ConocoPhillips (NY: COP)
74.77 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
COP140425C00067500 67.50 6.250 +0.00 7.050 7.500 0 621
COP140425C00068000 68.00 6.410 +0.00 6.550 7.000 0 354
COP140425C00068500 68.50 6.010 +0.00 6.050 6.450 0 2,680
COP140425C00069000 69.00 4.130 +0.00 5.600 5.950 0 122
COP140425C00069500 69.50 5.050 +0.00 5.050 5.450 0 478
COP140425C00070000 70.00 4.800 +0.00 4.700 4.950 0 1,492
COP140425C00070500 70.50 3.000 +0.00 4.200 4.450 0 571
COP140425C00071000 71.00 3.800 +0.00 3.700 3.950 0 737
COP140425C00071500 71.50 3.200 +0.00 3.200 3.500 0 706
COP140425C00072000 72.00 2.780 +0.00 2.730 2.990 0 2,371
COP140425C00072500 72.50 2.460 +0.00 2.250 2.500 0 365
COP140425C00073000 73.00 1.480 +0.00 1.820 2.040 0 111
COP140425C00073500 73.50 1.380 +0.00 1.440 1.530 0 70
COP140425C00074000 74.00 0.8900 +0.00 1.070 1.190 0 31
COP140425C00074500 74.50 0.7300 +0.00 0.7300 0.8000 0 53
COP140425C00075000 75.00 0.5100 +0.00 0.5000 0.5300 0 57
COP140425C00076000 76.00 0.2100 +0.00 0.1900 0.2200 0 4
COP140425C00077000 77.00 N/A +0.00 0.0100 0.1300 0 0
COP140425C00078000 78.00 N/A +0.00 0.0100 0.0500 0 0
COP140425C00079000 79.00 N/A +0.00 N/A 0.0500 0 0
COP140425C00080000 80.00 N/A +0.00 0.0100 0.0500 0 0
COP140425C00081000 81.00 N/A +0.00 N/A 0.0500 0 0
COP140425C00082000 82.00 N/A +0.00 N/A 0.0500 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
COP140425P00067500 67.50 0.1000 +0.00 0.0100 0.1800 0 206
COP140425P00068000 68.00 0.1900 +0.00 0.0100 0.1800 0 127
COP140425P00068500 68.50 0.1500 +0.00 0.0100 0.1700 0 366
COP140425P00069000 69.00 0.3100 +0.00 0.0100 0.1900 0 110
COP140425P00069500 69.50 0.4400 +0.00 0.0100 0.1300 0 189
COP140425P00070000 70.00 0.0600 +0.00 0.0100 0.1300 0 2,034
COP140425P00070500 70.50 0.2400 +0.00 0.0100 0.1700 0 667
COP140425P00071000 71.00 0.2400 +0.00 0.0100 0.1400 0 49
COP140425P00071500 71.50 0.0800 +0.00 0.0200 0.1100 0 368
COP140425P00072000 72.00 0.0900 +0.00 0.0400 0.1300 0 127
COP140425P00072500 72.50 0.3500 +0.00 0.0700 0.1500 0 83
COP140425P00073000 73.00 0.2200 +0.00 0.1200 0.1700 0 21
COP140425P00073500 73.50 0.2500 +0.00 0.1800 0.2200 0 38
COP140425P00074000 74.00 0.3700 +0.00 0.3300 0.3500 0 2
COP140425P00074500 74.50 0.5200 +0.00 0.5000 0.5300 0 125
COP140425P00075000 75.00 0.7600 +0.00 0.7400 0.7900 0 90
COP140425P00076000 76.00 9.850 +0.00 1.390 1.550 0 11
COP140425P00077000 77.00 N/A +0.00 2.140 2.620 0 0
COP140425P00078000 78.00 N/A +0.00 3.000 3.700 0 0
COP140425P00079000 79.00 N/A +0.00 4.000 5.550 0 0
COP140425P00080000 80.00 N/A +0.00 4.750 6.850 0 0
COP140425P00081000 81.00 N/A +0.00 5.550 7.950 0 0
COP140425P00082000 82.00 N/A +0.00 5.650 7.900 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here