CONOCOPHILLIPS

(NYSE: COP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
74.77 Up +0.99 +1.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.COP4DPC055000 NA NA NA NA 17.450 21.25 NA NA
56.000 126.2.COP4DPC056000 NA NA NA NA 16.550 20.25 NA NA
57.000 126.2.COP4DPC057000 NA NA NA NA 15.550 19.25 NA NA
58.000 126.2.COP4DPC058000 NA NA NA NA 14.550 18.25 NA NA
59.000 126.2.COP4DPC059000 NA NA NA NA 13.550 17.4 NA NA
60.000 126.2.COP4DPC060000 NA NA NA NA 12.450 16.3 NA NA
61.000 126.2.COP4DPC061000 NA NA NA NA 11.450 15.25 NA NA
62.000 126.2.COP4DPC062000 NA NA NA NA 10.450 14.25 NA NA
62.500 126.2.COP4DPC062500 NA NA NA NA 10.050 13.75 NA NA
63.000 126.2.COP4DPC063000 NA NA NA NA 9.400 13.2 NA NA
63.500 126.2.COP4DPC063500 NA NA NA NA 8.950 11.9 NA NA
64.000 126.2.COP4DPC064000 NA NA NA NA 8.450 11.55 NA NA
64.500 126.2.COP4DPC064500 NA NA NA NA 8.700 11.8 NA NA
65.000 126.2.COP4DPC065000 2.55 +0.11 +4.51% 0.23 8.450 10 6 26
65.500 126.2.COP4DPC065500 3.50 +1.15 +48.94% 0.38 7.900 9.65 2 48
66.000 126.2.COP4DPC066000 3.96 +0.16 +4.21% 0.28 7.450 9.05 1 66
66.500 126.2.COP4DPC066500 6.45 +3.83 +146.18% 0.33 6.950 8.6 1 44
67.000 126.2.COP4DPC067000 4.41 +1.14 +34.86% 0.33 6.450 8.1 2 49
67.500 126.2.COP4DPC067500 6.25 +2.95 +89.39% 0.23 7.050 7.5 11 621
68.000 126.2.COP4DPC068000 6.41 +3.11 +94.24% 0.23 6.550 7 25 354
68.500 126.2.COP4DPC068500 6.01 +3.97 +194.61% 0.18 6.050 6.45 2 2,680
69.000 126.2.COP4DPC069000 4.13 +1.77 +75.00% 0.18 5.600 5.95 2 122
69.500 126.2.COP4DPC069500 5.05 +3.45 +215.63% 0.18 5.050 5.45 7 478
70.000 126.2.COP4DPC070000 4.80 +2.22 +86.05% 0.18 4.700 4.95 15 1,492
70.500 126.2.COP4DPC070500 3.00 +1.25 +71.43% 0.18 4.250 4.45 29 571
71.000 126.2.COP4DPC071000 3.80 +1.09 +40.22% 0.18 3.750 3.95 10 737
71.500 126.2.COP4DPC071500 3.20 +1.97 +160.16% 0.23 3.250 3.5 38 706
72.000 126.2.COP4DPC072000 2.78 +0.91 +48.66% 0.22 2.780 2.99 29 2,371
72.500 126.2.COP4DPC072500 2.46 +1.27 +106.72% 0.23 2.250 2.5 2 365
73.000 126.2.COP4DPC073000 1.48 +0.41 +38.32% 0.27 1.820 2.04 30 111
73.500 126.2.COP4DPC073500 1.38 +0.66 +91.67% 0.27 1.430 1.54 7 70
74.000 126.2.COP4DPC074000 0.89 +0.35 +64.81% 0.35 1.060 1.12 38 31
74.500 126.2.COP4DPC074500 0.73 +0.41 +128.13% 0.57 0.740 0.84 35 53
75.000 126.2.COP4DPC075000 0.51 +0.30 +142.86% 0.55 0.490 0.55 109 57
76.000 126.2.COP4DPC076000 0.23 +0.22 +2,200.00% 0.22 0.190 0.22 1,361 4
77.000 126.2.COP4DPC077000 NA NA NA NA NA 0.13 NA NA
78.000 126.2.COP4DPC078000 NA NA NA NA NA 0.05 NA NA
79.000 126.2.COP4DPC079000 NA NA NA NA NA 0.05 NA NA
80.000 126.2.COP4DPC080000 NA NA NA NA NA 0.05 NA NA
81.000 126.2.COP4DPC081000 NA NA NA NA NA 0.05 NA NA
82.000 126.2.COP4DPC082000 NA NA NA NA NA 0.05 NA NA
83.000 126.2.COP4DPC083000 NA NA NA NA NA 0.05 NA NA
84.000 126.2.COP4DPC084000 NA NA NA NA NA 0.05 NA NA
85.000 126.2.COP4DPC085000 NA NA NA NA NA 0.05 NA NA
86.000 126.2.COP4DPC086000 NA NA NA NA NA 0.05 NA NA
87.000 126.2.COP4DPC087000 NA NA NA NA NA 0.05 NA NA
90.000 126.2.COP4DPC090000 NA NA NA NA NA 0.15 NA NA
95.000 126.2.COP4DPC095000 NA NA NA NA NA 0.15 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.COP4PPC055000 NA NA NA NA NA 0.17 NA NA
56.000 126.2.COP4PPC056000 0.04 +0.04 NA 0.17 NA 0.17 21 19
57.000 126.2.COP4PPC057000 0.03 +0.03 NA 0.19 NA 0.19 9 5
58.000 126.2.COP4PPC058000 NA NA NA NA NA 0.2 NA NA
59.000 126.2.COP4PPC059000 NA NA NA NA NA 0.16 NA NA
60.000 126.2.COP4PPC060000 NA NA NA NA NA 0.15 NA NA
61.000 126.2.COP4PPC061000 NA NA NA NA NA 0.16 NA NA
62.000 126.2.COP4PPC062000 0.03 -0.05 -62.50% 0.15 NA 0.15 11 26
62.500 126.2.COP4PPC062500 0.04 +0.04 NA 0.02 NA 0.02 10 10
63.000 126.2.COP4PPC063000 0.21 +0.21 NA 0.21 NA 0.21 10 10
63.500 126.2.COP4PPC063500 NA NA NA NA NA 0.2 NA NA
64.000 126.2.COP4PPC064000 0.04 +0.04 NA 0.15 NA 0.15 10 10
64.500 126.2.COP4PPC064500 0.08 -0.01 -11.11% 0.16 NA 0.16 1 5
65.000 126.2.COP4PPC065000 0.05 -0.04 -44.44% 0.03 NA 0.03 3 26
65.500 126.2.COP4PPC065500 0.33 -0.07 -17.50% 0.21 NA 0.21 1 3
66.000 126.2.COP4PPC066000 0.10 -0.19 -65.52% 0.19 NA 0.19 1 44
66.500 126.2.COP4PPC066500 0.36 -0.37 -50.68% 0.21 NA 0.21 24 51
67.000 126.2.COP4PPC067000 0.19 -0.10 -34.48% 0.22 NA 0.22 3 326
67.500 126.2.COP4PPC067500 0.10 -0.06 -37.50% 0.18 NA 0.18 3 206
68.000 126.2.COP4PPC068000 0.19 -0.27 -58.70% 0.18 NA 0.18 3 127
68.500 126.2.COP4PPC068500 0.15 -0.11 -42.31% 0.17 NA 0.17 3 366
69.000 126.2.COP4PPC069000 0.31 -0.29 -48.33% 0.19 NA 0.19 40 110
69.500 126.2.COP4PPC069500 0.44 +0.07 +18.92% 0.13 NA 0.13 12 189
70.000 126.2.COP4PPC070000 0.06 -0.29 -82.86% 0.13 NA 0.13 4 2,034
70.500 126.2.COP4PPC070500 0.24 -0.23 -48.94% 0.17 NA 0.17 201 667
71.000 126.2.COP4PPC071000 0.24 -0.34 -58.62% 0.14 0.010 0.14 20 49
71.500 126.2.COP4PPC071500 0.08 -0.40 -83.33% 0.12 0.020 0.12 11 368
72.000 126.2.COP4PPC072000 0.09 -0.50 -84.75% 0.13 0.040 0.13 9 127
72.500 126.2.COP4PPC072500 0.35 -0.59 -62.77% 0.15 0.070 0.15 35 83
73.000 126.2.COP4PPC073000 0.22 -0.24 -52.17% 0.17 0.120 0.17 14 21
73.500 126.2.COP4PPC073500 0.25 -0.36 -59.02% 0.21 0.180 0.21 23 38
74.000 126.2.COP4PPC074000 0.37 -7.53 -95.32% 0.32 0.300 0.32 11 2
74.500 126.2.COP4PPC074500 0.52 -0.68 -56.67% 0.5 0.470 0.5 58 125
75.000 126.2.COP4PPC075000 0.76 -0.75 -49.67% 0.57 0.750 0.8 40 90
76.000 126.2.COP4PPC076000 9.85 +9.85 NA 0.32 1.390 1.55 11 11
77.000 126.2.COP4PPC077000 NA NA NA NA 2.180 2.62 NA NA
78.000 126.2.COP4PPC078000 NA NA NA NA 3.000 3.7 NA NA
79.000 126.2.COP4PPC079000 NA NA NA NA 4.000 5.55 NA NA
80.000 126.2.COP4PPC080000 NA NA NA NA 4.750 6.85 NA NA
81.000 126.2.COP4PPC081000 NA NA NA NA 5.550 7.9 NA NA
82.000 126.2.COP4PPC082000 NA NA NA NA 5.650 7.8 NA NA
83.000 126.2.COP4PPC083000 NA NA NA NA 6.750 10.6 NA NA
84.000 126.2.COP4PPC084000 NA NA NA NA 7.750 9.55 NA NA
85.000 126.2.COP4PPC085000 NA NA NA NA 8.750 12.6 NA NA
86.000 126.2.COP4PPC086000 NA NA NA NA 9.750 13.6 NA NA
87.000 126.2.COP4PPC087000 NA NA NA NA 10.750 14.6 NA NA
90.000 126.2.COP4PPC090000 NA NA NA NA 13.550 17.6 NA NA
95.000 126.2.COP4PPC095000 NA NA NA NA 18.600 22.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:43 AM ET