CONOCOPHILLIPS

(NYSE: COP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
86.02Up+1.49+1.76%Today's Close  |  86.00 -0.02 -0.03% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.COP4GPC065000 NA NA NA NA 18.750 22.5 NA NA
68.000 126.2.COP4GPC068000 NA NA NA NA 15.750 18.9 NA NA
69.000 126.2.COP4GPC069000 NA NA NA NA 15.150 17.9 NA NA
69.500 126.2.COP4GPC069500 NA NA NA NA 14.400 17.45 NA NA
70.000 126.2.COP4GPC070000 NA NA NA NA 14.150 17.05 NA NA
70.500 126.2.COP4GPC070500 NA NA NA NA 13.000 16.2 NA NA
71.000 126.2.COP4GPC071000 NA NA NA NA 12.500 15.65 NA NA
71.500 126.2.COP4GPC071500 NA NA NA NA 12.000 14.75 NA NA
72.000 126.2.COP4GPC072000 NA NA NA NA 11.500 14.25 NA NA
72.500 126.2.COP4GPC072500 NA NA NA NA 11.300 13.7 NA NA
73.000 126.2.COP4GPC073000 NA NA NA NA 12.350 13.1 NA NA
73.500 126.2.COP4GPC073500 NA NA NA NA 11.850 12.55 NA NA
74.000 126.2.COP4GPC074000 NA NA NA NA 11.350 12.05 NA NA
74.500 126.2.COP4GPC074500 11.81 +0.81 +7.36% 0.33 10.850 11.85 6 1
75.000 126.2.COP4GPC075000 NA NA NA NA 10.450 11.15 NA NA
76.000 126.2.COP4GPC076000 9.35 +0.25 +2.75% 0.03 9.350 10.05 1 1
77.000 126.2.COP4GPC077000 9.31 -0.03 -0.32% 0.13 8.450 9.15 6 6
78.000 126.2.COP4GPC078000 NA NA NA NA 7.350 8.05 NA NA
79.000 126.2.COP4GPC079000 7.25 +2.70 +59.34% 0.03 6.400 7.05 5 13
80.000 126.2.COP4GPC080000 5.35 +0.30 +5.94% 0.03 5.500 6.05 1 37
81.000 126.2.COP4GPC081000 3.80 +0.28 +7.95% 0.03 4.400 5.05 8 20
82.000 126.2.COP4GPC082000 2.95 -1.65 -35.87% 0.08 3.400 4.1 12 12
83.000 126.2.COP4GPC083000 2.94 +1.37 +87.26% 0.08 2.730 3.1 20 229
84.000 126.2.COP4GPC084000 1.48 +0.49 +49.49% 0.09 1.790 2.11 18 200
85.000 126.2.COP4GPC085000 1.26 +0.84 +200.00% 0.27 1.240 1.29 179 301
86.000 126.2.COP4GPC086000 0.57 +0.39 +216.67% 0.54 0.510 0.56 322 982
87.000 126.2.COP4GPC087000 0.19 +0.12 +171.43% 0.21 0.180 0.21 170 1,902
88.000 126.2.COP4GPC088000 0.06 +0.01 +20.00% 0.08 0.050 0.08 9 901
89.000 126.2.COP4GPC089000 0.11 +0.02 +22.22% 0.07 0.010 0.07 1 17
90.000 126.2.COP4GPC090000 0.04 -0.03 -42.86% 0.12 NA 0.12 2 248
91.000 126.2.COP4GPC091000 0.05 +0.02 +66.67% 0.11 NA 0.11 350 359
92.000 126.2.COP4GPC092000 NA NA NA NA NA 0.1 NA NA
93.000 126.2.COP4GPC093000 0.02 -0.06 -75.00% 0.05 NA 0.05 1 4
94.000 126.2.COP4GPC094000 NA NA NA NA NA 0.1 NA NA
95.000 126.2.COP4GPC095000 NA NA NA NA NA 0.1 NA 2
96.000 126.2.COP4GPC096000 NA NA NA NA NA 0.09 NA NA
97.000 126.2.COP4GPC097000 NA NA NA NA NA 0.09 NA NA
98.000 126.2.COP4GPC098000 NA NA NA NA NA 0.09 NA NA
99.000 126.2.COP4GPC099000 NA NA NA NA NA 0.09 NA NA
100.000 126.2.COP4GPC100000 NA NA NA NA NA 0.08 NA NA
101.000 126.2.COP4GPC101000 NA NA NA NA NA 0.09 NA NA
102.000 126.2.COP4GPC102000 NA NA NA NA NA 0.09 NA NA
105.000 126.2.COP4GPC105000 NA NA NA NA NA 0.09 NA NA
110.000 126.2.COP4GPC110000 NA NA NA NA NA 0.09 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.COP4SPC065000 NA NA NA NA NA 0.1 NA NA
68.000 126.2.COP4SPC068000 0.03 +0.03 NA 0.1 NA 0.1 154 154
69.000 126.2.COP4SPC069000 NA NA NA NA NA 0.1 3 3
69.500 126.2.COP4SPC069500 NA NA NA NA NA 0.1 NA NA
70.000 126.2.COP4SPC070000 0.04 +0.04 NA 0.1 NA 0.1 83 83
70.500 126.2.COP4SPC070500 0.01 +0.01 NA 0.01 NA 0.01 37 37
71.000 126.2.COP4SPC071000 0.01 +0.01 NA 0.02 NA 0.02 161 161
71.500 126.2.COP4SPC071500 0.01 -0.04 -80.00% 0.02 NA 0.02 75 85
72.000 126.2.COP4SPC072000 0.01 -0.01 -50.00% 0.01 NA 0.01 134 337
72.500 126.2.COP4SPC072500 0.01 -0.07 -87.50% 0.03 NA 0.03 75 88
73.000 126.2.COP4SPC073000 0.04 +0.04 NA 0.1 NA 0.1 10 10
73.500 126.2.COP4SPC073500 NA NA NA NA NA 0.1 NA NA
74.000 126.2.COP4SPC074000 0.06 +0.06 NA 0.1 NA 0.1 2 2
74.500 126.2.COP4SPC074500 NA NA NA NA NA 0.1 NA NA
75.000 126.2.COP4SPC075000 0.04 +0.01 +33.33% 0.1 NA 0.1 4 61
76.000 126.2.COP4SPC076000 0.01 -0.11 -91.67% 0.05 NA 0.05 1 31
77.000 126.2.COP4SPC077000 0.16 -0.19 -54.29% 0.1 NA 0.1 11 11
78.000 126.2.COP4SPC078000 0.01 -0.05 -83.33% 0.02 0.010 0.02 22 30
79.000 126.2.COP4SPC079000 0.02 -0.11 -84.62% 0.1 NA 0.1 80 344
80.000 126.2.COP4SPC080000 0.05 +0.02 +66.67% 0.07 0.020 0.07 1 156
81.000 126.2.COP4SPC081000 0.08 -0.04 -33.33% 0.05 NA 0.05 30 111
82.000 126.2.COP4SPC082000 0.05 -0.03 -37.50% 0.05 0.010 0.05 1 175
83.000 126.2.COP4SPC083000 0.05 -0.15 -75.00% 0.1 0.030 0.1 20 2,078
84.000 126.2.COP4SPC084000 0.13 -0.25 -65.79% 0.13 0.070 0.13 202 583
85.000 126.2.COP4SPC085000 0.20 -0.63 -75.90% 0.2 0.170 0.2 34 265
86.000 126.2.COP4SPC086000 0.56 -1.04 -65.00% 0.52 0.480 0.52 1,259 154
87.000 126.2.COP4SPC087000 1.36 -0.96 -41.38% 0.25 1.170 1.23 56 99
88.000 126.2.COP4SPC088000 2.10 -0.95 -31.15% 0.41 2.030 2.39 5 3
89.000 126.2.COP4SPC089000 NA NA NA NA 2.900 3.5 NA NA
90.000 126.2.COP4SPC090000 4.60 +4.60 NA 0.57 3.850 4.55 NA 8
91.000 126.2.COP4SPC091000 NA NA NA NA 4.900 5.55 NA NA
92.000 126.2.COP4SPC092000 NA NA NA NA 5.950 6.6 NA NA
93.000 126.2.COP4SPC093000 NA NA NA NA 6.950 7.65 NA NA
94.000 126.2.COP4SPC094000 NA NA NA NA 7.950 8.65 NA NA
95.000 126.2.COP4SPC095000 NA NA NA NA 8.950 9.55 NA NA
96.000 126.2.COP4SPC096000 NA NA NA NA 9.700 10.65 NA NA
97.000 126.2.COP4SPC097000 NA NA NA NA 10.950 11.65 NA NA
98.000 126.2.COP4SPC098000 NA NA NA NA 11.950 12.65 NA NA
99.000 126.2.COP4SPC099000 NA NA NA NA 12.600 13.85 NA NA
100.000 126.2.COP4SPC100000 NA NA NA NA 13.150 16.25 NA NA
101.000 126.2.COP4SPC101000 NA NA NA NA 13.950 17.25 NA NA
102.000 126.2.COP4SPC102000 NA NA NA NA 14.600 16.95 NA NA
105.000 126.2.COP4SPC105000 NA NA NA NA 17.650 21.25 NA NA
110.000 126.2.COP4SPC110000 NA NA NA NA 22.700 26.25 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 5:51 PM ET