$70.59 0.00 (0.00%) ConocoPhillips Co - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 70.59
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 70.59
Open: 70.07
Bid: 70.52
Ask: 70.79
Options:

Call Options: COP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COP1424J50 19.25 0.00 19.25 693.0 20.90 412.0 0.0 0
52.50 COP1424J52.5 16.20 0.00 16.20 200.0 19.35 200.0 0.0 0
55.00 COP1424J55 14.75 0.00 14.75 214.0 15.95 650.0 0.0 0
55.00 COP1431J55 14.80 0.00 14.80 567.0 16.00 827.0 0.0 0
57.50 COP1424J57.5 12.30 0.00 12.30 204.0 13.40 418.0 0.0 0
57.50 COP1431J57.5 11.95 0.00 11.95 85.0 13.50 702.0 0.0 0
58.50 COP1424J58.5 11.35 0.00 11.35 196.0 12.50 167.0 0.0 0
58.50 COP1431J58.5 11.00 0.00 11.00 99.0 12.50 151.0 0.0 0
59.00 COP1424J59 10.85 0.00 10.85 196.0 12.00 163.0 0.0 0
59.00 COP1431J59 9.55 -1.30 10.85 318.0 12.00 254.0 2.0 2
59.50 COP1424J59.5 10.30 0.00 10.30 196.0 11.50 198.0 0.0 0
59.50 COP1431J59.5 9.95 0.00 9.95 160.0 11.50 35.0 0.0 0
60.00 COP1424J60 8.50 -1.30 9.80 1058.0 10.95 1656.0 3.0 229
60.00 COP1431J60 6.50 -3.20 9.70 430.0 11.00 790.0 474.0 266
60.50 COP1424J60.5 9.15 0.00 9.15 360.0 10.45 264.0 0.0 0
60.50 COP1431J60.5 9.00 0.00 9.00 181.0 10.50 52.0 0.0 0
61.00 COP1424J61 7.50 -1.20 8.70 373.0 9.95 262.0 1.0 1
61.00 COP1431J61 8.75 0.00 8.75 143.0 10.00 134.0 0.0 0
61.50 COP1424J61.5 8.15 0.00 8.15 373.0 9.45 255.0 0.0 0
61.50 COP1431J61.5 8.25 0.00 8.25 87.0 9.55 219.0 0.0 0
62.00 COP1424J62 7.65 0.00 7.65 382.0 8.95 242.0 0.0 0
62.00 COP1431J62 7.75 0.00 7.75 100.0 9.00 103.0 0.0 0
62.50 COP1424J62.5 3.35 -3.75 7.10 660.0 8.45 1332.0 47.0 47
62.50 COP1431J62.5 4.66 -2.54 7.20 415.0 8.50 842.0 30.0 191
63.00 COP1424J63 5.90 -0.75 6.65 672.0 7.95 425.0 93.0 93
63.00 COP1431J63 6.15 -0.60 6.75 528.0 8.00 323.0 20.0 20
63.50 COP1424J63.5 6.15 0.00 6.15 377.0 7.45 236.0 0.0 0
63.50 COP1431J63.5 6.25 0.00 6.25 64.0 7.50 59.0 0.0 0
64.00 COP1424J64 2.65 -3.00 5.65 640.0 6.95 359.0 14.0 14
64.00 COP1431J64 5.75 0.00 5.75 113.0 7.05 284.0 0.0 0
64.50 COP1424J64.5 2.54 -2.61 5.15 669.0 6.45 416.0 7.0 7
64.50 COP1431J64.5 2.70 -2.60 5.30 488.0 6.55 427.0 10.0 10
65.00 COP1424J65 5.75 0.00 5.15 1281.0 5.95 1622.0 33.0 96
65.00 COP1431J65 5.60 0.00 5.40 40.0 6.05 281.0 0.0 0
65.50 COP1424J65.5 5.25 0.00 4.15 1384.0 5.45 1876.0 16.0 363
65.50 COP1431J65.5 4.12 -0.23 4.35 595.0 5.55 1090.0 2.0 62
66.00 COP1424J66 4.05 0.00 3.70 1473.0 4.95 1817.0 30.0 205
66.00 COP1431J66 3.15 -0.80 3.95 1319.0 5.05 1740.0 1.0 24
66.50 COP1424J66.5 1.86 -1.34 3.20 789.0 4.45 1165.0 9.0 61
66.50 COP1431J66.5 2.73 -0.92 3.65 1363.0 4.60 1713.0 1.0 79
67.00 COP1424J67 3.20 0.00 2.73 994.0 3.95 1893.0 1.0 202
67.00 COP1431J67 2.20 -1.45 3.65 645.0 4.10 1806.0 111.0 223
67.50 COP1424J67.5 2.74 0.00 2.31 1353.0 3.45 2001.0 5.0 394
67.50 COP1431J67.5 3.39 0.00 3.20 808.0 3.65 1904.0 27.0 109
68.00 COP1424J68 2.70 0.00 2.55 1342.0 2.94 2305.0 14.0 148
68.00 COP1431J68 2.85 0.00 2.85 10.0 3.20 1784.0 101.0 286
68.50 COP1424J68.5 1.96 0.00 1.85 1366.0 2.46 2502.0 32.0 232
68.50 COP1431J68.5 2.45 0.00 2.42 146.0 2.78 694.0 16.0 921
69.00 COP1424J69 1.13 0.00 1.62 349.0 2.03 1018.0 59.0 148
69.00 COP1431J69 2.12 0.00 2.03 272.0 2.35 1675.0 44.0 101
69.50 COP1424J69.5 1.32 0.00 1.23 47.0 1.56 2625.0 617.0 1,025
69.50 COP1431J69.5 1.91 0.00 1.66 317.0 1.77 24.0 120.0 1,015
70.00 COP1424J70 1.09 0.00 0.90 1417.0 1.16 1953.0 323.0 594
70.00 COP1431J70 1.37 0.00 1.36 161.0 1.44 24.0 108.0 508
70.50 COP1424J70.5 0.68 0.00 0.60 545.0 0.74 1969.0 313.0 343
70.50 COP1431J70.5 1.10 0.00 1.07 144.0 1.15 44.0 116.0 145
71.00 COP1424J71 0.40 0.00 0.36 108.0 0.46 942.0 236.0 405
71.00 COP1431J71 0.91 0.00 0.82 142.0 0.89 22.0 38.0 149
71.50 COP1424J71.5 0.28 0.00 0.21 54.0 0.33 2018.0 92.0 137
71.50 COP1431J71.5 0.61 0.00 0.62 223.0 0.72 1153.0 14.0 93
72.00 COP1424J72 0.14 0.00 0.10 930.0 0.20 1902.0 43.0 292
72.00 COP1431J72 0.55 0.00 0.44 358.0 0.51 88.0 24.0 27
72.50 COP1424J72.5 0.15 0.13 0.02 844.0 0.16 1385.0 5.0 24
72.50 COP1431J72.5 0.35 0.00 0.32 117.0 0.37 43.0 78.0 81
73.00 COP1424J73 0.15 0.14 0.01 702.0 0.15 1394.0 9.0 246
73.00 COP1431J73 0.28 0.00 0.17 1658.0 0.27 467.0 53.0 80
73.50 COP1424J73.5 0.05 0.04 0.01 81.0 0.15 1320.0 18.0 221
73.50 COP1431J73.5 0.94 0.84 0.10 1603.0 0.29 1603.0 123.0 135
74.00 COP1424J74 0.10 0.09 0.01 42.0 0.06 57.0 12.0 103
74.00 COP1431J74 0.16 0.11 0.05 1515.0 0.16 1302.0 5.0 37
74.50 COP1424J74.5 0.17 0.16 0.01 10.0 0.14 1264.0 24.0 124
74.50 COP1431J74.5 0.11 0.06 0.05 1123.0 0.16 1398.0 1.0 31
75.00 COP1424J75 0.05 0.00 0.01 25.0 0.10 1297.0 2.0 294
75.00 COP1431J75 0.07 0.00 0.04 180.0 0.08 62.0 11.0 248
76.00 COP1424J76 0.32 0.19 0.01 50.0 0.13 1103.0 32.0 174
76.00 COP1431J76 0.06 0.05 0.01 127.0 0.18 1830.0 1.0 73
77.00 COP1424J77 0.05 -0.07 0.01 50.0 0.12 2269.0 5.0 154
77.00 COP1431J77 0.07 0.06 0.01 88.0 0.14 1564.0 1.0 69
78.00 COP1424J78 0.20 0.08 0.01 50.0 0.12 2280.0 2.0 161
78.00 COP1431J78 0.04 0.00 0.01 10.0 0.12 1032.0 1.0 47
79.00 COP1424J79 0.06 0.00 0.01 40.0 0.06 1092.0 2.0 715
79.00 COP1431J79 0.05 -0.07 0.01 30.0 0.12 977.0 2.0 82
80.00 COP1424J80 0.06 -0.06 0.06 1.0 0.12 1836.0 2.0 140
80.00 COP1431J80 0.09 -0.03 0.01 3.0 0.12 870.0 10.0 115
81.00 COP1424J81 0.03 0.00 0.01 10.0 0.03 120.0 1.0 219
81.00 COP1431J81 0.08 -0.04 0.08 10.0 0.12 1238.0 10.0 140
82.00 COP1424J82 0.14 0.01 0.01 10.0 0.13 1704.0 6.0 46
82.00 COP1431J82 0.12 0.00 0.01 80.0 0.12 998.0 1.0 169
83.00 COP1424J83 0.22 0.08 0.01 10.0 0.14 1377.0 4.0 10
83.00 COP1431J83 0.29 0.17 0.01 47.0 0.12 1053.0 2.0 69
84.00 COP1424J84 0.16 0.02 0.01 37.0 0.14 1549.0 4.0 195
84.00 COP1431J84 0.10 -0.02 0.01 10.0 0.12 950.0 160.0 96
85.00 COP1424J85 0.37 0.27 0.01 32.0 0.10 1646.0 20.0 15
85.00 COP1431J85 0.07 -0.05 0.01 10.0 0.12 1215.0 6.0 12
86.00 COP1424J86 0.04 -0.10 0.01 25.0 0.14 1703.0 8.0 9
86.00 COP1431J86 0.06 -0.06 0.06 6.0 0.12 1031.0 6.0 23
87.00 COP1424J87 0.14 0.00 0.01 394.0 0.14 1435.0 0.0 0
87.00 COP1431J87 0.11 -0.02 0.01 10.0 0.13 1253.0 30.0 30
88.00 COP1424J88 0.14 0.00 0.01 159.0 0.14 1394.0 0.0 0
88.00 COP1431J88 0.13 0.00 0.01 25.0 0.13 1180.0 2.0 2
89.00 COP1424J89 0.14 0.00 0.01 130.0 0.14 1220.0 0.0 0
89.00 COP1431J89 0.14 0.00 0.01 125.0 0.14 1052.0 0.0 0
90.00 COP1424J90 0.16 0.02 0.01 143.0 0.14 1700.0 10.0 10
90.00 COP1431J90 0.14 0.00 0.01 66.0 0.14 581.0 0.0 0
91.00 COP1424J91 0.14 0.00 0.01 103.0 0.14 1183.0 0.0 0
91.00 COP1431J91 0.14 0.00 0.01 47.0 0.14 416.0 0.0 0
92.00 COP1424J92 0.14 0.00 0.01 106.0 0.14 1162.0 0.0 0
92.00 COP1431J92 0.14 0.00 0.01 24.0 0.14 419.0 0.0 0
93.00 COP1424J93 0.14 0.00 0.01 86.0 0.14 1164.0 0.0 0
93.00 COP1431J93 0.14 0.00 0.01 23.0 0.14 655.0 0.0 0
94.00 COP1424J94 0.20 0.06 0.01 119.0 0.14 1145.0 10.0 0
94.00 COP1431J94 0.14 0.00 0.01 24.0 0.14 615.0 0.0 0
95.00 COP1424J95 0.14 0.00 0.05 10.0 0.14 543.0 0.0 0
95.00 COP1431J95 0.14 0.00 0.01 16.0 0.14 972.0 0.0 0
96.00 COP1424J96 0.14 0.00 0.00 0.0 0.14 543.0 0.0 0
97.00 COP1424J97 0.14 0.00 0.00 0.0 0.14 959.0 0.0 0

Put Options: COP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COP1424V50 0.03 0.01 0.01 77.0 0.02 1.0 11.0 11
52.50 COP1424V52.5 0.02 0.00 0.01 48.0 0.02 4.0 24.0 74
55.00 COP1424V55 0.02 -0.01 0.02 31.0 0.03 2.0 59.0 59
55.00 COP1431V55 0.10 0.09 0.01 190.0 0.11 1246.0 50.0 50
57.50 COP1424V57.5 0.03 0.00 0.01 51.0 0.03 7.0 30.0 30
57.50 COP1431V57.5 0.07 0.00 0.02 300.0 0.13 955.0 50.0 121
58.50 COP1424V58.5 0.01 0.00 0.01 50.0 0.11 507.0 0.0 0
58.50 COP1431V58.5 0.02 0.00 0.02 1301.0 0.14 952.0 0.0 0
59.00 COP1424V59 0.01 0.00 0.01 58.0 0.13 595.0 0.0 0
59.00 COP1431V59 0.06 0.00 0.02 1404.0 0.15 981.0 7.0 7
59.50 COP1424V59.5 0.01 0.00 0.01 49.0 0.14 842.0 0.0 0
59.50 COP1431V59.5 0.03 0.00 0.03 826.0 0.12 1029.0 0.0 0
60.00 COP1424V60 0.05 0.04 0.01 49.0 0.14 2297.0 1.0 142
60.00 COP1431V60 0.55 0.51 0.04 822.0 0.14 163.0 40.0 127
60.50 COP1424V60.5 0.01 0.00 0.01 56.0 0.15 816.0 0.0 0
60.50 COP1431V60.5 0.04 0.00 0.04 871.0 0.20 1060.0 0.0 0
61.00 COP1424V61 0.01 0.00 0.01 31.0 0.15 841.0 0.0 0
61.00 COP1431V61 0.52 0.48 0.04 587.0 0.21 1093.0 2.0 1
61.50 COP1424V61.5 0.05 0.04 0.01 45.0 0.15 1286.0 5.0 10
61.50 COP1431V61.5 0.05 0.00 0.05 769.0 0.23 928.0 0.0 0
62.00 COP1424V62 0.01 0.00 0.01 32.0 0.15 810.0 0.0 0
62.00 COP1431V62 0.62 0.57 0.05 925.0 0.23 1491.0 9.0 8
62.50 COP1424V62.5 0.07 0.06 0.01 35.0 0.14 2269.0 37.0 161
62.50 COP1431V62.5 0.24 0.18 0.06 1229.0 0.25 2256.0 2.0 163
63.00 COP1424V63 0.43 0.42 0.01 3.0 0.15 1549.0 24.0 24
63.00 COP1431V63 0.44 0.37 0.07 1184.0 0.26 1941.0 1.0 1
63.50 COP1424V63.5 0.24 0.23 0.01 440.0 0.16 1834.0 30.0 30
63.50 COP1431V63.5 0.52 0.45 0.07 711.0 0.27 1470.0 28.0 28
64.00 COP1424V64 0.55 0.54 0.01 363.0 0.16 1838.0 24.0 24
64.00 COP1431V64 0.53 0.45 0.08 693.0 0.24 1123.0 1.0 81
64.50 COP1424V64.5 0.27 0.26 0.01 828.0 0.16 1799.0 23.0 25
64.50 COP1431V64.5 0.18 0.00 0.09 1321.0 0.23 1147.0 100.0 174
65.00 COP1424V65 0.15 0.14 0.01 596.0 0.10 3.0 126.0 355
65.00 COP1431V65 0.15 0.00 0.12 1081.0 0.18 133.0 10.0 194
65.50 COP1424V65.5 0.05 0.00 0.02 458.0 0.10 1510.0 70.0 619
65.50 COP1431V65.5 0.65 0.53 0.12 1288.0 0.29 2381.0 1.0 68
66.00 COP1424V66 0.27 0.25 0.02 746.0 0.19 2348.0 75.0 1,017
66.00 COP1431V66 0.26 0.00 0.14 1036.0 0.22 125.0 102.0 186
66.50 COP1424V66.5 0.25 0.23 0.02 983.0 0.17 2734.0 583.0 644
66.50 COP1431V66.5 0.62 0.45 0.17 1306.0 0.39 1994.0 34.0 205
67.00 COP1424V67 0.34 0.33 0.01 1725.0 0.21 3106.0 166.0 155
67.00 COP1431V67 0.74 0.52 0.22 1124.0 0.35 1614.0 38.0 121
67.50 COP1424V67.5 0.45 0.40 0.05 1688.0 0.21 2804.0 118.0 426
67.50 COP1431V67.5 0.96 0.70 0.26 1391.0 0.35 177.0 16.0 204
68.00 COP1424V68 0.15 0.00 0.06 1732.0 0.18 2966.0 70.0 156
68.00 COP1431V68 0.45 0.00 0.34 416.0 0.40 633.0 92.0 286
68.50 COP1424V68.5 0.12 0.00 0.10 721.0 0.15 362.0 49.0 153
68.50 COP1431V68.5 0.45 0.00 0.43 180.0 0.48 351.0 38.0 232
69.00 COP1424V69 0.17 0.00 0.14 1259.0 0.20 315.0 27.0 102
69.00 COP1431V69 0.66 0.00 0.55 30.0 0.59 73.0 18.0 168
69.50 COP1424V69.5 0.25 0.00 0.24 154.0 0.32 204.0 39.0 155
69.50 COP1431V69.5 0.85 0.00 0.67 1.0 0.73 263.0 12.0 131
70.00 COP1424V70 0.36 0.00 0.40 54.0 0.46 141.0 50.0 119
70.00 COP1431V70 0.90 0.00 0.84 20.0 0.90 243.0 150.0 482
70.50 COP1424V70.5 0.67 0.00 0.45 1864.0 0.61 1219.0 11.0 40
70.50 COP1431V70.5 1.07 0.00 1.04 65.0 1.13 1162.0 102.0 274
71.00 COP1424V71 0.84 0.00 0.68 1512.0 0.88 11.0 8.0 412
71.00 COP1431V71 1.51 0.00 1.26 50.0 1.41 91.0 81.0 155
71.50 COP1424V71.5 1.37 0.00 0.95 1521.0 1.30 174.0 4.0 76
71.50 COP1431V71.5 1.50 0.00 1.54 41.0 1.61 40.0 110.0 205
72.00 COP1424V72 3.10 1.78 1.32 1328.0 1.72 108.0 22.0 86
72.00 COP1431V72 2.13 0.00 1.86 66.0 2.04 70.0 3.0 146
72.50 COP1424V72.5 2.50 0.00 1.72 1054.0 2.51 1799.0 52.0 173
72.50 COP1431V72.5 3.80 1.75 2.05 1148.0 2.42 491.0 60.0 109
73.00 COP1424V73 2.69 0.00 2.17 392.0 2.64 344.0 8.0 64
73.00 COP1431V73 4.91 2.49 2.42 932.0 2.82 638.0 1.0 146
73.50 COP1424V73.5 2.77 0.13 2.64 474.0 3.15 261.0 41.0 90
73.50 COP1431V73.5 9.20 6.36 2.84 863.0 3.65 1844.0 9.0 70
74.00 COP1424V74 4.53 1.43 3.10 1089.0 3.65 1288.0 1.0 124
74.00 COP1431V74 9.63 6.38 3.25 488.0 3.85 819.0 2.0 403
74.50 COP1424V74.5 5.97 2.37 3.60 1109.0 4.15 1214.0 7.0 137
74.50 COP1431V74.5 9.50 5.80 3.70 339.0 4.35 875.0 2.0 79
75.00 COP1424V75 8.70 4.60 4.10 932.0 4.65 1063.0 3.0 216
75.00 COP1431V75 10.13 5.98 4.15 379.0 4.85 1195.0 4.0 96
76.00 COP1424V76 5.81 0.00 5.05 260.0 6.10 873.0 4.0 85
76.00 COP1431V76 5.97 0.00 5.10 287.0 5.90 1179.0 1.0 354
77.00 COP1424V77 3.10 -3.00 6.10 501.0 7.05 1456.0 93.0 547
77.00 COP1431V77 12.75 6.65 6.10 321.0 7.00 1099.0 20.0 364
78.00 COP1424V78 11.17 4.07 7.10 576.0 7.65 605.0 12.0 396
78.00 COP1431V78 2.33 -4.77 7.10 309.0 7.95 912.0 2.0 7
79.00 COP1424V79 13.50 5.90 7.60 621.0 9.40 1064.0 5.0 100
79.00 COP1431V79 3.60 -4.45 8.05 179.0 9.40 476.0 11.0 2
80.00 COP1424V80 8.52 -0.53 9.05 211.0 9.70 122.0 4.0 49
80.00 COP1431V80 14.85 5.80 9.05 204.0 9.95 459.0 9.0 9
81.00 COP1424V81 10.00 0.60 9.40 225.0 11.65 627.0 5.0 11
81.00 COP1431V81 7.40 -1.45 8.85 106.0 11.65 342.0 6.0 6
82.00 COP1424V82 2.90 -6.95 9.85 30.0 13.35 241.0 1.0 1
82.00 COP1431V82 9.85 0.00 9.85 140.0 12.65 423.0 0.0 0
83.00 COP1424V83 3.25 -7.35 10.60 169.0 14.35 411.0 5.0 1
83.00 COP1431V83 10.85 0.00 10.85 140.0 13.65 423.0 0.0 0
84.00 COP1424V84 17.72 5.92 11.80 200.0 13.65 148.0 2.0 1
84.00 COP1431V84 11.85 0.00 11.85 30.0 15.45 56.0 0.0 0
85.00 COP1424V85 12.75 0.00 12.75 31.0 15.20 40.0 0.0 0
85.00 COP1431V85 12.70 0.00 12.85 140.0 15.95 56.0 0.0 0
86.00 COP1424V86 13.80 0.00 13.80 91.0 15.70 80.0 0.0 0
86.00 COP1431V86 13.75 0.00 13.75 140.0 17.35 140.0 0.0 0
87.00 COP1424V87 14.80 0.00 14.80 91.0 16.70 80.0 0.0 0
87.00 COP1431V87 14.90 0.00 14.80 140.0 18.45 56.0 0.0 0
88.00 COP1424V88 9.10 -6.75 15.85 92.0 17.75 80.0 31.0 31
88.00 COP1431V88 15.80 0.00 15.80 11.0 19.30 159.0 0.0 0
89.00 COP1424V89 16.80 0.00 16.80 200.0 18.65 80.0 0.0 0
89.00 COP1431V89 16.90 0.00 16.90 140.0 20.25 56.0 0.0 0
90.00 COP1424V90 17.80 0.00 17.80 91.0 19.70 80.0 0.0 0
90.00 COP1431V90 17.90 0.00 17.90 140.0 21.25 56.0 0.0 0
91.00 COP1424V91 18.80 0.00 18.80 91.0 20.70 80.0 0.0 0
91.00 COP1431V91 18.85 0.00 18.85 30.0 22.35 56.0 0.0 0
92.00 COP1424V92 19.85 0.00 19.85 92.0 21.75 80.0 0.0 0
92.00 COP1431V92 19.60 0.00 19.60 22.0 23.30 159.0 0.0 0
93.00 COP1424V93 20.80 0.00 20.80 140.0 22.65 53.0 0.0 0
93.00 COP1431V93 20.85 0.00 20.85 30.0 24.35 56.0 0.0 0
94.00 COP1424V94 15.40 -6.40 21.80 95.0 23.70 80.0 10.0 10
94.00 COP1431V94 21.85 0.00 21.85 30.0 25.35 140.0 0.0 0
95.00 COP1424V95 22.75 0.00 22.75 200.0 24.70 80.0 0.0 0
95.00 COP1431V95 23.90 0.00 23.90 138.0 24.95 454.0 0.0 0
96.00 COP1424V96 23.75 0.00 23.75 20.0 25.70 36.0 0.0 0
97.00 COP1424V97 24.85 0.00 24.85 120.0 27.05 293.0 0.0 0