$80.64 -0.11 (-0.14%) ConocoPhillips Co - NYSE

Sep. 17, 2014 | 04:01 PM
Last Trade: 80.64
Trade Time: Sep 17 04:01 PM Eastern Daylight Time
Change: -0.11 (-0.14%)
Prev Close: 80.75
Open: 81.00
Bid: 80.64
Ask: 80.66
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COP1420I65 14.35 0.00 14.35 875.0 15.95 79.0 0.0 0
65.00 COP1426I65 13.95 0.00 15.10 588.0 16.75 514.0 0.0 0
69.50 COP1420I69.5 10.50 -0.65 10.95 839.0 11.30 71.0 5.0 5
70.00 COP1420I70 10.40 -0.25 10.45 771.0 10.80 112.0 4.0 4
70.00 COP1426I70 8.60 -1.70 10.25 1147.0 11.40 429.0 20.0 20
70.50 COP1420I70.5 10.15 0.00 9.95 883.0 10.30 173.0 0.0 0
70.50 COP1426I70.5 9.80 0.00 9.60 277.0 10.60 164.0 0.0 0
71.00 COP1420I71 9.65 0.00 9.45 867.0 9.80 175.0 0.0 0
71.00 COP1426I71 8.00 -1.30 9.30 1129.0 10.25 502.0 20.0 20
71.50 COP1420I71.5 9.15 0.00 8.95 786.0 9.30 249.0 0.0 0
71.50 COP1426I71.5 8.85 0.00 8.80 698.0 10.10 95.0 0.0 0
72.00 COP1420I72 8.65 0.00 8.45 841.0 8.90 197.0 0.0 0
72.00 COP1426I72 8.35 0.00 8.30 701.0 9.45 125.0 0.0 0
72.50 COP1420I72.5 8.15 0.00 7.95 1035.0 8.40 523.0 0.0 0
72.50 COP1426I72.5 7.85 0.00 7.80 1120.0 9.10 651.0 0.0 0
73.00 COP1420I73 7.65 0.00 7.45 818.0 7.90 204.0 0.0 0
73.00 COP1426I73 7.35 0.00 7.30 1118.0 8.45 796.0 0.0 0
73.50 COP1420I73.5 5.50 -1.65 6.95 851.0 7.40 153.0 77.0 77
73.50 COP1426I73.5 6.10 -0.75 6.65 925.0 8.15 456.0 1.0 1
74.00 COP1420I74 6.65 0.00 6.45 816.0 6.90 94.0 0.0 0
74.00 COP1426I74 6.35 0.00 6.25 1144.0 7.65 786.0 0.0 0
74.50 COP1420I74.5 6.65 0.45 6.00 885.0 6.40 146.0 1.0 1
74.50 COP1426I74.5 5.00 -0.85 5.80 1139.0 6.75 784.0 181.0 182
75.00 COP1420I75 5.27 0.00 5.50 711.0 5.85 963.0 6.0 640
75.00 COP1426I75 3.75 -1.65 5.35 1304.0 6.25 678.0 10.0 67
76.00 COP1420I76 2.71 -1.99 4.50 1188.0 4.85 640.0 1.0 32
76.00 COP1426I76 3.05 -1.35 4.35 1332.0 5.25 550.0 10.0 62
77.00 COP1426I77 1.76 -1.69 3.40 1388.0 4.30 796.0 52.0 179
77.50 COP1420I77.5 3.60 0.05 3.00 1437.0 3.35 1693.0 16.0 808
78.00 COP1426I78 2.50 0.00 2.68 1291.0 3.35 1336.0 4.0 106
79.00 COP1420I79 2.00 -0.02 1.57 1017.0 1.92 1822.0 123.0 986
79.00 COP1426I79 1.59 0.00 1.90 758.0 2.37 987.0 31.0 153
80.00 COP1420I80 0.90 -0.17 0.83 486.0 0.92 15.0 329.0 2,631
80.00 COP1426I80 1.49 0.13 1.14 830.0 1.25 109.0 32.0 467
81.00 COP1420I81 0.31 -0.16 0.29 749.0 0.33 335.0 537.0 3,726
81.00 COP1426I81 0.86 -0.08 0.66 95.0 0.69 9.0 52.0 1,459
82.00 COP1426I82 0.43 -0.02 0.31 166.0 0.34 175.0 65.0 564
82.50 COP1420I82.5 0.08 -0.04 0.03 44.0 0.06 5.0 9.0 12,624
83.00 COP1426I83 0.22 0.02 0.12 2067.0 0.23 1412.0 15.0 805
84.00 COP1420I84 0.05 0.00 0.05 64.0 0.06 804.0 69.0 7,464
84.00 COP1426I84 0.09 -0.01 0.07 805.0 0.12 386.0 7.0 38
85.00 COP1420I85 0.04 0.01 0.01 411.0 0.05 951.0 1.0 15,934
85.00 COP1426I85 0.11 0.07 0.03 1307.0 0.12 1130.0 2.0 18
86.00 COP1420I86 0.02 0.00 0.01 10.0 0.07 1521.0 1.0 1,790
86.00 COP1426I86 0.16 0.14 0.01 796.0 0.09 374.0 3.0 3
87.00 COP1426I87 0.02 0.01 0.01 224.0 0.03 9.0 34.0 1,234
87.50 COP1420I87.5 0.01 -0.03 0.01 121.0 0.01 50.0 2.0 6,768
88.00 COP1426I88 0.06 -0.01 0.01 693.0 0.07 678.0 2.0 5
89.00 COP1420I89 0.04 0.00 0.01 80.0 0.04 462.0 0.0 0
89.00 COP1426I89 0.14 0.00 0.01 254.0 0.07 687.0 0.0 0
90.00 COP1420I90 0.01 0.00 0.01 1.0 0.02 108.0 13.0 837
90.00 COP1426I90 0.14 0.00 0.01 10.0 0.14 261.0 0.0 0
91.00 COP1420I91 0.04 0.00 0.01 27.0 0.09 208.0 0.0 0
91.00 COP1426I91 0.14 0.00 0.01 69.0 0.14 261.0 0.0 0
92.00 COP1426I92 0.14 0.00 0.01 32.0 0.14 368.0 0.0 0
92.50 COP1420I92.5 0.26 0.22 0.01 10.0 0.06 195.0 10.0 28
93.00 COP1426I93 0.01 -0.13 0.01 51.0 0.14 220.0 2.0 2
94.00 COP1420I94 0.04 0.00 0.00 0.0 0.09 208.0 0.0 0
94.00 COP1426I94 0.14 0.00 0.01 37.0 0.14 238.0 0.0 0
95.00 COP1420I95 0.10 0.07 0.01 88.0 0.03 288.0 30.0 35
95.00 COP1426I95 0.14 0.00 0.01 54.0 0.14 238.0 0.0 0
96.00 COP1420I96 0.04 0.00 0.00 0.0 0.09 214.0 0.0 0
96.00 COP1426I96 0.14 0.00 0.01 46.0 0.14 240.0 0.0 0
97.00 COP1426I97 0.14 0.00 0.01 19.0 0.14 261.0 0.0 0
99.00 COP1420I99 0.04 0.00 0.00 0.0 0.09 219.0 0.0 0
100.00 COP1420I100 0.03 -0.01 0.01 68.0 0.09 233.0 3.0 22
101.00 COP1420I101 0.04 0.00 0.00 0.0 0.09 215.0 0.0 0
102.00 COP1420I102 0.04 0.00 0.00 0.0 0.09 148.0 0.0 0
103.00 COP1420I103 0.04 0.00 0.00 0.0 0.09 219.0 0.0 0
105.00 COP1420I105 0.02 -0.02 0.02 10.0 0.09 281.0 1.0 16

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COP1420U65 0.01 0.00 0.01 29.0 0.01 68.0 19.0 2,051
65.00 COP1426U65 0.14 0.00 0.01 1.0 0.14 234.0 0.0 0
69.50 COP1420U69.5 0.02 -0.03 0.01 1.0 0.06 408.0 2.0 129
70.00 COP1420U70 0.02 -0.02 0.02 2.0 0.04 217.0 2.0 422
70.00 COP1426U70 0.03 0.01 0.01 145.0 0.05 175.0 11.0 8
70.50 COP1420U70.5 0.05 0.00 0.01 86.0 0.10 176.0 0.0 0
70.50 COP1426U70.5 0.03 0.00 0.01 455.0 0.14 1162.0 10.0 10
71.00 COP1420U71 0.01 -0.04 0.01 59.0 0.07 286.0 8.0 66
71.00 COP1426U71 0.01 0.00 0.01 436.0 0.14 1198.0 0.0 0
71.50 COP1420U71.5 0.03 -0.01 0.01 133.0 0.07 590.0 40.0 195
71.50 COP1426U71.5 0.02 0.00 0.01 453.0 0.14 1178.0 10.0 10
72.00 COP1420U72 0.05 0.00 0.01 186.0 0.02 2.0 0.0 0
72.00 COP1426U72 0.04 0.00 0.01 466.0 0.14 873.0 10.0 10
72.50 COP1420U72.5 0.03 0.00 0.01 440.0 0.03 2.0 20.0 240
72.50 COP1426U72.5 0.07 0.04 0.02 385.0 0.14 866.0 4.0 4
73.00 COP1420U73 0.04 0.03 0.01 10.0 0.08 1035.0 5.0 175
73.00 COP1426U73 0.04 0.00 0.02 467.0 0.14 874.0 10.0 13
73.50 COP1420U73.5 0.01 0.00 0.01 38.0 0.11 360.0 0.0 0
73.50 COP1426U73.5 0.04 0.00 0.01 863.0 0.14 997.0 0.0 0
74.00 COP1420U74 0.01 0.00 0.01 38.0 0.12 919.0 0.0 0
74.00 COP1426U74 0.09 0.05 0.02 808.0 0.14 1324.0 14.0 24
74.50 COP1420U74.5 0.13 0.12 0.01 11.0 0.08 616.0 6.0 7
74.50 COP1426U74.5 0.05 0.00 0.01 867.0 0.14 1275.0 0.0 0
75.00 COP1420U75 0.04 0.00 0.01 2.0 0.09 1355.0 5.0 11,816
75.00 COP1426U75 0.18 0.15 0.01 896.0 0.14 892.0 21.0 49
76.00 COP1420U76 0.15 0.13 0.02 76.0 0.08 1306.0 27.0 341
76.00 COP1426U76 0.24 0.17 0.04 1053.0 0.12 940.0 84.0 173
77.00 COP1426U77 0.12 -0.06 0.07 1078.0 0.14 1107.0 18.0 372
77.50 COP1420U77.5 0.05 0.01 0.03 398.0 0.10 1638.0 1.0 11,877
78.00 COP1426U78 0.19 -0.02 0.12 1221.0 0.20 1264.0 48.0 590
79.00 COP1420U79 0.11 -0.01 0.04 1525.0 0.13 1493.0 12.0 3,080
79.00 COP1426U79 0.34 -0.02 0.22 3015.0 0.32 492.0 30.0 542
80.00 COP1420U80 0.25 -0.05 0.20 1596.0 0.25 1861.0 102.0 3,204
80.00 COP1426U80 0.58 0.10 0.55 904.0 0.60 348.0 120.0 241
81.00 COP1420U81 0.66 0.09 0.64 79.0 0.77 2377.0 106.0 830
81.00 COP1426U81 1.03 0.16 1.03 3.0 1.07 71.0 32.0 496
82.00 COP1426U82 1.65 -0.47 1.53 1730.0 1.77 978.0 23.0 26
82.50 COP1420U82.5 1.69 -0.06 1.88 109.0 2.06 1407.0 166.0 829
83.00 COP1426U83 2.52 -0.28 2.45 1120.0 2.60 962.0 89.0 23
84.00 COP1420U84 3.86 0.95 2.90 1999.0 3.55 730.0 4.0 17
84.00 COP1426U84 3.65 0.80 2.87 998.0 3.60 208.0 4.0 22
85.00 COP1420U85 4.35 0.40 3.85 1893.0 4.55 1096.0 23.0 445
85.00 COP1426U85 3.75 0.00 3.80 939.0 4.80 470.0 0.0 0
86.00 COP1420U86 4.85 0.00 4.85 1381.0 5.55 599.0 0.0 0
86.00 COP1426U86 4.70 0.00 4.65 1161.0 5.80 746.0 0.0 0
87.00 COP1426U87 5.70 0.00 5.45 1152.0 6.85 741.0 0.0 0
87.50 COP1420U87.5 6.67 0.32 6.30 802.0 7.05 482.0 1.0 216
88.00 COP1426U88 6.70 0.00 6.45 953.0 8.00 792.0 0.0 0
89.00 COP1420U89 7.80 0.00 7.80 160.0 8.55 32.0 0.0 0
89.00 COP1426U89 7.70 0.00 7.45 710.0 8.95 298.0 0.0 0
90.00 COP1420U90 7.10 -1.70 8.80 82.0 9.55 70.0 1.0 66
90.00 COP1426U90 8.70 0.00 8.45 513.0 9.95 315.0 0.0 0
91.00 COP1420U91 9.80 0.00 9.80 516.0 10.65 220.0 0.0 0
91.00 COP1426U91 9.70 0.00 9.45 180.0 10.95 204.0 0.0 0
92.00 COP1426U92 10.60 0.00 10.40 170.0 11.95 204.0 0.0 0
92.50 COP1420U92.5 6.10 -5.10 11.30 928.0 12.10 655.0 172.0 142
93.00 COP1426U93 11.65 0.00 10.25 257.0 12.60 30.0 0.0 0
94.00 COP1420U94 12.50 0.00 11.25 140.0 15.30 140.0 0.0 0
94.00 COP1426U94 12.15 0.00 11.25 140.0 13.60 30.0 0.0 0
95.00 COP1420U95 13.55 0.00 12.25 140.0 16.30 140.0 0.0 0
95.00 COP1426U95 12.85 0.00 12.25 140.0 14.60 30.0 0.0 0
96.00 COP1420U96 14.30 0.00 13.25 140.0 17.35 140.0 0.0 0
96.00 COP1426U96 13.45 0.00 13.25 140.0 15.60 30.0 0.0 0
97.00 COP1426U97 15.65 0.00 15.10 286.0 16.60 30.0 0.0 0
99.00 COP1420U99 17.30 0.00 16.25 140.0 20.35 140.0 0.0 0
100.00 COP1420U100 18.45 0.00 17.25 140.0 21.35 140.0 0.0 0
101.00 COP1420U101 19.40 0.00 18.25 140.0 22.30 140.0 0.0 0
102.00 COP1420U102 20.40 0.00 19.20 20.0 23.35 140.0 0.0 0
103.00 COP1420U103 21.45 0.00 20.25 185.0 24.35 185.0 0.0 0
105.00 COP1420U105 23.65 0.00 22.75 307.0 25.25 82.0 0.0 0