$69.44 -1.15 (-1.63%) ConocoPhillips Co - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 69.44
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.15 (-1.63%)
Prev Close: 70.59
Open: 71.00
Bid: 69.32
Ask: 69.68
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COP1424J50 19.25 0.00 19.30 90.0 20.50 693.0 0.0 0
52.50 COP1424J52.5 16.20 0.00 16.15 140.0 18.45 140.0 0.0 0
55.00 COP1424J55 14.75 0.00 13.40 30.0 14.75 136.0 0.0 0
55.00 COP1431J55 14.80 0.00 14.20 158.0 15.50 959.0 0.0 0
57.50 COP1424J57.5 12.30 0.00 10.90 30.0 12.25 140.0 0.0 0
57.50 COP1431J57.5 11.95 0.00 11.35 140.0 13.95 140.0 0.0 0
58.50 COP1424J58.5 11.35 0.00 10.30 140.0 11.25 46.0 0.0 0
58.50 COP1431J58.5 11.00 0.00 10.85 58.0 11.55 606.0 0.0 0
59.00 COP1424J59 10.85 0.00 9.80 200.0 10.75 163.0 0.0 0
59.00 COP1431J59 9.55 -1.30 10.35 100.0 11.50 915.0 2.0 2
59.50 COP1424J59.5 10.30 0.00 9.55 200.0 10.25 163.0 0.0 0
59.50 COP1431J59.5 9.95 0.00 9.35 106.0 10.55 512.0 0.0 0
60.00 COP1424J60 8.50 -1.30 9.30 267.0 10.50 1286.0 3.0 229
60.00 COP1431J60 6.50 -3.20 9.40 81.0 10.50 1121.0 474.0 266
60.50 COP1424J60.5 9.15 0.00 8.15 155.0 10.75 294.0 0.0 0
60.50 COP1431J60.5 9.00 0.00 8.85 105.0 9.55 962.0 0.0 0
61.00 COP1424J61 7.50 -1.20 8.25 117.0 8.50 56.0 1.0 1
61.00 COP1431J61 8.75 0.00 8.40 55.0 9.05 974.0 0.0 0
61.50 COP1424J61.5 8.15 0.00 7.55 115.0 8.05 91.0 0.0 0
61.50 COP1431J61.5 8.25 0.00 7.95 48.0 9.05 1108.0 0.0 0
62.00 COP1424J62 7.65 0.00 7.25 112.0 7.55 80.0 0.0 0
62.00 COP1431J62 7.75 0.00 7.45 47.0 8.30 1065.0 0.0 0
62.50 COP1424J62.5 3.35 -3.75 6.85 81.0 7.05 60.0 47.0 47
62.50 COP1431J62.5 4.66 -2.54 6.90 135.0 7.85 1395.0 30.0 191
63.00 COP1424J63 5.90 -0.75 6.15 28.0 6.50 13.0 93.0 93
63.00 COP1431J63 6.15 -0.60 6.45 88.0 7.35 1455.0 20.0 20
63.50 COP1424J63.5 6.15 0.00 5.65 315.0 6.00 44.0 0.0 0
63.50 COP1431J63.5 6.25 0.00 6.00 65.0 6.85 1176.0 0.0 0
64.00 COP1424J64 2.65 -3.00 5.15 175.0 5.50 164.0 14.0 14
64.00 COP1431J64 5.75 0.00 5.50 66.0 6.35 1189.0 0.0 0
64.50 COP1424J64.5 2.54 -2.61 4.80 187.0 5.00 131.0 7.0 7
64.50 COP1431J64.5 2.70 -2.60 5.00 124.0 5.85 1471.0 10.0 10
65.00 COP1424J65 5.75 0.00 4.15 475.0 4.55 103.0 33.0 96
65.00 COP1431J65 5.60 0.00 4.55 241.0 5.35 1890.0 0.0 0
65.50 COP1424J65.5 5.25 0.00 3.90 81.0 4.00 70.0 16.0 363
65.50 COP1431J65.5 4.12 -0.23 4.10 240.0 4.80 1889.0 2.0 62
66.00 COP1424J66 4.05 0.00 3.40 85.0 3.55 124.0 30.0 205
66.00 COP1431J66 4.72 0.77 3.65 527.0 4.05 1814.0 1.0 24
66.50 COP1424J66.5 1.86 -1.34 2.91 62.0 3.00 10.0 9.0 61
66.50 COP1431J66.5 2.73 -0.92 3.25 127.0 3.70 1986.0 1.0 79
67.00 COP1424J67 3.20 0.00 2.37 221.0 2.55 36.0 1.0 202
67.00 COP1431J67 3.60 -0.05 2.83 281.0 3.45 2082.0 30.0 223
67.50 COP1424J67.5 2.74 0.00 1.88 735.0 2.06 129.0 5.0 394
67.50 COP1431J67.5 3.65 0.26 2.39 327.0 2.62 999.0 22.0 109
68.00 COP1424J68 1.65 -1.05 1.51 123.0 1.60 110.0 39.0 148
68.00 COP1431J68 2.45 -0.40 2.04 390.0 2.39 1941.0 33.0 286
68.50 COP1424J68.5 1.75 -0.21 1.12 202.0 1.21 88.0 5.0 232
68.50 COP1431J68.5 1.99 -0.46 1.69 328.0 1.97 1915.0 80.0 921
69.00 COP1424J69 1.02 -0.11 0.73 1554.0 0.85 127.0 33.0 148
69.00 COP1431J69 1.65 -0.47 1.37 793.0 1.50 98.0 86.0 101
69.50 COP1424J69.5 0.53 -0.79 0.50 75.0 0.56 326.0 31.0 1,025
69.50 COP1431J69.5 1.86 -0.05 1.09 917.0 1.20 171.0 80.0 1,015
70.00 COP1424J70 0.58 -0.51 0.31 32.0 0.36 331.0 77.0 594
70.00 COP1431J70 1.05 -0.32 0.86 1031.0 1.11 1323.0 138.0 508
70.50 COP1424J70.5 0.59 -0.09 0.16 23.0 0.21 45.0 40.0 343
70.50 COP1431J70.5 1.54 0.44 0.65 866.0 0.76 743.0 18.0 145
71.00 COP1424J71 0.08 -0.32 0.08 292.0 0.12 333.0 376.0 405
71.00 COP1431J71 0.65 -0.26 0.49 1002.0 0.59 674.0 111.0 149
71.50 COP1424J71.5 0.15 -0.13 0.04 40.0 0.12 1766.0 42.0 137
71.50 COP1431J71.5 0.48 -0.13 0.37 170.0 0.43 142.0 115.0 93
72.00 COP1424J72 0.25 0.11 0.02 31.0 0.12 1402.0 1.0 292
72.00 COP1431J72 0.35 -0.20 0.27 119.0 0.31 84.0 199.0 27
72.50 COP1424J72.5 0.06 0.04 0.01 20.0 0.11 1316.0 25.0 24
72.50 COP1431J72.5 0.30 -0.05 0.19 93.0 0.32 2542.0 87.0 81
73.00 COP1424J73 0.15 0.14 0.01 57.0 0.12 1433.0 9.0 246
73.00 COP1431J73 0.28 0.00 0.13 137.0 0.24 1564.0 53.0 80
73.50 COP1424J73.5 0.05 0.04 0.01 63.0 0.12 1143.0 18.0 221
73.50 COP1431J73.5 0.94 0.84 0.09 182.0 0.20 1540.0 123.0 135
74.00 COP1424J74 0.10 0.09 0.01 20.0 0.12 718.0 12.0 103
74.00 COP1431J74 0.15 0.10 0.06 37.0 0.23 1511.0 2.0 37
74.50 COP1424J74.5 0.17 0.16 0.01 10.0 0.12 1151.0 24.0 124
74.50 COP1431J74.5 0.11 0.06 0.04 15.0 0.17 1343.0 1.0 31
75.00 COP1424J75 0.05 0.00 0.01 25.0 0.12 41.0 2.0 294
75.00 COP1431J75 0.07 0.00 0.03 87.0 0.11 1056.0 60.0 248
76.00 COP1424J76 0.32 0.19 0.01 50.0 0.12 1322.0 32.0 174
76.00 COP1431J76 0.06 0.05 0.01 165.0 0.14 1141.0 1.0 73
77.00 COP1424J77 0.05 -0.07 0.01 50.0 0.12 1620.0 5.0 154
77.00 COP1431J77 0.07 0.06 0.01 88.0 0.13 1050.0 1.0 69
78.00 COP1424J78 0.20 0.08 0.01 50.0 0.12 1697.0 2.0 161
78.00 COP1431J78 0.04 0.00 0.01 10.0 0.10 2.0 1.0 47
79.00 COP1424J79 0.06 0.00 0.01 40.0 0.05 1026.0 2.0 715
79.00 COP1431J79 0.05 -0.07 0.01 30.0 0.12 1111.0 2.0 82
80.00 COP1424J80 0.06 -0.06 0.06 1.0 0.12 1938.0 2.0 140
80.00 COP1431J80 0.09 -0.03 0.01 3.0 0.12 888.0 10.0 115
81.00 COP1424J81 0.03 0.00 0.01 10.0 0.03 462.0 1.0 219
81.00 COP1431J81 0.08 -0.04 0.08 10.0 0.12 1333.0 10.0 140
82.00 COP1424J82 0.14 0.01 0.01 10.0 0.14 1461.0 6.0 46
82.00 COP1431J82 0.12 0.00 0.01 80.0 0.12 1066.0 1.0 169
83.00 COP1424J83 0.22 0.08 0.01 10.0 0.12 1255.0 4.0 10
83.00 COP1431J83 0.29 0.17 0.01 47.0 0.12 1111.0 2.0 69
84.00 COP1424J84 0.16 0.02 0.01 37.0 0.12 1505.0 4.0 195
84.00 COP1431J84 0.10 -0.02 0.01 10.0 0.12 1002.0 160.0 96
85.00 COP1424J85 0.37 0.27 0.01 32.0 0.12 1559.0 20.0 15
85.00 COP1431J85 0.07 -0.05 0.01 10.0 0.12 1377.0 6.0 12
86.00 COP1424J86 0.04 -0.10 0.01 25.0 0.12 1643.0 8.0 9
86.00 COP1431J86 0.06 -0.06 0.06 6.0 0.12 1170.0 6.0 23
87.00 COP1424J87 0.14 0.00 0.01 394.0 0.14 1326.0 0.0 0
87.00 COP1431J87 0.11 -0.02 0.01 10.0 0.12 1205.0 30.0 30
88.00 COP1424J88 0.14 0.00 0.01 159.0 0.14 1326.0 0.0 0
88.00 COP1431J88 0.13 0.00 0.01 25.0 0.12 1189.0 2.0 2
89.00 COP1424J89 0.14 0.00 0.01 130.0 0.14 1223.0 0.0 0
89.00 COP1431J89 0.14 0.00 0.01 125.0 0.15 1144.0 0.0 0
90.00 COP1424J90 0.16 0.02 0.01 143.0 0.14 1689.0 10.0 10
90.00 COP1431J90 0.14 0.00 0.01 66.0 0.15 847.0 0.0 0
91.00 COP1424J91 0.14 0.00 0.01 103.0 0.14 1102.0 0.0 0
91.00 COP1431J91 0.14 0.00 0.01 47.0 0.15 741.0 0.0 0
92.00 COP1424J92 0.14 0.00 0.01 106.0 0.14 1119.0 0.0 0
92.00 COP1431J92 0.14 0.00 0.01 24.0 0.15 743.0 0.0 0
93.00 COP1424J93 0.14 0.00 0.01 86.0 0.14 1121.0 0.0 0
93.00 COP1431J93 0.14 0.00 0.01 23.0 0.15 914.0 0.0 0
94.00 COP1424J94 0.20 0.06 0.01 119.0 0.14 1252.0 10.0 0
94.00 COP1431J94 0.14 0.00 0.01 24.0 0.15 866.0 0.0 0
95.00 COP1424J95 0.14 0.00 0.05 10.0 0.14 590.0 0.0 0
95.00 COP1431J95 0.14 0.00 0.01 16.0 0.15 1158.0 0.0 0
96.00 COP1424J96 0.14 0.00 0.00 0.0 0.14 598.0 0.0 0
97.00 COP1424J97 0.14 0.00 0.00 0.0 0.14 968.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COP1424V50 0.03 0.01 0.01 77.0 0.02 1.0 11.0 11
52.50 COP1424V52.5 0.02 0.00 0.01 48.0 0.02 4.0 24.0 74
55.00 COP1424V55 0.02 -0.01 0.02 31.0 0.04 298.0 59.0 59
55.00 COP1431V55 0.02 0.01 0.01 200.0 0.08 603.0 10.0 50
57.50 COP1424V57.5 0.03 0.00 0.01 51.0 0.03 194.0 30.0 30
57.50 COP1431V57.5 0.07 0.00 0.02 188.0 0.08 99.0 50.0 121
58.50 COP1424V58.5 0.01 0.00 0.01 50.0 0.14 1521.0 0.0 0
58.50 COP1431V58.5 0.02 0.00 0.02 888.0 0.15 1809.0 0.0 0
59.00 COP1424V59 0.01 0.00 0.01 58.0 0.14 1569.0 0.0 0
59.00 COP1431V59 0.06 0.00 0.01 549.0 0.15 1691.0 7.0 7
59.50 COP1424V59.5 0.01 0.00 0.01 49.0 0.14 1442.0 0.0 0
59.50 COP1431V59.5 0.03 0.00 0.02 848.0 0.14 1912.0 0.0 0
60.00 COP1424V60 0.05 0.04 0.01 49.0 0.03 125.0 1.0 142
60.00 COP1431V60 0.55 0.51 0.03 735.0 0.12 89.0 40.0 127
60.50 COP1424V60.5 0.01 0.00 0.01 56.0 0.14 1505.0 0.0 0
60.50 COP1431V60.5 0.04 0.00 0.03 757.0 0.19 2051.0 0.0 0
61.00 COP1424V61 0.01 0.00 0.01 31.0 0.14 1480.0 0.0 0
61.00 COP1431V61 0.52 0.48 0.03 1049.0 0.18 2055.0 2.0 1
61.50 COP1424V61.5 0.05 0.04 0.01 45.0 0.14 1684.0 5.0 10
61.50 COP1431V61.5 0.05 0.00 0.04 1047.0 0.19 1397.0 0.0 0
62.00 COP1424V62 0.01 0.00 0.01 32.0 0.14 1531.0 0.0 0
62.00 COP1431V62 0.62 0.57 0.04 1522.0 0.19 2032.0 9.0 8
62.50 COP1424V62.5 0.07 0.06 0.01 35.0 0.14 2194.0 37.0 161
62.50 COP1431V62.5 0.15 0.09 0.04 1870.0 0.16 1346.0 3.0 163
63.00 COP1424V63 0.43 0.42 0.01 3.0 0.14 1624.0 24.0 24
63.00 COP1431V63 0.44 0.37 0.05 1910.0 0.21 2349.0 1.0 1
63.50 COP1424V63.5 0.24 0.23 0.01 440.0 0.14 1617.0 30.0 30
63.50 COP1431V63.5 0.52 0.45 0.05 1941.0 0.21 2405.0 28.0 28
64.00 COP1424V64 0.55 0.54 0.01 363.0 0.14 2050.0 24.0 24
64.00 COP1431V64 0.53 0.45 0.05 1660.0 0.22 1171.0 1.0 81
64.50 COP1424V64.5 0.27 0.26 0.01 5.0 0.14 2093.0 23.0 25
64.50 COP1431V64.5 0.18 0.00 0.05 1635.0 0.20 1167.0 100.0 174
65.00 COP1424V65 0.02 0.01 0.01 596.0 0.05 656.0 3.0 355
65.00 COP1431V65 0.19 0.04 0.10 1948.0 0.20 100.0 48.0 194
65.50 COP1424V65.5 0.05 0.00 0.02 458.0 0.14 2239.0 70.0 619
65.50 COP1431V65.5 0.65 0.53 0.07 1956.0 0.25 166.0 1.0 68
66.00 COP1424V66 0.27 0.25 0.02 746.0 0.14 1630.0 75.0 1,017
66.00 COP1431V66 0.22 -0.04 0.15 1902.0 0.30 50.0 10.0 186
66.50 COP1424V66.5 0.25 0.23 0.02 983.0 0.12 1155.0 583.0 644
66.50 COP1431V66.5 0.31 0.14 0.33 297.0 0.37 43.0 118.0 205
67.00 COP1424V67 0.34 0.33 0.01 1725.0 0.12 1554.0 166.0 155
67.00 COP1431V67 0.74 0.52 0.36 1716.0 0.46 230.0 38.0 121
67.50 COP1424V67.5 0.05 0.00 0.04 1789.0 0.12 820.0 22.0 426
67.50 COP1431V67.5 0.47 0.21 0.44 103.0 0.56 93.0 40.0 204
68.00 COP1424V68 0.15 0.00 0.12 3.0 0.19 18.0 70.0 156
68.00 COP1431V68 0.50 0.05 0.53 1836.0 0.68 75.0 7.0 286
68.50 COP1424V68.5 0.17 0.05 0.22 905.0 0.28 156.0 47.0 153
68.50 COP1431V68.5 0.49 0.04 0.60 1863.0 0.84 725.0 68.0 232
69.00 COP1424V69 0.35 0.18 0.38 3.0 0.43 21.0 217.0 102
69.00 COP1431V69 0.85 0.19 0.95 76.0 1.03 325.0 498.0 168
69.50 COP1424V69.5 0.52 0.27 0.56 150.0 0.64 1540.0 17.0 155
69.50 COP1431V69.5 1.01 0.16 0.92 2089.0 1.25 663.0 133.0 131
70.00 COP1424V70 0.60 0.24 0.83 92.0 0.91 334.0 74.0 119
70.00 COP1431V70 1.31 0.41 1.19 1954.0 1.51 567.0 92.0 482
70.50 COP1424V70.5 0.94 0.27 1.03 1966.0 1.25 10.0 105.0 40
70.50 COP1431V70.5 1.53 0.46 1.46 1653.0 1.82 285.0 63.0 274
71.00 COP1424V71 1.00 0.16 1.22 1634.0 1.67 10.0 200.0 412
71.00 COP1431V71 1.84 0.33 1.71 1683.0 2.15 177.0 126.0 155
71.50 COP1424V71.5 1.82 0.45 1.42 59.0 2.13 1.0 42.0 76
71.50 COP1431V71.5 2.00 0.50 2.13 1650.0 2.51 218.0 53.0 205
72.00 COP1424V72 2.40 1.08 1.93 585.0 2.61 1.0 9.0 86
72.00 COP1431V72 2.55 0.42 2.45 1243.0 2.93 138.0 20.0 146
72.50 COP1424V72.5 2.66 0.16 1.85 1312.0 3.15 151.0 19.0 173
72.50 COP1431V72.5 3.80 1.75 2.51 1250.0 3.35 586.0 60.0 109
73.00 COP1424V73 2.69 0.00 1.88 634.0 3.65 60.0 8.0 64
73.00 COP1431V73 2.61 0.19 2.95 1189.0 3.80 661.0 35.0 146
73.50 COP1424V73.5 2.10 -0.54 2.34 1058.0 4.15 85.0 5.0 90
73.50 COP1431V73.5 9.20 6.36 2.66 878.0 4.30 222.0 9.0 70
74.00 COP1424V74 4.30 1.20 2.85 926.0 4.85 20.0 17.0 124
74.00 COP1431V74 9.63 6.38 2.97 925.0 4.70 13.0 2.0 403
74.50 COP1424V74.5 5.97 2.37 4.50 1028.0 5.10 62.0 7.0 137
74.50 COP1431V74.5 9.50 5.80 3.35 894.0 5.20 121.0 2.0 79
75.00 COP1424V75 8.70 4.60 3.80 1027.0 5.65 103.0 3.0 216
75.00 COP1431V75 10.13 5.98 3.80 881.0 5.70 173.0 4.0 96
76.00 COP1424V76 5.81 0.00 4.80 564.0 6.65 11.0 4.0 85
76.00 COP1431V76 5.97 0.00 4.70 222.0 6.65 111.0 1.0 354
77.00 COP1424V77 3.10 -3.00 5.80 675.0 7.60 80.0 93.0 547
77.00 COP1431V77 12.75 6.65 5.65 675.0 7.65 108.0 20.0 364
78.00 COP1424V78 11.17 4.07 6.80 673.0 8.60 70.0 12.0 396
78.00 COP1431V78 2.33 -4.77 6.65 985.0 8.65 82.0 2.0 7
79.00 COP1424V79 13.50 5.90 7.80 90.0 9.55 10.0 5.0 100
79.00 COP1431V79 3.60 -4.45 7.65 545.0 9.65 60.0 11.0 2
80.00 COP1424V80 8.52 -0.53 8.80 326.0 10.65 80.0 4.0 49
80.00 COP1431V80 14.85 5.80 8.65 569.0 10.70 80.0 9.0 9
81.00 COP1424V81 10.00 0.60 9.50 270.0 11.70 90.0 5.0 11
81.00 COP1431V81 7.40 -1.45 9.15 254.0 12.00 140.0 6.0 6
82.00 COP1424V82 2.90 -6.95 10.10 115.0 12.85 90.0 1.0 1
82.00 COP1431V82 9.85 0.00 10.10 140.0 13.10 433.0 0.0 0
83.00 COP1424V83 3.25 -7.35 11.10 140.0 14.40 330.0 5.0 1
83.00 COP1431V83 10.85 0.00 11.10 160.0 13.90 245.0 0.0 0
84.00 COP1424V84 17.72 5.92 12.10 210.0 14.70 90.0 2.0 1
84.00 COP1431V84 11.85 0.00 12.10 210.0 14.80 90.0 0.0 0
85.00 COP1424V85 12.75 0.00 13.10 140.0 16.40 330.0 0.0 0
85.00 COP1431V85 12.70 0.00 13.15 140.0 15.70 45.0 0.0 0
86.00 COP1424V86 13.80 0.00 14.10 160.0 16.85 136.0 0.0 0
86.00 COP1431V86 13.75 0.00 14.60 200.0 16.80 133.0 0.0 0
87.00 COP1424V87 14.80 0.00 15.10 210.0 17.80 265.0 0.0 0
87.00 COP1431V87 14.90 0.00 15.10 210.0 17.70 90.0 0.0 0
88.00 COP1424V88 9.10 -6.75 16.10 115.0 18.80 265.0 31.0 31
88.00 COP1431V88 15.80 0.00 16.15 140.0 18.70 45.0 0.0 0
89.00 COP1424V89 16.80 0.00 17.10 210.0 19.85 196.0 0.0 0
89.00 COP1431V89 16.90 0.00 17.10 200.0 19.70 105.0 0.0 0
90.00 COP1424V90 17.80 0.00 18.10 140.0 21.40 330.0 0.0 0
90.00 COP1431V90 17.90 0.00 18.10 115.0 20.85 196.0 0.0 0
91.00 COP1424V91 18.80 0.00 19.10 210.0 21.85 196.0 0.0 0
91.00 COP1431V91 18.85 0.00 19.10 210.0 22.40 90.0 0.0 0
92.00 COP1424V92 19.85 0.00 20.10 115.0 22.80 172.0 0.0 0
92.00 COP1431V92 19.60 0.00 20.75 140.0 22.80 33.0 0.0 0
93.00 COP1424V93 20.80 0.00 21.10 140.0 23.75 198.0 0.0 0
93.00 COP1431V93 20.85 0.00 21.10 140.0 24.40 330.0 0.0 0
94.00 COP1424V94 15.40 -6.40 22.10 140.0 24.75 138.0 10.0 10
94.00 COP1431V94 21.85 0.00 22.10 210.0 24.75 90.0 0.0 0
95.00 COP1424V95 22.75 0.00 23.10 140.0 25.75 138.0 0.0 0
95.00 COP1431V95 23.90 0.00 23.10 164.0 25.70 105.0 0.0 0
96.00 COP1424V96 23.75 0.00 24.50 90.0 26.80 221.0 0.0 0
97.00 COP1424V97 24.85 0.00 25.10 260.0 27.70 86.0 0.0 0