ConocoPhillips Co $79.68

down -0.88


22/9/2014 03:56 PM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Last Trade: 79.68
Trade Time: Sep 22 03:56 PM Eastern Daylight Time
Change: -0.88 (-1.09 %)
Prev Close: 80.56
Open: 80.33
Bid: 79.67
Ask: 79.68
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 100583%
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COP1426I65 14.20 0.00 13.25 617.0 14.90 168.0 0.0 0
70.00 COP1426I70 8.60 -1.65 9.35 1212.0 10.15 1334.0 20.0 20
70.50 COP1426I70.5 9.65 0.00 8.85 649.0 9.75 808.0 0.0 0
71.00 COP1426I71 8.00 -1.30 8.40 1233.0 9.25 1406.0 20.0 20
71.50 COP1426I71.5 8.80 0.00 7.85 708.0 8.65 833.0 0.0 0
72.00 COP1426I72 8.30 0.00 7.35 764.0 8.15 829.0 0.0 0
72.50 COP1426I72.5 7.80 0.00 6.90 547.0 7.60 451.0 0.0 0
73.00 COP1426I73 7.30 0.00 6.40 638.0 7.15 519.0 0.0 0
73.50 COP1426I73.5 6.10 -0.70 5.90 494.0 6.70 430.0 1.0 1
74.00 COP1426I74 6.30 0.00 5.40 945.0 6.20 774.0 0.0 0
74.50 COP1426I74.5 5.00 -0.80 4.90 1623.0 5.70 1388.0 181.0 182
75.00 COP1426I75 3.75 -1.55 4.40 1340.0 5.20 1258.0 10.0 67
76.00 COP1426I76 3.05 -1.25 3.40 1458.0 4.20 1133.0 10.0 62
77.00 COP1426I77 1.76 -1.59 2.49 1506.0 2.90 1199.0 52.0 179
78.00 COP1426I78 1.67 -0.75 1.77 1.0 1.89 24.0 4.0 106
79.00 COP1426I79 1.00 -0.80 1.01 123.0 1.08 564.0 18.0 194
80.00 COP1426I80 0.41 -0.63 0.45 634.0 0.50 96.0 84.0 526
81.00 COP1426I81 0.17 -0.35 0.16 70.0 0.18 86.0 227.0 1,619
82.00 COP1426I82 0.10 -0.11 0.05 185.0 0.13 1180.0 100.0 947
83.00 COP1426I83 0.08 0.00 0.02 1.0 0.13 979.0 1.0 801
84.00 COP1426I84 0.06 0.04 0.02 112.0 0.13 606.0 1.0 38
85.00 COP1426I85 0.11 0.06 0.01 255.0 0.13 746.0 2.0 18
86.00 COP1426I86 0.16 0.11 0.01 796.0 0.13 485.0 3.0 3
87.00 COP1426I87 0.01 0.00 0.01 12.0 0.01 40.0 41.0 1,213
88.00 COP1426I88 0.06 0.01 0.01 693.0 0.13 258.0 2.0 5
89.00 COP1426I89 0.02 0.00 0.01 254.0 0.13 242.0 0.0 0
90.00 COP1426I90 0.05 0.00 0.01 10.0 0.13 245.0 0.0 0
91.00 COP1426I91 0.05 0.00 0.01 69.0 0.12 155.0 0.0 0
92.00 COP1426I92 0.05 0.00 0.01 32.0 0.13 246.0 0.0 0
93.00 COP1426I93 0.01 -0.04 0.01 51.0 0.12 11.0 2.0 2
94.00 COP1426I94 0.05 0.00 0.01 37.0 0.13 252.0 0.0 0
95.00 COP1426I95 0.05 0.00 0.01 54.0 0.13 255.0 0.0 0
96.00 COP1426I96 0.12 0.00 0.01 46.0 0.13 259.0 0.0 0
97.00 COP1426I97 0.12 0.00 0.01 19.0 0.13 255.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COP1426U65 0.10 0.00 0.01 1.0 0.14 243.0 0.0 0
70.00 COP1426U70 0.01 -0.01 0.01 77.0 0.02 1.0 212.0 57
70.50 COP1426U70.5 0.02 0.00 0.01 71.0 0.03 1.0 20.0 13
71.00 COP1426U71 0.02 0.00 0.01 60.0 0.03 61.0 2.0 2
71.50 COP1426U71.5 0.02 0.00 0.01 60.0 0.04 191.0 2.0 22
72.00 COP1426U72 0.02 0.00 0.01 50.0 0.04 95.0 10.0 12
72.50 COP1426U72.5 0.02 0.00 0.01 77.0 0.03 36.0 5.0 7
73.00 COP1426U73 0.02 -0.01 0.01 105.0 0.05 51.0 2.0 18
73.50 COP1426U73.5 0.01 0.00 0.01 96.0 0.08 947.0 0.0 0
74.00 COP1426U74 0.09 0.08 0.01 282.0 0.12 1089.0 14.0 24
74.50 COP1426U74.5 0.04 0.02 0.02 109.0 0.13 1294.0 10.0 0
75.00 COP1426U75 0.18 0.16 0.01 488.0 0.10 867.0 21.0 49
76.00 COP1426U76 0.24 0.22 0.01 882.0 0.10 1116.0 84.0 163
77.00 COP1426U77 0.06 0.00 0.06 199.0 0.10 1023.0 9.0 399
78.00 COP1426U78 0.17 0.09 0.14 20.0 0.15 10.0 236.0 647
79.00 COP1426U79 0.38 0.14 0.34 881.0 0.41 2044.0 425.0 636
80.00 COP1426U80 0.77 0.29 0.76 78.0 0.80 69.0 511.0 4,077
81.00 COP1426U81 1.32 0.39 1.43 1134.0 1.63 791.0 2.0 520
82.00 COP1426U82 1.67 0.00 1.96 1843.0 2.59 534.0 103.0 132
83.00 COP1426U83 2.52 0.20 2.84 1797.0 3.60 507.0 89.0 108
84.00 COP1426U84 3.60 0.30 3.80 1079.0 4.60 321.0 4.0 22
85.00 COP1426U85 4.00 0.00 4.75 1330.0 5.55 809.0 0.0 0
86.00 COP1426U86 4.95 0.00 5.75 539.0 6.60 488.0 0.0 0
87.00 COP1426U87 5.95 0.00 6.75 604.0 7.60 523.0 0.0 0
88.00 COP1426U88 6.80 0.00 7.75 240.0 8.60 117.0 0.0 0
89.00 COP1426U89 7.80 0.00 8.75 240.0 9.60 117.0 0.0 0
90.00 COP1426U90 8.80 0.00 9.75 112.0 10.55 38.0 0.0 0
91.00 COP1426U91 9.80 0.00 10.75 112.0 11.55 31.0 0.0 0
92.00 COP1426U92 10.80 0.00 10.65 17.0 12.55 17.0 0.0 0
93.00 COP1426U93 10.80 0.00 11.65 17.0 13.55 17.0 0.0 0
94.00 COP1426U94 11.95 0.00 12.45 119.0 15.70 119.0 0.0 0
95.00 COP1426U95 12.80 0.00 13.40 119.0 16.70 119.0 0.0 0
96.00 COP1426U96 13.65 0.00 14.40 119.0 17.70 119.0 0.0 0
97.00 COP1426U97 14.65 0.00 15.70 17.0 17.60 17.0 0.0 0
Trading Center