ConocoPhillips (COP)

32.89
-2.42 (-6.85%)
Exchange
NYQ
Day Range
31.59 - 34.41
52 Week Range
31.59 - 70.11
Open
34.02
Avg. Vol
12,909,700
Market Cap
40.62B
Short ratio
3.90
PEG Ratio
0.51
Earnings Share
-3.58

ConocoPhillips (COP) Option Chains

Please select an option expiration date.

Calls for 2016-02-12

Strike Price Change Bid Ask Open Int
22.50 - - 9 11.00 0.00
25.00 - - 7 9.05 0.00
26.00 - - 6 7.40 0.00
27.00 - - 5 6.35 0.00
28.00 - - 4 5.35 0.00
29.00 - - 3 4.45 0.00
30.00 3.00 -2.70 3 3.35 51.00
30.50 - - 2 3.05 0.00
31.00 - - 2 2.64 0.00
Strike Price Change Bid Ask Open Int
31.50 - - 2 2.07 0.00
32.00 1.77 0.50 2 1.73 141.00
32.50 1.20 0.20 1 1.42 105.00
33.00 1.10 -2.90 1 1.15 457.00
33.50 0.80 -0.20 1 0.90 23.00
34.00 0.68 -1.37 1 0.71 2,253.00
34.50 0.51 -1.34 0 0.55 242.00
35.00 0.37 -1.05 0 0.41 192.00
35.50 0.22 -0.99 0 0.31 40.00
Strike Price Change Bid Ask Open Int
36.00 0.19 -0.91 0 0.23 2,265.00
36.50 0.20 -0.94 0 0.17 146.00
37.00 0.11 -0.57 0 0.13 222.00
37.50 0.10 -0.45 0 0.14 146.00
38.00 0.07 -0.36 0 0.08 319.00
38.50 0.30 0.00 0 0.09 146.00
39.00 0.05 -0.26 0 0.07 654.00
39.50 0.04 -0.17 0 0.06 278.00
40.00 0.04 -0.10 0 0.04 431.00
Strike Price Change Bid Ask Open Int
40.50 0.03 -0.06 0 0.04 46.00
41.00 0.03 -0.12 0 0.04 82.00
41.50 0.02 -0.05 0 0.04 71.00
42.00 0.09 0.00 - 0.06 90.00
42.50 0.08 0.00 - 0.05 72.00
43.00 0.06 0.00 - 0.05 64.00
43.50 0.02 -0.18 0 0.04 35.00
44.00 0.11 0.00 - 0.11 188.00
44.50 - - - 0.14 0.00
Strike Price Change Bid Ask Open Int
45.00 0.11 0.00 - 0.02 190.00
45.50 - - - 0.37 0.00
46.00 0.09 0.00 - 0.14 5.00
46.50 - - - 0.37 0.00
47.00 1.60 0.00 - 0.11 1.00
47.50 0.09 0.00 - 0.01 111.00
48.00 0.55 0.00 - 0.09 16.00
48.50 1.52 0.00 - 0.37 5.00
49.00 0.92 0.00 - 0.09 21.00
Strike Price Change Bid Ask Open Int
49.50 1.18 0.00 - 0.37 4.00
50.00 0.41 0.00 - 0.02 80.00
50.50 0.47 0.00 - 0.37 3.00
51.00 0.01 0.00 - 0.37 49.00
51.50 - - - 0.37 0.00
52.00 0.45 0.00 - 0.37 10.00
52.50 - - - 0.37 0.00
53.00 - - - 0.37 0.00
53.50 0.13 0.00 - 0.37 2.00
Strike Price Change Bid Ask Open Int
54.00 - - - 0.37 0.00
55.00 0.20 0.00 - 0.01 28.00
56.00 - - - 0.37 0.00
57.00 - - - 0.37 0.00

Puts

Strike Price Change Bid Ask Open Int
22.50 - - - 0.05 0.00
25.00 0.02 -0.03 0 0.03 183.00
26.00 0.09 0.00 0 0.10 36.00
27.00 0.08 0.02 0 0.12 165.00
28.00 0.17 0.09 0 0.16 324.00
29.00 0.23 0.12 0 0.25 127.00
30.00 0.44 0.29 0 0.43 163.00
30.50 0.56 0.00 0 0.52 1.00
31.00 0.63 0.40 1 0.65 340.00
Strike Price Change Bid Ask Open Int
31.50 0.89 0.54 1 0.81 121.00
32.00 0.97 0.57 1 0.98 1,229.00
32.50 1.25 0.77 1 1.21 299.00
33.00 1.41 0.85 1 1.45 284.00
33.50 1.70 0.87 2 1.75 121.00
34.00 2.25 1.35 2 2.36 1,101.00
34.50 2.60 1.54 2 2.78 54.00
35.00 2.82 1.45 3 2.99 135.00
35.50 1.51 0.00 3 3.35 85.00
Strike Price Change Bid Ask Open Int
36.00 3.02 1.19 3 3.85 187.00
36.50 3.86 1.56 4 4.60 93.00
37.00 4.22 2.14 4 4.85 232.00
37.50 4.20 2.80 4 5.60 68.00
38.00 5.52 2.52 5 5.90 148.00
38.50 5.09 3.05 5 6.60 60.00
39.00 3.54 0.00 5 7.10 230.00
39.50 2.26 0.00 6 7.55 57.00
40.00 7.40 2.80 6 8.10 183.00
Strike Price Change Bid Ask Open Int
40.50 7.30 2.75 7 8.60 202.00
41.00 4.55 0.00 7 8.75 26.00
41.50 5.15 0.00 7 9.60 28.00
42.00 6.95 0.00 9 10.00 38.00
42.50 5.00 0.00 9 10.40 64.00
43.00 5.83 0.00 9 11.40 14.00
43.50 - - 9 12.45 0.00
44.00 7.14 0.00 10 12.60 0.00
44.50 6.50 0.00 10 13.00 40.00
Strike Price Change Bid Ask Open Int
45.00 8.31 0.00 11 13.50 125.00
45.50 10.50 0.00 11 13.90 3.00
46.00 6.35 0.00 12 14.50 45.00
46.50 3.10 0.00 13 15.25 2.00
47.00 - - 13 15.00 0.00
47.50 - - 13 17.20 0.00
48.00 10.91 0.00 14 16.85 3.00
48.50 8.50 0.00 14 17.25 10.00
49.00 13.19 0.00 15 17.75 1.00
Strike Price Change Bid Ask Open Int
49.50 - - 15 17.25 0.00
50.00 4.31 0.00 16 18.70 6.00
50.50 - - 16 18.70 0.00
51.00 - - 17 20.00 0.00
51.50 - - 17 20.50 0.00
52.00 - - 18 20.95 0.00
52.50 - - 18 21.45 0.00
53.00 - - 19 21.95 0.00
53.50 17.89 0.00 19 21.70 5.00
Strike Price Change Bid Ask Open Int
54.00 - - 20 23.05 0.00
55.00 - - 21 23.95 0.00
56.00 - - 22 25.05 0.00
57.00 - - 22 25.85 0.00