$73.64 +0.43 (0.59%) ConocoPhillips Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 73.64
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.43 (0.59%)
Prev Close: 73.21
Open: 74.47
Bid: 73.63
Ask: 73.64
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 COP1428K55 16.50 0.00 18.00 225.0 18.65 24.0 0.0 0
57.50 COP1428K57.5 13.15 0.00 15.60 84.0 16.45 84.0 0.0 0
58.50 COP1428K58.5 12.50 0.00 13.45 114.0 16.00 112.0 0.0 0
59.00 COP1428K59 11.95 0.00 13.70 112.0 14.80 112.0 0.0 0
59.50 COP1428K59.5 11.50 0.00 13.20 117.0 14.45 70.0 0.0 0
60.00 COP1428K60 14.18 3.23 13.10 1297.0 13.65 33.0 20.0 20
60.50 COP1428K60.5 10.45 0.00 12.20 474.0 13.45 463.0 0.0 0
61.00 COP1428K61 10.25 0.00 11.70 486.0 12.75 102.0 0.0 0
61.50 COP1428K61.5 9.45 0.00 11.60 435.0 12.25 91.0 0.0 0
62.00 COP1428K62 9.00 0.00 11.05 585.0 11.70 330.0 0.0 0
62.50 COP1428K62.5 8.50 0.00 10.55 555.0 11.15 84.0 0.0 0
63.00 COP1428K63 10.45 2.10 10.10 1454.0 10.65 286.0 1.0 1
63.50 COP1428K63.5 8.35 0.00 9.15 474.0 10.40 791.0 0.0 0
64.00 COP1428K64 7.85 0.00 9.10 580.0 9.70 130.0 0.0 0
64.50 COP1428K64.5 7.30 0.00 8.65 558.0 9.20 334.0 0.0 0
65.00 COP1428K65 4.56 -2.29 8.15 486.0 8.75 104.0 10.0 12
65.50 COP1428K65.5 3.95 -2.40 7.65 1280.0 8.25 186.0 20.0 21
66.00 COP1428K66 5.50 -0.35 7.15 909.0 7.70 447.0 1.0 24
66.50 COP1428K66.5 3.30 -2.10 6.65 1102.0 7.25 652.0 20.0 20
67.00 COP1428K67 3.54 -1.46 6.15 1041.0 6.75 288.0 2.0 147
67.50 COP1428K67.5 4.85 0.35 5.65 1118.0 6.20 400.0 1.0 119
68.00 COP1428K68 3.65 -0.95 5.15 1033.0 5.75 102.0 2.0 266
68.50 COP1428K68.5 1.91 -2.19 4.70 1053.0 5.25 92.0 2.0 334
69.00 COP1428K69 3.35 -0.30 4.20 845.0 4.75 109.0 2.0 255
69.50 COP1428K69.5 2.02 -0.69 3.70 917.0 4.30 147.0 1.0 190
70.00 COP1428K70 2.47 -0.68 3.25 947.0 3.80 181.0 10.0 201
70.50 COP1428K70.5 2.97 0.67 2.80 2050.0 3.25 1396.0 12.0 454
71.00 COP1428K71 2.79 0.34 2.52 1450.0 2.80 53.0 106.0 110
71.50 COP1428K71.5 2.35 0.45 2.24 43.0 2.38 81.0 35.0 209
72.00 COP1428K72 1.85 0.45 1.84 265.0 1.96 103.0 51.0 327
72.50 COP1428K72.5 1.77 0.48 1.25 1668.0 1.60 1534.0 105.0 413
73.00 COP1428K73 1.06 0.20 0.94 2337.0 1.24 997.0 127.0 257
73.50 COP1428K73.5 0.74 0.04 0.75 2411.0 0.93 566.0 17.0 244
74.00 COP1428K74 0.63 0.18 0.59 901.0 0.66 681.0 158.0 389
74.50 COP1428K74.5 0.34 0.03 0.34 2741.0 0.49 542.0 97.0 28
75.00 COP1428K75 0.28 0.13 0.31 75.0 0.34 103.0 166.0 424
76.00 COP1428K76 0.12 0.11 0.13 68.0 0.17 1212.0 97.0 50
77.00 COP1428K77 0.09 0.08 0.06 96.0 0.12 1517.0 25.0 1
78.00 COP1428K78 0.40 0.39 0.02 1134.0 0.20 2083.0 2.0 2
79.00 COP1428K79 0.07 -0.05 0.01 10.0 0.16 1716.0 25.0 25
80.00 COP1428K80 0.12 0.00 0.01 74.0 0.14 178.0 0.0 0
81.00 COP1428K81 0.12 0.00 0.01 50.0 0.15 1317.0 0.0 0
82.00 COP1428K82 0.12 0.00 0.01 10.0 0.14 686.0 0.0 0
83.00 COP1428K83 0.12 0.00 0.01 10.0 0.14 700.0 0.0 0
84.00 COP1428K84 0.12 0.00 0.01 10.0 0.14 546.0 0.0 0
85.00 COP1428K85 0.13 0.00 0.01 10.0 0.15 619.0 0.0 0
86.00 COP1428K86 0.14 0.00 0.01 10.0 0.15 672.0 0.0 0
87.00 COP1428K87 0.14 0.00 0.01 10.0 0.15 639.0 0.0 0
88.00 COP1428K88 0.05 -0.09 0.01 10.0 0.15 686.0 1.0 1
90.00 COP1428K90 0.00 0.00 0.00 0.0 0.15 839.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 COP1428W55 0.03 -0.11 0.01 10.0 0.14 1084.0 1.0 11
57.50 COP1428W57.5 0.03 -0.11 0.01 71.0 0.14 1264.0 2.0 84
58.50 COP1428W58.5 0.03 -0.11 0.01 96.0 0.14 693.0 1.0 1
59.00 COP1428W59 0.03 -0.11 0.01 26.0 0.14 846.0 1.0 1
59.50 COP1428W59.5 0.03 -0.11 0.01 26.0 0.14 830.0 1.0 1
60.00 COP1428W60 0.20 0.18 0.01 26.0 0.10 657.0 2.0 5
60.50 COP1428W60.5 0.25 0.24 0.01 10.0 0.03 52.0 1.0 1
61.00 COP1428W61 0.25 0.24 0.01 10.0 0.14 856.0 1.0 1
61.50 COP1428W61.5 0.01 0.00 0.01 10.0 0.14 1026.0 0.0 0
62.00 COP1428W62 0.18 0.17 0.01 10.0 0.02 1.0 15.0 485
62.50 COP1428W62.5 0.08 0.07 0.01 50.0 0.04 10.0 1.0 453
63.00 COP1428W63 0.17 0.16 0.01 10.0 0.14 1483.0 51.0 51
63.50 COP1428W63.5 0.43 0.42 0.01 10.0 0.14 1513.0 27.0 107
64.00 COP1428W64 0.46 0.45 0.01 50.0 0.14 1629.0 7.0 28
64.50 COP1428W64.5 0.25 0.24 0.01 10.0 0.14 1490.0 1.0 214
65.00 COP1428W65 0.08 0.07 0.01 94.0 0.05 31.0 3.0 184
65.50 COP1428W65.5 0.16 0.15 0.01 67.0 0.05 482.0 20.0 77
66.00 COP1428W66 0.08 0.07 0.01 125.0 0.14 1784.0 14.0 91
66.50 COP1428W66.5 0.05 0.00 0.01 249.0 0.11 2026.0 4.0 69
67.00 COP1428W67 0.11 0.09 0.01 76.0 0.10 1946.0 17.0 65
67.50 COP1428W67.5 0.14 0.11 0.01 171.0 0.08 701.0 100.0 516
68.00 COP1428W68 0.06 0.03 0.01 16.0 0.06 396.0 103.0 310
68.50 COP1428W68.5 0.08 0.03 0.03 10.0 0.12 1856.0 1.0 335
69.00 COP1428W69 0.23 0.17 0.01 1289.0 0.16 2063.0 1.0 602
69.50 COP1428W69.5 0.38 0.30 0.01 1690.0 0.16 2071.0 24.0 470
70.00 COP1428W70 0.10 -0.05 0.06 225.0 0.12 777.0 1.0 199
70.50 COP1428W70.5 0.41 0.27 0.01 1656.0 0.16 1655.0 40.0 213
71.00 COP1428W71 0.16 -0.16 0.07 1662.0 0.21 2043.0 1.0 182
71.50 COP1428W71.5 0.24 -0.08 0.19 278.0 0.23 623.0 82.0 234
72.00 COP1428W72 0.31 -0.30 0.27 150.0 0.30 59.0 47.0 270
72.50 COP1428W72.5 0.44 -0.12 0.39 66.0 0.44 112.0 101.0 1,714
73.00 COP1428W73 0.65 -0.18 0.55 532.0 0.62 862.0 1050.0 211
73.50 COP1428W73.5 2.23 1.27 0.76 150.0 0.83 814.0 186.0 319
74.00 COP1428W74 1.00 -0.28 1.02 39.0 1.09 397.0 34.0 67
74.50 COP1428W74.5 1.18 -0.44 1.32 147.0 1.41 595.0 2.0 33
75.00 COP1428W75 1.15 -0.81 1.60 1474.0 2.10 2265.0 3.0 2
76.00 COP1428W76 5.28 2.44 2.50 611.0 2.97 1719.0 1.0 3
77.00 COP1428W77 5.25 1.50 3.10 510.0 3.95 1128.0 1.0 1
78.00 COP1428W78 3.76 -0.99 4.15 1109.0 4.90 1535.0 26.0 0
79.00 COP1428W79 10.98 5.28 4.35 678.0 5.90 926.0 143.0 171
80.00 COP1428W80 13.10 6.45 5.30 671.0 6.90 919.0 24.0 24
81.00 COP1428W81 7.65 0.00 7.20 592.0 7.95 1264.0 0.0 0
82.00 COP1428W82 8.65 0.00 8.20 112.0 8.90 16.0 0.0 0
83.00 COP1428W83 8.40 0.00 9.20 112.0 9.95 112.0 0.0 0
84.00 COP1428W84 9.55 0.00 10.20 112.0 10.95 112.0 0.0 0
85.00 COP1428W85 10.40 0.00 9.80 112.0 12.10 16.0 0.0 0
86.00 COP1428W86 11.15 0.00 10.10 10.0 13.45 1.0 0.0 0
87.00 COP1428W87 12.15 0.00 11.80 112.0 14.00 112.0 0.0 0
88.00 COP1428W88 13.30 0.00 12.80 112.0 15.00 112.0 0.0 0
90.00 COP1428W90 0.00 0.00 14.65 112.0 16.95 112.0 0.0 0