ConocoPhillips (COP) Option Chain

COP 
$65.11
*  
0.47
0.72%
Get COP Alerts
*Delayed - data as of May 22, 2015  -  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

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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 5.50 6.20 0 COP 59 May 22, 2015 0.21 0.11 0 31
May 22, 2015 5.05 5.70 0 COP 59.5 May 22, 2015 1.10 0.13 0 10
May 22, 2015 5.28 4.80 5.15 0 1 COP 60 May 22, 2015 0.06 0.12 0 115
May 22, 2015 4.05 4.70 0 COP 60.5 May 22, 2015 0.02 0.12 0 130
May 22, 2015 3.55 4.20 0 COP 61 May 22, 2015 0.08 0.11 0 226
May 22, 2015 3.05 3.70 0 COP 61.5 May 22, 2015 0.03 0.12 0 125
May 22, 2015 2.58 3.20 0 COP 62 May 22, 2015 0.18 0.12 0 102
May 22, 2015 2.75 2.33 2.66 0 0 COP 62.5 May 22, 2015 0.04 0.11 0 175
May 22, 2015 2.64 1.86 2.16 0 0 COP 63 May 22, 2015 0.01 0.04 0 1480
May 22, 2015 1.95 1.35 1.65 0 22 COP 63.5 May 22, 2015 0.15 0.11 0 607
May 22, 2015 1.58 0.87 1.15 0 7 COP 64 May 22, 2015 0.05 0.01 0.04 2 696
May 22, 2015 0.76 -0.48 0.41 0.65 14 117 COP 64.5 May 22, 2015 0.01 -0.04 0.03 7 624
May 22, 2015 0.09 -0.54 0.09 0.15 205 277 COP 65 May 22, 2015 0.02 -0.08 0.02 289 799
May 22, 2015 0.01 -0.34 0.11 158 385 COP 65.5 May 22, 2015 0.27 0.07 0.33 0.42 476 342
May 22, 2015 0.02 -0.11 0.01 34 487 COP 66 May 22, 2015 0.74 0.24 0.73 0.90 401 362
May 22, 2015 0.02 -0.03 0.01 40 648 COP 66.5 May 22, 2015 1.29 0.40 1.21 1.41 31 634
May 22, 2015 0.01 0.03 3 301 COP 67 May 22, 2015 1.76 0.26 1.71 1.90 7 214
May 22, 2015 0.15 0.13 0 644 COP 67.5 May 22, 2015 2.03 -0.77 2.08 2.40 33 253
May 22, 2015 0.05 0.13 0 413 COP 68 May 22, 2015 2.34 2.30 2.90 0 65
May 22, 2015 0.01 0.13 0 112 COP 68.5 May 22, 2015 3.00 -0.60 2.79 3.45 3 22
May 22, 2015 0.13 0.13 0 526 COP 69 May 22, 2015 2.65 3.30 3.95 0 122
May 22, 2015 0.12 0.13 0 257 COP 69.5 May 22, 2015 4.99 3.80 4.45 0 10
May 22, 2015 0.01 -0.06 0.04 2 948 COP 70 May 22, 2015 5.01 0.54 4.30 4.95 1 63
May 22, 2015 0.01 0.13 0 76 COP 70.5 May 22, 2015 6.05 4.80 5.45 0 142
May 22, 2015 0.01 0.13 0 189 COP 71 May 22, 2015 3.95 5.20 5.95 0 11
May 22, 2015 0.16 0.13 0 90 COP 71.5 May 22, 2015 3.80 5.75 6.45 0 88
May 29, 2015 5.30 5.85 6.20 0 66 COP 59 May 29, 2015 0.03 0.11 0 14
May 29, 2015 5.15 5.70 0 COP 59.5 May 29, 2015 0.08 0.11 0 57
May 29, 2015 4.20 4.85 5.20 0 24 COP 60 May 29, 2015 0.13 0.11 0 35
May 29, 2015 4.20 4.35 4.70 0 85 COP 60.5 May 29, 2015 0.16 0.11 0 30
May 29, 2015 4.25 4.10 4.20 50 COP 61 May 29, 2015 0.29 0.01 0.11 0 5
May 29, 2015 3.85 3.55 3.70 60 COP 61.5 May 29, 2015 0.25 0.01 0.11 0 96
May 29, 2015 3.25 -0.35 2.90 3.20 1 62 COP 62 May 29, 2015 0.10 0.01 0.05 0 140
May 29, 2015 2.79 2.58 2.69 51 COP 62.5 May 29, 2015 0.18 0.02 0.11 0 159
May 29, 2015 2.99 2.10 2.21 0 10 COP 63 May 29, 2015 0.05 -0.25 0.04 0.07 8 395
May 29, 2015 2.17 1.64 1.75 0 109 COP 63.5 May 29, 2015 0.08 -0.04 0.07 0.11 12 113
May 29, 2015 1.77 1.22 1.32 0 22 COP 64 May 29, 2015 0.15 0.01 0.15 0.17 61 238
May 29, 2015 1.01 0.21 0.88 0.93 1 92 COP 64.5 May 29, 2015 0.27 -0.29 0.25 0.29 44 165
May 29, 2015 0.61 -0.38 0.57 0.62 26 323 COP 65 May 29, 2015 0.44 0.11 0.43 0.48 170 315
May 29, 2015 0.36 -0.30 0.34 0.37 169 395 COP 65.5 May 29, 2015 0.72 0.24 0.69 0.74 126 207
May 29, 2015 0.21 -0.18 0.18 0.21 183 381 COP 66 May 29, 2015 0.95 0.20 1.04 1.09 119 118
May 29, 2015 0.11 -0.12 0.09 0.11 58 207 COP 66.5 May 29, 2015 1.68 1.26 1.49 0 137
May 29, 2015 0.10 -0.04 0.04 0.11 6 402 COP 67 May 29, 2015 1.80 0.24 1.66 1.94 1 198
May 29, 2015 0.07 0.02 0.11 0 499 COP 67.5 May 29, 2015 2.05 -1.20 2.11 2.42 31 173
May 29, 2015 0.03 0.11 0 311 COP 68 May 29, 2015 2.77 0.34 2.31 2.91 1 183
May 29, 2015 0.12 0.07 0 222 COP 68.5 May 29, 2015 2.88 2.81 3.45 0 65
May 29, 2015 0.02 0.11 1 398 COP 69 May 29, 2015 3.75 0.89 3.30 3.95 1 82
May 29, 2015 0.01 0.11 0 2436 COP 69.5 May 29, 2015 4.93 3.80 4.45 0 19
May 29, 2015 0.01 0.05 0 342 COP 70 May 29, 2015 4.60 4.30 4.95 0 64
May 29, 2015 0.27 0.11 0 59 COP 70.5 May 29, 2015 4.80 5.45 0

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.