ConocoPhillips Co $85.19

down -0.73


28/7/2014 04:00 PM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Last Trade: 85.19
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.73 (-0.85 %)
Prev Close: 85.92
Open: 86.00
Bid: 85.19
Ask: 85.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get COP Trend Analysis - it has outperformed the S&P 500 by 77328%
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COP1416H45 22.00 -18.70 39.85 383.0 41.90 208.0 4.0 4
50.00 COP1416H50 24.40 -11.25 35.10 5.0 37.15 6.0 2.0 5
55.00 COP1416H55 24.63 -6.02 30.10 57.0 31.30 304.0 2.0 2
57.50 COP1416H57.5 20.79 -7.36 27.50 452.0 28.75 225.0 16.0 8
60.00 COP1416H60 26.55 0.90 25.05 821.0 26.60 346.0 40.0 3
62.50 COP1416H62.5 22.55 -0.65 22.65 537.0 23.65 731.0 2.0 102
65.00 COP1401H65 20.55 0.00 20.25 56.0 21.00 612.0 0.0 0
65.00 COP1416H65 21.55 0.85 20.15 95.0 21.10 672.0 325.0 14
67.50 COP1416H67.5 18.85 0.60 17.75 30.0 18.60 336.0 190.0 13
70.00 COP1401H70 15.75 0.00 15.15 37.0 16.00 400.0 0.0 0
70.00 COP1416H70 16.45 0.65 15.20 31.0 15.95 545.0 6.0 61
71.00 COP1401H71 14.75 0.00 14.15 99.0 15.00 358.0 0.0 0
71.50 COP1401H71.5 14.25 0.00 13.55 579.0 14.95 498.0 0.0 0
72.00 COP1401H72 13.75 0.00 12.95 921.0 14.45 491.0 0.0 0
72.00 COP1408H72 13.75 0.00 13.10 554.0 14.10 345.0 0.0 0
72.00 COP1422H72 13.60 0.00 13.10 299.0 14.60 209.0 0.0 0
72.00 COP1429H72 13.80 0.00 13.15 336.0 14.50 238.0 0.0 0
72.50 COP1401H72.5 13.25 0.00 12.25 595.0 13.95 214.0 0.0 0
72.50 COP1416H72.5 14.05 0.75 12.70 31.0 13.45 514.0 1820.0 2
73.00 COP1401H73 12.75 0.00 11.95 520.0 13.45 266.0 0.0 0
73.00 COP1408H73 12.55 0.00 12.10 329.0 13.10 271.0 0.0 0
73.00 COP1416H73 12.80 0.00 12.20 84.0 12.95 301.0 0.0 0
73.00 COP1422H73 13.00 0.20 12.20 100.0 13.65 272.0 5.0 5
73.00 COP1429H73 12.70 0.00 11.60 245.0 13.60 72.0 0.0 0
73.50 COP1401H73.5 12.25 0.00 11.50 300.0 12.95 283.0 0.0 0
73.50 COP1408H73.5 12.30 0.00 11.60 387.0 12.60 271.0 0.0 0
73.50 COP1416H73.5 12.30 0.00 11.70 137.0 12.50 361.0 0.0 0
73.50 COP1422H73.5 12.20 0.00 11.55 127.0 12.80 146.0 0.0 0
73.50 COP1429H73.5 12.20 0.00 11.60 51.0 13.05 90.0 0.0 0
74.00 COP1401H74 11.80 0.00 11.00 616.0 12.45 374.0 0.0 0
74.00 COP1408H74 11.75 0.00 11.10 470.0 12.10 271.0 0.0 0
74.00 COP1416H74 11.80 0.00 11.30 98.0 12.00 365.0 0.0 0
74.00 COP1422H74 11.55 0.00 10.85 247.0 12.60 156.0 0.0 0
74.00 COP1429H74 11.75 0.00 10.65 254.0 12.55 84.0 0.0 0
74.50 COP1401H74.5 11.25 0.00 10.50 724.0 12.30 365.0 0.0 0
74.50 COP1408H74.5 11.10 0.00 10.65 184.0 11.60 11.0 0.0 0
74.50 COP1416H74.5 11.30 0.00 10.80 105.0 11.50 395.0 0.0 0
74.50 COP1422H74.5 11.30 0.00 10.55 45.0 12.40 165.0 0.0 0
74.50 COP1429H74.5 11.30 0.00 10.55 56.0 12.05 91.0 0.0 0
75.00 COP1401H75 10.75 0.00 10.05 444.0 10.75 275.0 0.0 0
75.00 COP1408H75 9.95 -0.85 10.15 621.0 11.10 11.0 9.0 9
75.00 COP1416H75 11.50 0.70 10.25 41.0 11.00 577.0 1.0 182
75.00 COP1422H75 10.55 0.00 10.05 127.0 11.25 144.0 0.0 0
75.00 COP1429H75 10.31 -0.54 9.70 249.0 11.60 100.0 1.0 0
76.00 COP1401H76 9.80 0.00 9.05 447.0 10.30 363.0 0.0 0
76.00 COP1408H76 9.80 0.00 9.15 308.0 10.15 281.0 0.0 0
76.00 COP1416H76 9.80 0.00 9.30 93.0 10.00 23.0 0.0 0
76.00 COP1422H76 9.70 0.00 9.10 127.0 10.30 145.0 0.0 0
76.00 COP1429H76 9.75 0.00 8.65 309.0 10.50 141.0 0.0 0
77.00 COP1401H77 8.80 0.00 8.00 643.0 9.30 363.0 0.0 0
77.00 COP1408H77 8.30 -0.50 8.15 517.0 9.15 499.0 9.0 9
77.00 COP1422H77 8.85 0.00 8.15 172.0 9.50 183.0 0.0 0
77.00 COP1429H77 7.75 -1.15 8.20 522.0 9.45 414.0 3.0 6
77.50 COP1416H77.5 9.60 1.25 7.80 63.0 8.50 595.0 6.0 65
78.00 COP1401H78 6.75 -1.05 7.05 409.0 8.35 266.0 4.0 4
78.00 COP1408H78 7.30 -0.50 7.20 141.0 7.75 426.0 23.0 23
78.00 COP1422H78 7.90 0.00 7.20 349.0 8.30 262.0 0.0 0
78.00 COP1429H78 7.95 0.00 7.20 399.0 8.50 314.0 0.0 0
79.00 COP1401H79 5.85 -0.95 6.10 739.0 7.30 398.0 4.0 4
79.00 COP1408H79 6.80 0.00 6.20 95.0 7.15 260.0 0.0 0
79.00 COP1416H79 6.90 0.00 6.35 175.0 7.00 481.0 0.0 0
79.00 COP1422H79 6.90 0.00 6.25 271.0 7.50 321.0 0.0 0
79.00 COP1429H79 6.50 -0.50 6.35 523.0 7.55 449.0 5.0 5
80.00 COP1401H80 4.65 -1.15 5.10 810.0 6.35 412.0 10.0 29
80.00 COP1408H80 5.85 0.00 5.25 547.0 6.15 11.0 0.0 0
80.00 COP1416H80 6.16 0.00 5.45 131.0 6.05 924.0 1.0 503
80.00 COP1422H80 5.40 -0.60 5.50 33.0 6.40 992.0 8.0 5
80.00 COP1429H80 5.75 -0.30 5.45 1361.0 6.55 926.0 2.0 0
81.00 COP1401H81 4.80 0.00 4.10 892.0 5.30 579.0 0.0 0
81.00 COP1408H81 5.80 0.90 4.35 630.0 5.05 563.0 30.0 30
81.00 COP1416H81 6.05 1.05 4.45 48.0 5.05 1371.0 7.0 1
81.00 COP1422H81 5.50 0.45 4.65 22.0 5.45 999.0 1.0 1
81.00 COP1429H81 4.64 -0.51 4.55 1308.0 5.70 963.0 1.0 0
82.00 COP1401H82 3.30 -0.55 3.20 1304.0 4.25 963.0 30.0 30
82.00 COP1408H82 3.95 0.00 3.50 247.0 3.80 1082.0 0.0 0
82.00 COP1422H82 4.30 0.10 3.70 95.0 4.00 853.0 3.0 52
82.00 COP1429H82 3.82 -0.48 3.85 41.0 4.60 1224.0 1.0 1
82.50 COP1416H82.5 3.20 -0.71 3.15 57.0 3.25 113.0 20.0 571
83.00 COP1401H83 3.00 0.05 2.48 120.0 3.05 896.0 1.0 5
83.00 COP1408H83 2.99 -0.11 2.59 385.0 2.71 94.0 200.0 30
83.00 COP1422H83 3.65 0.25 2.98 10.0 3.20 996.0 3.0 5
83.00 COP1429H83 3.10 -0.40 3.05 216.0 3.35 1100.0 1.0 20
84.00 COP1401H84 2.21 0.00 1.61 10.0 2.12 1688.0 3.0 165
84.00 COP1408H84 1.88 -0.57 1.88 22.0 1.94 20.0 25.0 56
84.00 COP1416H84 2.23 -0.67 2.14 28.0 2.18 51.0 16.0 194
84.00 COP1422H84 2.45 -0.31 2.28 68.0 2.47 572.0 22.0 17
84.00 COP1429H84 2.30 -0.58 2.41 22.0 2.70 1235.0 12.0 36
85.00 COP1401H85 1.21 -0.25 0.94 90.0 1.07 154.0 21.0 373
85.00 COP1408H85 1.26 -0.61 1.26 40.0 1.30 52.0 32.0 118
85.00 COP1416H85 1.50 -0.41 1.46 16.0 1.50 325.0 517.0 8,768
85.00 COP1422H85 2.06 -0.04 1.69 10.0 1.84 959.0 12.0 1,346
85.00 COP1429H85 2.30 -0.26 1.82 42.0 2.07 1069.0 3.0 762
86.00 COP1401H86 0.52 -0.45 0.44 20.0 0.54 11.0 677.0 445
86.00 COP1408H86 0.95 -0.21 0.77 131.0 0.89 610.0 28.0 238
86.00 COP1416H86 1.15 -0.35 1.03 184.0 1.02 48.0 332.0 1,137
86.00 COP1422H86 1.75 0.00 1.21 48.0 1.33 623.0 5.0 927
86.00 COP1429H86 2.15 0.48 1.35 30.0 1.50 1026.0 10.0 43
87.00 COP1401H87 0.32 -0.17 0.25 44.0 0.27 60.0 1807.0 1,995
87.00 COP1408H87 0.49 -0.22 0.45 10.0 0.54 668.0 8.0 1,363
87.00 COP1422H87 0.96 -0.19 0.86 93.0 0.91 168.0 2.0 122
87.00 COP1429H87 1.03 -0.27 0.98 108.0 1.17 1118.0 5.0 63
87.50 COP1416H87.5 0.54 -0.27 0.54 10.0 0.55 28.0 155.0 11,034
88.00 COP1401H88 0.15 -0.11 0.11 174.0 0.15 393.0 451.0 213
88.00 COP1408H88 0.61 0.00 0.22 850.0 0.33 549.0 1.0 206
88.00 COP1422H88 0.70 -0.06 0.54 209.0 0.63 503.0 87.0 66
88.00 COP1429H88 1.30 0.43 0.67 249.0 0.86 1085.0 7.0 14
89.00 COP1401H89 0.09 -0.07 0.05 143.0 0.11 1163.0 31.0 246
89.00 COP1408H89 0.45 0.18 0.16 21.0 0.21 398.0 31.0 316
89.00 COP1416H89 0.32 -0.14 0.27 430.0 0.30 586.0 134.0 210
89.00 COP1422H89 0.52 0.00 0.41 32.0 0.49 1170.0 20.0 50
89.00 COP1429H89 0.74 0.13 0.47 170.0 0.60 1037.0 203.0 210
90.00 COP1401H90 0.06 0.00 0.02 26.0 0.07 722.0 10.0 86
90.00 COP1408H90 0.15 -0.01 0.10 11.0 0.15 652.0 171.0 647
90.00 COP1416H90 0.20 -0.08 0.18 456.0 0.21 670.0 616.0 24,702
90.00 COP1422H90 0.28 -0.07 0.26 34.0 0.36 773.0 10.0 193
90.00 COP1429H90 0.38 -0.05 0.32 125.0 0.39 203.0 12.0 347
91.00 COP1401H91 0.03 0.00 0.01 56.0 0.06 193.0 0.0 0
91.00 COP1408H91 0.09 -0.01 0.07 34.0 0.10 292.0 105.0 0
91.00 COP1416H91 0.21 0.00 0.12 295.0 0.17 1041.0 50.0 68
91.00 COP1422H91 0.28 0.04 0.17 55.0 0.26 642.0 16.0 16
91.00 COP1429H91 0.26 -0.04 0.21 64.0 0.26 68.0 10.0 19
92.00 COP1401H92 0.01 0.00 0.01 42.0 0.05 473.0 0.0 0
92.00 COP1408H92 0.05 0.00 0.04 10.0 0.08 323.0 0.0 0
92.00 COP1422H92 0.16 0.00 0.12 54.0 0.19 596.0 1.0 1
92.00 COP1429H92 0.30 0.10 0.15 153.0 0.22 561.0 9.0 19
92.50 COP1416H92.5 0.20 0.10 0.07 53.0 0.12 851.0 1.0 864
93.00 COP1401H93 0.05 0.04 0.01 52.0 0.07 649.0 10.0 10
93.00 COP1408H93 0.07 0.03 0.03 315.0 0.07 273.0 30.0 30
93.00 COP1422H93 0.11 0.00 0.08 23.0 0.10 10.0 0.0 0
93.00 COP1429H93 0.14 0.00 0.11 106.0 0.19 582.0 0.0 0
94.00 COP1401H94 0.01 0.00 0.01 55.0 0.10 404.0 0.0 0
94.00 COP1408H94 0.02 0.00 0.02 99.0 0.06 265.0 0.0 0
94.00 COP1416H94 0.06 0.00 0.04 471.0 0.09 722.0 0.0 0
94.00 COP1422H94 0.07 0.00 0.05 278.0 0.10 232.0 0.0 0
94.00 COP1429H94 0.24 0.14 0.07 131.0 0.11 97.0 4.0 4
95.00 COP1401H95 0.01 0.00 0.01 10.0 0.14 196.0 0.0 0
95.00 COP1408H95 0.01 0.00 0.01 267.0 0.05 115.0 0.0 0
95.00 COP1416H95 0.09 0.05 0.03 511.0 0.08 720.0 14.0 368
95.00 COP1422H95 0.05 0.00 0.04 110.0 0.08 191.0 0.0 0
95.00 COP1429H95 0.07 0.00 0.05 100.0 0.13 356.0 0.0 0
96.00 COP1401H96 0.16 0.00 0.01 53.0 0.15 250.0 0.0 0
96.00 COP1408H96 0.01 0.00 0.01 128.0 0.05 313.0 0.0 0
96.00 COP1416H96 0.03 0.00 0.02 92.0 0.07 527.0 0.0 0
96.00 COP1422H96 0.03 0.00 0.02 454.0 0.08 267.0 0.0 0
96.00 COP1429H96 0.04 0.00 0.04 61.0 0.09 211.0 0.0 0
97.00 COP1401H97 0.05 0.01 0.01 1.0 0.04 8.0 17.0 17
97.00 COP1408H97 0.07 0.00 0.01 134.0 0.05 239.0 0.0 0
97.00 COP1422H97 0.02 0.00 0.01 525.0 0.09 508.0 0.0 0
97.00 COP1429H97 0.04 0.00 0.03 38.0 0.08 182.0 0.0 0
98.00 COP1401H98 0.15 0.00 0.00 0.0 0.15 153.0 0.0 0
98.00 COP1408H98 0.05 0.00 0.01 10.0 0.04 45.0 0.0 0
98.00 COP1422H98 0.02 0.00 0.01 374.0 0.09 618.0 0.0 0
98.00 COP1429H98 0.24 0.22 0.02 80.0 0.07 163.0 20.0 20
99.00 COP1401H99 0.15 0.00 0.00 0.0 0.14 198.0 0.0 0
99.00 COP1408H99 0.05 0.00 0.01 10.0 0.04 46.0 0.0 0
99.00 COP1416H99 0.01 0.00 0.01 61.0 0.06 634.0 0.0 0
99.00 COP1422H99 0.01 0.00 0.01 206.0 0.08 492.0 0.0 0
99.00 COP1429H99 0.02 0.00 0.02 74.0 0.07 291.0 0.0 0
100.00 COP1401H100 0.15 0.00 0.01 10.0 0.14 449.0 0.0 0
100.00 COP1408H100 0.04 0.00 0.01 22.0 0.04 60.0 0.0 0
100.00 COP1416H100 0.02 0.01 0.01 38.0 0.04 330.0 10.0 91
100.00 COP1422H100 0.01 0.00 0.01 64.0 0.08 355.0 0.0 0
100.00 COP1429H100 0.01 0.00 0.01 180.0 0.07 335.0 0.0 0
101.00 COP1401H101 0.15 0.00 0.00 0.0 0.14 449.0 0.0 0
101.00 COP1408H101 0.04 0.00 0.00 0.0 0.03 55.0 0.0 0
101.00 COP1422H101 0.01 0.00 0.01 11.0 0.07 180.0 0.0 0
101.00 COP1429H101 0.01 0.00 0.01 83.0 0.07 308.0 0.0 0
102.00 COP1401H102 0.15 0.00 0.00 0.0 0.14 249.0 0.0 0
102.00 COP1408H102 0.04 0.00 0.04 19.0 0.03 99.0 0.0 0
102.00 COP1422H102 0.07 0.00 0.01 55.0 0.06 161.0 0.0 0
102.00 COP1429H102 0.01 0.00 0.01 12.0 0.07 58.0 0.0 0
105.00 COP1401H105 0.15 0.00 0.00 0.0 0.15 293.0 0.0 0
110.00 COP1401H110 0.14 0.00 0.00 0.0 0.14 475.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COP1416T45 0.05 0.02 0.01 11.0 0.03 161.0 3.0 7
50.00 COP1416T50 0.02 0.01 0.02 10.0 0.01 190.0 65.0 219
55.00 COP1416T55 0.03 0.02 0.01 26.0 0.01 158.0 5.0 1,355
57.50 COP1416T57.5 0.01 0.00 0.01 10.0 0.01 134.0 66.0 1,168
60.00 COP1416T60 0.01 0.00 0.01 1.0 0.01 54.0 10.0 2,635
62.50 COP1416T62.5 0.01 0.00 0.01 50.0 0.01 48.0 30.0 7,115
65.00 COP1401T65 0.05 0.00 0.00 0.0 0.14 263.0 0.0 0
65.00 COP1416T65 0.01 0.00 0.01 50.0 0.01 25.0 14.0 16,921
67.50 COP1416T67.5 0.03 0.02 0.01 46.0 0.03 41.0 2.0 3,796
70.00 COP1401T70 0.01 0.00 0.01 53.0 0.01 1.0 361.0 673
70.00 COP1416T70 0.02 -0.02 0.02 76.0 0.08 15.0 168.0 5,734
71.00 COP1401T71 0.01 -0.14 0.01 31.0 0.07 799.0 152.0 152
71.50 COP1401T71.5 0.15 0.00 0.01 51.0 0.05 74.0 0.0 0
72.00 COP1401T72 0.02 -0.01 0.01 31.0 0.05 688.0 300.0 300
72.00 COP1408T72 0.01 0.00 0.01 129.0 0.05 54.0 0.0 0
72.00 COP1422T72 0.23 0.20 0.03 201.0 0.08 165.0 20.0 20
72.00 COP1429T72 0.05 0.00 0.04 387.0 0.13 598.0 0.0 0
72.50 COP1401T72.5 0.01 -0.13 0.01 62.0 0.05 16.0 32.0 4
72.50 COP1416T72.5 0.02 0.00 0.02 889.0 0.06 125.0 115.0 3,225
73.00 COP1401T73 0.02 0.00 0.01 28.0 0.02 1.0 2.0 2
73.00 COP1408T73 0.01 0.00 0.01 150.0 0.05 203.0 0.0 0
73.00 COP1416T73 0.03 0.00 0.02 660.0 0.08 456.0 0.0 0
73.00 COP1422T73 0.03 0.00 0.03 268.0 0.12 450.0 0.0 0
73.00 COP1429T73 0.13 0.07 0.06 185.0 0.14 374.0 4.0 4
73.50 COP1401T73.5 0.02 0.00 0.01 10.0 0.03 1.0 6.0 1
73.50 COP1408T73.5 0.01 0.00 0.01 192.0 0.05 70.0 0.0 0
73.50 COP1416T73.5 0.03 0.00 0.02 602.0 0.09 765.0 0.0 0
73.50 COP1422T73.5 0.26 0.22 0.04 207.0 0.11 298.0 27.0 27
73.50 COP1429T73.5 0.06 0.00 0.06 327.0 0.14 516.0 0.0 0
74.00 COP1401T74 0.02 0.00 0.01 89.0 0.05 81.0 1.0 3
74.00 COP1408T74 0.02 0.00 0.01 216.0 0.06 101.0 0.0 0
74.00 COP1416T74 0.03 0.00 0.03 912.0 0.10 737.0 0.0 0
74.00 COP1422T74 0.27 0.22 0.04 244.0 0.11 501.0 37.0 37
74.00 COP1429T74 0.32 0.25 0.06 523.0 0.15 463.0 25.0 25
74.50 COP1401T74.5 0.01 0.00 0.01 128.0 0.07 442.0 0.0 0
74.50 COP1408T74.5 0.02 0.00 0.02 202.0 0.06 54.0 0.0 0
74.50 COP1416T74.5 0.06 0.00 0.03 584.0 0.10 798.0 20.0 20
74.50 COP1422T74.5 0.28 0.23 0.05 203.0 0.11 409.0 27.0 27
74.50 COP1429T74.5 0.44 0.37 0.07 424.0 0.16 490.0 22.0 22
75.00 COP1401T75 0.01 0.00 0.01 115.0 0.03 11.0 0.0 0
75.00 COP1408T75 0.10 0.09 0.02 273.0 0.06 164.0 3.0 3
75.00 COP1416T75 0.08 0.01 0.05 660.0 0.09 269.0 203.0 8,492
75.00 COP1422T75 0.30 0.24 0.05 459.0 0.14 618.0 27.0 27
75.00 COP1429T75 0.35 0.27 0.08 429.0 0.16 452.0 14.0 13
76.00 COP1401T76 0.03 0.01 0.02 82.0 0.07 18.0 5.0 8
76.00 COP1408T76 0.03 0.00 0.03 249.0 0.08 503.0 0.0 0
76.00 COP1416T76 0.09 0.00 0.06 531.0 0.13 719.0 68.0 58
76.00 COP1422T76 0.34 0.27 0.07 264.0 0.15 491.0 23.0 23
76.00 COP1429T76 0.24 0.15 0.09 984.0 0.18 374.0 10.0 23
77.00 COP1401T77 0.11 0.08 0.02 122.0 0.07 615.0 10.0 36
77.00 COP1408T77 0.02 0.00 0.04 261.0 0.09 502.0 0.0 0
77.00 COP1422T77 0.07 0.00 0.08 581.0 0.14 304.0 0.0 0
77.00 COP1429T77 0.49 0.38 0.11 1483.0 0.19 202.0 24.0 24
77.50 COP1416T77.5 0.14 0.00 0.11 40.0 0.14 30.0 2.0 13,698
78.00 COP1401T78 0.03 0.00 0.02 183.0 0.06 228.0 2.0 10
78.00 COP1408T78 0.20 0.16 0.05 313.0 0.11 733.0 10.0 10
78.00 COP1422T78 0.16 0.06 0.10 725.0 0.16 196.0 17.0 14
78.00 COP1429T78 0.58 0.45 0.13 638.0 0.22 245.0 2.0 2
79.00 COP1401T79 0.17 0.14 0.03 206.0 0.09 803.0 3.0 16
79.00 COP1408T79 0.04 0.00 0.06 549.0 0.13 883.0 0.0 0
79.00 COP1416T79 0.09 0.00 0.11 1284.0 0.16 129.0 0.0 0
79.00 COP1422T79 0.38 0.26 0.13 2022.0 0.22 235.0 3.0 149
79.00 COP1429T79 0.53 0.36 0.19 1397.0 0.27 330.0 4.0 172
80.00 COP1401T80 0.10 0.08 0.04 235.0 0.08 159.0 10.0 25
80.00 COP1408T80 0.10 0.03 0.07 1630.0 0.14 307.0 7.0 18
80.00 COP1416T80 0.17 0.01 0.16 1246.0 0.21 364.0 15.0 5,757
80.00 COP1422T80 0.25 0.06 0.21 813.0 0.27 69.0 2.0 50
80.00 COP1429T80 0.27 0.04 0.28 1109.0 0.35 127.0 1.0 50
81.00 COP1401T81 0.21 0.17 0.03 979.0 0.12 788.0 10.0 33
81.00 COP1408T81 0.34 0.24 0.11 611.0 0.17 54.0 56.0 57
81.00 COP1416T81 0.23 0.03 0.23 1127.0 0.28 75.0 10.0 336
81.00 COP1422T81 0.36 0.09 0.29 1183.0 0.38 238.0 5.0 418
81.00 COP1429T81 0.53 0.21 0.36 1144.0 0.47 74.0 11.0 17
82.00 COP1401T82 0.10 0.00 0.07 1246.0 0.15 1012.0 7.0 65
82.00 COP1408T82 0.21 0.00 0.19 187.0 0.25 21.0 1.0 68
82.00 COP1422T82 0.44 0.06 0.41 1179.0 0.51 441.0 200.0 0
82.00 COP1429T82 0.63 0.13 0.50 985.0 0.63 119.0 17.0 13
82.50 COP1416T82.5 0.46 0.08 0.47 41.0 0.49 15.0 87.0 2,970
83.00 COP1401T83 0.18 0.01 0.20 527.0 0.23 49.0 113.0 411
83.00 COP1408T83 0.36 0.09 0.37 408.0 0.41 144.0 35.0 46
83.00 COP1422T83 0.50 -0.06 0.66 547.0 0.72 131.0 30.0 38
83.00 COP1429T83 0.86 0.21 0.74 1409.0 0.87 54.0 3.0 9
84.00 COP1401T84 0.35 0.06 0.38 384.0 0.43 341.0 1118.0 192
84.00 COP1408T84 0.61 0.13 0.61 240.0 0.65 110.0 2.0 175
84.00 COP1416T84 0.67 0.01 0.85 30.0 0.87 31.0 4.0 309
84.00 COP1422T84 0.85 0.08 0.93 56.0 1.02 58.0 1.0 16
84.00 COP1429T84 0.97 0.09 1.09 580.0 1.23 346.0 5.0 60
85.00 COP1401T85 0.71 0.17 0.73 305.0 0.78 80.0 252.0 317
85.00 COP1408T85 0.90 0.18 0.97 176.0 1.02 193.0 43.0 221
85.00 COP1416T85 1.25 0.25 1.25 30.0 1.27 22.0 76.0 3,292
85.00 COP1422T85 1.36 0.31 1.31 1361.0 1.46 45.0 16.0 86
85.00 COP1429T85 2.15 0.95 1.45 1042.0 1.64 245.0 11.0 92
86.00 COP1401T86 0.95 0.01 0.97 1754.0 1.28 98.0 19.0 454
86.00 COP1408T86 1.28 0.15 1.49 413.0 1.56 93.0 5.0 49
86.00 COP1416T86 1.52 0.16 1.71 10.0 1.75 204.0 5.0 304
86.00 COP1422T86 1.59 0.12 1.80 1761.0 1.98 92.0 34.0 79
86.00 COP1429T86 1.98 0.30 1.90 1525.0 2.16 165.0 10.0 10
87.00 COP1401T87 1.56 0.06 1.64 1843.0 2.22 882.0 40.0 61
87.00 COP1408T87 1.88 0.20 2.16 360.0 2.25 10.0 1.0 7
87.00 COP1422T87 2.35 0.33 2.40 1253.0 2.59 45.0 1.0 21
87.00 COP1429T87 2.50 0.34 2.48 992.0 2.76 272.0 1.0 1
87.50 COP1416T87.5 2.22 -0.04 2.70 151.0 2.84 42.0 7.0 209
88.00 COP1401T88 2.23 0.00 2.22 1908.0 3.05 467.0 0.0 0
88.00 COP1408T88 2.46 0.00 2.84 1375.0 3.05 54.0 0.0 0
88.00 COP1422T88 2.86 0.19 3.10 955.0 3.35 340.0 3.0 27
88.00 COP1429T88 3.05 0.00 3.20 1624.0 3.45 41.0 4.0 4
89.00 COP1401T89 2.46 -0.34 3.05 1774.0 3.90 30.0 12.0 102
89.00 COP1408T89 3.65 0.60 3.55 2078.0 3.95 145.0 63.0 0
89.00 COP1416T89 2.97 -0.23 3.55 1933.0 4.10 147.0 3.0 3
89.00 COP1422T89 3.30 0.00 3.90 1307.0 4.20 33.0 0.0 0
89.00 COP1429T89 3.55 0.00 3.45 1751.0 4.40 767.0 0.0 0
90.00 COP1401T90 3.20 -0.40 3.85 1250.0 5.00 105.0 9.0 9
90.00 COP1408T90 3.70 0.00 4.25 863.0 4.95 64.0 0.0 0
90.00 COP1416T90 5.02 1.02 4.40 1531.0 5.05 89.0 2.0 27
90.00 COP1422T90 3.90 0.00 4.25 1619.0 5.05 71.0 0.0 0
90.00 COP1429T90 3.95 0.00 4.20 1057.0 5.25 675.0 0.0 0
91.00 COP1401T91 4.55 0.00 4.80 810.0 6.00 209.0 0.0 0
91.00 COP1408T91 4.60 0.00 5.10 11.0 5.95 42.0 0.0 0
91.00 COP1416T91 4.70 0.00 5.30 631.0 6.00 41.0 0.0 0
91.00 COP1422T91 4.65 0.00 5.00 734.0 6.15 300.0 0.0 0
91.00 COP1429T91 4.80 0.00 5.05 1508.0 6.15 549.0 0.0 0
92.00 COP1401T92 5.50 0.00 5.80 960.0 7.00 269.0 0.0 0
92.00 COP1408T92 8.85 3.30 6.00 459.0 6.95 51.0 1.0 1
92.00 COP1422T92 5.60 0.00 5.90 457.0 7.10 59.0 0.0 0
92.00 COP1429T92 5.70 0.00 5.90 296.0 7.10 115.0 0.0 0
92.50 COP1416T92.5 8.79 2.69 6.70 702.0 7.35 31.0 1.0 1
93.00 COP1401T93 6.50 0.00 6.75 41.0 7.95 49.0 0.0 0
93.00 COP1408T93 6.50 0.00 7.00 424.0 7.95 47.0 0.0 0
93.00 COP1422T93 6.45 0.00 6.85 316.0 8.05 70.0 0.0 0
93.00 COP1429T93 6.60 0.00 6.85 275.0 8.05 87.0 0.0 0
94.00 COP1401T94 7.50 0.00 7.75 24.0 9.15 70.0 0.0 0
94.00 COP1408T94 7.50 0.00 7.95 535.0 8.95 97.0 0.0 0
94.00 COP1416T94 7.55 0.00 8.15 69.0 8.90 40.0 0.0 0
94.00 COP1422T94 7.50 0.00 7.75 316.0 9.00 65.0 0.0 0
94.00 COP1429T94 7.55 0.00 7.80 298.0 9.10 70.0 0.0 0
95.00 COP1401T95 8.50 0.00 8.70 308.0 10.05 30.0 0.0 0
95.00 COP1408T95 8.50 0.00 8.95 592.0 9.95 143.0 0.0 0
95.00 COP1416T95 8.50 0.00 9.15 801.0 9.90 78.0 0.0 0
95.00 COP1422T95 8.45 0.00 8.75 270.0 10.05 54.0 0.0 0
95.00 COP1429T95 8.50 0.00 8.80 286.0 10.00 70.0 0.0 0
96.00 COP1401T96 9.45 0.00 9.40 391.0 11.05 102.0 0.0 0
96.00 COP1408T96 9.45 0.00 9.95 664.0 10.95 142.0 0.0 0
96.00 COP1416T96 9.50 0.00 10.15 296.0 10.90 43.0 0.0 0
96.00 COP1422T96 9.45 0.00 9.75 270.0 11.05 54.0 0.0 0
96.00 COP1429T96 9.45 0.00 9.75 260.0 11.45 67.0 0.0 0
97.00 COP1401T97 10.10 0.00 10.70 364.0 11.85 20.0 0.0 0
97.00 COP1408T97 10.35 0.00 10.90 330.0 11.95 50.0 0.0 0
97.00 COP1422T97 10.30 0.00 10.90 334.0 12.15 60.0 0.0 0
97.00 COP1429T97 10.45 0.00 10.60 288.0 12.40 63.0 0.0 0
98.00 COP1401T98 11.25 0.00 11.70 403.0 12.85 52.0 0.0 0
98.00 COP1408T98 11.05 0.00 11.90 357.0 12.95 42.0 0.0 0
98.00 COP1422T98 11.35 0.00 11.90 303.0 13.50 135.0 0.0 0
98.00 COP1429T98 11.40 0.00 11.60 288.0 13.05 70.0 0.0 0
99.00 COP1401T99 12.25 0.00 12.70 133.0 13.95 50.0 0.0 0
99.00 COP1408T99 12.05 0.00 12.80 281.0 14.55 37.0 0.0 0
99.00 COP1416T99 12.40 0.00 12.70 441.0 14.25 110.0 0.0 0
99.00 COP1422T99 12.40 0.00 12.60 71.0 14.00 80.0 0.0 0
99.00 COP1429T99 12.40 0.00 12.60 269.0 14.25 21.0 0.0 0
100.00 COP1401T100 13.10 0.00 13.85 379.0 14.95 53.0 0.0 0
100.00 COP1408T100 12.15 0.00 13.55 351.0 16.35 62.0 0.0 0
100.00 COP1416T100 13.25 0.00 13.70 1260.0 14.80 40.0 0.0 0
100.00 COP1422T100 13.25 0.00 13.30 246.0 16.25 26.0 0.0 0
100.00 COP1429T100 13.25 0.00 13.60 37.0 15.30 35.0 0.0 0
101.00 COP1401T101 14.25 0.00 14.70 263.0 15.95 40.0 0.0 0
101.00 COP1408T101 13.25 0.00 14.80 281.0 16.80 39.0 0.0 0
101.00 COP1422T101 14.25 0.00 13.80 523.0 17.35 59.0 0.0 0
101.00 COP1429T101 14.15 0.00 13.80 262.0 17.15 55.0 0.0 0
102.00 COP1401T102 15.25 0.00 15.60 198.0 17.05 102.0 0.0 0
102.00 COP1408T102 14.05 0.00 15.75 248.0 17.25 90.0 0.0 0
102.00 COP1422T102 15.15 0.00 15.60 369.0 17.40 33.0 0.0 0
102.00 COP1429T102 15.25 0.00 15.60 556.0 17.15 42.0 0.0 0
105.00 COP1401T105 18.25 0.00 18.70 133.0 19.95 50.0 0.0 0
110.00 COP1401T110 22.20 0.00 23.60 52.0 24.90 51.0 0.0 0
Trading Center