ConocoPhillips Co $73.78

up +0.84


16/4/2014 04:15 PM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Last Trade: 73.78
Trade Time: Apr 16 04:15 PM Eastern Daylight Time
Change: 0.84 (1.15 %)
Prev Close: 72.94
Open: 73.38
Bid: 73.76
Ask: 73.77
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 8%
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 COP1419D55 12.60 -2.90 16.85 52.0 20.30 47.0 10.0 10
56.00 COP1425D56 14.50 0.00 15.85 51.0 19.20 78.0 0.0 0
57.00 COP1425D57 13.50 0.00 14.90 61.0 18.35 87.0 0.0 0
57.50 COP1419D57.5 13.00 0.00 14.50 22.0 17.80 22.0 0.0 0
58.00 COP1425D58 12.60 0.00 14.05 59.0 17.15 77.0 0.0 0
59.00 COP1425D59 11.60 0.00 13.05 74.0 16.35 31.0 0.0 0
60.00 COP1419D60 10.10 -0.45 12.00 52.0 15.25 47.0 10.0 10
60.00 COP1425D60 10.60 0.00 11.90 61.0 15.25 79.0 0.0 0
61.00 COP1425D61 9.60 0.00 11.00 70.0 14.20 150.0 0.0 0
62.00 COP1419D62 8.50 0.00 9.80 52.0 13.35 47.0 0.0 0
62.00 COP1425D62 8.65 0.00 10.00 228.0 13.20 427.0 0.0 0
62.50 COP1419D62.5 10.91 1.41 9.80 52.0 12.50 47.0 2.0 45
62.50 COP1425D62.5 8.50 0.00 9.50 181.0 12.65 414.0 0.0 0
63.00 COP1419D63 8.00 0.00 8.80 52.0 11.95 52.0 0.0 0
63.00 COP1425D63 8.00 0.00 8.85 62.0 11.05 61.0 0.0 0
63.50 COP1419D63.5 7.55 0.00 8.30 52.0 11.85 47.0 0.0 0
63.50 COP1425D63.5 7.50 0.00 8.50 237.0 11.80 511.0 0.0 0
64.00 COP1419D64 7.70 0.00 8.05 52.0 11.35 47.0 0.0 0
64.00 COP1425D64 7.05 0.00 8.05 196.0 10.55 200.0 0.0 0
64.50 COP1419D64.5 7.15 0.00 7.35 52.0 9.50 25.0 0.0 0
64.50 COP1425D64.5 6.55 0.00 8.10 47.0 9.50 70.0 0.0 0
65.00 COP1419D65 8.70 1.00 8.30 131.0 8.85 77.0 7.0 1,117
65.00 COP1425D65 2.55 -3.60 7.75 114.0 9.00 36.0 6.0 26
65.50 COP1419D65.5 6.20 0.00 6.35 52.0 8.50 25.0 0.0 0
65.50 COP1425D65.5 3.50 -2.10 7.45 74.0 8.90 72.0 2.0 48
66.00 COP1419D66 5.70 0.00 5.85 52.0 8.05 25.0 0.0 0
66.00 COP1425D66 3.96 -1.14 6.90 114.0 8.05 77.0 1.0 66
66.50 COP1419D66.5 5.20 0.00 6.00 52.0 7.50 25.0 0.0 0
66.50 COP1425D66.5 6.45 0.00 6.45 47.0 7.45 70.0 1.0 44
67.00 COP1419D67 4.70 0.00 5.60 52.0 7.45 25.0 0.0 0
67.00 COP1425D67 4.41 0.21 5.95 80.0 7.25 109.0 2.0 49
67.50 COP1419D67.5 6.09 1.17 5.95 163.0 6.35 156.0 173.0 4,372
67.50 COP1425D67.5 6.25 0.90 6.10 58.0 6.40 31.0 11.0 621
68.00 COP1419D68 3.70 0.00 4.90 50.0 6.20 50.0 0.0 0
68.00 COP1425D68 3.30 -0.05 4.95 164.0 6.20 84.0 5.0 354
68.50 COP1419D68.5 3.25 0.00 4.90 50.0 5.40 3.0 0.0 0
68.50 COP1425D68.5 2.04 -0.76 4.45 242.0 5.55 69.0 3.0 2,680
69.00 COP1419D69 1.34 -1.22 4.40 50.0 4.90 50.0 10.0 11
69.00 COP1425D69 4.13 0.00 4.25 58.0 4.85 70.0 1.0 123
69.50 COP1419D69.5 1.24 -1.03 3.95 50.0 4.40 50.0 19.0 19
69.50 COP1425D69.5 1.60 -1.16 3.45 96.0 4.40 65.0 6.0 484
70.00 COP1419D70 3.73 0.73 3.65 136.0 3.85 145.0 145.0 15,266
70.00 COP1425D70 2.58 0.00 3.10 263.0 3.85 90.0 1.0 1,492
70.50 COP1419D70.5 2.10 0.00 2.58 307.0 3.45 315.0 138.0 180
70.50 COP1425D70.5 3.00 1.25 2.87 475.0 3.35 75.0 29.0 578
71.00 COP1419D71 1.78 0.00 2.12 288.0 2.92 299.0 92.0 334
71.00 COP1425D71 2.71 0.62 2.65 110.0 2.88 70.0 6.0 738
71.50 COP1419D71.5 2.22 1.32 2.05 316.0 2.31 78.0 3.0 134
71.50 COP1425D71.5 1.23 0.00 2.15 665.0 2.40 47.0 32.0 706
72.00 COP1419D72 1.78 0.89 1.67 68.0 1.81 57.0 49.0 338
72.00 COP1425D72 1.87 0.61 1.82 279.0 1.97 70.0 31.0 2,381
72.50 COP1419D72.5 1.28 0.59 1.23 77.0 1.29 20.0 17564.0 20,679
72.50 COP1425D72.5 1.19 0.57 1.40 657.0 1.54 72.0 15.0 360
73.00 COP1419D73 0.77 0.38 0.69 545.0 0.85 18.0 81.0 133
73.00 COP1425D73 1.07 0.37 1.09 161.0 1.16 77.0 43.0 90
73.50 COP1419D73.5 0.37 0.30 0.39 382.0 0.45 11.0 92.0 40
73.50 COP1425D73.5 0.72 0.32 0.78 101.0 0.83 5.0 27.0 44
74.00 COP1419D74 0.14 0.11 0.13 432.0 0.17 14.0 111.0 0
74.00 COP1425D74 0.54 0.30 0.53 30.0 0.57 5.0 29.0 2
74.50 COP1419D74.5 0.04 -0.05 0.02 489.0 0.06 401.0 6.0 0
74.50 COP1425D74.5 0.32 0.21 0.33 288.0 0.38 5.0 48.0 5
75.00 COP1419D75 0.03 -0.05 0.01 273.0 0.07 1187.0 5.0 119
75.00 COP1425D75 0.21 0.18 0.21 122.0 0.25 52.0 41.0 17
76.00 COP1419D76 0.13 0.00 0.00 0.0 0.08 584.0 0.0 0
76.00 COP1425D76 0.01 0.00 0.01 998.0 0.19 930.0 4.0 4
77.00 COP1425D77 0.13 0.00 0.01 285.0 0.13 782.0 0.0 0
78.00 COP1425D78 0.13 0.00 0.01 45.0 0.14 731.0 0.0 0
79.00 COP1419D79 0.12 0.00 0.00 0.0 0.13 642.0 0.0 0
79.00 COP1425D79 0.13 0.00 0.00 0.0 0.14 572.0 0.0 0
80.00 COP1419D80 0.12 0.00 0.00 0.0 0.12 171.0 0.0 0
80.00 COP1425D80 0.13 0.00 0.01 32.0 0.14 577.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 COP1419P55 0.03 -0.01 0.01 37.0 0.04 359.0 5.0 5
56.00 COP1425P56 0.04 0.01 0.01 10.0 0.16 96.0 21.0 19
57.00 COP1425P57 0.03 -0.22 0.02 38.0 0.24 108.0 9.0 5
57.50 COP1419P57.5 0.07 0.03 0.01 24.0 0.04 218.0 13.0 13
58.00 COP1425P58 0.25 0.00 0.02 38.0 0.24 355.0 0.0 0
59.00 COP1425P59 0.15 0.00 0.01 217.0 0.15 331.0 0.0 0
60.00 COP1419P60 0.02 -0.02 0.01 50.0 0.04 387.0 3.0 79
60.00 COP1425P60 0.15 0.00 0.01 88.0 0.15 313.0 0.0 0
61.00 COP1425P61 0.16 0.00 0.01 358.0 0.15 275.0 0.0 0
62.00 COP1419P62 0.04 0.00 0.00 0.0 0.04 353.0 0.0 0
62.00 COP1425P62 0.03 0.02 0.01 58.0 0.03 3.0 11.0 15
62.50 COP1419P62.5 0.01 0.00 0.01 7.0 0.04 668.0 7.0 1,095
62.50 COP1425P62.5 0.04 0.03 0.01 48.0 0.15 288.0 10.0 10
63.00 COP1419P63 0.04 0.00 0.01 10.0 0.04 353.0 0.0 0
63.00 COP1425P63 0.21 0.20 0.01 47.0 0.21 100.0 10.0 10
63.50 COP1419P63.5 0.04 0.00 0.01 10.0 0.04 457.0 0.0 0
63.50 COP1425P63.5 0.01 0.00 0.01 30.0 0.24 364.0 0.0 0
64.00 COP1419P64 0.04 0.00 0.01 50.0 0.04 303.0 0.0 0
64.00 COP1425P64 0.04 0.00 0.01 48.0 0.15 256.0 10.0 10
64.50 COP1419P64.5 0.04 0.00 0.01 10.0 0.04 431.0 0.0 0
64.50 COP1425P64.5 0.08 0.07 0.01 11.0 0.15 334.0 1.0 5
65.00 COP1419P65 0.01 -0.03 0.01 38.0 0.03 271.0 2.0 3,716
65.00 COP1425P65 0.05 0.04 0.01 60.0 0.15 317.0 3.0 23
65.50 COP1419P65.5 0.03 0.00 0.01 80.0 0.04 404.0 0.0 0
65.50 COP1425P65.5 0.33 0.32 0.01 61.0 0.25 781.0 1.0 3
66.00 COP1419P66 0.04 0.00 0.01 62.0 0.04 404.0 0.0 0
66.00 COP1425P66 0.10 0.09 0.01 30.0 0.19 883.0 1.0 44
66.50 COP1419P66.5 0.04 0.00 0.01 143.0 0.04 366.0 0.0 0
66.50 COP1425P66.5 0.36 0.34 0.01 59.0 0.21 1011.0 24.0 51
67.00 COP1419P67 0.04 -0.01 0.01 10.0 0.04 446.0 1.0 1
67.00 COP1425P67 0.19 0.17 0.01 70.0 0.24 1194.0 3.0 326
67.50 COP1419P67.5 0.02 -0.03 0.01 10.0 0.04 659.0 25.0 5,023
67.50 COP1425P67.5 0.10 0.00 0.01 135.0 0.18 794.0 3.0 206
68.00 COP1419P68 0.05 0.00 0.01 346.0 0.04 334.0 0.0 0
68.00 COP1425P68 0.19 0.15 0.01 171.0 0.18 1208.0 3.0 127
68.50 COP1419P68.5 0.15 0.10 0.02 319.0 0.04 433.0 1.0 1
68.50 COP1425P68.5 0.15 0.12 0.01 395.0 0.17 1215.0 3.0 366
69.00 COP1419P69 0.02 0.00 0.01 360.0 0.04 688.0 81.0 144
69.00 COP1425P69 0.31 0.26 0.01 588.0 0.20 1333.0 40.0 110
69.50 COP1419P69.5 0.22 0.21 0.01 57.0 0.09 888.0 10.0 3,020
69.50 COP1425P69.5 0.44 0.37 0.02 462.0 0.13 1253.0 12.0 189
70.00 COP1419P70 0.02 -0.06 0.02 5.0 0.03 271.0 5.0 12,102
70.00 COP1425P70 0.35 0.26 0.04 15.0 0.08 274.0 36.0 2,034
70.50 COP1419P70.5 0.08 0.00 0.02 347.0 0.02 2.0 2.0 214
70.50 COP1425P70.5 0.24 0.00 0.04 375.0 0.14 1379.0 201.0 667
71.00 COP1419P71 0.03 -0.15 0.03 2.0 0.06 769.0 6.0 296
71.00 COP1425P71 0.24 0.00 0.08 1.0 0.13 1335.0 20.0 49
71.50 COP1419P71.5 0.28 0.00 0.01 47.0 0.03 271.0 311.0 83
71.50 COP1425P71.5 0.48 0.00 0.10 107.0 0.17 1526.0 23.0 368
72.00 COP1419P72 0.05 -0.23 0.01 12.0 0.04 582.0 2.0 8
72.00 COP1425P72 0.59 0.00 0.16 47.0 0.22 853.0 40.0 127
72.50 COP1419P72.5 0.06 -0.29 0.01 47.0 0.05 798.0 19.0 179
72.50 COP1425P72.5 0.35 -0.59 0.24 76.0 0.27 10.0 35.0 58
73.00 COP1419P73 0.18 -0.24 0.04 351.0 0.07 29.0 180.0 0
73.00 COP1425P73 0.46 -0.82 0.36 33.0 0.39 5.0 1.0 20
73.50 COP1419P73.5 0.18 -0.53 0.14 317.0 0.17 72.0 60.0 0
73.50 COP1425P73.5 0.61 -0.74 0.53 89.0 0.57 5.0 7.0 32
74.00 COP1419P74 0.56 -0.52 0.36 374.0 0.42 303.0 10.0 7
74.00 COP1425P74 7.90 6.64 0.77 57.0 0.82 5.0 2.0 2
74.50 COP1419P74.5 1.49 0.00 0.75 76.0 0.93 900.0 0.0 0
74.50 COP1425P74.5 1.20 -0.48 1.09 30.0 1.13 5.0 138.0 0
75.00 COP1419P75 8.57 6.60 1.16 51.0 1.77 263.0 1.0 1
75.00 COP1425P75 1.50 -0.25 1.45 54.0 1.56 228.0 90.0 2
76.00 COP1419P76 2.94 0.00 2.09 87.0 3.05 86.0 0.0 0
76.00 COP1425P76 9.85 6.89 2.08 490.0 3.05 1126.0 11.0 11
77.00 COP1425P77 3.85 0.00 3.05 47.0 4.10 279.0 0.0 0
78.00 COP1425P78 4.75 0.00 3.90 47.0 5.25 93.0 0.0 0
79.00 COP1419P79 5.80 0.00 4.55 66.0 6.30 88.0 0.0 0
79.00 COP1425P79 5.60 0.00 4.90 47.0 6.25 87.0 0.0 0
80.00 COP1419P80 6.05 0.00 5.45 30.0 7.60 52.0 0.0 0
80.00 COP1425P80 6.35 0.00 5.55 47.0 6.75 30.0 0.0 0
Trading Center