ConocoPhillips (COP)

42.86
-0.45 (-1.04%)
Exchange
NYQ
Day Range
42.27 - 43.58
52 Week Range
31.05 - 67.37
Open
42.73
Avg. Vol
11,753,000
Market Cap
52.86B
Short ratio
2.06
PEG Ratio
0.46
Earnings Share
-3.58

ConocoPhillips (COP) Option Chains

Please select an option expiration date.

Calls for 2016-05-13

Strike Price Change Bid Ask Open Int
30.00 - - 13 15.55 0.00
31.00 - - 11 14.55 0.00
32.00 - - 10 13.55 0.00
32.50 - - 9 13.00 0.00
33.00 - - 9 10.75 0.00
33.50 - - 8 11.85 0.00
34.00 - - 9 11.35 0.00
34.50 - - 8 9.25 0.00
35.00 - - 8 9.45 0.00
Strike Price Change Bid Ask Open Int
35.50 - - 7 8.90 0.00
36.00 4.93 0.00 7 7.70 1.00
36.50 - - 6 9.05 0.00
37.00 - - 6 6.70 0.00
37.50 - - 6 6.20 0.00
38.00 2.60 0.00 5 5.75 2.00
38.50 - - 5 5.25 0.00
39.00 8.75 0.00 4 4.75 16.00
39.50 - - 4 4.20 0.00
Strike Price Change Bid Ask Open Int
40.00 4.50 -3.45 4 3.75 15.00
40.50 6.50 0.00 3 3.30 1.00
41.00 2.31 0.00 3 2.83 1.00
41.50 3.50 0.00 2 2.43 5.00
42.00 4.84 0.00 2 2.05 543.00
42.50 1.60 -1.40 2 1.71 112.00
43.00 1.39 -1.16 1 1.40 52.00
43.50 2.71 0.00 1 1.14 3.00
44.00 0.89 -0.99 1 0.90 168.00
Strike Price Change Bid Ask Open Int
44.50 0.88 -0.66 1 0.70 78.00
45.00 0.54 -0.72 0 0.53 63.00
45.50 0.99 0.00 0 0.40 120.00
46.00 0.34 -0.46 0 0.30 99.00
46.50 0.20 -0.45 0 0.22 67.00
47.00 0.15 -0.32 0 0.16 75.00
47.50 0.41 0.05 0 0.12 178.00
48.00 0.15 -0.11 0 0.09 213.00
48.50 0.12 -0.08 0 0.07 154.00
Strike Price Change Bid Ask Open Int
49.00 0.03 -0.12 0 0.05 147.00
49.50 0.11 -0.22 0 0.04 85.00
50.00 0.01 -0.06 0 0.04 113.00
50.50 0.27 0.00 0 0.04 20.00
51.00 0.25 0.00 0 0.04 29.00
51.50 0.02 -0.43 0 0.04 37.00
52.00 0.02 -0.06 0 0.09 71.00
52.50 0.01 -0.15 - 0.03 14.00
53.00 - - - 0.50 0.00
Strike Price Change Bid Ask Open Int
53.50 - - - 0.50 0.00
54.00 - - - 0.50 0.00
54.50 - - - 0.50 0.00
55.00 - - - 0.10 0.00
55.50 - - - 0.50 0.00
56.00 - - - 0.50 0.00
56.50 - - - 0.50 0.00
57.00 - - - 0.50 0.00
57.50 - - - 0.50 0.00

Puts

Strike Price Change Bid Ask Open Int
30.00 0.07 0.00 - 0.50 38.00
31.00 - - - 0.11 0.00
32.00 - - - 0.13 0.00
32.50 0.23 0.00 - 0.50 2.00
33.00 0.06 0.00 - 0.50 30.00
33.50 0.06 0.00 - 0.50 21.00
34.00 - - - 0.12 0.00
34.50 - - - 0.17 0.00
35.00 0.47 0.00 - 0.33 12.00
Strike Price Change Bid Ask Open Int
35.50 - - - 0.03 0.00
36.00 0.06 0.00 - 0.04 9.00
36.50 1.07 0.00 0 0.04 6.00
37.00 0.30 0.00 0 0.06 72.00
37.50 - - 0 0.07 0.00
38.00 0.05 0.00 0 0.09 46.00
38.50 - - 0 0.11 0.00
39.00 0.10 0.00 0 0.14 54.00
39.50 0.20 0.00 0 0.18 51.00
Strike Price Change Bid Ask Open Int
40.00 0.22 0.11 0 0.24 76.00
40.50 0.30 0.17 0 0.30 21.00
41.00 0.37 0.19 0 0.39 142.00
41.50 0.49 0.23 0 0.51 28.00
42.00 0.58 0.29 1 0.64 441.00
42.50 0.80 0.39 1 0.81 178.00
43.00 0.97 0.49 1 1.00 51.00
43.50 1.21 0.60 1 1.24 24.00
44.00 1.38 0.58 1 1.50 1,064.00
Strike Price Change Bid Ask Open Int
44.50 0.98 0.00 2 1.82 40.00
45.00 1.81 1.23 2 2.17 227.00
45.50 1.37 0.00 2 2.55 79.00
46.00 2.76 0.96 3 2.92 110.00
46.50 1.70 0.00 3 3.40 6.00
47.00 1.90 0.00 3 4.10 46.00
47.50 2.54 -0.05 3 4.65 192.00
48.00 1.34 0.00 3 5.25 228.00
48.50 1.72 0.00 3 5.75 1.00
Strike Price Change Bid Ask Open Int
49.00 1.77 0.00 4 6.25 200.00
49.50 - - 5 6.75 0.00
50.00 - - 5 6.90 0.00
50.50 - - 5 7.75 0.00
51.00 - - 6 8.30 0.00
51.50 - - 6 8.80 0.00
52.00 - - 7 9.20 0.00
52.50 - - 7 9.85 0.00
53.00 - - 8 11.25 0.00
Strike Price Change Bid Ask Open Int
53.50 - - 8 11.70 0.00
54.00 - - 9 12.20 0.00
54.50 - - 9 12.75 0.00
55.00 - - 10 13.15 0.00
55.50 - - 10 13.70 0.00
56.00 - - 11 14.25 0.00
56.50 - - 11 14.75 0.00
57.00 - - 12 15.25 0.00
57.50 - - 12 15.05 0.00