ConocoPhillips Co $80.98

up +0.48


21/8/2014 04:01 PM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Last Trade: 80.98
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: 0.48 (0.60 %)
Prev Close: 80.50
Open: 80.57
Bid: 80.90
Ask: 81.07
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 2%
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 COP1422H60 19.70 0.00 19.70 140.0 21.35 20.0 0.0 0
65.00 COP1422H65 13.95 0.00 13.95 57.0 17.25 299.0 0.0 0
65.00 COP1429H65 14.80 0.00 14.80 498.0 16.30 523.0 0.0 0
67.50 COP1422H67.5 11.45 0.00 11.45 158.0 14.75 422.0 0.0 0
70.00 COP1422H70 10.00 0.00 10.00 452.0 11.20 300.0 0.0 0
70.00 COP1429H70 10.40 0.00 10.40 517.0 11.25 973.0 0.0 0
70.50 COP1422H70.5 9.55 0.00 9.55 442.0 10.70 97.0 0.0 0
71.00 COP1422H71 9.45 0.00 9.45 102.0 10.25 399.0 0.0 0
71.50 COP1422H71.5 8.75 0.00 8.75 755.0 9.65 172.0 0.0 0
72.00 COP1422H72 9.70 1.45 8.25 755.0 9.20 387.0 1.0 1
72.00 COP1429H72 8.40 0.00 8.40 114.0 9.15 448.0 0.0 0
72.50 COP1422H72.5 7.75 0.00 7.75 1019.0 8.70 10.0 0.0 0
73.00 COP1422H73 13.00 5.70 7.30 851.0 8.15 114.0 5.0 5
73.00 COP1429H73 7.40 0.00 7.40 348.0 8.15 642.0 0.0 0
73.50 COP1422H73.5 6.80 0.00 6.80 826.0 7.75 96.0 0.0 0
73.50 COP1429H73.5 6.90 0.00 6.90 118.0 7.65 575.0 0.0 0
74.00 COP1422H74 6.15 0.00 6.15 826.0 7.25 96.0 0.0 0
74.00 COP1429H74 5.95 -0.45 6.40 765.0 7.15 759.0 4.0 15
74.50 COP1422H74.5 5.65 0.00 5.65 826.0 6.75 94.0 0.0 0
74.50 COP1429H74.5 5.90 0.00 5.90 617.0 6.65 336.0 0.0 0
75.00 COP1422H75 4.25 -0.90 5.15 963.0 6.10 105.0 10.0 10
75.00 COP1429H75 4.26 -1.14 5.40 817.0 6.15 506.0 12.0 12
76.00 COP1422H76 4.25 0.00 4.25 867.0 5.15 599.0 0.0 0
76.00 COP1429H76 4.04 -0.41 4.45 838.0 5.15 445.0 10.0 10
77.00 COP1422H77 2.80 -0.45 3.25 1008.0 4.15 640.0 3.0 37
77.00 COP1429H77 3.02 -0.43 3.45 862.0 4.15 885.0 4.0 424
78.00 COP1422H78 2.15 -0.14 2.29 1016.0 3.10 816.0 61.0 63
78.00 COP1429H78 3.00 0.00 2.62 1086.0 3.20 565.0 10.0 154
79.00 COP1422H79 1.99 0.00 2.00 92.0 2.10 350.0 80.0 273
79.00 COP1429H79 2.15 0.00 1.92 1380.0 2.24 575.0 5.0 172
80.00 COP1422H80 1.00 0.00 0.97 50.0 1.16 1782.0 35.0 343
80.00 COP1429H80 1.34 0.00 1.29 109.0 1.35 64.0 10.0 221
81.00 COP1422H81 0.28 0.00 0.24 43.0 0.28 410.0 130.0 691
81.00 COP1429H81 0.69 0.00 0.65 293.0 0.71 868.0 58.0 505
82.00 COP1422H82 0.04 0.00 0.01 96.0 0.05 708.0 26.0 504
82.00 COP1429H82 0.23 0.00 0.27 237.0 0.31 419.0 35.0 308
83.00 COP1422H83 0.03 0.00 0.02 2.0 0.07 33.0 1.0 394
83.00 COP1429H83 0.28 0.25 0.03 1595.0 0.13 1064.0 4.0 132
84.00 COP1422H84 0.10 0.01 0.01 10.0 0.09 828.0 3.0 152
84.00 COP1429H84 0.10 0.09 0.01 1072.0 0.13 1172.0 4.0 172
85.00 COP1422H85 0.03 -0.05 0.02 106.0 0.08 832.0 698.0 1,108
85.00 COP1429H85 0.05 0.00 0.01 21.0 0.09 905.0 1.0 830
86.00 COP1422H86 0.02 0.01 0.01 99.0 0.01 26.0 28.0 928
86.00 COP1429H86 0.02 -0.11 0.01 10.0 0.13 1245.0 10.0 71
87.00 COP1422H87 0.04 -0.04 0.01 42.0 0.08 1134.0 10.0 112
87.00 COP1429H87 0.08 -0.06 0.01 346.0 0.14 902.0 4.0 52
88.00 COP1422H88 0.15 0.07 0.01 37.0 0.08 646.0 15.0 88
88.00 COP1429H88 0.30 0.17 0.01 12.0 0.13 423.0 3.0 61
89.00 COP1422H89 0.52 0.44 0.01 35.0 0.08 634.0 3.0 57
89.00 COP1429H89 0.74 0.60 0.01 44.0 0.14 436.0 203.0 210
90.00 COP1422H90 0.05 -0.03 0.01 64.0 0.08 1155.0 2.0 185
90.00 COP1429H90 0.38 0.24 0.01 1.0 0.14 436.0 12.0 347
91.00 COP1422H91 0.06 -0.02 0.01 10.0 0.08 676.0 4.0 14
91.00 COP1429H91 0.26 0.12 0.01 11.0 0.14 703.0 10.0 29
92.00 COP1422H92 0.16 0.08 0.01 10.0 0.08 391.0 1.0 1
92.00 COP1429H92 0.30 0.16 0.01 1.0 0.14 799.0 9.0 19
93.00 COP1422H93 0.08 0.00 0.01 10.0 0.08 415.0 0.0 0
93.00 COP1429H93 0.14 0.00 0.01 10.0 0.14 454.0 0.0 0
94.00 COP1422H94 0.03 -0.05 0.01 10.0 0.08 382.0 1.0 1
94.00 COP1429H94 0.24 0.10 0.01 1.0 0.14 703.0 4.0 4
95.00 COP1422H95 0.08 0.00 0.01 41.0 0.08 370.0 1.0 1
95.00 COP1429H95 0.14 0.00 0.01 47.0 0.14 390.0 0.0 0
96.00 COP1422H96 0.08 0.00 0.01 20.0 0.08 414.0 0.0 0
96.00 COP1429H96 0.14 0.00 0.01 41.0 0.14 540.0 0.0 0
97.00 COP1422H97 0.08 0.00 0.01 447.0 0.08 431.0 0.0 0
97.00 COP1429H97 0.14 0.00 0.01 62.0 0.14 470.0 0.0 0
98.00 COP1422H98 0.08 0.00 0.01 350.0 0.08 406.0 0.0 0
98.00 COP1429H98 0.24 0.10 0.01 186.0 0.14 797.0 20.0 20
99.00 COP1422H99 0.08 0.00 0.01 206.0 0.08 408.0 0.0 0
99.00 COP1429H99 0.14 0.00 0.01 138.0 0.14 465.0 0.0 0
100.00 COP1422H100 0.08 0.00 0.01 64.0 0.08 424.0 0.0 0
100.00 COP1429H100 0.14 0.00 0.01 41.0 0.14 257.0 0.0 0
101.00 COP1422H101 0.08 0.00 0.01 11.0 0.08 421.0 0.0 0
101.00 COP1429H101 0.14 0.00 0.01 23.0 0.14 258.0 0.0 0
102.00 COP1422H102 0.08 0.00 0.01 55.0 0.08 415.0 0.0 0
102.00 COP1429H102 0.14 0.00 0.01 1.0 0.14 416.0 0.0 0
103.00 COP1422H103 0.08 0.00 0.00 0.0 0.08 418.0 0.0 0
104.00 COP1422H104 0.08 0.00 0.00 0.0 0.08 430.0 0.0 0
105.00 COP1422H105 0.08 0.00 0.00 0.0 0.08 569.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 COP1422T60 0.08 0.00 0.00 0.0 0.08 646.0 0.0 0
65.00 COP1422T65 0.01 -0.07 0.01 10.0 0.08 562.0 95.0 95
65.00 COP1429T65 0.13 0.00 0.01 40.0 0.13 261.0 0.0 0
67.50 COP1422T67.5 0.08 0.00 0.01 50.0 0.08 256.0 0.0 0
70.00 COP1422T70 0.01 0.00 0.01 30.0 0.01 43.0 300.0 320
70.00 COP1429T70 0.02 -0.11 0.02 32.0 0.13 467.0 18.0 18
70.50 COP1422T70.5 0.09 0.00 0.01 10.0 0.09 414.0 0.0 0
71.00 COP1422T71 0.02 -0.07 0.01 30.0 0.09 585.0 3.0 3
71.50 COP1422T71.5 0.02 -0.07 0.01 52.0 0.09 575.0 1.0 23
72.00 COP1422T72 0.14 0.05 0.01 24.0 0.09 587.0 1.0 21
72.00 COP1429T72 0.21 0.08 0.01 399.0 0.13 942.0 1.0 1
72.50 COP1422T72.5 0.03 -0.06 0.01 43.0 0.09 587.0 10.0 10
73.00 COP1422T73 0.09 0.00 0.01 31.0 0.09 277.0 0.0 0
73.00 COP1429T73 0.04 0.02 0.01 414.0 0.02 21.0 10.0 14
73.50 COP1422T73.5 0.26 0.17 0.01 31.0 0.09 574.0 27.0 27
73.50 COP1429T73.5 0.14 0.00 0.01 677.0 0.14 975.0 0.0 0
74.00 COP1422T74 0.27 0.18 0.01 31.0 0.09 571.0 37.0 37
74.00 COP1429T74 0.32 0.29 0.01 686.0 0.03 33.0 25.0 25
74.50 COP1422T74.5 0.08 -0.01 0.01 121.0 0.09 540.0 1.0 27
74.50 COP1429T74.5 0.44 0.30 0.01 725.0 0.14 1260.0 22.0 22
75.00 COP1422T75 0.04 -0.01 0.02 26.0 0.05 584.0 30.0 80
75.00 COP1429T75 0.35 0.34 0.01 54.0 0.04 294.0 2.0 15
76.00 COP1422T76 0.26 0.17 0.01 52.0 0.09 586.0 20.0 43
76.00 COP1429T76 0.11 0.10 0.01 210.0 0.05 535.0 10.0 172
77.00 COP1422T77 0.02 -0.07 0.02 16.0 0.09 841.0 1.0 105
77.00 COP1429T77 0.04 0.00 0.03 36.0 0.06 780.0 20.0 95
78.00 COP1422T78 0.02 0.00 0.01 64.0 0.02 31.0 3.0 380
78.00 COP1429T78 0.08 0.00 0.05 1000.0 0.13 2002.0 14.0 195
79.00 COP1422T79 0.03 0.00 0.01 1.0 0.05 990.0 11.0 925
79.00 COP1429T79 0.15 0.00 0.12 537.0 0.15 10.0 155.0 393
80.00 COP1422T80 0.05 0.00 0.02 688.0 0.08 1261.0 38.0 855
80.00 COP1429T80 0.31 0.00 0.29 554.0 0.34 652.0 16.0 166
81.00 COP1422T81 0.25 0.00 0.25 314.0 0.31 491.0 125.0 647
81.00 COP1429T81 0.70 0.00 0.63 953.0 0.71 368.0 11.0 131
82.00 COP1422T82 1.21 0.00 0.93 481.0 1.26 1882.0 1.0 272
82.00 COP1429T82 1.40 0.00 1.21 1036.0 1.35 184.0 1.0 162
83.00 COP1422T83 3.90 2.03 1.87 182.0 2.49 1509.0 30.0 89
83.00 COP1429T83 2.39 0.39 2.00 703.0 2.50 1767.0 95.0 288
84.00 COP1422T84 3.74 0.83 2.91 317.0 3.30 1526.0 22.0 49
84.00 COP1429T84 4.03 1.08 2.95 177.0 3.50 1472.0 2.0 57
85.00 COP1422T85 3.80 -0.10 3.90 222.0 4.80 739.0 1.0 107
85.00 COP1429T85 4.35 0.00 3.90 82.0 4.65 1235.0 5.0 95
86.00 COP1422T86 5.26 0.46 4.80 369.0 5.70 811.0 1.0 11
86.00 COP1429T86 2.39 -2.51 4.90 79.0 5.60 907.0 20.0 30
87.00 COP1422T87 2.94 -2.86 5.80 92.0 6.85 616.0 20.0 7
87.00 COP1429T87 6.49 0.59 5.90 102.0 6.60 1306.0 1.0 21
88.00 COP1422T88 2.86 -3.99 6.85 91.0 7.70 718.0 3.0 26
88.00 COP1429T88 3.05 -3.80 6.85 78.0 7.60 549.0 4.0 2
89.00 COP1422T89 7.80 0.00 7.80 115.0 8.75 600.0 0.0 0
89.00 COP1429T89 7.80 0.00 7.80 49.0 8.60 85.0 0.0 0
90.00 COP1422T90 9.80 1.00 8.80 211.0 9.75 734.0 13.0 13
90.00 COP1429T90 8.80 0.00 8.80 75.0 9.65 85.0 0.0 0
91.00 COP1422T91 9.80 0.00 9.80 92.0 11.00 626.0 0.0 0
91.00 COP1429T91 9.80 0.00 9.80 75.0 10.60 355.0 0.0 0
92.00 COP1422T92 10.80 0.00 10.80 92.0 12.00 626.0 0.0 0
92.00 COP1429T92 10.80 0.00 10.80 75.0 11.60 198.0 0.0 0
93.00 COP1422T93 10.75 0.00 10.75 117.0 14.05 468.0 0.0 0
93.00 COP1429T93 10.40 0.00 10.40 1.0 14.00 81.0 0.0 0
94.00 COP1422T94 11.80 0.00 11.80 116.0 15.05 468.0 0.0 0
94.00 COP1429T94 11.35 0.00 11.35 13.0 14.95 81.0 0.0 0
95.00 COP1422T95 12.75 0.00 12.75 117.0 15.75 468.0 0.0 0
95.00 COP1429T95 12.45 0.00 12.45 11.0 15.95 76.0 0.0 0
96.00 COP1422T96 13.60 0.00 13.60 42.0 17.20 21.0 0.0 0
96.00 COP1429T96 13.45 0.00 13.45 11.0 17.00 76.0 0.0 0
97.00 COP1422T97 14.60 0.00 14.60 42.0 18.05 20.0 0.0 0
97.00 COP1429T97 14.45 0.00 14.45 11.0 18.00 76.0 0.0 0
98.00 COP1422T98 15.60 0.00 15.60 120.0 19.00 124.0 0.0 0
98.00 COP1429T98 15.45 0.00 15.45 11.0 18.95 76.0 0.0 0
99.00 COP1422T99 16.75 0.00 16.75 132.0 20.20 128.0 0.0 0
99.00 COP1429T99 16.60 0.00 16.60 30.0 20.05 31.0 0.0 0
100.00 COP1422T100 17.60 0.00 17.60 120.0 21.05 124.0 0.0 0
100.00 COP1429T100 17.60 0.00 17.60 20.0 21.00 20.0 0.0 0
101.00 COP1422T101 18.60 0.00 18.60 36.0 22.00 57.0 0.0 0
101.00 COP1429T101 18.50 0.00 18.50 30.0 22.15 31.0 0.0 0
102.00 COP1422T102 19.40 0.00 19.40 48.0 23.00 48.0 0.0 0
102.00 COP1429T102 19.95 0.00 19.95 137.0 23.05 95.0 0.0 0
103.00 COP1422T103 20.40 0.00 20.40 51.0 24.10 57.0 0.0 0
104.00 COP1422T104 21.40 0.00 21.40 126.0 25.05 128.0 0.0 0
105.00 COP1422T105 22.90 0.00 22.90 398.0 26.05 407.0 0.0 0
Trading Center