ConocoPhillips Co $80.24

down -0.74


22/8/2014 04:00 PM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Last Trade: 80.24
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.74 (-0.91 %)
Prev Close: 80.98
Open: 80.68
Bid: 80.22
Ask: 80.23
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 1%
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COP1429H65 14.80 0.00 14.70 679.0 15.75 655.0 0.0 0
70.00 COP1429H70 10.40 0.00 9.80 787.0 10.70 786.0 0.0 0
72.00 COP1429H72 8.55 0.15 7.85 1072.0 8.70 1135.0 11.0 0
73.00 COP1429H73 7.40 0.00 6.85 835.0 7.70 777.0 0.0 0
73.50 COP1429H73.5 6.90 0.00 6.35 835.0 7.20 777.0 0.0 0
74.00 COP1429H74 5.95 -0.45 5.85 916.0 6.70 975.0 4.0 15
74.50 COP1429H74.5 5.90 0.00 5.35 585.0 6.20 641.0 0.0 0
75.00 COP1429H75 4.26 -1.14 4.85 1145.0 5.70 1162.0 12.0 12
76.00 COP1429H76 4.04 -0.41 3.85 1214.0 4.70 1174.0 10.0 10
77.00 COP1429H77 3.35 -0.10 2.95 1407.0 3.55 1311.0 10.0 424
78.00 COP1429H78 2.50 -0.50 2.16 1414.0 2.59 1676.0 10.0 154
79.00 COP1429H79 1.50 -0.65 1.35 1445.0 1.67 1802.0 1.0 172
80.00 COP1429H80 0.72 -0.62 0.71 10.0 0.76 1119.0 117.0 224
81.00 COP1429H81 0.30 -0.39 0.28 475.0 0.31 40.0 68.0 508
82.00 COP1429H82 0.12 -0.11 0.08 676.0 0.12 509.0 67.0 328
83.00 COP1429H83 0.28 0.25 0.03 31.0 0.11 1617.0 4.0 132
84.00 COP1429H84 0.10 0.09 0.01 1072.0 0.13 1716.0 4.0 172
85.00 COP1429H85 0.07 0.02 0.01 21.0 0.13 1438.0 1.0 829
86.00 COP1429H86 0.02 -0.11 0.01 10.0 0.13 1364.0 10.0 71
87.00 COP1429H87 0.08 -0.06 0.01 346.0 0.13 1051.0 4.0 52
88.00 COP1429H88 0.30 0.17 0.01 12.0 0.13 1118.0 3.0 61
89.00 COP1429H89 0.74 0.60 0.01 44.0 0.13 962.0 203.0 210
90.00 COP1429H90 0.38 0.24 0.01 1.0 0.13 645.0 12.0 347
91.00 COP1429H91 0.26 0.12 0.01 11.0 0.13 687.0 10.0 29
92.00 COP1429H92 0.30 0.16 0.01 1.0 0.13 700.0 9.0 19
93.00 COP1429H93 0.14 0.00 0.01 10.0 0.13 640.0 0.0 0
94.00 COP1429H94 0.24 0.10 0.01 1.0 0.13 704.0 4.0 4
95.00 COP1429H95 0.14 0.00 0.01 47.0 0.13 394.0 0.0 0
96.00 COP1429H96 0.14 0.00 0.01 41.0 0.13 628.0 0.0 0
97.00 COP1429H97 0.14 0.00 0.01 62.0 0.13 685.0 0.0 0
98.00 COP1429H98 0.24 0.10 0.01 186.0 0.13 673.0 20.0 20
99.00 COP1429H99 0.14 0.00 0.01 138.0 0.13 680.0 0.0 0
100.00 COP1429H100 0.14 0.00 0.01 41.0 0.13 510.0 0.0 0
101.00 COP1429H101 0.14 0.00 0.01 23.0 0.13 620.0 0.0 0
102.00 COP1429H102 0.14 0.00 0.01 1.0 0.13 586.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COP1429T65 0.13 0.00 0.01 40.0 0.13 624.0 0.0 0
70.00 COP1429T70 0.02 -0.11 0.02 32.0 0.02 1.0 18.0 18
72.00 COP1429T72 0.21 0.08 0.01 399.0 0.14 954.0 1.0 1
73.00 COP1429T73 0.04 0.02 0.01 414.0 0.13 1222.0 10.0 14
73.50 COP1429T73.5 0.14 0.00 0.01 677.0 0.14 998.0 0.0 0
74.00 COP1429T74 0.32 0.29 0.01 686.0 0.13 1454.0 25.0 25
74.50 COP1429T74.5 0.44 0.30 0.01 725.0 0.14 1322.0 22.0 22
75.00 COP1429T75 0.35 0.34 0.01 54.0 0.05 585.0 2.0 15
76.00 COP1429T76 0.11 0.10 0.01 210.0 0.11 1642.0 10.0 172
77.00 COP1429T77 0.04 0.00 0.01 762.0 0.10 1216.0 20.0 95
78.00 COP1429T78 0.13 0.05 0.09 10.0 0.10 11.0 5.0 193
79.00 COP1429T79 0.21 0.06 0.20 128.0 0.25 1497.0 13.0 480
80.00 COP1429T80 0.50 0.19 0.45 876.0 0.57 1542.0 117.0 173
81.00 COP1429T81 1.04 0.34 1.06 18.0 1.13 1103.0 8.0 131
82.00 COP1429T82 1.88 0.48 1.64 1851.0 2.06 1724.0 3.0 163
83.00 COP1429T83 2.82 0.82 2.44 1458.0 3.20 1430.0 4.0 288
84.00 COP1429T84 4.03 1.08 3.45 1266.0 4.00 969.0 2.0 57
85.00 COP1429T85 4.35 0.00 4.35 1173.0 5.15 1143.0 5.0 90
86.00 COP1429T86 2.39 -2.51 5.35 1160.0 6.20 1149.0 20.0 30
87.00 COP1429T87 6.49 0.59 6.35 1141.0 7.20 685.0 1.0 21
88.00 COP1429T88 3.05 -3.80 7.35 168.0 8.20 445.0 4.0 2
89.00 COP1429T89 7.80 0.00 8.35 153.0 9.20 151.0 0.0 0
90.00 COP1429T90 8.80 0.00 9.35 172.0 10.25 182.0 0.0 0
91.00 COP1429T91 9.80 0.00 10.35 93.0 11.20 169.0 0.0 0
92.00 COP1429T92 10.80 0.00 11.35 144.0 12.20 171.0 0.0 0
93.00 COP1429T93 10.40 0.00 11.80 140.0 13.55 20.0 0.0 0
94.00 COP1429T94 11.35 0.00 12.80 140.0 14.30 20.0 0.0 0
95.00 COP1429T95 12.45 0.00 13.80 140.0 15.55 20.0 0.0 0
96.00 COP1429T96 13.45 0.00 14.80 140.0 16.55 20.0 0.0 0
97.00 COP1429T97 14.45 0.00 15.80 140.0 17.55 20.0 0.0 0
98.00 COP1429T98 15.45 0.00 16.80 52.0 18.55 51.0 0.0 0
99.00 COP1429T99 16.60 0.00 17.80 140.0 19.55 140.0 0.0 0
100.00 COP1429T100 17.60 0.00 18.80 140.0 20.25 140.0 0.0 0
101.00 COP1429T101 18.50 0.00 19.80 140.0 21.55 140.0 0.0 0
102.00 COP1429T102 19.95 0.00 20.70 169.0 22.60 110.0 0.0 0
Trading Center