$71.00 +0.25 (0.35%) ConocoPhillips Co - NYSE

Oct. 30, 2014 | 03:00 PM
Last Trade: 71.00
Trade Time: Oct 30 03:00 PM Eastern Daylight Time
Change: +0.25 (0.35%)
Prev Close: 70.75
Open: 69.37
Bid: 70.99
Ask: 71.00
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COP1431J50 19.25 0.00 19.65 150.0 23.00 150.0 0.0 0
55.00 COP1431J55 14.05 0.00 14.00 10.0 16.80 555.0 0.0 0
57.50 COP1431J57.5 12.10 0.00 12.95 22.0 14.65 27.0 0.0 0
58.50 COP1431J58.5 11.10 0.00 11.95 22.0 13.65 26.0 0.0 0
59.00 COP1431J59 12.35 0.00 11.45 202.0 12.65 642.0 30.0 30
59.50 COP1431J59.5 10.10 0.00 10.95 22.0 12.65 27.0 0.0 0
60.00 COP1431J60 10.20 -1.35 10.45 952.0 11.85 1110.0 1.0 293
60.50 COP1431J60.5 9.65 0.00 9.95 32.0 11.65 32.0 0.0 0
61.00 COP1431J61 9.65 0.00 9.45 250.0 10.80 492.0 25.0 25
61.50 COP1431J61.5 8.95 0.00 8.95 240.0 10.45 593.0 46.0 46
62.00 COP1431J62 9.50 0.00 8.45 101.0 9.80 177.0 34.0 34
62.50 COP1431J62.5 9.05 0.00 7.95 1062.0 9.65 1111.0 10.0 199
63.00 COP1431J63 6.15 -1.00 7.45 328.0 8.80 233.0 20.0 20
63.50 COP1431J63.5 8.00 0.00 6.95 181.0 8.65 426.0 13.0 13
64.00 COP1431J64 6.15 0.00 6.45 151.0 8.15 151.0 0.0 0
64.50 COP1431J64.5 2.70 -3.00 5.95 314.0 7.50 169.0 10.0 10
65.00 COP1431J65 4.88 -0.17 5.45 133.0 6.75 309.0 5.0 5
65.50 COP1431J65.5 5.30 0.00 5.15 75.0 6.30 358.0 4.0 66
66.00 COP1431J66 2.55 -1.65 4.50 177.0 5.20 123.0 2.0 25
66.50 COP1431J66.5 5.15 0.00 4.10 458.0 4.90 1278.0 3.0 78
67.00 COP1431J67 3.38 0.18 3.45 1316.0 4.85 1255.0 5.0 233
67.50 COP1431J67.5 2.26 -0.50 2.99 1205.0 4.25 985.0 24.0 108
68.00 COP1431J68 3.30 0.00 2.50 1223.0 3.70 994.0 7.0 321
68.50 COP1431J68.5 2.93 0.00 2.01 1487.0 3.15 1495.0 1.0 915
69.00 COP1431J69 1.95 0.00 1.89 1125.0 2.37 1425.0 23.0 239
69.50 COP1431J69.5 1.21 -0.23 1.06 1360.0 2.11 1576.0 24.0 1,067
70.00 COP1431J70 1.35 0.14 1.07 622.0 1.22 207.0 97.0 644
70.50 COP1431J70.5 0.38 -0.42 0.61 1680.0 0.86 1788.0 3.0 285
71.00 COP1431J71 0.40 -0.15 0.38 528.0 0.45 1081.0 115.0 544
71.50 COP1431J71.5 0.04 -0.31 0.19 127.0 0.24 20.0 14.0 787
72.00 COP1431J72 0.15 -0.06 0.06 1299.0 0.12 1449.0 26.0 298
72.50 COP1431J72.5 0.03 -0.11 0.10 60.0 0.11 1555.0 11.0 308
73.00 COP1431J73 0.07 0.00 0.04 178.0 0.08 1182.0 365.0 413
73.50 COP1431J73.5 0.16 0.00 0.01 135.0 0.12 1426.0 2.0 135
74.00 COP1431J74 0.06 0.00 0.01 143.0 0.11 900.0 1.0 40
74.50 COP1431J74.5 0.03 0.00 0.01 825.0 0.11 981.0 10.0 36
75.00 COP1431J75 0.07 0.06 0.01 10.0 0.11 2103.0 60.0 232
76.00 COP1431J76 0.06 -0.06 0.01 32.0 0.11 621.0 1.0 73
77.00 COP1431J77 0.07 -0.05 0.01 88.0 0.11 626.0 1.0 69
78.00 COP1431J78 0.04 -0.07 0.01 10.0 0.11 651.0 1.0 47
79.00 COP1431J79 0.05 -0.06 0.01 30.0 0.11 646.0 2.0 82
80.00 COP1431J80 0.05 0.00 0.01 3.0 0.02 139.0 1.0 114
81.00 COP1431J81 0.08 0.00 0.08 10.0 0.11 1645.0 2.0 140
82.00 COP1431J82 0.05 0.00 0.01 80.0 0.10 1628.0 1.0 169
83.00 COP1431J83 0.29 0.18 0.01 47.0 0.10 445.0 2.0 69
84.00 COP1431J84 0.10 -0.02 0.01 10.0 0.10 537.0 160.0 96
85.00 COP1431J85 0.07 0.02 0.01 10.0 0.05 2.0 6.0 12
86.00 COP1431J86 0.06 -0.05 0.06 6.0 0.10 642.0 6.0 23
87.00 COP1431J87 0.11 -0.03 0.01 10.0 0.10 440.0 30.0 30
88.00 COP1431J88 0.13 0.02 0.01 25.0 0.10 639.0 2.0 2
89.00 COP1431J89 0.01 0.00 0.01 125.0 0.10 634.0 0.0 0
90.00 COP1431J90 0.01 0.00 0.01 66.0 0.10 736.0 0.0 0
91.00 COP1431J91 0.11 0.00 0.01 47.0 0.10 647.0 0.0 0
92.00 COP1431J92 0.11 0.00 0.01 24.0 0.10 579.0 0.0 0
93.00 COP1431J93 0.11 0.00 0.01 23.0 0.10 848.0 0.0 0
94.00 COP1431J94 0.14 0.00 0.01 24.0 0.10 823.0 0.0 0
95.00 COP1431J95 0.11 0.00 0.01 16.0 0.09 330.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COP1431V50 0.01 0.00 0.01 66.0 0.09 511.0 0.0 0
55.00 COP1431V55 0.03 -0.11 0.01 108.0 0.08 612.0 67.0 140
57.50 COP1431V57.5 0.02 -0.12 0.01 58.0 0.09 686.0 155.0 276
58.50 COP1431V58.5 0.05 -0.09 0.01 75.0 0.10 926.0 5.0 210
59.00 COP1431V59 0.06 -0.08 0.01 108.0 0.09 469.0 7.0 7
59.50 COP1431V59.5 0.14 0.00 0.01 36.0 0.09 430.0 0.0 0
60.00 COP1431V60 0.55 0.41 0.01 87.0 0.03 288.0 40.0 127
60.50 COP1431V60.5 0.01 0.00 0.01 30.0 0.09 385.0 0.0 0
61.00 COP1431V61 0.52 0.51 0.01 30.0 0.09 395.0 2.0 1
61.50 COP1431V61.5 0.01 0.00 0.01 30.0 0.09 348.0 0.0 0
62.00 COP1431V62 0.62 0.61 0.01 44.0 0.09 531.0 9.0 8
62.50 COP1431V62.5 0.15 0.14 0.01 37.0 0.09 990.0 3.0 163
63.00 COP1431V63 0.44 0.43 0.01 27.0 0.09 417.0 1.0 1
63.50 COP1431V63.5 0.52 0.51 0.01 10.0 0.09 447.0 28.0 28
64.00 COP1431V64 0.53 0.52 0.01 23.0 0.10 604.0 1.0 81
64.50 COP1431V64.5 0.10 0.09 0.01 133.0 0.09 874.0 2.0 213
65.00 COP1431V65 0.12 0.11 0.01 137.0 0.10 11.0 16.0 227
65.50 COP1431V65.5 0.65 0.64 0.01 125.0 0.10 565.0 1.0 68
66.00 COP1431V66 0.10 0.09 0.01 2.0 0.10 1210.0 30.0 188
66.50 COP1431V66.5 0.33 0.32 0.01 159.0 0.10 1077.0 100.0 300
67.00 COP1431V67 0.03 0.02 0.03 2.0 0.08 1391.0 2.0 262
67.50 COP1431V67.5 0.06 0.00 0.01 1215.0 0.10 1593.0 3.0 260
68.00 COP1431V68 0.08 -0.02 0.03 1347.0 0.11 1223.0 3.0 408
68.50 COP1431V68.5 0.14 0.00 0.01 10.0 0.12 1365.0 138.0 409
69.00 COP1431V69 0.17 -0.02 0.01 11.0 0.14 1464.0 3.0 686
69.50 COP1431V69.5 0.17 -0.16 0.01 41.0 0.12 1840.0 76.0 674
70.00 COP1431V70 0.25 -0.10 0.10 1623.0 0.15 1623.0 116.0 471
70.50 COP1431V70.5 0.38 -0.19 0.18 1655.0 0.25 1439.0 105.0 372
71.00 COP1431V71 0.40 -0.40 0.37 1589.0 0.46 1258.0 29.0 347
71.50 COP1431V71.5 0.74 -0.38 0.38 1929.0 0.78 1530.0 8.0 307
72.00 COP1431V72 1.60 0.40 0.77 1327.0 1.24 1216.0 10.0 241
72.50 COP1431V72.5 1.30 0.00 1.11 1504.0 1.70 1150.0 10.0 119
73.00 COP1431V73 1.30 0.00 1.07 1167.0 2.31 1643.0 10.0 147
73.50 COP1431V73.5 9.20 7.22 1.41 856.0 2.62 42.0 9.0 70
74.00 COP1431V74 9.63 7.27 1.90 1193.0 3.35 1630.0 2.0 403
74.50 COP1431V74.5 9.50 6.68 3.00 564.0 3.85 1066.0 2.0 79
75.00 COP1431V75 6.20 2.90 2.90 564.0 4.35 930.0 2.0 96
76.00 COP1431V76 5.52 0.90 3.85 1101.0 5.35 1058.0 4.0 354
77.00 COP1431V77 8.07 2.82 5.30 287.0 6.50 245.0 8.0 10
78.00 COP1431V78 2.33 -3.92 6.35 188.0 7.25 22.0 2.0 5
79.00 COP1431V79 3.60 -3.65 7.40 212.0 8.25 51.0 11.0 2
80.00 COP1431V80 14.85 6.60 7.85 205.0 9.20 167.0 9.0 9
81.00 COP1431V81 7.40 -1.30 8.65 39.0 11.25 180.0 6.0 6
82.00 COP1431V82 9.30 0.00 8.70 243.0 11.30 140.0 0.0 0
83.00 COP1431V83 10.00 0.00 9.65 243.0 12.30 140.0 0.0 0
84.00 COP1431V84 11.00 0.00 10.65 243.0 13.30 140.0 0.0 0
85.00 COP1431V85 12.00 0.00 11.60 21.0 15.30 151.0 0.0 0
86.00 COP1431V86 12.90 0.00 13.10 140.0 16.20 140.0 0.0 0
87.00 COP1431V87 14.15 0.00 14.10 150.0 17.55 31.0 0.0 0
88.00 COP1431V88 14.95 0.00 14.50 10.0 17.30 140.0 0.0 0
89.00 COP1431V89 16.10 0.00 15.75 10.0 18.30 584.0 0.0 0
90.00 COP1431V90 16.90 0.00 16.60 140.0 20.85 140.0 0.0 0
91.00 COP1431V91 18.15 0.00 17.50 21.0 21.35 140.0 0.0 0
92.00 COP1431V92 19.15 0.00 19.25 140.0 22.95 10.0 0.0 0
93.00 COP1431V93 20.05 0.00 19.85 10.0 22.30 151.0 0.0 0
94.00 COP1431V94 20.90 0.00 20.55 40.0 24.95 10.0 0.0 0
95.00 COP1431V95 22.30 0.00 21.95 10.0 24.25 73.0 0.0 0