ConocoPhillips (COP) Option Chain

COP 
$70.07
*  
0.07
0.1%
Get COP Alerts
*Delayed - data as of Oct. 24, 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
Oct 18, 2014 4.10 0 0 COP 65.00 Oct 18, 2014 0.02 0 800
Oct 18, 2014 3.40 0 0 COP 65.50 Oct 18, 2014 0.05 0 81
Oct 18, 2014 2.40 0 0 COP 66.00 Oct 18, 2014 0.03 0 410
Oct 18, 2014 2.80 0 0 COP 66.50 Oct 18, 2014 0.45 0 70
Oct 18, 2014 0.76 0 0 COP 67.00 Oct 18, 2014 0.05 0 98
Oct 18, 2014 0.77 0 0 COP 67.50 Oct 18, 2014 0.11 0 321
Oct 18, 2014 0.13 0 0 COP 68.00 Oct 18, 2014 0.05 0 364
Oct 18, 2014 0.01 0 221 COP 68.50 Oct 18, 2014 0.70 0 0
Oct 18, 2014 0.06 0 164 COP 69.00 Oct 18, 2014 0.48 0 0
Oct 18, 2014 0.01 0 226 COP 69.50 Oct 18, 2014 1.67 0 0
Oct 18, 2014 0.04 0 494 COP 70.00 Oct 18, 2014 0.60 0 0
Oct 18, 2014 0.01 0 239 COP 70.50 Oct 18, 2014 1.30 0 0
Oct 18, 2014 0.20 0 651 COP 71.00 Oct 18, 2014 2.97 0 0
Oct 18, 2014 0.01 0 797 COP 71.50 Oct 18, 2014 3.43 0 0
Oct 18, 2014 0.10 0 2164 COP 72.00 Oct 18, 2014 2.52 0 0
Oct 18, 2014 0.10 0 475 COP 72.50 Oct 18, 2014 4.46 0 0
Oct 18, 2014 0.05 0 1060 COP 73.00 Oct 18, 2014 7.45 0 0
Oct 18, 2014 0.04 0 347 COP 73.50 Oct 18, 2014 5.39 0 0
Oct 18, 2014 0.07 0 736 COP 74.00 Oct 18, 2014 9.46 0 0
Oct 18, 2014 0.20 0 429 COP 74.50 Oct 18, 2014 5.85 0 0
Oct 18, 2014 0.05 0 1351 COP 75.00 Oct 18, 2014 6.91 0 0
Oct 18, 2014 0.02 0 1660 COP 76.00 Oct 18, 2014 7.59 0 0
Oct 24, 2014 6.20 6.75 0 COP 63.50 Oct 24, 2014 0.24 0.12 0 30
Oct 24, 2014 6.65 5.70 6.15 0 22 COP 64.00 Oct 24, 2014 0.56 0.12 0 24
Oct 24, 2014 2.54 5.20 5.75 0 7 COP 64.50 Oct 24, 2014 0.27 0.12 0 25
Oct 24, 2014 4.78 -0.97 4.70 5.15 5 95 COP 65.00 Oct 24, 2014 0.02 0.12 0 352
Oct 24, 2014 4.35 -0.65 4.20 4.65 24 381 COP 65.50 Oct 24, 2014 0.05 0.12 0 619
Oct 24, 2014 3.90 -0.70 3.70 4.15 1 181 COP 66.00 Oct 24, 2014 0.45 0.12 0 1017
Oct 24, 2014 4.30 0.10 3.20 3.65 0 61 COP 66.50 Oct 24, 2014 0.25 0.12 0 644
Oct 24, 2014 2.90 -0.75 2.65 3.15 1 234 COP 67.00 Oct 24, 2014 0.06 0.12 0 155
Oct 24, 2014 2.39 -0.57 2.25 2.63 1 408 COP 67.50 Oct 24, 2014 0.05 0.12 0 448
Oct 24, 2014 1.70 -1.05 1.74 2.17 10 330 COP 68.00 Oct 24, 2014 0.02 -0.13 0.12 1 156
Oct 24, 2014 1.40 -0.87 1.23 1.62 10 184 COP 68.50 Oct 24, 2014 0.14 0.12 0 157
Oct 24, 2014 0.34 -1.23 1.03 1.11 63 136 COP 69.00 Oct 24, 2014 0.16 0.05 0.05 61 525
Oct 24, 2014 0.65 -0.55 0.23 0.62 18 1016 COP 69.50 Oct 24, 2014 0.14 0.10 0.03 10 156
Oct 24, 2014 0.06 -0.41 0.07 0.12 111 550 COP 70.00 Oct 24, 2014 0.38 -0.03 0.05 5 462
Oct 24, 2014 0.02 -0.17 0.02 6 328 COP 70.50 Oct 24, 2014 0.61 0.09 0.36 0.63 10 100
Oct 24, 2014 0.03 -0.05 0.07 7 524 COP 71.00 Oct 24, 2014 1.57 0.72 0.77 1.09 21 431
Oct 24, 2014 0.01 -0.09 0.07 5 145 COP 71.50 Oct 24, 2014 2.05 0.77 1.22 1.61 10 149
Oct 24, 2014 0.25 0.12 0 293 COP 72.00 Oct 24, 2014 2.58 1.15 1.69 2.12 10 82
Oct 24, 2014 0.06 0.10 0 49 COP 72.50 Oct 24, 2014 2.94 0.76 2.38 2.63 1 188
Oct 24, 2014 0.07 0.12 0 246 COP 73.00 Oct 24, 2014 2.95 0.30 2.86 3.20 25 63
Oct 24, 2014 0.05 0.07 0 221 COP 73.50 Oct 24, 2014 2.10 3.15 3.70 0 95
Oct 24, 2014 0.10 0.07 0 103 COP 74.00 Oct 24, 2014 3.65 3.65 4.20 0 178
Oct 24, 2014 0.21 0.07 0 124 COP 74.50 Oct 24, 2014 4.80 4.25 4.70 0 137
Oct 24, 2014 0.05 0.12 0 294 COP 75.00 Oct 24, 2014 8.70 4.55 5.20 0 216
Oct 24, 2014 0.32 0.07 0 174 COP 76.00 Oct 24, 2014 6.38 0.69 5.60 6.20 1 85
Oct 24, 2014 0.05 0.07 0 154 COP 77.00 Oct 24, 2014 7.45 0.80 6.85 7.15 1 547
Oct 31, 2014 5.55 7.05 0 COP 63.50 Oct 31, 2014 0.52 0.06 0.19 0 28
Oct 31, 2014 5.15 6.55 0 COP 64.00 Oct 31, 2014 0.53 0.06 0.20 0 81

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.