CONOCOPHILLIPS $61.71

down -0.39


19/6/2013 04:19 PM  |  NYSE : COP  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 61.71
Trade Time: Jun 19 4:08 PM Eastern Daylight Time
Change: -0.39 (-0.63 %)
Prev Close: 62.10
Open: 62.15
Bid: 61.70
Ask: 61.89
Get Trend Analysis Icon Get COP Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: COP

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COP1314F45 0.00 0.00 15.90 20 16.10 20 0 0
45.00 COP1322F45 0.00 0.00 15.85 30 17.75 51 0 0
47.50 COP1314F47.5 0.00 0.00 13.40 20 13.60 20 0 0
47.50 COP1322F47.5 0.00 0.00 13.35 30 15.25 51 0 0
50.00 COP1314F50 0.00 0.00 10.90 20 11.10 20 0 0
50.00 COP1322F50 12.43 0.00 11.10 69 13.40 56 0 10
52.50 COP1314F52.5 0.00 0.00 8.45 20 8.60 60 0 0
52.50 COP1322F52.5 11.95 0.00 9.15 102 9.50 164 0 0
55.00 COP1314F55 0.00 0.00 5.95 47 6.10 60 0 0
55.00 COP1322F55 5.94 0.00 6.65 154 7.00 155 0 12
57.50 COP1314F57.5 3.65 0.00 3.45 150 3.60 406 0 0
57.50 COP1322F57.5 4.70 0.15 4.20 67 4.40 764 176 221
60.00 COP1314F60 0.98 0.00 0.99 62 1.08 400 0 0
60.00 COP1322F60 1.79 -0.27 1.76 11 1.93 678 328 777
62.50 COP1314F62.5 0.01 0.00 0.00 0 0.02 721 0 834
62.50 COP1322F62.5 0.21 -0.08 0.10 28 0.11 60 1128 8,027
65.00 COP1314F65 0.03 0.00 0.00 0 0.01 57 0 6
65.00 COP1322F65 0.01 -0.01 0.00 0 0.03 674 3 5,268
67.50 COP1314F67.5 0.00 0.00 0.00 0 0.01 46 0 0
67.50 COP1322F67.5 0.02 0.00 0.00 0 0.02 185 0 171
70.00 COP1314F70 0.00 0.00 0.00 0 0.01 46 0 0
70.00 COP1322F70 0.03 0.00 0.00 0 0.02 199 0 137
72.50 COP1314F72.5 0.00 0.00 0.00 0 0.01 45 0 0
72.50 COP1322F72.5 0.00 0.00 0.00 0 0.02 95 0 0
75.00 COP1314F75 0.00 0.00 0.00 0 0.01 45 0 0
80.00 COP1314F80 0.00 0.00 0.00 0 0.01 44 0 0

Put Options: COP

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COP1314R45 0.00 0.00 0.00 0 0.01 44 0 0
45.00 COP1322R45 0.04 0.00 0.00 0 0.01 32 0 182
47.50 COP1314R47.5 0.00 0.00 0.00 0 0.01 40 0 0
47.50 COP1322R47.5 0.01 0.00 0.00 0 0.01 25 0 156
50.00 COP1314R50 0.00 0.00 0.00 0 0.01 40 0 0
50.00 COP1322R50 0.03 0.00 0.00 0 0.02 44 0 243
52.50 COP1314R52.5 0.02 0.00 0.00 0 0.01 42 0 4
52.50 COP1322R52.5 0.01 0.00 0.00 0 0.02 38 0 390
55.00 COP1314R55 0.01 0.00 0.00 0 0.01 36 0 98
55.00 COP1322R55 0.03 0.00 0.00 0 0.03 64 0 1,379
57.50 COP1314R57.5 0.08 0.00 0.00 0 0.01 64 0 120
57.50 COP1322R57.5 0.05 0.02 0.02 56 0.03 2 3 8,590
60.00 COP1314R60 0.13 0.00 0.00 0 0.02 356 0 235
60.00 COP1322R60 0.07 -0.02 0.06 100 0.07 10 666 15,876
62.50 COP1314R62.5 1.18 0.00 1.43 306 1.50 41 0 0
62.50 COP1322R62.5 0.57 -0.18 0.85 22 0.90 91 500 5,022
65.00 COP1314R65 3.70 0.00 3.90 379 4.05 154 0 0
65.00 COP1322R65 3.05 0.02 2.84 870 3.35 295 1063 1,256
67.50 COP1314R67.5 0.00 0.00 6.40 60 6.55 46 0 0
67.50 COP1322R67.5 3.68 0.00 4.90 365 6.65 62 0 10
70.00 COP1314R70 0.00 0.00 8.80 60 9.05 67 0 0
70.00 COP1322R70 7.90 0.00 6.30 308 8.45 75 0 44
72.50 COP1314R72.5 0.00 0.00 11.20 15 11.60 20 0 0
72.50 COP1322R72.5 0.00 0.00 8.40 95 11.40 59 0 0
75.00 COP1314R75 0.00 0.00 13.70 20 14.05 20 0 0
80.00 COP1314R80 0.00 0.00 18.70 20 19.10 20 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center