CONOCOPHILLIPS

(NYSE: COP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
79.97 Down -0.67 -0.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.COP4IKC065000 NA NA NA NA 14.600 15.3 NA NA
69.500 126.2.COP4IKC069500 10.50 +10.50 NA 0.23 10.100 10.7 5 5
70.000 126.2.COP4IKC070000 10.40 +0.30 +2.97% 0.23 9.600 10.2 4 2
70.500 126.2.COP4IKC070500 NA NA NA NA 9.100 9.7 NA NA
71.000 126.2.COP4IKC071000 NA NA NA NA 8.600 9.2 NA NA
71.500 126.2.COP4IKC071500 NA NA NA NA 8.100 8.7 NA NA
72.000 126.2.COP4IKC072000 NA NA NA NA 7.600 8.2 NA NA
72.500 126.2.COP4IKC072500 NA NA NA NA 7.100 7.7 NA NA
73.000 126.2.COP4IKC073000 NA NA NA NA 6.600 7.2 NA NA
73.500 126.2.COP4IKC073500 5.50 +5.50 NA 0.23 6.100 6.7 77 77
74.000 126.2.COP4IKC074000 NA NA NA NA 5.600 6.2 NA NA
74.500 126.2.COP4IKC074500 6.65 +6.65 NA 0.23 5.100 5.7 1 1
75.000 126.2.COP4IKC075000 5.27 +1.52 +40.53% 0.23 4.600 5.2 6 620
76.000 126.2.COP4IKC076000 3.96 +1.25 +46.13% 0.13 3.900 4.1 20 32
77.500 126.2.COP4IKC077500 2.40 -1.20 -33.33% 0.12 2.400 2.59 33 786
79.000 126.2.COP4IKC079000 0.86 -1.14 -57.00% 0.17 0.840 1.14 164 1,056
80.000 126.2.COP4IKC080000 0.29 -0.61 -67.78% 0.33 0.300 0.33 115 2,354
81.000 126.2.COP4IKC081000 0.06 -0.25 -80.65% 0.07 0.050 0.07 97 4,068
82.500 126.2.COP4IKC082500 0.01 -0.07 -87.50% 0.02 0.010 0.02 14 12,524
84.000 126.2.COP4IKC084000 0.05 unch unch 0.05 NA 0.05 69 7,464
85.000 126.2.COP4IKC085000 0.02 -0.02 -50.00% 0.04 NA 0.04 4 15,844
86.000 126.2.COP4IKC086000 0.01 -0.01 -50.00% 0.05 NA 0.05 20 1,790
87.500 126.2.COP4IKC087500 0.01 -0.03 -75.00% 0.04 NA 0.04 2 6,704
89.000 126.2.COP4IKC089000 NA NA NA NA NA 0.08 NA NA
90.000 126.2.COP4IKC090000 0.01 unch unch 0.02 NA 0.02 13 832
91.000 126.2.COP4IKC091000 NA NA NA NA NA 0.08 NA NA
92.500 126.2.COP4IKC092500 0.26 +0.26 NA 0.06 NA 0.06 10 28
94.000 126.2.COP4IKC094000 NA NA NA NA NA 0.08 NA NA
95.000 126.2.COP4IKC095000 0.10 +0.10 NA 0.03 NA 0.03 30 35
96.000 126.2.COP4IKC096000 NA NA NA NA NA 0.07 NA NA
99.000 126.2.COP4IKC099000 NA NA NA NA NA 0.07 NA NA
100.000 126.2.COP4IKC100000 0.03 -0.01 -25.00% 0.07 NA 0.07 3 22
101.000 126.2.COP4IKC101000 NA NA NA NA NA 0.07 NA NA
102.000 126.2.COP4IKC102000 NA NA NA NA NA 0.07 NA NA
103.000 126.2.COP4IKC103000 NA NA NA NA NA 0.07 NA NA
105.000 126.2.COP4IKC105000 0.02 -0.01 -33.33% 0.07 NA 0.07 1 16
SEPTEMBER 20, 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.COP4UKC065000 0.01 unch unch 0.01 NA 0.01 19 2,051
69.500 126.2.COP4UKC069500 0.02 unch unch 0.08 NA 0.08 2 129
70.000 126.2.COP4UKC070000 0.03 +0.01 +50.00% 0.04 NA 0.04 10 414
70.500 126.2.COP4UKC070500 NA NA NA NA NA 0.08 NA NA
71.000 126.2.COP4UKC071000 0.01 -0.04 -80.00% 0.06 NA 0.06 8 66
71.500 126.2.COP4UKC071500 0.03 -0.01 -25.00% 0.08 NA 0.08 40 195
72.000 126.2.COP4UKC072000 NA NA NA NA NA 0.08 NA NA
72.500 126.2.COP4UKC072500 0.03 -0.01 -25.00% 0.05 NA 0.05 20 240
73.000 126.2.COP4UKC073000 0.04 -0.01 -20.00% 0.07 NA 0.07 5 175
73.500 126.2.COP4UKC073500 NA NA NA NA NA 0.08 NA NA
74.000 126.2.COP4UKC074000 NA NA NA NA NA 0.08 NA NA
74.500 126.2.COP4UKC074500 0.13 +0.02 +18.18% 0.08 NA 0.08 6 7
75.000 126.2.COP4UKC075000 0.01 -0.03 -75.00% 0.03 NA 0.03 2 11,795
76.000 126.2.COP4UKC076000 0.15 -0.01 -6.25% 0.04 NA 0.04 27 320
77.500 126.2.COP4UKC077500 0.01 -0.04 -80.00% 0.03 NA 0.03 30 11,814
79.000 126.2.COP4UKC079000 0.10 -0.01 -9.09% 0.08 0.050 0.08 78 3,026
80.000 126.2.COP4UKC080000 0.32 +0.07 +28.00% 0.32 0.280 0.35 253 3,298
81.000 126.2.COP4UKC081000 1.14 +0.49 +75.38% 0.36 0.950 1.39 1 845
82.500 126.2.COP4UKC082500 2.60 +0.91 +53.85% 0.33 2.510 2.86 69 773
84.000 126.2.COP4UKC084000 3.86 +0.61 +18.77% 0.37 3.800 4.4 4 17
85.000 126.2.COP4UKC085000 5.09 +0.74 +17.01% 0.37 4.900 5.4 2 456
86.000 126.2.COP4UKC086000 NA NA NA NA 5.800 6.4 NA NA
87.500 126.2.COP4UKC087500 6.67 +1.47 +28.27% 0.37 7.300 7.9 1 216
89.000 126.2.COP4UKC089000 NA NA NA NA 8.800 9.4 NA NA
90.000 126.2.COP4UKC090000 7.10 +7.10 NA 0.37 9.800 10.4 2 66
91.000 126.2.COP4UKC091000 NA NA NA NA 10.800 11.6 NA NA
92.500 126.2.COP4UKC092500 NA NA NA NA 12.300 12.9 NA 142
94.000 126.2.COP4UKC094000 NA NA NA NA 12.600 14.4 NA NA
95.000 126.2.COP4UKC095000 NA NA NA NA 13.600 15.55 NA NA
96.000 126.2.COP4UKC096000 NA NA NA NA 14.600 16.55 NA NA
99.000 126.2.COP4UKC099000 NA NA NA NA 17.000 20.25 NA NA
100.000 126.2.COP4UKC100000 NA NA NA NA 18.600 20.4 NA NA
101.000 126.2.COP4UKC101000 NA NA NA NA 19.600 21.55 NA NA
102.000 126.2.COP4UKC102000 NA NA NA NA 19.950 23.25 NA NA
103.000 126.2.COP4UKC103000 NA NA NA NA 21.500 23.45 NA NA
105.000 126.2.COP4UKC105000 NA NA NA NA 23.500 25.85 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 3:52 AM ET