ConocoPhillips (COP)

40.12
-0.705 (-1.728%)
Exchange
NYQ
Day Range
40.040 - 41.440
52 Week Range
31.050 - 57.240
Open
40.940
Avg. Vol
8,224,720
Market Cap
49.64B
Short ratio
1.900
PEG Ratio
0.510
Earnings Share
-4.979

ConocoPhillips (COP) Option Chains

Please select an option expiration date.

Calls for 2016-07-29

Strike Price Change Bid Ask Open Int
30.00 - - 9 11.20 0.00
35.00 - - 6 5.90 0.00
36.00 - - 5 4.95 0.00
36.50 - - 4 4.50 0.00
37.00 - - 4 3.95 0.00
37.50 - - 3 3.45 0.00
38.00 - - 3 2.93 0.00
38.50 - - 2 2.47 0.00
39.00 2.01 -0.59 2 2.03 10.00
Strike Price Change Bid Ask Open Int
39.50 1.54 -0.56 2 1.64 28.00
40.00 1.22 -0.30 1 1.28 73.00
40.50 0.92 -0.36 1 0.96 62.00
41.00 0.69 -0.20 1 0.69 377.00
41.50 0.44 -0.17 0 0.47 205.00
42.00 0.29 -0.17 0 0.32 1,077.00
42.50 0.19 -0.10 0 0.20 414.00
43.00 0.11 -0.11 0 0.13 1,495.00
43.50 0.08 -0.05 0 0.08 265.00
Strike Price Change Bid Ask Open Int
44.00 0.05 -0.04 0 0.06 1,213.00
44.50 0.06 0.00 0 0.04 3,108.00
45.00 0.02 -0.02 0 0.04 1,334.00
45.50 0.02 0.00 0 0.03 269.00
46.00 0.03 0.00 - 0.03 411.00
46.50 0.03 0.00 - 0.49 44.00
47.00 0.11 0.00 - 0.12 64.00
47.50 0.40 0.00 - 0.11 42.00
48.00 0.51 0.00 - 0.49 85.00
Strike Price Change Bid Ask Open Int
48.50 0.51 0.00 - 0.49 794.00
49.00 0.20 0.00 0 0.11 27.00
49.50 0.07 0.00 - 0.50 21.00
50.00 0.01 0.00 - 0.07 21.00
50.50 - - - 0.50 0.00
51.00 - - - 0.50 0.00
51.50 - - - 0.50 0.00
52.00 - - - 0.50 0.00
52.50 - - - 0.50 0.00
Strike Price Change Bid Ask Open Int
53.00 0.05 0.00 - 0.50 1.00
53.50 - - - 0.50 0.00
54.00 - - - 0.50 0.00
54.50 - - - 0.50 0.00
55.00 - - - 0.12 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
Strike Price Change Bid Ask Open Int
57.50 - - - 0.50 0.00
58.00 - - - 0.50 0.00

Puts

Strike Price Change Bid Ask Open Int
30.00 0.02 0.00 - 0.02 50.00
35.00 0.50 0.00 - 0.02 1.00
36.00 0.02 0.00 0 0.04 0.00
36.50 0.03 0.00 0 0.05 0.00
37.00 0.31 0.00 0 0.06 1.00
37.50 0.10 -0.15 0 0.09 10.00
38.00 0.13 -0.01 0 0.13 90.00
38.50 0.20 -0.01 0 0.19 81.00
39.00 0.26 0.01 0 0.26 256.00
Strike Price Change Bid Ask Open Int
39.50 0.38 0.01 0 0.37 516.00
40.00 0.52 -0.02 1 0.52 304.00
40.50 0.71 -0.02 1 0.70 178.00
41.00 0.96 0.06 1 0.94 1,534.00
41.50 1.23 0.11 1 1.24 656.00
42.00 1.55 0.26 2 1.59 159.00
42.50 1.78 -0.09 2 1.97 230.00
43.00 2.36 0.18 2 2.52 202.00
43.50 1.61 0.00 2 3.05 29.00
Strike Price Change Bid Ask Open Int
44.00 2.18 0.00 3 3.55 15.00
44.50 1.61 0.00 3 4.00 20.00
45.00 4.35 1.35 4 4.40 28.00
45.50 2.44 0.00 4 4.95 10.00
46.00 5.10 0.00 5 5.45 6.00
46.50 4.93 0.00 5 5.95 16.00
47.00 4.22 0.00 6 6.60 5.00
47.50 - - 6 6.95 0.00
48.00 - - 7 7.45 0.00
Strike Price Change Bid Ask Open Int
48.50 - - 7 7.95 0.00
49.00 - - 6 9.70 0.00
49.50 - - 8 9.05 0.00
50.00 - - 7 9.65 0.00
50.50 - - 8 10.85 0.00
51.00 - - 8 11.35 0.00
51.50 - - 9 12.30 0.00
52.00 - - 9 12.35 0.00
52.50 - - 10 13.35 0.00
Strike Price Change Bid Ask Open Int
53.00 - - 10 14.05 0.00
53.50 - - 11 14.50 0.00
54.00 - - 11 15.30 0.00
54.50 - - 12 15.45 0.00
55.00 - - 12 15.95 0.00
55.50 - - 13 16.75 0.00
56.00 - - 13 17.00 0.00
56.50 - - 14 17.40 0.00
57.00 - - 15 17.85 0.00
Strike Price Change Bid Ask Open Int
57.50 - - 15 18.50 0.00
58.00 - - 17 18.85 0.00