ConocoPhillips (COP) Option Chain

COP 
$39.94
*  
1.08
2.63%
Get COP Alerts
*Delayed - data as of Sep. 23, 2016  -  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.
Sep 23, 2016 4.60 -0.70 3.85 4.10 3 1 COP 36 Sep 23, 2016 0.04 0.09 0 46
Sep 23, 2016 4.79 3.35 3.80 0 20 COP 36.5 Sep 23, 2016 0.02 0.50 0 69
Sep 23, 2016 2.77 -1.18 2.91 3.05 133 72 COP 37 Sep 23, 2016 0.02 -0.01 0.01 3 256
Sep 23, 2016 2.19 2.37 2.53 0 9 COP 37.5 Sep 23, 2016 0.13 0.09 0 148
Sep 23, 2016 3.13 1.29 1.77 2.03 15 28 COP 38 Sep 23, 2016 0.02 0.01 0.01 4 576
Sep 23, 2016 2.74 1.28 1.52 0 49 COP 38.5 Sep 23, 2016 0.01 -0.01 0.01 6 377
Sep 23, 2016 0.91 -1.19 0.88 1.02 71 233 COP 39 Sep 23, 2016 0.01 0.02 17 312
Sep 23, 2016 0.46 -1.01 0.39 0.52 354 385 COP 39.5 Sep 23, 2016 0.03 0.01 0.02 181 317
Sep 23, 2016 0.02 -1.03 0.01 0.03 1155 904 COP 40 Sep 23, 2016 0.05 0.03 0.09 731 680
Sep 23, 2016 0.01 -0.57 0.02 216 1135 COP 40.5 Sep 23, 2016 0.50 0.44 0.48 0.60 245 446
Sep 23, 2016 0.01 -0.27 0.01 480 726 COP 41 Sep 23, 2016 1.04 0.82 0.98 1.09 840 480
Sep 23, 2016 0.05 -0.03 0.01 44 1712 COP 41.5 Sep 23, 2016 1.75 1.12 1.48 1.63 22 194
Sep 23, 2016 0.01 -0.01 0.02 11 676 COP 42 Sep 23, 2016 1.93 1.98 2.12 0 468
Sep 23, 2016 0.01 -0.08 0.03 9 411 COP 42.5 Sep 23, 2016 2.73 2.47 2.63 0 208
Sep 23, 2016 0.01 0.03 0 286 COP 43 Sep 23, 2016 3.12 2.97 3.10 0 113
Sep 23, 2016 0.02 0.03 4 297 COP 43.5 Sep 23, 2016 2.18 3.45 3.60 0 118
Sep 30, 2016 6.25 3.90 4.10 0 31 COP 36 Sep 30, 2016 0.01 0.02 0 2600
Sep 30, 2016 3.40 3.60 0 0 COP 36.5 Sep 30, 2016 0.42 0.01 0.03 0 15
Sep 30, 2016 3.95 2.93 3.10 0 31 COP 37 Sep 30, 2016 0.04 0.01 0.03 0.05 250 369
Sep 30, 2016 2.94 2.49 2.57 0 20 COP 37.5 Sep 30, 2016 0.06 0.02 0.06 0.08 23 213
Sep 30, 2016 2.03 2.02 2.11 0 9 COP 38 Sep 30, 2016 0.15 0.09 0.10 0.12 86 1646
Sep 30, 2016 1.62 1.60 1.67 0 119 COP 38.5 Sep 30, 2016 0.17 0.08 0.17 0.19 142 232
Sep 30, 2016 1.28 -0.88 1.23 1.27 315 429 COP 39 Sep 30, 2016 0.28 0.17 0.27 0.30 257 446
Sep 30, 2016 0.84 -0.92 0.88 0.92 58 267 COP 39.5 Sep 30, 2016 0.44 0.25 0.43 0.44 159 233
Sep 30, 2016 0.62 -0.75 0.60 0.63 350 944 COP 40 Sep 30, 2016 0.66 0.36 0.65 0.69 398 1428
Sep 30, 2016 0.40 -0.64 0.38 0.41 570 277 COP 40.5 Sep 30, 2016 0.92 0.42 0.93 0.97 208 95
Sep 30, 2016 0.25 -0.43 0.22 0.25 543 374 COP 41 Sep 30, 2016 1.41 0.80 1.26 1.32 273 129
Sep 30, 2016 0.14 -0.34 0.12 0.15 111 311 COP 41.5 Sep 30, 2016 0.90 -0.09 1.65 1.72 35 189
Sep 30, 2016 0.07 -0.22 0.07 0.09 165 1330 COP 42 Sep 30, 2016 2.08 0.89 2.07 2.17 40 126
Sep 30, 2016 0.04 -0.12 0.03 0.07 65 280 COP 42.5 Sep 30, 2016 1.56 2.52 2.64 0 141
Sep 30, 2016 0.03 -0.07 0.01 0.04 297 1413 COP 43 Sep 30, 2016 2.92 0.93 3.00 3.15 24 66
Sep 30, 2016 0.06 0.03 0 690 COP 43.5 Sep 30, 2016 2.68 3.45 3.65 0 44

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.