 0.03 -0.05 0 0.05 259.00
60.50 0.05 0.00 0 0.29 252.00
Strike Price Change Bid Ask Open Int
61.00 0.01 -0.03 0 0.01 1,474.00
61.50 0.03 0.00 - 0.13 102.00
62.00 0.04 0.00 0 0.04 522.00
62.50 0.04 -0.01 0 0.10 60.00
63.00 0.03 -0.12 0 0.29 143.00
63.50 0.02 0.00 - 0.13 216.00
64.00 0.17 0.00 0 0.29 35.00
64.50 0.01 -0.04 0 0.05 109.00
65.00 0.02 0.00 - 0.13 143.00
Strike Price Change Bid Ask Open Int
65.50 0.01 0.00 - 0.19 25.00
66.00 0.01 0.00 - 0.12 122.00
66.50 0.02 -0.44 0 0.29 21.00
67.00 0.38 0.00 0 0.29 13.00
67.50 0.02 -0.08 0 0.29 8.00
68.00 0.02 -0.29 0 0.29 20.00
68.50 0.15 0.00 0 0.29 17.00
69.00 - - - 0.29 0.00
69.50 - - - 0.29 0.00
Strike Price Change Bid Ask Open Int
70.00 0.13 0.00 0 0.04 24.00
70.50 - - - 0.29 0.00
71.00 - - - 0.29 0.00
71.50 - - - 0.29 0.00
72.00 - - - 0.29 0.00
73.00 - - - 0.29 0.00
74.00 - - - 0.29 0.00

Puts

Strike Price Change Bid Ask Open Int
40.00 0.03 0.00 0 0.01 6.00
42.50 0.01 0.00 0 0.08 5.00
43.00 - - 0 0.13 -
44.00 - - 0 0.13 -
45.00 0.05 0.00 0 0.13 108.00
45.50 - - 0 0.34 0.00
46.00 - - 0 0.28 0.00
46.50 - - 0 0.21 0.00
47.00 - - 0 0.17 0.00
Strike Price Change Bid Ask Open Int
47.50 0.04 -0.16 0 0.07 144.00
48.00 0.06 -0.13 0 0.12 45.00
48.50 0.10 -0.26 0 0.11 15.00
49.00 0.19 -0.14 0 0.15 83.00
49.50 0.16 -0.42 0 0.20 16.00
50.00 0.20 -0.55 0 0.23 466.00
50.50 0.42 -0.53 0 0.32 105.00
51.00 0.39 -0.68 0 0.44 271.00
51.50 0.51 -0.67 1 0.59 70.00
Strike Price Change Bid Ask Open Int
52.00 0.57 -1.23 1 0.79 171.00
52.50 0.79 -1.22 1 1.04 6,114.00
53.00 1.32 0.81 1 1.33 90.00
53.50 1.26 0.37 1 1.67 637.00
54.00 1.77 0.81 2 2.05 2,516.00
54.50 3.75 -0.15 2 2.47 68.00
55.00 2.34 -1.46 3 2.90 230.00
55.50 3.17 -1.40 3 3.35 121.00
56.00 4.12 1.55 3 3.85 120.00
Strike Price Change Bid Ask Open Int
56.50 3.50 1.40 4 4.35 145.00
57.00 4.41 -1.47 5 4.90 91.00
57.50 6.43 0.63 5 6.25 87.00
58.00 6.53 0.00 5 6.75 402.00
58.50 5.88 4.46 6 6.30 113.00
59.00 6.71 -1.12 6 6.80 219.00
59.50 8.40 0.00 7 8.25 543.00
60.00 8.50 0.00 7 8.05 170.00
60.50 9.05 0.00 7 8.55 27.00
Strike Price Change Bid Ask Open Int
61.00 5.20 0.00 8 9.60 83.00
61.50 9.60 -0.41 8 9.30 78.00
62.00 9.30 5.30 9 10.05 127.00
62.50 11.31 0.26 10 10.55 784.00
63.00 10.04 5.66 10 11.75 299.00
63.50 10.77 6.01 10 11.35 30.00
64.00 5.50 0.00 11 12.00 0.00
64.50 2.83 0.00 11 12.35 60.00
65.00 6.72 0.00 12 12.85 1.00
Strike Price Change Bid Ask Open Int
65.50 7.20 0.00 12 13.50 0.00
66.00 - - 13 14.95 0.00
66.50 4.40 0.00 13 14.45 0.00
67.00 4.70 0.00 14 16.55 0.00
67.50 5.25 0.00 14 15.45 0.00
68.00 5.74 0.00 15 16.10 50.00
68.50 6.10 0.00 15 16.45 0.00
69.00 6.60 0.00 16 16.95 0.00
69.50 - - 16 17.55 0.00
Strike Price Change Bid Ask Open Int
70.00 11.89 0.00 17 17.85 25.00
70.50 8.05 0.00 17 18.60 0.00
71.00 8.90 0.00 18 18.95 0.00
71.50 9.05 0.00 18 19.40 0.00
72.00 9.64 0.00 19 19.95 0.00
73.00 15.25 0.00 20 21.75 50.00
74.00 16.12 0.00 21 21.85 25.00