ConocoPhillips Co $84.42

down -0.29


30/7/2014 11:45 AM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Last Trade: 84.42
Trade Time: Jul 30 11:45 AM Eastern Daylight Time
Change: -0.29 (-0.34 %)
Prev Close: 84.71
Open: 85.25
Bid: 84.40
Ask: 84.42
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 13%
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COP1416H45 22.00 -16.65 38.50 272.0 41.80 272.0 4.0 4
50.00 COP1416H50 24.40 -9.25 33.50 300.0 36.75 104.0 2.0 5
55.00 COP1416H55 24.63 -4.87 28.50 468.0 31.75 217.0 2.0 2
57.50 COP1416H57.5 20.79 -6.21 27.15 283.0 28.90 103.0 16.0 8
60.00 COP1416H60 26.55 2.00 24.30 748.0 26.35 352.0 40.0 3
62.50 COP1416H62.5 22.55 0.30 21.80 597.0 23.60 574.0 2.0 101
65.00 COP1401H65 19.60 0.00 19.35 1124.0 21.10 613.0 0.0 0
65.00 COP1416H65 21.55 1.85 19.30 810.0 21.40 574.0 325.0 14
67.50 COP1416H67.5 18.85 1.55 16.80 580.0 17.45 404.0 190.0 13
70.00 COP1401H70 14.60 0.00 13.60 885.0 16.40 359.0 0.0 0
70.00 COP1416H70 15.20 0.00 14.40 1181.0 14.95 504.0 2.0 61
71.00 COP1401H71 13.60 0.00 12.65 885.0 14.55 345.0 0.0 0
71.50 COP1401H71.5 13.10 0.00 12.15 885.0 14.90 345.0 0.0 0
72.00 COP1401H72 12.60 0.00 11.45 893.0 13.10 340.0 0.0 0
72.00 COP1408H72 12.65 0.00 12.40 783.0 12.95 506.0 0.0 0
72.00 COP1422H72 12.05 0.00 12.40 101.0 13.70 303.0 0.0 0
72.00 COP1429H72 12.70 0.00 12.45 332.0 14.15 267.0 0.0 0
72.50 COP1401H72.5 12.10 0.00 11.65 983.0 12.60 475.0 0.0 0
72.50 COP1416H72.5 14.05 1.70 11.85 792.0 12.45 547.0 1820.0 2
73.00 COP1401H73 11.60 0.00 11.15 986.0 12.10 447.0 0.0 0
73.00 COP1408H73 11.65 0.00 10.90 678.0 12.55 11.0 0.0 0
73.00 COP1416H73 11.80 0.00 11.45 495.0 11.95 365.0 0.0 0
73.00 COP1422H73 13.00 1.30 11.45 416.0 12.70 369.0 5.0 5
73.00 COP1429H73 11.75 0.00 10.60 358.0 13.70 213.0 0.0 0
73.50 COP1401H73.5 11.10 0.00 10.65 986.0 11.60 465.0 0.0 0
73.50 COP1408H73.5 11.15 0.00 10.40 558.0 12.10 271.0 0.0 0
73.50 COP1416H73.5 11.35 0.00 10.90 35.0 11.45 391.0 0.0 0
73.50 COP1422H73.5 10.55 0.00 10.50 344.0 12.15 11.0 0.0 0
73.50 COP1429H73.5 11.25 0.00 10.10 358.0 13.20 202.0 0.0 0
74.00 COP1401H74 10.60 0.00 10.15 988.0 11.10 445.0 0.0 0
74.00 COP1408H74 10.65 0.00 9.90 558.0 11.55 11.0 0.0 0
74.00 COP1416H74 10.85 0.00 10.45 520.0 10.95 373.0 0.0 0
74.00 COP1422H74 10.05 0.00 10.00 344.0 11.65 11.0 0.0 0
74.00 COP1429H74 10.75 0.00 9.60 358.0 12.70 206.0 0.0 0
74.50 COP1401H74.5 10.10 0.00 9.65 955.0 11.00 510.0 0.0 0
74.50 COP1408H74.5 10.15 0.00 9.45 558.0 11.05 11.0 0.0 0
74.50 COP1416H74.5 10.35 0.00 9.90 52.0 10.75 392.0 0.0 0
74.50 COP1422H74.5 9.55 0.00 9.50 344.0 11.15 11.0 0.0 0
74.50 COP1429H74.5 10.25 0.00 9.10 358.0 12.15 215.0 0.0 0
75.00 COP1401H75 9.80 0.00 9.15 957.0 10.50 510.0 0.0 0
75.00 COP1408H75 9.95 0.15 9.50 132.0 10.60 396.0 9.0 9
75.00 COP1416H75 9.62 -0.13 9.40 636.0 9.90 487.0 6.0 182
75.00 COP1422H75 9.80 0.00 9.00 353.0 10.65 11.0 0.0 0
75.00 COP1429H75 10.31 0.41 8.75 345.0 11.65 202.0 1.0 0
76.00 COP1401H76 8.80 0.00 8.40 892.0 9.50 464.0 0.0 0
76.00 COP1408H76 8.80 0.00 8.40 488.0 9.10 255.0 0.0 0
76.00 COP1416H76 8.85 0.00 8.45 577.0 9.35 11.0 0.0 0
76.00 COP1422H76 8.80 0.00 8.05 284.0 9.70 220.0 0.0 0
76.00 COP1429H76 8.85 0.00 8.00 330.0 10.75 204.0 0.0 0
77.00 COP1401H77 7.75 0.00 7.35 916.0 8.50 520.0 0.0 0
77.00 COP1408H77 8.30 0.45 7.40 1047.0 8.60 419.0 9.0 9
77.00 COP1422H77 7.75 0.00 7.50 238.0 8.70 220.0 0.0 0
77.00 COP1429H77 7.75 -0.10 7.55 472.0 9.10 350.0 3.0 6
77.50 COP1416H77.5 9.60 2.20 6.95 53.0 7.55 76.0 6.0 65
78.00 COP1401H78 6.75 0.05 6.35 53.0 7.40 387.0 4.0 4
78.00 COP1408H78 7.30 0.45 6.45 1008.0 7.60 508.0 23.0 23
78.00 COP1422H78 6.90 0.00 6.55 256.0 7.70 218.0 0.0 0
78.00 COP1429H78 6.90 0.00 6.60 230.0 8.15 211.0 0.0 0
79.00 COP1401H79 5.85 0.05 5.35 73.0 6.10 599.0 4.0 4
79.00 COP1408H79 5.75 0.00 5.45 490.0 6.60 270.0 0.0 0
79.00 COP1416H79 5.95 0.00 5.55 582.0 6.35 389.0 0.0 0
79.00 COP1422H79 6.00 0.00 5.60 363.0 6.35 225.0 0.0 0
79.00 COP1429H79 6.50 0.45 5.70 1148.0 7.05 836.0 5.0 5
80.00 COP1401H80 4.65 -0.15 4.40 1100.0 5.45 646.0 10.0 29
80.00 COP1408H80 4.80 0.00 4.50 473.0 5.40 253.0 0.0 0
80.00 COP1416H80 5.33 0.00 4.60 569.0 5.25 951.0 6.0 503
80.00 COP1422H80 5.40 0.30 4.70 1203.0 5.45 898.0 8.0 8
80.00 COP1429H80 5.75 0.60 4.80 1218.0 6.25 840.0 2.0 0
81.00 COP1401H81 3.80 0.00 3.45 465.0 3.95 315.0 0.0 0
81.00 COP1408H81 5.80 1.85 3.55 1558.0 4.15 1074.0 30.0 30
81.00 COP1416H81 6.05 2.00 3.80 889.0 4.20 1196.0 7.0 1
81.00 COP1422H81 4.92 0.38 3.95 189.0 4.10 179.0 6.0 7
81.00 COP1429H81 4.30 0.00 3.95 397.0 4.85 799.0 3.0 2
82.00 COP1401H82 3.30 0.43 2.52 1539.0 2.92 1119.0 30.0 30
82.00 COP1408H82 2.84 -0.31 2.71 214.0 3.05 655.0 183.0 0
82.00 COP1422H82 4.30 0.95 3.10 522.0 3.25 283.0 3.0 51
82.00 COP1429H82 3.82 0.32 3.25 300.0 3.50 782.0 1.0 1
82.50 COP1416H82.5 2.64 -0.46 2.59 169.0 2.68 95.0 38.0 562
83.00 COP1401H83 1.71 -0.26 1.66 45.0 1.77 316.0 165.0 5
83.00 COP1408H83 2.99 0.69 1.98 607.0 2.09 43.0 200.0 200
83.00 COP1422H83 3.65 1.07 2.42 26.0 2.53 294.0 3.0 5
83.00 COP1429H83 3.10 0.39 2.56 204.0 2.80 856.0 1.0 21
84.00 COP1401H84 1.04 -0.23 0.98 206.0 1.07 20.0 363.0 170
84.00 COP1408H84 1.57 0.06 1.35 34.0 1.41 21.0 112.0 69
84.00 COP1416H84 1.67 -0.06 1.59 202.0 1.65 81.0 4.0 189
84.00 COP1422H84 2.01 0.01 1.79 250.0 1.88 246.0 55.0 34
84.00 COP1429H84 2.30 0.06 1.95 348.0 2.17 989.0 40.0 77
85.00 COP1401H85 0.52 -0.23 0.51 43.0 0.56 201.0 347.0 447
85.00 COP1408H85 0.90 -0.20 0.85 195.0 0.90 153.0 6.0 127
85.00 COP1416H85 1.20 -0.03 1.08 102.0 1.13 310.0 129.0 8,835
85.00 COP1422H85 2.06 0.66 1.28 204.0 1.36 272.0 12.0 1,357
85.00 COP1429H85 2.30 0.78 1.45 118.0 1.57 751.0 3.0 762
86.00 COP1401H86 0.26 -0.16 0.27 35.0 0.31 58.0 209.0 885
86.00 COP1408H86 0.61 0.00 0.51 40.0 0.55 270.0 23.0 259
86.00 COP1416H86 0.83 -0.08 0.70 293.0 0.75 369.0 188.0 1,261
86.00 COP1422H86 1.75 0.79 0.89 117.0 0.94 107.0 5.0 927
86.00 COP1429H86 1.09 -0.13 1.03 380.0 1.20 1007.0 1.0 59
87.00 COP1401H87 0.10 -0.08 0.10 465.0 0.17 1320.0 83.0 1,988
87.00 COP1408H87 0.50 0.06 0.30 102.0 0.33 415.0 6.0 1,380
87.00 COP1422H87 0.81 0.00 0.60 136.0 0.67 829.0 29.0 152
87.00 COP1429H87 0.78 -0.11 0.72 254.0 0.83 825.0 3.0 65
87.50 COP1416H87.5 0.36 -0.10 0.36 25.0 0.37 159.0 122.0 10,683
88.00 COP1401H88 0.06 -0.03 0.05 30.0 0.10 17.0 6.0 560
88.00 COP1408H88 0.25 0.05 0.17 273.0 0.23 1459.0 1.0 206
88.00 COP1422H88 0.70 0.31 0.38 512.0 0.44 233.0 87.0 96
88.00 COP1429H88 1.30 0.76 0.48 733.0 0.61 904.0 7.0 14
89.00 COP1401H89 0.05 0.00 0.03 5.0 0.12 1096.0 2.0 245
89.00 COP1408H89 0.45 0.33 0.11 74.0 0.17 972.0 31.0 316
89.00 COP1416H89 0.22 -0.02 0.18 125.0 0.21 555.0 8.0 316
89.00 COP1422H89 0.52 0.23 0.25 770.0 0.36 957.0 20.0 60
89.00 COP1429H89 0.74 0.36 0.33 546.0 0.46 903.0 203.0 210
90.00 COP1401H90 0.06 0.05 0.01 126.0 0.12 1011.0 10.0 76
90.00 COP1408H90 0.15 0.07 0.07 98.0 0.14 890.0 171.0 794
90.00 COP1416H90 0.13 -0.02 0.11 258.0 0.14 353.0 138.0 24,216
90.00 COP1422H90 0.28 0.08 0.17 353.0 0.24 822.0 10.0 185
90.00 COP1429H90 0.38 0.13 0.22 525.0 0.34 747.0 12.0 347
91.00 COP1401H91 0.01 0.00 0.01 50.0 0.14 751.0 0.0 0
91.00 COP1408H91 0.09 0.04 0.04 56.0 0.07 184.0 105.0 34
91.00 COP1416H91 0.11 0.00 0.08 99.0 0.13 1080.0 50.0 114
91.00 COP1422H91 0.28 0.16 0.11 288.0 0.20 775.0 16.0 16
91.00 COP1429H91 0.26 0.09 0.15 115.0 0.25 823.0 10.0 29
92.00 COP1401H92 0.01 0.00 0.01 10.0 0.14 530.0 0.0 0
92.00 COP1408H92 0.03 0.00 0.02 171.0 0.06 255.0 0.0 0
92.00 COP1422H92 0.16 0.08 0.08 313.0 0.16 693.0 1.0 1
92.00 COP1429H92 0.30 0.18 0.11 150.0 0.20 690.0 9.0 19
92.50 COP1416H92.5 0.06 0.00 0.05 35.0 0.07 21.0 2.0 862
93.00 COP1401H93 0.05 0.04 0.01 10.0 0.14 537.0 10.0 10
93.00 COP1408H93 0.07 0.05 0.02 69.0 0.10 684.0 30.0 30
93.00 COP1422H93 0.05 0.00 0.05 335.0 0.11 505.0 0.0 0
93.00 COP1429H93 0.08 0.00 0.07 199.0 0.10 44.0 0.0 0
94.00 COP1401H94 0.01 0.00 0.01 10.0 0.14 543.0 0.0 0
94.00 COP1408H94 0.01 0.00 0.01 41.0 0.14 672.0 0.0 0
94.00 COP1416H94 0.03 0.00 0.03 236.0 0.07 906.0 0.0 0
94.00 COP1422H94 0.03 0.00 0.04 154.0 0.09 410.0 1.0 1
94.00 COP1429H94 0.24 0.18 0.05 197.0 0.08 33.0 4.0 4
95.00 COP1401H95 0.11 0.00 0.01 10.0 0.14 306.0 0.0 0
95.00 COP1408H95 0.01 0.00 0.01 36.0 0.14 645.0 0.0 0
95.00 COP1416H95 0.09 0.07 0.01 535.0 0.07 968.0 14.0 368
95.00 COP1422H95 0.04 0.00 0.02 336.0 0.07 281.0 1.0 1
95.00 COP1429H95 0.04 0.00 0.03 290.0 0.08 184.0 0.0 0
96.00 COP1401H96 0.10 0.00 0.01 53.0 0.14 313.0 0.0 0
96.00 COP1408H96 0.14 0.00 0.01 128.0 0.14 503.0 0.0 0
96.00 COP1416H96 0.01 0.00 0.01 140.0 0.07 990.0 0.0 0
96.00 COP1422H96 0.01 0.00 0.01 359.0 0.05 133.0 0.0 0
96.00 COP1429H96 0.03 0.00 0.02 303.0 0.07 157.0 0.0 0
97.00 COP1401H97 0.05 -0.05 0.01 1.0 0.12 292.0 17.0 17
97.00 COP1408H97 0.14 0.00 0.01 134.0 0.14 358.0 0.0 0
97.00 COP1422H97 0.01 0.00 0.01 447.0 0.10 686.0 0.0 0
97.00 COP1429H97 0.02 0.00 0.02 81.0 0.10 566.0 0.0 0
98.00 COP1401H98 0.10 0.00 0.00 0.0 0.14 323.0 0.0 0
98.00 COP1408H98 0.14 0.00 0.01 10.0 0.15 305.0 0.0 0
98.00 COP1422H98 0.01 0.00 0.01 350.0 0.09 741.0 0.0 0
98.00 COP1429H98 0.24 0.23 0.01 224.0 0.06 151.0 20.0 20
99.00 COP1401H99 0.10 0.00 0.00 0.0 0.14 322.0 0.0 0
99.00 COP1408H99 0.14 0.00 0.01 10.0 0.14 304.0 0.0 0
99.00 COP1416H99 0.05 0.00 0.01 61.0 0.05 471.0 0.0 0
99.00 COP1422H99 0.08 0.00 0.01 206.0 0.08 355.0 0.0 0
99.00 COP1429H99 0.01 0.00 0.01 144.0 0.06 56.0 0.0 0
100.00 COP1401H100 0.10 0.00 0.01 10.0 0.14 324.0 0.0 0
100.00 COP1408H100 0.14 0.00 0.01 22.0 0.14 286.0 0.0 0
100.00 COP1416H100 0.02 -0.02 0.01 38.0 0.04 368.0 10.0 91
100.00 COP1422H100 0.07 0.00 0.01 64.0 0.07 278.0 0.0 0
100.00 COP1429H100 0.01 0.00 0.01 63.0 0.06 175.0 0.0 0
101.00 COP1401H101 0.10 0.00 0.00 0.0 0.14 502.0 0.0 0
101.00 COP1408H101 0.14 0.00 0.00 0.0 0.14 188.0 0.0 0
101.00 COP1422H101 0.06 0.00 0.01 11.0 0.06 178.0 0.0 0
101.00 COP1429H101 0.01 0.00 0.01 23.0 0.07 171.0 0.0 0
102.00 COP1401H102 0.10 0.00 0.00 0.0 0.14 502.0 0.0 0
102.00 COP1408H102 0.14 0.00 0.04 19.0 0.14 163.0 0.0 0
102.00 COP1422H102 0.06 0.00 0.01 55.0 0.05 124.0 0.0 0
102.00 COP1429H102 0.01 0.00 0.01 1.0 0.06 129.0 0.0 0
105.00 COP1401H105 0.10 0.00 0.00 0.0 0.14 502.0 0.0 0
110.00 COP1401H110 0.10 0.00 0.00 0.0 0.14 562.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COP1416T45 0.05 0.02 0.01 11.0 0.03 141.0 3.0 7
50.00 COP1416T50 0.02 0.01 0.02 10.0 0.01 207.0 65.0 219
55.00 COP1416T55 0.03 0.02 0.01 26.0 0.01 172.0 5.0 1,355
57.50 COP1416T57.5 0.01 0.00 0.01 10.0 0.01 144.0 66.0 1,168
60.00 COP1416T60 0.01 0.00 0.01 1.0 0.01 65.0 10.0 2,635
62.50 COP1416T62.5 0.01 0.00 0.01 50.0 0.01 48.0 30.0 7,109
65.00 COP1401T65 0.11 0.00 0.00 0.0 0.14 475.0 0.0 0
65.00 COP1416T65 0.01 0.00 0.01 15.0 0.02 78.0 25.0 16,921
67.50 COP1416T67.5 0.02 0.00 0.01 30.0 0.02 14.0 11.0 3,805
70.00 COP1401T70 0.01 0.00 0.01 53.0 0.01 1.0 361.0 673
70.00 COP1416T70 0.05 -0.01 0.01 414.0 0.07 98.0 2.0 5,582
71.00 COP1401T71 0.01 -0.11 0.01 31.0 0.13 607.0 152.0 152
71.50 COP1401T71.5 0.12 0.00 0.01 51.0 0.13 282.0 0.0 0
72.00 COP1401T72 0.02 -0.02 0.01 31.0 0.13 811.0 300.0 300
72.00 COP1408T72 0.01 0.00 0.01 349.0 0.05 1.0 0.0 0
72.00 COP1422T72 0.23 0.20 0.03 252.0 0.10 590.0 20.0 20
72.00 COP1429T72 0.05 0.00 0.05 332.0 0.11 310.0 0.0 0
72.50 COP1401T72.5 0.01 -0.02 0.01 62.0 0.13 298.0 32.0 36
72.50 COP1416T72.5 0.02 0.00 0.02 479.0 0.06 137.0 115.0 3,158
73.00 COP1401T73 0.12 0.00 0.01 28.0 0.09 170.0 2.0 2
73.00 COP1408T73 0.01 0.00 0.01 41.0 0.14 677.0 0.0 0
73.00 COP1416T73 0.03 0.00 0.02 908.0 0.06 33.0 0.0 0
73.00 COP1422T73 0.03 0.00 0.02 625.0 0.10 325.0 0.0 0
73.00 COP1429T73 0.13 0.07 0.05 944.0 0.12 270.0 4.0 4
73.50 COP1401T73.5 0.02 -0.11 0.01 10.0 0.14 307.0 6.0 7
73.50 COP1408T73.5 0.01 0.00 0.01 41.0 0.14 677.0 0.0 0
73.50 COP1416T73.5 0.03 0.00 0.02 923.0 0.07 84.0 0.0 0
73.50 COP1422T73.5 0.26 0.22 0.04 526.0 0.10 293.0 27.0 27
73.50 COP1429T73.5 0.06 0.00 0.06 735.0 0.14 603.0 0.0 0
74.00 COP1401T74 0.02 0.00 0.01 89.0 0.10 170.0 1.0 3
74.00 COP1408T74 0.01 0.00 0.01 41.0 0.14 681.0 0.0 0
74.00 COP1416T74 0.03 0.00 0.02 1504.0 0.07 73.0 0.0 0
74.00 COP1422T74 0.27 0.22 0.04 1514.0 0.13 617.0 37.0 37
74.00 COP1429T74 0.32 0.25 0.07 375.0 0.14 574.0 25.0 25
74.50 COP1401T74.5 0.03 0.00 0.01 79.0 0.14 314.0 4.0 4
74.50 COP1408T74.5 0.02 0.00 0.01 822.0 0.07 422.0 0.0 0
74.50 COP1416T74.5 0.06 0.03 0.03 689.0 0.07 10.0 20.0 20
74.50 COP1422T74.5 0.08 0.00 0.05 863.0 0.14 667.0 1.0 27
74.50 COP1429T74.5 0.44 0.37 0.07 1384.0 0.14 355.0 22.0 22
75.00 COP1401T75 0.01 0.00 0.01 79.0 0.02 1.0 0.0 0
75.00 COP1408T75 0.10 0.07 0.02 284.0 0.07 88.0 3.0 3
75.00 COP1416T75 0.08 0.03 0.05 411.0 0.09 182.0 203.0 8,424
75.00 COP1422T75 0.08 0.00 0.05 1617.0 0.14 528.0 25.0 49
75.00 COP1429T75 0.35 0.27 0.08 1313.0 0.16 438.0 14.0 13
76.00 COP1401T76 0.04 0.00 0.01 67.0 0.03 1.0 1.0 17
76.00 COP1408T76 0.03 0.00 0.01 1261.0 0.08 389.0 0.0 0
76.00 COP1416T76 0.09 0.01 0.05 641.0 0.13 698.0 68.0 58
76.00 COP1422T76 0.10 0.00 0.07 877.0 0.14 373.0 1.0 23
76.00 COP1429T76 0.24 0.14 0.10 542.0 0.17 410.0 10.0 23
77.00 COP1401T77 0.11 0.09 0.01 76.0 0.08 770.0 10.0 36
77.00 COP1408T77 0.05 0.00 0.02 1677.0 0.09 246.0 0.0 0
77.00 COP1422T77 0.08 0.00 0.07 2942.0 0.15 178.0 0.0 0
77.00 COP1429T77 0.49 0.37 0.12 1545.0 0.19 140.0 24.0 24
77.50 COP1416T77.5 0.14 0.00 0.12 30.0 0.14 10.0 3.0 13,697
78.00 COP1401T78 0.03 0.01 0.01 215.0 0.06 139.0 2.0 10
78.00 COP1408T78 0.20 0.15 0.02 3192.0 0.14 649.0 10.0 10
78.00 COP1422T78 0.16 0.03 0.11 2823.0 0.18 129.0 17.0 14
78.00 COP1429T78 0.58 0.43 0.17 579.0 0.24 436.0 2.0 2
79.00 COP1401T79 0.17 0.15 0.01 343.0 0.06 462.0 3.0 16
79.00 COP1408T79 0.06 0.00 0.02 3257.0 0.14 702.0 0.0 0
79.00 COP1416T79 0.11 0.00 0.12 1739.0 0.18 31.0 0.0 0
79.00 COP1422T79 0.38 0.23 0.16 2713.0 0.23 62.0 3.0 149
79.00 COP1429T79 0.53 0.33 0.24 502.0 0.31 533.0 4.0 172
80.00 COP1401T80 0.05 0.01 0.03 280.0 0.07 317.0 14.0 25
80.00 COP1408T80 0.10 0.02 0.04 3390.0 0.15 229.0 7.0 25
80.00 COP1416T80 0.21 0.01 0.20 451.0 0.24 154.0 12.0 5,670
80.00 COP1422T80 0.25 0.04 0.24 1045.0 0.32 852.0 2.0 50
80.00 COP1429T80 0.27 -0.02 0.34 1150.0 0.42 623.0 1.0 51
81.00 COP1401T81 0.21 0.18 0.02 2722.0 0.10 513.0 10.0 33
81.00 COP1408T81 0.18 0.07 0.17 76.0 0.20 242.0 83.0 57
81.00 COP1416T81 0.23 -0.03 0.27 1133.0 0.33 462.0 10.0 346
81.00 COP1422T81 0.36 0.00 0.39 470.0 0.46 904.0 5.0 418
81.00 COP1429T81 0.53 0.10 0.50 922.0 0.58 488.0 11.0 17
82.00 COP1401T82 0.13 0.06 0.08 2312.0 0.17 251.0 3.0 65
82.00 COP1408T82 0.19 0.00 0.27 75.0 0.31 195.0 2.0 70
82.00 COP1422T82 0.44 -0.11 0.58 102.0 0.62 241.0 200.0 200
82.00 COP1429T82 0.63 0.06 0.71 129.0 0.76 118.0 17.0 30
82.50 COP1416T82.5 0.52 -0.01 0.56 171.0 0.61 793.0 410.0 2,935
83.00 COP1401T83 0.25 0.03 0.26 56.0 0.29 5.0 101.0 490
83.00 COP1408T83 0.36 -0.02 0.40 1581.0 0.52 266.0 35.0 41
83.00 COP1422T83 0.67 -0.11 0.85 40.0 0.90 223.0 2.0 38
83.00 COP1429T83 0.86 0.04 0.94 949.0 1.09 827.0 3.0 12
84.00 COP1401T84 0.56 0.14 0.54 46.0 0.56 4.0 341.0 1,179
84.00 COP1408T84 0.80 0.07 0.79 20.0 0.85 154.0 2.0 180
84.00 COP1416T84 1.13 0.31 1.11 6.0 1.13 10.0 52.0 328
84.00 COP1422T84 1.08 0.00 1.19 548.0 1.28 259.0 42.0 38
84.00 COP1429T84 0.97 -0.24 1.30 826.0 1.45 467.0 5.0 58
85.00 COP1401T85 1.00 0.13 1.00 56.0 1.06 4.0 218.0 393
85.00 COP1408T85 1.25 0.05 1.21 1612.0 1.34 44.0 28.0 278
85.00 COP1416T85 1.55 0.11 1.52 383.0 1.61 43.0 144.0 3,295
85.00 COP1422T85 1.67 0.25 1.66 440.0 1.77 310.0 5.0 95
85.00 COP1429T85 2.15 0.46 1.83 360.0 1.91 24.0 11.0 92
86.00 COP1401T86 1.24 -0.02 1.68 45.0 1.77 225.0 51.0 446
86.00 COP1408T86 1.28 -0.32 1.92 129.0 2.03 341.0 5.0 54
86.00 COP1416T86 2.25 0.39 2.22 26.0 2.26 5.0 5.0 321
86.00 COP1422T86 1.59 -0.54 2.23 539.0 2.38 247.0 34.0 76
86.00 COP1429T86 1.98 -0.17 2.35 605.0 2.54 330.0 10.0 10
87.00 COP1401T87 1.56 -0.47 2.40 606.0 2.62 15.0 40.0 91
87.00 COP1408T87 1.88 -0.25 2.53 1848.0 2.82 215.0 1.0 6
87.00 COP1422T87 2.35 -0.45 2.96 252.0 3.10 258.0 1.0 21
87.00 COP1429T87 2.50 -0.26 3.05 523.0 3.20 120.0 1.0 1
87.50 COP1416T87.5 2.90 0.00 3.00 1942.0 3.35 155.0 7.0 201
88.00 COP1401T88 2.64 0.00 3.15 761.0 3.60 108.0 0.0 0
88.00 COP1408T88 2.81 0.00 2.87 11.0 4.05 726.0 0.0 0
88.00 COP1422T88 2.86 -0.59 3.75 165.0 4.00 771.0 3.0 26
88.00 COP1429T88 3.05 -0.50 3.60 1320.0 4.10 617.0 4.0 4
89.00 COP1401T89 2.46 -1.09 3.65 1977.0 4.65 600.0 12.0 102
89.00 COP1408T89 3.65 -0.05 3.85 622.0 4.80 75.0 8.0 62
89.00 COP1416T89 2.97 -0.83 4.05 1873.0 4.80 735.0 3.0 3
89.00 COP1422T89 4.00 0.00 4.30 963.0 4.90 581.0 0.0 0
89.00 COP1429T89 3.95 0.00 3.60 1452.0 4.95 10.0 0.0 0
90.00 COP1401T90 3.20 -1.30 4.65 492.0 5.75 67.0 9.0 9
90.00 COP1408T90 4.60 0.00 4.65 11.0 5.75 230.0 0.0 0
90.00 COP1416T90 5.02 0.32 4.95 1400.0 5.80 333.0 2.0 27
90.00 COP1422T90 4.60 0.00 4.75 672.0 5.80 446.0 0.0 0
90.00 COP1429T90 4.70 0.00 4.40 1389.0 5.85 351.0 0.0 0
91.00 COP1401T91 5.50 0.00 5.55 1014.0 6.65 340.0 0.0 0
91.00 COP1408T91 5.55 0.00 5.55 494.0 6.70 236.0 0.0 0
91.00 COP1416T91 5.60 0.00 5.85 38.0 6.75 363.0 0.0 0
91.00 COP1422T91 5.55 0.00 5.65 354.0 6.75 52.0 0.0 0
91.00 COP1429T91 5.60 0.00 5.25 369.0 6.80 74.0 0.0 0
92.00 COP1401T92 6.50 0.00 6.55 437.0 7.70 128.0 0.0 0
92.00 COP1408T92 8.85 2.30 6.50 585.0 7.70 269.0 1.0 1
92.00 COP1422T92 6.50 0.00 6.55 282.0 7.85 171.0 0.0 0
92.00 COP1429T92 6.55 0.00 5.95 368.0 7.75 69.0 0.0 0
92.50 COP1416T92.5 8.79 1.74 7.25 654.0 8.20 332.0 1.0 1
93.00 COP1401T93 7.50 0.00 7.55 440.0 8.70 144.0 0.0 0
93.00 COP1408T93 7.50 0.00 7.55 11.0 8.75 264.0 0.0 0
93.00 COP1422T93 7.40 0.00 7.50 334.0 8.70 77.0 0.0 0
93.00 COP1429T93 7.45 0.00 7.20 368.0 8.75 72.0 0.0 0
94.00 COP1401T94 8.45 0.00 8.55 364.0 9.65 78.0 0.0 0
94.00 COP1408T94 8.45 0.00 8.50 678.0 9.70 346.0 0.0 0
94.00 COP1416T94 8.55 0.00 8.75 654.0 9.70 345.0 0.0 0
94.00 COP1422T94 8.30 0.00 8.45 357.0 9.95 146.0 0.0 0
94.00 COP1429T94 8.50 0.00 8.10 300.0 9.70 81.0 0.0 0
95.00 COP1401T95 9.25 0.00 9.55 440.0 10.80 163.0 0.0 0
95.00 COP1408T95 8.95 0.00 9.55 11.0 11.10 286.0 0.0 0
95.00 COP1416T95 9.50 0.00 9.75 11.0 10.70 302.0 0.0 0
95.00 COP1422T95 9.05 0.00 9.45 11.0 11.15 208.0 0.0 0
95.00 COP1429T95 9.10 0.00 8.70 358.0 11.20 198.0 0.0 0
96.00 COP1401T96 10.40 0.00 10.55 409.0 11.90 163.0 0.0 0
96.00 COP1408T96 10.05 0.00 10.50 11.0 12.15 377.0 0.0 0
96.00 COP1416T96 10.50 0.00 10.75 11.0 11.70 372.0 0.0 0
96.00 COP1422T96 10.05 0.00 10.45 11.0 12.15 200.0 0.0 0
96.00 COP1429T96 10.30 0.00 9.40 358.0 12.50 194.0 0.0 0
97.00 COP1401T97 11.40 0.00 11.55 395.0 12.90 140.0 0.0 0
97.00 COP1408T97 10.95 0.00 11.50 11.0 13.15 145.0 0.0 0
97.00 COP1422T97 11.05 0.00 11.45 11.0 13.15 202.0 0.0 0
97.00 COP1429T97 11.10 0.00 10.40 358.0 13.50 194.0 0.0 0
98.00 COP1401T98 12.25 0.00 11.25 297.0 14.55 120.0 0.0 0
98.00 COP1408T98 11.95 0.00 11.25 120.0 14.80 120.0 0.0 0
98.00 COP1422T98 11.95 0.00 12.50 11.0 14.15 215.0 0.0 0
98.00 COP1429T98 12.05 0.00 11.50 11.0 14.55 123.0 0.0 0
99.00 COP1401T99 13.25 0.00 12.25 131.0 15.55 120.0 0.0 0
99.00 COP1408T99 12.50 0.00 12.15 120.0 15.80 120.0 0.0 0
99.00 COP1416T99 13.50 0.00 12.30 454.0 15.50 169.0 0.0 0
99.00 COP1422T99 12.80 0.00 13.50 11.0 15.15 56.0 0.0 0
99.00 COP1429T99 13.20 0.00 12.45 37.0 15.50 70.0 0.0 0
100.00 COP1401T100 14.25 0.00 13.25 297.0 16.55 120.0 0.0 0
100.00 COP1408T100 13.20 0.00 13.35 120.0 16.75 120.0 0.0 0
100.00 COP1416T100 14.25 0.00 13.40 781.0 16.05 175.0 0.0 0
100.00 COP1422T100 13.20 0.00 13.25 120.0 17.05 41.0 0.0 0
100.00 COP1429T100 13.75 0.00 13.35 191.0 16.95 112.0 0.0 0
101.00 COP1401T101 15.25 0.00 14.25 128.0 17.55 120.0 0.0 0
101.00 COP1408T101 14.45 0.00 14.55 10.0 17.55 115.0 0.0 0
101.00 COP1422T101 14.25 0.00 14.65 150.0 18.05 94.0 0.0 0
101.00 COP1429T101 14.45 0.00 14.25 193.0 17.75 39.0 0.0 0
102.00 COP1401T102 16.25 0.00 15.25 128.0 18.55 120.0 0.0 0
102.00 COP1408T102 15.45 0.00 15.85 303.0 17.70 90.0 0.0 0
102.00 COP1422T102 15.75 0.00 15.55 357.0 17.85 40.0 0.0 0
102.00 COP1429T102 15.05 0.00 15.85 70.0 18.20 70.0 0.0 0
105.00 COP1401T105 19.25 0.00 18.25 128.0 21.55 120.0 0.0 0
110.00 COP1401T110 24.40 0.00 23.80 265.0 25.85 120.0 0.0 0
Trading Center