ConocoPhillips (COP)

43.52
-0.18 (-0.42%)
Exchange
NYQ
Day Range
42.42 - 43.03
52 Week Range
31.05 - 57.24
Open
42.90
Avg. Vol
8,018,900
Market Cap
52.98B
Short ratio
2.09
PEG Ratio
0.44
Earnings Share
-5.69

ConocoPhillips (COP) Option Chains

Please select an option expiration date.

Calls for 2016-08-26

Strike Price Change Bid Ask Open Int
34.00 5.23 0.00 7 9.90 10.00
34.50 - - 7 9.35 0.00
35.00 5.40 0.00 7 8.90 10.00
35.50 - - 6 7.90 0.00
36.00 7.30 0.00 7 7.60 3.00
36.50 6.80 0.00 6 7.10 38.00
37.00 6.30 0.00 6 6.30 2.00
37.50 5.80 0.00 5 5.80 4.00
38.00 4.80 0.00 5 5.35 63.00
Strike Price Change Bid Ask Open Int
38.50 4.55 -0.25 5 4.85 60.00
39.00 3.75 0.00 4 4.35 12.00
39.50 3.51 0.00 4 3.85 3.00
40.00 2.83 -0.02 3 3.40 67.00
40.50 2.64 0.56 3 2.79 81.00
41.00 2.09 0.38 2 2.29 312.00
41.50 1.63 0.31 2 1.81 516.00
42.00 1.30 0.47 1 1.33 1,520.00
42.50 0.90 0.39 1 0.91 673.00
Strike Price Change Bid Ask Open Int
43.00 0.53 0.24 1 0.56 1,892.00
43.50 0.30 0.18 0 0.30 753.00
44.00 0.12 0.06 0 0.14 2,019.00
44.50 0.05 0.01 0 0.06 1,784.00
45.00 0.01 0.00 0 0.03 2,351.00
45.50 0.04 0.00 - 0.02 134.00
46.00 0.06 0.00 - 0.05 145.00
46.50 0.02 0.00 - 0.07 10.00
47.00 0.03 0.00 - 0.14 11.00
Strike Price Change Bid Ask Open Int
47.50 0.03 0.00 - 0.05 151.00
48.00 0.23 0.00 - 0.25 5.00
48.50 0.34 0.00 - 0.20 1.00
49.00 0.28 0.00 - 0.20 1.00
50.00 - - - 0.12 0.00
51.00 0.12 0.00 - 0.21 1.00
52.00 - - - 0.50 0.00

Puts

Strike Price Change Bid Ask Open Int
34.00 0.12 0.00 - 0.04 9.00
34.50 0.02 0.00 - 0.49 22.00
35.00 0.02 0.00 - 0.09 59.00
35.50 0.01 0.00 - 0.49 42.00
36.00 0.04 0.00 - 0.07 43.00
36.50 0.05 0.00 - 0.10 65.00
37.00 0.01 0.00 - 0.14 67.00
37.50 0.01 0.00 - 0.07 69.00
38.00 0.05 0.00 - 0.06 53.00
Strike Price Change Bid Ask Open Int
38.50 0.02 0.00 - 0.07 75.00
39.00 0.02 0.00 - 0.09 105.00
39.50 0.02 0.00 - 0.02 216.00
40.00 0.03 0.00 0 0.02 259.00
40.50 0.04 0.00 0 0.02 111.00
41.00 0.02 -0.05 0 0.03 437.00
41.50 0.04 -0.07 0 0.05 229.00
42.00 0.07 -0.15 0 0.09 2,527.00
42.50 0.15 -0.24 0 0.16 1,138.00
Strike Price Change Bid Ask Open Int
43.00 0.31 -0.33 0 0.31 373.00
43.50 0.57 -0.46 1 0.56 102.00
44.00 0.91 0.02 1 0.91 77.00
44.50 1.67 0.00 1 1.33 116.00
45.00 2.30 0.00 2 1.80 7.00
45.50 2.62 0.00 2 2.28 9.00
46.00 3.37 0.00 3 2.78 0.00
46.50 - - 3 3.45 0.00
47.00 - - 3 3.95 0.00
Strike Price Change Bid Ask Open Int
47.50 - - 4 4.45 0.00
48.00 - - 5 5.00 0.00
48.50 7.85 0.00 5 5.35 20.00
49.00 - - 5 5.95 0.00
50.00 - - 7 6.95 0.00
51.00 - - 6 8.00 0.00
52.00 - - 7 8.90 0.00