ConocoPhillips (COP) Option Chain

COP 
$80.98
*  
0.48
0.6%
Get COP Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading COP now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


COP Options:  Type:

Option Chain for ConocoPhillips ( COP)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 16, 2014 0 COP 73.00 Aug 16, 2014 0.10 0 10
Aug 16, 2014 0 COP 73.50 Aug 16, 2014 0.01 0 37
Aug 16, 2014 7.30 0 0 COP 74.00 Aug 16, 2014 0.10 0 20
Aug 16, 2014 7.40 0 0 COP 74.50 Aug 16, 2014 0.12 0 170
Aug 16, 2014 5.05 0 0 COP 75.00 Aug 16, 2014 0.01 0 8080
Aug 16, 2014 4.45 0 0 COP 76.00 Aug 16, 2014 0.05 0 225
Aug 16, 2014 2.90 0 0 COP 77.50 Aug 16, 2014 0.02 0 13341
Aug 16, 2014 0.96 0 0 COP 79.00 Aug 16, 2014 0.03 0 591
Aug 16, 2014 0.87 0 0 COP 80.00 Aug 16, 2014 0.26 0 6251
Aug 16, 2014 0.13 0 963 COP 81.00 Aug 16, 2014 0.55 0 0
Aug 16, 2014 0.02 0 1647 COP 82.50 Aug 16, 2014 2.45 0 0
Aug 16, 2014 0.01 0 943 COP 84.00 Aug 16, 2014 3.27 0 0
Aug 16, 2014 0.01 0 7068 COP 85.00 Aug 16, 2014 4.20 0 0
Aug 16, 2014 0.01 0 1620 COP 86.00 Aug 16, 2014 5.28 0 0
Aug 16, 2014 0.01 0 8084 COP 87.50 Aug 16, 2014 7.00 0 0
Aug 16, 2014 0.02 0 219 COP 89.00 Aug 16, 2014 2.97 0 0
Aug 22, 2014 13.00 7.30 8.15 0 5 COP 73.00 Aug 22, 2014 0.09 0
Aug 22, 2014 6.80 7.70 0 COP 73.50 Aug 22, 2014 0.26 0.09 0 27
Aug 22, 2014 6.15 7.20 0 COP 74.00 Aug 22, 2014 0.27 0.09 0 37
Aug 22, 2014 5.65 6.70 0 COP 74.50 Aug 22, 2014 0.08 0.09 0 27
Aug 22, 2014 4.25 5.15 6.10 0 10 COP 75.00 Aug 22, 2014 0.04 0.05 0 80
Aug 22, 2014 4.25 5.15 0 COP 76.00 Aug 22, 2014 0.26 0.09 0 43
Aug 22, 2014 2.80 3.25 4.15 0 37 COP 77.00 Aug 22, 2014 0.02 0.09 0 105
Aug 22, 2014 2.35 2.29 3.10 0 63 COP 78.00 Aug 22, 2014 0.02 -0.02 0.02 3 380
Aug 22, 2014 1.70 0.11 1.92 2.10 30 273 COP 79.00 Aug 22, 2014 0.03 -0.04 0.01 0.05 1 925
Aug 22, 2014 0.87 0.19 0.97 1.15 10 343 COP 80.00 Aug 22, 2014 0.22 -0.08 0.02 0.08 1 855
Aug 22, 2014 0.29 0.11 0.22 0.27 30 691 COP 81.00 Aug 22, 2014 0.62 -0.16 0.25 0.31 2 647
Aug 22, 2014 0.07 0.03 0.05 10 504 COP 82.00 Aug 22, 2014 1.21 -0.56 0.93 1.26 1 272
Aug 22, 2014 0.03 -0.02 0.02 0.07 1 394 COP 83.00 Aug 22, 2014 3.90 1.87 2.49 0 89
Aug 22, 2014 0.10 0.09 0 152 COP 84.00 Aug 22, 2014 3.74 2.91 3.30 0 49
Aug 22, 2014 0.03 0.08 0 1108 COP 85.00 Aug 22, 2014 3.80 3.90 4.80 0 107
Aug 22, 2014 0.02 0.01 0 928 COP 86.00 Aug 22, 2014 5.26 4.80 5.70 0 11
Aug 22, 2014 0.04 0.08 0 112 COP 87.00 Aug 22, 2014 2.94 5.80 6.85 0 0
Aug 22, 2014 0.15 0.08 0 88 COP 88.00 Aug 22, 2014 2.87 6.85 7.70 0 26
Aug 22, 2014 0.01 0.08 0 57 COP 89.00 Aug 22, 2014 7.80 8.75 0
Aug 29, 2014 7.40 8.15 0 COP 73.00 Aug 29, 2014 0.04 0.02 0 14
Aug 29, 2014 6.90 7.65 0 COP 73.50 Aug 29, 2014 0.14 0
Aug 29, 2014 5.95 6.40 7.15 0 15 COP 74.00 Aug 29, 2014 0.32 0.03 0 25
Aug 29, 2014 5.90 6.65 0 COP 74.50 Aug 29, 2014 0.44 0.14 0 22
Aug 29, 2014 4.26 5.40 6.15 0 12 COP 75.00 Aug 29, 2014 0.35 0.01 0.04 0 15
Aug 29, 2014 4.04 4.45 5.15 0 10 COP 76.00 Aug 29, 2014 0.11 0.01 0.05 0 172
Aug 29, 2014 3.02 3.45 4.15 0 424 COP 77.00 Aug 29, 2014 0.04 -0.14 0.03 0.06 20 95
Aug 29, 2014 3.00 0.73 2.62 3.20 10 154 COP 78.00 Aug 29, 2014 0.08 -0.09 0.05 0.13 14 195
Aug 29, 2014 2.15 0.34 1.92 2.24 5 172 COP 79.00 Aug 29, 2014 0.22 -0.08 0.12 0.15 20 393
Aug 29, 2014 1.34 0.33 1.25 1.31 5 221 COP 80.00 Aug 29, 2014 0.31 -0.27 0.29 0.34 3 166
Aug 29, 2014 0.69 0.15 0.63 0.71 2 505 COP 81.00 Aug 29, 2014 0.70 -0.44 0.63 0.71 10 131
Aug 29, 2014 0.20 -0.03 0.26 0.29 9 308 COP 82.00 Aug 29, 2014 1.40 -0.44 1.21 1.35 1 162
Aug 29, 2014 0.12 0.03 0.13 0 132 COP 83.00 Aug 29, 2014 2.42 2.00 2.50 0 288
Aug 29, 2014 0.10 0.01 0.13 0 172 COP 84.00 Aug 29, 2014 4.03 2.95 3.50 0 57
Aug 29, 2014 0.05 0.01 0.01 0.09 1 830 COP 85.00 Aug 29, 2014 4.35 -0.63 3.90 4.65 5 95

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.