ConocoPhillips (COP) Option Chain

COP 
$74.77
*  
0.99
 negative 
1.34%
Get COP Alerts
*Delayed - data as of Apr. 17, 2014 
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:
Apr 14 | May 14 | Aug 14 | Nov 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for ConocoPhillips ( COP)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 19, 2014 7.00 0.91 30 4034 COP 67.50 Apr 19, 2014 0.02 0 5023
Apr 19, 2014 0 COP 68.00 Apr 19, 2014 0
Apr 19, 2014 0 COP 68.50 Apr 19, 2014 0.15 0 1
Apr 19, 2014 1.34 0 11 COP 69.00 Apr 19, 2014 0.02 0 144
Apr 19, 2014 1.24 0 19 COP 69.50 Apr 19, 2014 0.10 0 3020
Apr 19, 2014 4.68 0.95 23 15220 COP 70.00 Apr 19, 2014 0.01 -0.01 3 12102
Apr 19, 2014 3.56 1.44 4 180 COP 70.50 Apr 19, 2014 0.08 0 214
Apr 19, 2014 3.73 2.38 17 334 COP 71.00 Apr 19, 2014 0.03 0 296
Apr 19, 2014 3.21 0.99 3 132 COP 71.50 Apr 19, 2014 0.19 0 83
Apr 19, 2014 2.80 1.02 3 350 COP 72.00 Apr 19, 2014 0.05 0 8
Apr 19, 2014 2.16 0.88 51 13490 COP 72.50 Apr 19, 2014 0.06 0 193
Apr 19, 2014 1.72 0.95 3 151 COP 73.00 Apr 19, 2014 0.02 -0.16 2 178
Apr 19, 2014 0.40 0.03 8 111 COP 73.50 Apr 19, 2014 0.02 -0.16 2 57
Apr 19, 2014 0.41 0.27 3 84 COP 74.00 Apr 19, 2014 0.10 -0.46 20 17
Apr 19, 2014 0.16 0.12 1 6 COP 74.50 Apr 19, 2014 0.06 10
Apr 19, 2014 0.01 -0.02 4 119 COP 75.00 Apr 19, 2014 8.57 0 1
Apr 19, 2014 0 COP 76.00 Apr 19, 2014 0
Apr 19, 2014 0 COP 79.00 Apr 19, 2014 0
Apr 19, 2014 0 COP 80.00 Apr 19, 2014 0
Apr 25, 2014 6.13 -0.12 0 621 COP 67.50 Apr 25, 2014 0.10 0 206
Apr 25, 2014 6.25 2.95 22 354 COP 68.00 Apr 25, 2014 0.19 0 127
Apr 25, 2014 6.01 3.96 2 2680 COP 68.50 Apr 25, 2014 0.15 0 366
Apr 25, 2014 4.49 0 122 COP 69.00 Apr 25, 2014 0.36 0 110
Apr 25, 2014 5.03 1.15 2 478 COP 69.50 Apr 25, 2014 0.40 0 189
Apr 25, 2014 4.80 2.22 3 1492 COP 70.00 Apr 25, 2014 0.06 -0.42 4 2034
Apr 25, 2014 3.00 0 571 COP 70.50 Apr 25, 2014 0.24 0 667
Apr 25, 2014 3.80 1.09 10 737 COP 71.00 Apr 25, 2014 0.24 0 49
Apr 25, 2014 3.03 1.93 2 706 COP 71.50 Apr 25, 2014 0.08 -0.40 1 368
Apr 25, 2014 2.54 0.67 1 2371 COP 72.00 Apr 25, 2014 0.09 -0.54 9 127
Apr 25, 2014 1.40 0.21 1 365 COP 72.50 Apr 25, 2014 0.35 0 83
Apr 25, 2014 1.15 0.08 11 111 COP 73.00 Apr 25, 2014 0.37 -0.09 10 21
Apr 25, 2014 1.23 0.51 1 70 COP 73.50 Apr 25, 2014 0.35 -0.26 2 38
Apr 25, 2014 0.89 0.35 6 31 COP 74.00 Apr 25, 2014 0.37 -7.53 5 2
Apr 25, 2014 0.40 0.08 10 53 COP 74.50 Apr 25, 2014 0.50 -0.70 5 125
Apr 25, 2014 0.38 0.17 36 57 COP 75.00 Apr 25, 2014 0.83 -0.67 30 90
Apr 25, 2014 0.20 0.19 18 4 COP 76.00 Apr 25, 2014 9.85 0 11
Apr 25, 2014 0 COP 77.00 Apr 25, 2014 0
Apr 25, 2014 0 COP 78.00 Apr 25, 2014 0
Apr 25, 2014 0 COP 79.00 Apr 25, 2014 0
Apr 25, 2014 0 COP 80.00 Apr 25, 2014 0
Apr 25, 2014 0 COP 81.00 Apr 25, 2014 0
Apr 25, 2014 0 COP 82.00 Apr 25, 2014 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.