ConocoPhillips (COP)

43.57
-0.09 (-0.21%)
Exchange
NYQ
Day Range
43.50 - 44.42
52 Week Range
31.05 - 59.90
Open
43.85
Avg. Vol
8,624,240
Market Cap
53.88B
Short ratio
2.12
PEG Ratio
0.36
Earnings Share
-4.98

ConocoPhillips (COP) Option Chains

Please select an option expiration date.

Calls for 2016-07-08

Strike Price Change Bid Ask Open Int
35.00 - - 7 9.55 0.00
35.50 - - 7 9.30 0.00
36.00 - - 6 8.80 0.00
36.50 - - 6 8.30 0.00
37.00 - - 5 7.80 0.00
37.50 - - 5 7.35 0.00
38.00 - - 5 6.55 0.00
38.50 - - 4 6.25 0.00
39.00 - - 3 5.70 0.00
Strike Price Change Bid Ask Open Int
39.50 - - 2 5.30 0.00
40.00 - - 2 4.80 0.00
40.50 - - 2 4.60 0.00
41.00 1.53 0.00 3 3.30 13.00
41.50 1.21 0.00 2 2.92 40.00
42.00 2.19 1.33 2 2.21 64.00
42.50 1.68 1.00 2 1.81 51.00
43.00 1.44 0.94 1 1.44 72.00
43.50 0.97 0.71 1 1.11 22.00
Strike Price Change Bid Ask Open Int
44.00 0.83 0.65 1 0.83 139.00
44.50 0.54 0.37 1 0.60 32.00
45.00 0.37 0.28 0 0.42 767.00
45.50 0.31 0.20 0 0.29 44.00
46.00 0.15 0.10 0 0.20 1,273.00
46.50 0.09 0.04 0 0.14 57.00
47.00 0.05 0.00 0 0.14 614.00
47.50 0.11 0.00 - 0.34 41.00
48.00 0.05 0.00 - 0.34 219.00
Strike Price Change Bid Ask Open Int
48.50 0.05 0.00 - 0.34 156.00
49.00 0.17 0.00 - 0.35 34.00
49.50 0.03 0.00 - 0.34 69.00
50.00 0.04 0.00 - 0.25 88.00
50.50 - - - 0.35 0.00
51.00 0.10 0.00 - 0.34 91.00
51.50 - - - 0.35 0.00
52.00 - - - 0.35 0.00
52.50 - - - 0.24 0.00
Strike Price Change Bid Ask Open Int
53.00 - - - 0.46 0.00
53.50 - - - 0.34 0.00
54.00 - - - 0.34 0.00
54.50 - - - 0.34 0.00
55.00 - - - 0.34 0.00
55.50 - - - 0.34 0.00
56.00 - - - 0.34 0.00
56.50 - - - 0.34 0.00
57.00 - - - 0.34 0.00
Strike Price Change Bid Ask Open Int
57.50 - - - 0.34 0.00

Puts

Strike Price Change Bid Ask Open Int
35.00 0.12 0.00 - 0.10 10.00
35.50 - - - 0.35 0.00
36.00 - - - 0.36 0.00
36.50 - - - 0.36 0.00
37.00 - - - 0.15 0.00
37.50 - - - 0.38 0.00
38.00 0.37 0.00 - 0.11 74.00
38.50 0.49 0.00 - 0.09 107.00
39.00 0.05 -0.19 0 0.14 92.00
Strike Price Change Bid Ask Open Int
39.50 0.18 -0.57 0 0.09 33.00
40.00 0.07 -0.32 0 0.10 196.00
40.50 0.09 -0.43 0 0.13 126.00
41.00 0.15 -0.53 0 0.16 93.00
41.50 1.07 0.00 0 0.22 151.00
42.00 0.28 -0.81 0 0.29 105.00
42.50 0.38 -0.19 0 0.40 41.00
43.00 0.54 -1.61 0 0.54 48.00
43.50 0.66 -1.49 1 0.71 57.00
Strike Price Change Bid Ask Open Int
44.00 0.87 -1.53 1 0.94 43.00
44.50 3.26 0.00 1 1.23 24.00
45.00 1.95 0.00 1 1.60 78.00
45.50 1.11 0.00 2 1.96 7.00
46.00 1.38 0.00 2 2.37 35.00
46.50 2.29 0.00 2 3.40 75.00
47.00 1.64 0.00 3 3.35 37.00
47.50 - - 3 3.85 0.00
48.00 - - 3 5.90 0.00
Strike Price Change Bid Ask Open Int
48.50 1.68 0.00 4 4.85 15.00
49.00 - - 4 6.95 0.00
49.50 2.23 0.00 5 5.85 1.00
50.00 7.06 0.00 6 6.35 15.00
50.50 - - 6 6.90 0.00
51.00 - - 6 7.55 0.00
51.50 - - 6 9.20 0.00
52.00 - - 7 10.00 0.00
52.50 - - 7 10.25 0.00
Strike Price Change Bid Ask Open Int
53.00 - - 8 11.00 0.00
53.50 - - 8 10.95 0.00
54.00 - - 9 11.20 0.00
54.50 - - 9 12.55 0.00
55.00 - - 10 13.30 0.00
55.50 - - 10 13.50 0.00
56.00 - - 11 14.00 0.00
56.50 - - 11 14.50 0.00
57.00 - - 12 15.00 0.00
Strike Price Change Bid Ask Open Int
57.50 - - 13 14.15 0.00