ConocoPhillips (COP) Option Chain

COP 
$47.1
*  
1.03
2.14%
Get COP Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading COP now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    COP Pre-Market
 
 
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.
Feb 17, 2017 0 0 COP 42.5 Feb 17, 2017 0.12 0 11
Feb 17, 2017 4.35 0 0 COP 43 Feb 17, 2017 0.01 0 546
Feb 17, 2017 4.35 0 0 COP 43.5 Feb 17, 2017 0.05 0 152
Feb 17, 2017 5.80 0 0 COP 44 Feb 17, 2017 0.01 0 1109
Feb 17, 2017 4.60 0 0 COP 44.5 Feb 17, 2017 0.03 0 64
Feb 17, 2017 2.23 0 0 COP 45 Feb 17, 2017 0.01 0 2123
Feb 17, 2017 1.93 0 0 COP 45.5 Feb 17, 2017 0.01 0 670
Feb 17, 2017 1.40 0 0 COP 46 Feb 17, 2017 0.01 0 1551
Feb 17, 2017 1.57 0 0 COP 46.5 Feb 17, 2017 0.01 0 312
Feb 17, 2017 0.53 0 0 COP 47 Feb 17, 2017 0.01 0 2038
Feb 17, 2017 0.04 0 29 COP 47.5 Feb 17, 2017 0.02 0 535
Feb 17, 2017 0.03 0 1796 COP 48 Feb 17, 2017 0.46 0 0
Feb 17, 2017 0.01 0 1648 COP 48.5 Feb 17, 2017 0.95 0 0
Feb 17, 2017 0.05 0 4501 COP 49 Feb 17, 2017 1.47 0 0
Feb 17, 2017 0.01 0 1463 COP 49.5 Feb 17, 2017 2.24 0 0
Feb 17, 2017 0.01 0 17178 COP 50 Feb 17, 2017 2.48 0 0
Feb 17, 2017 0.01 0 2162 COP 50.5 Feb 17, 2017 3.02 0 0
Feb 17, 2017 0.01 0 1270 COP 51 Feb 17, 2017 3.53 0 0
Feb 17, 2017 0.01 0 669 COP 51.5 Feb 17, 2017 4.00 0 0
Feb 24, 2017 3.80 4.35 0 0 COP 43 Feb 24, 2017 0.20 0.07 0 20
Feb 24, 2017 3.12 -1.28 3.05 3.15 30 61 COP 44 Feb 24, 2017 0.08 0.03 0 29
Feb 24, 2017 2.80 -0.85 2.56 2.66 1 19 COP 44.5 Feb 24, 2017 0.46 0.03 0 19
Feb 24, 2017 2.30 -0.52 2.06 2.16 7 22 COP 45 Feb 24, 2017 0.02 0.03 45 82
Feb 24, 2017 2.64 1.58 1.66 0 33 COP 45.5 Feb 24, 2017 0.09 0.01 0.04 0 66
Feb 24, 2017 1.34 -0.97 1.13 1.20 4 195 COP 46 Feb 24, 2017 0.03 0.05 0.08 15 263
Feb 24, 2017 0.72 -1.04 0.73 0.78 9 159 COP 46.5 Feb 24, 2017 0.11 0.06 0.13 0.16 1 107
Feb 24, 2017 0.42 -0.78 0.41 0.45 324 345 COP 47 Feb 24, 2017 0.35 0.25 0.30 0.34 111 513
Feb 24, 2017 0.20 -0.70 0.19 0.22 187 352 COP 47.5 Feb 24, 2017 0.57 0.37 0.58 0.63 702 451
Feb 24, 2017 0.10 -0.42 0.07 0.10 583 1202 COP 48 Feb 24, 2017 1.03 0.65 0.95 1.02 277 629
Feb 24, 2017 0.05 -0.23 0.02 0.05 555 974 COP 48.5 Feb 24, 2017 0.96 0.34 1.38 1.47 69 468
Feb 24, 2017 0.05 -0.09 0.03 2 532 COP 49 Feb 24, 2017 1.30 0.24 1.86 1.96 1 295
Feb 24, 2017 0.01 -0.08 0.03 40 241 COP 49.5 Feb 24, 2017 2.23 0.84 2.35 2.45 112 423
Feb 24, 2017 0.01 -0.03 0.03 161 3105 COP 50 Feb 24, 2017 2.89 1.10 2.85 2.95 11 122
Feb 24, 2017 0.01 -0.01 0.02 300 728 COP 50.5 Feb 24, 2017 2.84 0.49 3.30 3.50 2 191
Feb 24, 2017 0.01 -0.02 0.03 2 544 COP 51 Feb 24, 2017 2.63 2.99 4.15 0 77
Feb 24, 2017 0.01 0.03 0 562 COP 51.5 Feb 24, 2017 3.80 0.20 4.35 4.70 4 28

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.