CONOCOPHILLIPS

(NYSE: COP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
85.19 Down -0.73 -0.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.COP4H1C065000 NA NA NA NA 20.100 21 NA NA
70.000 126.2.COP4H1C070000 NA NA NA NA 14.950 16 NA NA
71.000 126.2.COP4H1C071000 NA NA NA NA 13.950 15 NA NA
71.500 126.2.COP4H1C071500 NA NA NA NA 13.450 14.95 NA NA
72.000 126.2.COP4H1C072000 NA NA NA NA 12.950 14.45 NA NA
72.500 126.2.COP4H1C072500 NA NA NA NA 12.250 13.95 NA NA
73.000 126.2.COP4H1C073000 NA NA NA NA 11.950 13.45 NA NA
73.500 126.2.COP4H1C073500 NA NA NA NA 11.500 12.95 NA NA
74.000 126.2.COP4H1C074000 NA NA NA NA 11.000 12.45 NA NA
74.500 126.2.COP4H1C074500 NA NA NA NA 10.500 12.3 NA NA
75.000 126.2.COP4H1C075000 NA NA NA NA 10.050 10.75 NA NA
76.000 126.2.COP4H1C076000 NA NA NA NA 9.050 10.3 NA NA
77.000 126.2.COP4H1C077000 NA NA NA NA 8.000 9.3 NA NA
78.000 126.2.COP4H1C078000 6.75 +1.25 +22.73% 1.16 7.050 8.35 4 4
79.000 126.2.COP4H1C079000 5.85 -1.07 -15.46% 1.11 6.100 7.3 4 4
80.000 126.2.COP4H1C080000 4.65 -0.15 -3.13% 1.16 5.100 6.35 10 29
81.000 126.2.COP4H1C081000 NA NA NA NA 4.100 5.3 NA NA
82.000 126.2.COP4H1C082000 3.30 +0.80 +32.00% 1.06 3.200 4.25 30 30
83.000 126.2.COP4H1C083000 3.00 +1.08 +56.25% 0.70 2.340 2.89 1 5
84.000 126.2.COP4H1C084000 2.21 -0.45 -16.92% 0.74 1.570 1.93 3 165
85.000 126.2.COP4H1C085000 1.21 -0.25 -17.12% 0.88 0.940 1.07 21 373
86.000 126.2.COP4H1C086000 0.52 -0.45 -46.39% 0.54 0.450 0.54 677 445
87.000 126.2.COP4H1C087000 0.32 -0.17 -34.69% 0.27 0.240 0.27 1,807 1,995
88.000 126.2.COP4H1C088000 0.14 -0.12 -46.15% 0.15 0.110 0.15 451 213
89.000 126.2.COP4H1C089000 0.10 -0.06 -37.50% 0.11 0.050 0.11 31 246
90.000 126.2.COP4H1C090000 0.06 -0.09 -60.00% 0.07 0.020 0.07 10 86
91.000 126.2.COP4H1C091000 NA NA NA NA 0.010 0.06 NA NA
92.000 126.2.COP4H1C092000 NA NA NA NA NA 0.05 NA NA
93.000 126.2.COP4H1C093000 0.05 +0.05 NA 0.07 NA 0.07 10 10
94.000 126.2.COP4H1C094000 NA NA NA NA NA 0.1 NA NA
95.000 126.2.COP4H1C095000 NA NA NA NA NA 0.14 NA NA
96.000 126.2.COP4H1C096000 NA NA NA NA NA 0.15 NA NA
97.000 126.2.COP4H1C097000 0.05 +0.05 NA 0.04 NA 0.04 17 17
98.000 126.2.COP4H1C098000 NA NA NA NA NA 0.15 NA NA
99.000 126.2.COP4H1C099000 NA NA NA NA NA 0.14 NA NA
100.000 126.2.COP4H1C100000 NA NA NA NA NA 0.14 NA NA
101.000 126.2.COP4H1C101000 NA NA NA NA NA 0.14 NA NA
102.000 126.2.COP4H1C102000 NA NA NA NA NA 0.14 NA NA
105.000 126.2.COP4H1C105000 NA NA NA NA NA 0.15 NA NA
110.000 126.2.COP4H1C110000 NA NA NA NA NA 0.14 NA NA
AUGUST 1, 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.COP4T1C065000 NA NA NA NA NA 0.14 NA NA
70.000 126.2.COP4T1C070000 0.01 -0.01 -50.00% 0.01 NA 0.01 361 673
71.000 126.2.COP4T1C071000 0.01 +0.01 NA 0.07 NA 0.07 152 152
71.500 126.2.COP4T1C071500 NA NA NA NA NA 0.05 NA NA
72.000 126.2.COP4T1C072000 0.02 +0.02 NA 0.05 NA 0.05 300 300
72.500 126.2.COP4T1C072500 0.01 -0.12 -92.31% 0.06 NA 0.06 32 4
73.000 126.2.COP4T1C073000 NA NA NA NA NA 0.02 2 2
73.500 126.2.COP4T1C073500 0.02 unch unch 0.03 0.010 0.03 6 1
74.000 126.2.COP4T1C074000 0.02 -0.03 -60.00% 0.05 0.010 0.05 1 3
74.500 126.2.COP4T1C074500 NA NA NA NA 0.010 0.07 NA NA
75.000 126.2.COP4T1C075000 NA NA NA NA 0.010 0.03 NA NA
76.000 126.2.COP4T1C076000 0.03 -0.02 -40.00% 0.07 0.020 0.07 5 8
77.000 126.2.COP4T1C077000 0.11 -0.10 -47.62% 0.07 0.020 0.07 10 36
78.000 126.2.COP4T1C078000 0.03 -0.21 -87.50% 0.06 0.020 0.06 2 10
79.000 126.2.COP4T1C079000 0.17 -0.26 -60.47% 0.09 0.030 0.09 3 16
80.000 126.2.COP4T1C080000 0.10 -0.05 -33.33% 0.08 0.040 0.08 10 25
81.000 126.2.COP4T1C081000 0.21 unch unch 0.12 0.030 0.12 10 33
82.000 126.2.COP4T1C082000 0.10 -0.05 -33.33% 0.15 0.070 0.15 7 65
83.000 126.2.COP4T1C083000 0.18 +0.01 +5.88% 0.26 0.200 0.26 113 411
84.000 126.2.COP4T1C084000 0.35 +0.04 +12.90% 0.43 0.390 0.43 1,118 192
85.000 126.2.COP4T1C085000 0.71 +0.18 +33.96% 0.85 0.730 0.85 252 317
86.000 126.2.COP4T1C086000 0.95 +0.02 +2.15% 0.50 1.000 1.31 19 454
87.000 126.2.COP4T1C087000 1.56 +0.06 +4.00% 0.10 1.560 1.91 40 61
88.000 126.2.COP4T1C088000 NA NA NA NA 2.220 3.05 NA NA
89.000 126.2.COP4T1C089000 2.46 -0.89 -26.57% 0.09 3.050 3.9 12 102
90.000 126.2.COP4T1C090000 3.20 -2.70 -45.76% 0.19 3.850 5 9 9
91.000 126.2.COP4T1C091000 NA NA NA NA 4.800 6 NA NA
92.000 126.2.COP4T1C092000 NA NA NA NA 5.800 7 NA NA
93.000 126.2.COP4T1C093000 NA NA NA NA 6.750 7.95 NA NA
94.000 126.2.COP4T1C094000 NA NA NA NA 7.750 9.15 NA NA
95.000 126.2.COP4T1C095000 NA NA NA NA 8.700 10.05 NA NA
96.000 126.2.COP4T1C096000 NA NA NA NA 9.400 11.05 NA NA
97.000 126.2.COP4T1C097000 NA NA NA NA 10.700 12.1 NA NA
98.000 126.2.COP4T1C098000 NA NA NA NA 11.700 13.1 NA NA
99.000 126.2.COP4T1C099000 NA NA NA NA 12.700 14.2 NA NA
100.000 126.2.COP4T1C100000 NA NA NA NA 13.850 15.2 NA NA
101.000 126.2.COP4T1C101000 NA NA NA NA 14.700 16.2 NA NA
102.000 126.2.COP4T1C102000 NA NA NA NA 15.600 17.05 NA NA
105.000 126.2.COP4T1C105000 NA NA NA NA 18.700 20.05 NA NA
110.000 126.2.COP4T1C110000 NA NA NA NA 23.600 24.9 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 12:41 AM ET