$70.07 +0.07 (0.10%) ConocoPhillips Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 70.07
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.07 (0.10%)
Prev Close: 70.00
Open: 69.99
Bid: 70.06
Ask: 70.07
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 COP1431J55 14.45 0.00 14.05 78.0 15.35 73.0 0.0 0
57.50 COP1431J57.5 12.00 0.00 11.45 76.0 12.95 637.0 0.0 0
58.50 COP1431J58.5 11.00 0.00 10.55 75.0 11.85 642.0 0.0 0
59.00 COP1431J59 9.55 -0.95 10.10 412.0 11.35 1099.0 2.0 2
59.50 COP1431J59.5 10.00 0.00 9.50 111.0 11.00 727.0 0.0 0
60.00 COP1431J60 6.50 -3.00 9.10 469.0 10.50 1108.0 474.0 266
60.50 COP1431J60.5 9.05 0.00 8.55 139.0 9.85 981.0 0.0 0
61.00 COP1431J61 8.55 0.00 8.05 98.0 9.50 1031.0 0.0 0
61.50 COP1431J61.5 8.05 0.00 7.60 113.0 9.00 1031.0 0.0 0
62.00 COP1431J62 7.70 0.00 7.10 98.0 8.55 538.0 0.0 0
62.50 COP1431J62.5 4.66 -2.54 6.65 588.0 7.85 448.0 30.0 191
63.00 COP1431J63 6.15 -0.55 6.15 516.0 7.40 619.0 20.0 20
63.50 COP1431J63.5 6.25 0.00 5.55 122.0 7.05 508.0 0.0 0
64.00 COP1431J64 5.75 0.00 5.15 149.0 6.55 566.0 0.0 0
64.50 COP1431J64.5 2.70 -2.55 4.60 666.0 5.90 585.0 10.0 10
65.00 COP1431J65 4.88 0.08 4.20 199.0 5.20 59.0 5.0 0
65.50 COP1431J65.5 4.12 -0.23 3.75 694.0 4.95 503.0 2.0 62
66.00 COP1431J66 5.00 0.00 3.90 411.0 4.30 141.0 10.0 23
66.50 COP1431J66.5 2.73 -0.97 3.10 1525.0 4.00 2014.0 1.0 79
67.00 COP1431J67 3.81 0.00 2.71 1211.0 3.35 840.0 125.0 238
67.50 COP1431J67.5 2.26 -0.89 2.53 1223.0 2.87 20.0 24.0 88
68.00 COP1431J68 3.15 0.00 2.03 1339.0 2.46 87.0 10.0 316
68.50 COP1431J68.5 2.70 0.00 1.78 1549.0 2.04 244.0 10.0 912
69.00 COP1431J69 1.47 -0.14 1.53 1290.0 1.68 431.0 100.0 180
69.50 COP1431J69.5 1.19 -0.11 1.23 522.0 1.34 614.0 6.0 1,095
70.00 COP1431J70 0.97 -0.44 0.92 1149.0 1.05 198.0 171.0 549
70.50 COP1431J70.5 0.69 -0.41 0.63 756.0 0.79 144.0 47.0 164
71.00 COP1431J71 0.51 -0.14 0.50 932.0 0.60 384.0 81.0 222
71.50 COP1431J71.5 0.41 -0.26 0.35 901.0 0.42 665.0 156.0 211
72.00 COP1431J72 0.30 -0.15 0.22 1577.0 0.30 784.0 76.0 219
72.50 COP1431J72.5 0.26 0.00 0.11 1528.0 0.29 1528.0 4.0 170
73.00 COP1431J73 0.26 0.00 0.10 487.0 0.15 929.0 5.0 85
73.50 COP1431J73.5 0.94 0.88 0.05 1654.0 0.21 1972.0 123.0 135
74.00 COP1431J74 0.15 0.09 0.05 40.0 0.10 1227.0 2.0 39
74.50 COP1431J74.5 0.11 0.06 0.02 791.0 0.14 1063.0 1.0 31
75.00 COP1431J75 0.07 0.04 0.01 590.0 0.12 1235.0 60.0 232
76.00 COP1431J76 0.06 0.05 0.01 32.0 0.12 1437.0 1.0 73
77.00 COP1431J77 0.07 -0.07 0.01 88.0 0.14 1250.0 1.0 69
78.00 COP1431J78 0.04 -0.10 0.01 10.0 0.12 1049.0 1.0 47
79.00 COP1431J79 0.05 -0.08 0.01 30.0 0.02 2.0 2.0 82
80.00 COP1431J80 0.09 0.01 0.01 3.0 0.01 125.0 10.0 115
81.00 COP1431J81 0.08 -0.04 0.08 10.0 0.12 1387.0 10.0 140
82.00 COP1431J82 0.12 0.00 0.01 80.0 0.12 1179.0 1.0 169
83.00 COP1431J83 0.29 0.17 0.01 47.0 0.14 1253.0 2.0 69
84.00 COP1431J84 0.10 -0.02 0.01 10.0 0.14 1133.0 160.0 96
85.00 COP1431J85 0.07 -0.05 0.01 10.0 0.13 1404.0 6.0 12
86.00 COP1431J86 0.06 -0.08 0.06 6.0 0.13 1068.0 6.0 23
87.00 COP1431J87 0.11 -0.03 0.01 10.0 0.14 1035.0 30.0 30
88.00 COP1431J88 0.13 -0.01 0.01 25.0 0.14 1035.0 2.0 2
89.00 COP1431J89 0.16 0.00 0.01 125.0 0.16 754.0 0.0 0
90.00 COP1431J90 0.16 0.00 0.01 66.0 0.11 651.0 0.0 0
91.00 COP1431J91 0.16 0.00 0.01 47.0 0.16 719.0 0.0 0
92.00 COP1431J92 0.16 0.00 0.01 24.0 0.16 713.0 0.0 0
93.00 COP1431J93 0.16 0.00 0.01 23.0 0.16 928.0 0.0 0
94.00 COP1431J94 0.16 0.00 0.01 24.0 0.16 879.0 0.0 0
95.00 COP1431J95 0.16 0.00 0.01 16.0 0.16 1169.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 COP1431V55 0.03 0.02 0.01 33.0 0.04 965.0 80.0 60
57.50 COP1431V57.5 0.02 0.00 0.01 67.0 0.07 891.0 155.0 276
58.50 COP1431V58.5 0.01 0.00 0.02 115.0 0.07 59.0 0.0 0
59.00 COP1431V59 0.06 0.05 0.02 100.0 0.09 865.0 7.0 7
59.50 COP1431V59.5 0.03 0.00 0.02 85.0 0.11 1504.0 0.0 0
60.00 COP1431V60 0.55 0.54 0.03 20.0 0.09 883.0 40.0 127
60.50 COP1431V60.5 0.02 0.00 0.01 433.0 0.20 2058.0 0.0 0
61.00 COP1431V61 0.52 0.51 0.03 119.0 0.10 1008.0 2.0 1
61.50 COP1431V61.5 0.03 0.00 0.02 421.0 0.19 2060.0 0.0 0
62.00 COP1431V62 0.62 0.61 0.04 133.0 0.18 1411.0 9.0 8
62.50 COP1431V62.5 0.15 0.11 0.03 438.0 0.10 1055.0 3.0 163
63.00 COP1431V63 0.44 0.43 0.05 156.0 0.18 1431.0 1.0 1
63.50 COP1431V63.5 0.52 0.51 0.06 121.0 0.19 1421.0 28.0 28
64.00 COP1431V64 0.53 0.51 0.06 256.0 0.20 1547.0 1.0 81
64.50 COP1431V64.5 0.18 0.15 0.08 121.0 0.16 1321.0 100.0 174
65.00 COP1431V65 0.12 0.00 0.08 588.0 0.20 1454.0 4.0 213
65.50 COP1431V65.5 0.65 0.59 0.04 1650.0 0.24 1637.0 1.0 68
66.00 COP1431V66 0.16 0.00 0.10 1014.0 0.28 1228.0 10.0 188
66.50 COP1431V66.5 0.20 0.10 0.17 49.0 0.23 995.0 25.0 211
67.00 COP1431V67 0.31 0.16 0.20 33.0 0.27 845.0 148.0 121
67.50 COP1431V67.5 0.30 -0.11 0.27 54.0 0.33 738.0 22.0 190
68.00 COP1431V68 0.35 -0.06 0.34 530.0 0.42 1346.0 62.0 293
68.50 COP1431V68.5 0.51 0.03 0.44 762.0 0.53 1269.0 28.0 279
69.00 COP1431V69 0.60 0.08 0.56 826.0 0.66 1354.0 3.0 511
69.50 COP1431V69.5 0.80 0.20 0.73 185.0 0.83 1102.0 38.0 226
70.00 COP1431V70 1.07 0.13 0.93 245.0 1.13 2363.0 162.0 520
70.50 COP1431V70.5 1.86 0.71 1.17 665.0 1.28 612.0 105.0 303
71.00 COP1431V71 1.83 0.59 1.46 677.0 1.58 245.0 38.0 258
71.50 COP1431V71.5 2.00 0.51 1.78 145.0 1.90 294.0 53.0 246
72.00 COP1431V72 2.60 0.73 2.16 225.0 2.34 1259.0 6.0 172
72.50 COP1431V72.5 3.80 1.59 2.43 1196.0 2.84 1494.0 60.0 109
73.00 COP1431V73 2.85 0.00 2.85 1044.0 3.40 1436.0 2.0 162
73.50 COP1431V73.5 9.20 6.41 3.30 411.0 3.90 1177.0 9.0 70
74.00 COP1431V74 9.63 6.43 3.75 422.0 4.35 1153.0 2.0 403
74.50 COP1431V74.5 9.50 5.85 4.20 594.0 4.95 1250.0 2.0 79
75.00 COP1431V75 6.00 1.85 4.75 403.0 5.30 787.0 3.0 96
76.00 COP1431V76 5.97 0.87 5.55 506.0 6.35 505.0 1.0 354
77.00 COP1431V77 7.00 0.00 6.55 535.0 7.30 381.0 1.0 358
78.00 COP1431V78 2.33 -3.92 7.50 433.0 9.00 667.0 2.0 7
79.00 COP1431V79 3.60 -4.05 8.50 93.0 9.35 195.0 11.0 2
80.00 COP1431V80 14.85 5.95 9.50 74.0 10.40 468.0 9.0 9
81.00 COP1431V81 7.40 -1.85 9.05 88.0 12.25 199.0 6.0 6
82.00 COP1431V82 10.20 0.00 10.40 21.0 12.35 626.0 0.0 0
83.00 COP1431V83 10.75 0.00 11.25 10.0 14.40 10.0 0.0 0
84.00 COP1431V84 11.75 0.00 12.30 20.0 15.40 20.0 0.0 0
85.00 COP1431V85 12.80 0.00 13.25 140.0 15.75 140.0 0.0 0
86.00 COP1431V86 13.80 0.00 14.35 140.0 16.65 10.0 0.0 0
87.00 COP1431V87 14.80 0.00 14.90 32.0 18.30 10.0 0.0 0
88.00 COP1431V88 15.85 0.00 16.45 10.0 19.80 10.0 0.0 0
89.00 COP1431V89 16.80 0.00 17.15 140.0 19.65 10.0 0.0 0
90.00 COP1431V90 17.80 0.00 18.35 140.0 20.60 10.0 0.0 0
91.00 COP1431V91 18.80 0.00 19.05 10.0 21.35 640.0 0.0 0
92.00 COP1431V92 19.80 0.00 19.80 21.0 22.55 69.0 0.0 0
93.00 COP1431V93 21.15 0.00 21.25 140.0 24.85 140.0 0.0 0
94.00 COP1431V94 21.80 0.00 22.15 140.0 25.55 10.0 0.0 0
95.00 COP1431V95 22.80 0.00 23.15 58.0 25.95 69.0 0.0 0