ConocoPhillips (COP)

46.95
+0.95 (+2.07%)
Exchange
NYQ
Day Range
45.56 - 48.00
52 Week Range
41.10 - 81.37
Open
45.56
Avg. Vol
8,570,840
Market Cap
57.75B
Short ratio
2.94
PE ratio
21.32
PEG Ratio
304.58
Earnings Share
2.20

ConocoPhillips (COP) Option Chains

Please select an option expiration date.

Calls for 2015-09-04

Strike Price Change Bid Ask Open Int
27.50 - - 19 20.60 0.00
30.00 - - 16 18.25 0.00
33.00 14.45 0.00 13 14.20 0.00
34.00 12.50 1.00 12 13.25 40.00
35.00 12.80 2.00 11 11.95 15.00
35.50 10.00 0.00 11 12.60 21.00
36.00 11.95 0.00 10 11.50 0.00
36.50 10.25 1.60 10 10.75 25.00
37.00 9.50 0.90 10 9.95 40.00
Strike Price Change Bid Ask Open Int
37.50 9.40 1.00 9 10.00 284.00
38.00 - - 8 9.50 0.00
38.50 - - 8 9.60 0.00
39.00 - - 7 9.00 0.00
39.50 - - 7 8.30 0.00
40.00 - - 7 7.25 0.00
40.50 - - 6 6.85 0.00
41.00 2.50 0.00 6 6.35 3.00
41.50 2.16 0.00 5 6.10 3.00
Strike Price Change Bid Ask Open Int
42.00 3.70 0.00 5 5.40 43.00
42.50 - - 4 4.90 0.00
43.00 2.35 0.00 4 4.20 454.00
43.50 2.45 0.00 3 3.75 50.00
44.00 3.70 2.01 3 3.30 2,019.00
44.50 3.75 1.45 3 2.84 302.00
45.00 2.21 0.39 2 2.44 149.00
45.50 2.40 0.75 2 2.07 130.00
46.00 1.60 0.87 2 1.72 162.00
Strike Price Change Bid Ask Open Int
46.50 1.40 0.84 1 1.41 172.00
47.00 1.05 0.19 1 1.13 196.00
47.50 0.79 0.25 1 0.89 132.00
48.00 0.60 0.29 1 0.69 1,084.00
48.50 0.44 0.14 0 0.51 67.00
49.00 0.33 0.07 0 0.37 415.00
49.50 0.27 0.16 0 0.27 48.00
50.00 0.16 0.03 0 0.19 193.00
50.50 0.10 0.04 0 0.12 249.00
Strike Price Change Bid Ask Open Int
51.00 0.09 0.03 0 0.10 315.00
51.50 0.04 -0.04 0 0.07 502.00
52.00 0.07 0.00 0 0.11 104.00
52.50 0.03 -0.12 0 0.04 136.00
53.00 0.20 0.00 0 0.04 122.00
53.50 0.03 0.01 0 0.04 147.00
54.00 0.17 0.00 - 0.32 86.00
54.50 0.15 0.00 - 0.35 151.00
55.00 0.08 0.00 - 0.13 327.00
Strike Price Change Bid Ask Open Int
55.50 0.03 0.00 - 0.33 38.00
56.00 0.18 0.00 - 0.33 39.00
56.50 0.10 0.00 - 0.33 9.00
57.00 0.02 0.00 - 0.33 90.00
57.50 - - - 0.33 0.00
58.00 - - - 0.33 0.00
58.50 - - - 0.33 0.00
59.00 - - - 0.33 0.00
59.50 0.21 0.00 0 0.33 20.00
Strike Price Change Bid Ask Open Int
60.00 0.02 0.00 - 0.22 2.00
60.50 - - - 0.33 0.00
61.00 - - - 0.33 0.00
61.50 - - - 0.33 0.00
62.00 - - - 0.33 0.00
62.50 - - - 0.14 0.00
63.00 - - - 0.33 0.00
64.00 - - - 0.33 0.00
65.00 - - - 0.34 0.00

Puts

Strike Price Change Bid Ask Open Int
27.50 0.01 0.00 - 0.02 0.00
30.00 0.03 0.02 0 0.03 40.00
33.00 0.03 0.00 0 0.05 50.00
34.00 0.05 0.00 0 0.04 14.00
35.00 0.07 0.00 0 0.04 0.00
35.50 0.07 0.00 0 0.05 0.00
36.00 0.04 -0.04 0 0.05 0.00
36.50 0.08 0.00 0 0.06 0.00
37.00 0.09 0.00 0 0.06 0.00
Strike Price Change Bid Ask Open Int
37.50 0.10 0.02 0 0.07 0.00
38.00 - - 0 0.07 0.00
38.50 - - 0 0.08 0.00
39.00 0.10 -0.15 0 0.09 13.00
39.50 0.17 0.00 0 0.10 2.00
40.00 0.11 -0.61 0 0.12 27.00
40.50 0.12 -0.48 0 0.14 28.00
41.00 0.15 -0.15 0 0.17 10.00
41.50 0.18 -0.03 0 0.18 24.00
Strike Price Change Bid Ask Open Int
42.00 0.19 -0.21 0 0.20 53.00
42.50 0.20 -1.07 0 0.24 36.00
43.00 0.31 -0.38 0 0.31 1,537.00
43.50 0.30 -0.53 0 0.34 799.00
44.00 0.49 -0.14 0 0.41 61.00
44.50 0.50 -0.26 0 0.49 63.00
45.00 0.61 -0.76 1 0.61 366.00
45.50 0.79 -0.06 1 0.74 20.00
46.00 0.89 -0.92 1 0.89 79.00
Strike Price Change Bid Ask Open Int
46.50 1.14 -0.40 1 1.07 66.00
47.00 1.28 -0.64 1 1.29 85.00
47.50 1.05 -0.87 1 1.55 158.00
48.00 1.55 -3.70 2 1.88 252.00
48.50 1.79 -1.34 2 2.20 129.00
49.00 2.55 -0.91 2 2.69 66.00
49.50 2.55 -0.61 3 3.35 266.00
50.00 2.94 -0.93 3 3.80 37.00
50.50 4.00 0.75 4 4.25 40.00
Strike Price Change Bid Ask Open Int
51.00 3.80 -1.33 4 4.70 65.00
51.50 4.00 1.55 5 5.10 170.00
52.00 2.64 0.00 5 5.65 29.00
52.50 3.25 0.00 6 6.15 149.00
53.00 5.30 3.56 6 6.65 27.00
53.50 5.00 0.00 7 7.15 95.00
54.00 4.79 0.00 7 7.95 5.00
54.50 7.85 2.60 8 7.80 0.00
55.00 8.25 -2.55 8 8.95 2.00
Strike Price Change Bid Ask Open Int
55.50 8.55 -1.00 9 9.15 11.00
56.00 6.10 0.00 9 10.30 3.00
56.50 - - 9 11.05 0.00
57.00 - - 9 11.55 0.00
57.50 7.61 0.00 9 10.85 0.00
58.00 - - 10 11.80 0.00
58.50 9.13 0.00 11 12.75 1.00
59.00 9.53 0.00 11 13.35 0.00
59.50 9.80 0.00 12 14.05 0.00
Strike Price Change Bid Ask Open Int
60.00 8.90 0.00 13 14.40 17.00
60.50 - - 13 15.05 0.00
61.00 - - 13 15.55 0.00
61.50 - - 14 16.05 0.00
62.00 - - 14 16.60 0.00
62.50 - - 15 17.05 0.00
63.00 - - 15 17.55 0.00
64.00 - - 17 18.75 0.00
65.00 - - 17 19.40 0.00