COP: Conocophillips - Options Chain

Enter Ticker:

CONOCOPHILLIPS  COP (NYSE)

Last 52.08 Change  -0.48 Volume  11,853,835 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'COP' Symbol Expiration Strike Last Open High Low Change Volume COPLZ 12/2009 35.0000 0.00 0.00 0.00 0.00 0.00 0 COPLH 12/2009 40.0000 12.75 0.00 0.00 0.00 0.00 0 COPLI 12/2009 45.0000 7.50 7.50 7.50 7.50 -0.40 10 COPLW 12/2009 46.0000 7.55 0.00 0.00 0.00 0.00 0 COPLY 12/2009 47.0000 5.85 0.00 0.00 0.00 0.00 0 COPLF 12/2009 48.0000 4.95 0.00 0.00 0.00 0.00 0 COPLX 12/2009 49.0000 3.68 3.80 3.80 3.37 -0.48 25 COPLJ 12/2009 50.0000 2.89 2.97 3.15 2.59 -0.31 1126 COPLK 12/2009 55.0000 0.47 0.62 0.62 0.40 -0.18 1961 COPLL 12/2009 60.0000 0.06 0.07 0.07 0.05 -0.03 687 COPLM 12/2009 65.0000 0.03 0.02 0.03 0.02 0.01 20 COPLN 12/2009 70.0000 0.01 0.00 0.00 0.00 0.00 0 COPLO 12/2009 75.0000 0.00 0.00 0.00 0.00 0.00 0 POZAY 01/2010 25.0000 21.12 0.00 0.00 0.00 0.00 0 POZAD 01/2010 30.0000 22.11 22.11 22.11 22.11 1.01 10 COPAZ 01/2010 35.0000 17.00 17.00 17.00 17.00 -0.12 2 COPAA 01/2010 37.0000 16.60 0.00 0.00 0.00 0.00 0 COPAB 01/2010 38.0000 13.55 0.00 0.00 0.00 0.00 0 COPAC 01/2010 39.0000 13.40 0.00 0.00 0.00 0.00 0 COPAH 01/2010 40.0000 12.25 12.25 12.25 12.25 -0.40 10 COPAD 01/2010 41.0000 11.20 11.20 11.20 11.20 0.15 28 COPAE 01/2010 42.0000 9.85 0.00 0.00 0.00 0.00 0 COPAU 01/2010 43.0000 9.40 9.40 9.40 9.40 -1.40 1 COPAV 01/2010 44.0000 9.90 0.00 0.00 0.00 0.00 0 COPAI 01/2010 45.0000 7.65 7.60 7.65 7.50 -0.27 12 COPAW 01/2010 46.0000 6.65 6.35 6.65 6.35 -0.65 150 COPAY 01/2010 47.0000 6.00 6.05 6.05 6.00 -0.45 11 COPAF 01/2010 48.0000 4.93 4.94 4.94 4.93 -0.47 12 COPAX 01/2010 49.0000 4.03 4.41 4.41 4.03 -0.62 50 COPAJ 01/2010 50.0000 3.60 3.61 3.65 3.25 -0.40 444 COPAK 01/2010 55.0000 1.08 1.27 1.27 0.97 -0.19 669 COPAL 01/2010 60.0000 0.23 0.31 0.31 0.23 -0.08 124 COPAM 01/2010 65.0000 0.12 0.00 0.00 0.00 0.00 0 COPAN 01/2010 70.0000 0.04 0.00 0.00 0.00 0.00 0 COPAO 01/2010 75.0000 0.02 0.00 0.00 0.00 0.00 0 COPAP 01/2010 80.0000 0.01 0.00 0.00 0.00 0.00 0 COPAQ 01/2010 85.0000 0.01 0.00 0.00 0.00 0.00 0 COPAR 01/2010 90.0000 0.03 0.00 0.00 0.00 0.00 0 COPAS 01/2010 95.0000 43.10 0.00 0.00 0.00 0.00 0 CJZAT 01/2010 100.0000 0.02 0.00 0.00 0.00 0.00 0 CJZAA 01/2010 105.0000 0.01 0.00 0.00 0.00 0.00 0 CJZAB 01/2010 110.0000 0.03 0.00 0.00 0.00 0.00 0 CJZAC 01/2010 115.0000 0.00 0.00 0.00 0.00 0.00 0 CJZAD 01/2010 120.0000 0.00 0.00 0.00 0.00 0.00 0 CJZAE 01/2010 125.0000 0.00 0.00 0.00 0.00 0.00 0 CJZAF 01/2010 130.0000 0.00 0.00 0.00 0.00 0.00 0 CJZAG 01/2010 135.0000 0.00 0.00 0.00 0.00 0.00 0 CJZAH 01/2010 140.0000 0.00 0.00 0.00 0.00 0.00 0 CJZAI 01/2010 145.0000 0.00 0.00 0.00 0.00 0.00 0 CJZAU 01/2010 150.0000 0.00 0.00 0.00 0.00 0.00 0 POZBT 02/2010 20.0000 24.75 0.00 0.00 0.00 0.00 0 POZBX 02/2010 22.5000 23.70 0.00 0.00 0.00 0.00 0 POZBY 02/2010 25.0000 20.70 0.00 0.00 0.00 0.00 0 POZBD 02/2010 30.0000 23.55 0.00 0.00 0.00 0.00 0 COPBZ 02/2010 35.0000 17.30 0.00 0.00 0.00 0.00 0 COPBA 02/2010 37.0000 15.20 0.00 0.00 0.00 0.00 0 COPBB 02/2010 38.0000 12.50 0.00 0.00 0.00 0.00 0 COPBC 02/2010 39.0000 14.75 0.00 0.00 0.00 0.00 0 COPBH 02/2010 40.0000 12.18 12.18 12.18 12.18 -0.98 15 COPBD 02/2010 41.0000 10.50 0.00 0.00 0.00 0.00 0 COPBE 02/2010 42.0000 12.00 0.00 0.00 0.00 0.00 0 COPBU 02/2010 43.0000 10.50 0.00 0.00 0.00 0.00 0 COPBV 02/2010 44.0000 8.85 8.85 8.85 8.85 -0.47 4 COPBI 02/2010 45.0000 8.21 8.21 8.21 8.21 -1.14 5 COPBW 02/2010 46.0000 8.10 0.00 0.00 0.00 0.00 0 COPBY 02/2010 47.0000 6.35 6.40 6.40 6.18 -0.55 63 COPBF 02/2010 48.0000 5.60 5.50 5.60 5.50 -0.55 46 COPBX 02/2010 49.0000 4.94 4.90 4.95 4.80 -0.61 109 COPBJ 02/2010 50.0000 4.25 4.45 4.45 4.00 -0.44 90 COPBK 02/2010 55.0000 1.81 1.95 2.00 1.68 -0.21 330 COPBL 02/2010 60.0000 0.60 0.65 0.65 0.60 -0.13 229 COPBM 02/2010 65.0000 0.18 0.19 0.19 0.18 -0.09 58 COPBN 02/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 COPBO 02/2010 75.0000 0.00 0.00 0.00 0.00 0.00 0 POZEY 05/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 POZED 05/2010 30.0000 0.00 0.00 0.00 0.00 0.00 0 COPEZ 05/2010 35.0000 15.90 0.00 0.00 0.00 0.00 0 COPEH 05/2010 40.0000 10.70 0.00 0.00 0.00 0.00 0 COPED 05/2010 41.0000 11.85 0.00 0.00 0.00 0.00 0 COPEE 05/2010 42.0000 9.20 0.00 0.00 0.00 0.00 0 COPEU 05/2010 43.0000 11.15 0.00 0.00 0.00 0.00 0 COPEV 05/2010 44.0000 10.10 0.00 0.00 0.00 0.00 0 COPEI 05/2010 45.0000 9.90 0.00 0.00 0.00 0.00 0 COPEW 05/2010 46.0000 9.60 0.00 0.00 0.00 0.00 0 COPEY 05/2010 47.0000 8.69 0.00 0.00 0.00 0.00 0 COPEF 05/2010 48.0000 7.20 0.00 0.00 0.00 0.00 0 COPEX 05/2010 49.0000 6.20 6.20 6.20 6.20 -0.40 4 COPEJ 05/2010 50.0000 5.25 5.45 5.45 5.20 -0.49 19 COPEK 05/2010 55.0000 2.99 3.25 3.25 2.89 -0.31 255 COPEL 05/2010 60.0000 1.55 1.52 1.55 1.45 -0.12 33 COPEM 05/2010 65.0000 0.72 0.72 0.72 0.70 -0.10 50 COPEN 05/2010 70.0000 0.32 0.33 0.33 0.30 -0.06 142 COPEO 05/2010 75.0000 0.14 0.15 0.15 0.14 -0.02 96

Highlighted options are in-the-money.

View current month's calls for COP
Back to Top