ConocoPhillips (COP) -NYSE 62.10  0.16(0.26%) 04:00 SGT|After Hours
:
62.20 0.10 (0.16%) 06:10 SGT | Options Expiring Saturday, January 18, 2014 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | COP140118C00027500 | 32.80 | 0.00 | 32.95 | 36.00 | 8 | 0 | 27.50 | COP140118P00027500 | 0.11 | 0.00 | 0.06 | 0.10 | 5 | 1,434 | | COP140118C00030000 | 34.50 | 0.00 | 30.45 | 33.65 | 225 | 1 | 30.00 | COP140118P00030000 | 0.12 | 0.00 | 0.09 | 0.15 | 109 | 1,528 | | COP140118C00032500 | 32.00 | 0.00 | 27.95 | 31.00 | 250 | 0 | 32.50 | COP140118P00032500 | 0.22 | 0.00 | 0.13 | 0.19 | 20 | 1,381 | | COP140118C00035000 | 29.50 | 0.00 | 25.45 | 28.65 | 200 | 0 | 35.00 | COP140118P00035000 | 0.23 | 0.00 | 0.18 | 0.23 | 371 | 2,015 | | COP1140118C00037500 | N/A | 0.00 | 54.70 | 59.10 | 0 | 0 | 37.50 | COP1140118P00037500 | 0.17 | 0.00 | N/A | 1.75 | 10 | 92 | | COP1140118C00037500 | N/A | 0.00 | 54.70 | 59.10 | 0 | 0 | 37.50 | COP140118P00037500 | 0.25 | 0.04 | 0.23 | 0.27 | 1 | 2,258 | | COP140118C00037500 | 22.50 | 0.00 | 22.95 | 26.00 | 11 | 0 | 37.50 | COP1140118P00037500 | 0.17 | 0.00 | N/A | 1.75 | 10 | 92 | | COP140118C00037500 | 22.50 | 0.00 | 22.95 | 26.00 | 11 | 0 | 37.50 | COP140118P00037500 | 0.25 | 0.04 | 0.23 | 0.27 | 1 | 2,258 | | COP1140118C00040000 | 35.50 | 0.00 | 52.20 | 56.60 | 0 | 0 | 40.00 | COP1140118P00040000 | 1.40 | 0.00 | N/A | 2.50 | 0 | 14 | | COP1140118C00040000 | 35.50 | 0.00 | 52.20 | 56.60 | 0 | 0 | 40.00 | COP140118P00040000 | 0.39 | 0.00 | 0.30 | 0.34 | 46 | 2,965 | | COP140118C00040000 | 24.50 | 0.00 | 21.55 | 22.55 | 220 | 10 | 40.00 | COP1140118P00040000 | 1.40 | 0.00 | N/A | 2.50 | 0 | 14 | | COP140118C00040000 | 24.50 | 0.00 | 21.55 | 22.55 | 220 | 10 | 40.00 | COP140118P00040000 | 0.39 | 0.00 | 0.30 | 0.34 | 46 | 2,965 | | COP1140118C00042500 | N/A | 0.00 | 49.70 | 54.10 | 0 | 0 | 42.50 | COP1140118P00042500 | 1.24 | 0.00 | N/A | 2.55 | 0 | 10 | | COP1140118C00042500 | N/A | 0.00 | 49.70 | 54.10 | 0 | 0 | 42.50 | COP140118P00042500 | 0.50 | 0.00 | 0.39 | 0.43 | 40 | 2,614 | | COP140118C00042500 | 17.60 | 0.00 | 19.15 | 19.95 | 20 | 0 | 42.50 | COP1140118P00042500 | 1.24 | 0.00 | N/A | 2.55 | 0 | 10 | | COP140118C00042500 | 17.60 | 0.00 | 19.15 | 19.95 | 20 | 0 | 42.50 | COP140118P00042500 | 0.50 | 0.00 | 0.39 | 0.43 | 40 | 2,614 | | COP1140118C00045000 | 48.50 | 0.00 | 47.30 | 51.50 | 10 | 5 | 45.00 | COP1140118P00045000 | 0.25 | 0.00 | 0.10 | 0.50 | 23 | 623 | | COP1140118C00045000 | 48.50 | 0.00 | 47.30 | 51.50 | 10 | 5 | 45.00 | COP140118P00045000 | 0.53 | 0.04 | 0.49 | 0.53 | 5 | 3,559 | | COP140118C00045000 | 17.60 | 0.00 | 16.65 | 17.45 | 1 | 15 | 45.00 | COP1140118P00045000 | 0.25 | 0.00 | 0.10 | 0.50 | 23 | 623 | | COP140118C00045000 | 17.60 | 0.00 | 16.65 | 17.45 | 1 | 15 | 45.00 | COP140118P00045000 | 0.53 | 0.04 | 0.49 | 0.53 | 5 | 3,559 | | COP1140118C00047500 | N/A | 0.00 | 44.70 | 49.10 | 0 | 0 | 47.50 | COP1140118P00047500 | 0.55 | 0.00 | N/A | 2.14 | 11 | 21 | | COP1140118C00047500 | N/A | 0.00 | 44.70 | 49.10 | 0 | 0 | 47.50 | COP140118P00047500 | 0.69 | 0.14 | 0.64 | 0.69 | 5 | 3,363 | | COP140118C00047500 | 14.50 | 0.00 | 14.20 | 15.05 | 5 | 7 | 47.50 | COP1140118P00047500 | 0.55 | 0.00 | N/A | 2.14 | 11 | 21 | | COP140118C00047500 | 14.50 | 0.00 | 14.20 | 15.05 | 5 | 7 | 47.50 | COP140118P00047500 | 0.69 | 0.14 | 0.64 | 0.69 | 5 | 3,363 | | COP1140118C00050000 | 40.00 | 0.00 | 42.20 | 46.60 | 34 | 17 | 50.00 | COP1140118P00050000 | 0.41 | 0.00 | 0.10 | 1.90 | 38 | 556 | | COP1140118C00050000 | 40.00 | 0.00 | 42.20 | 46.60 | 34 | 17 | 50.00 | COP140118P00050000 | 0.97 | 0.00 | 0.87 | 0.89 | 3 | 5,432 | | COP140118C00050000 | 11.50 | 0.00 | 11.80 | 12.55 | 22 | 204 | 50.00 | COP1140118P00050000 | 0.41 | 0.00 | 0.10 | 1.90 | 38 | 556 | | COP140118C00050000 | 11.50 | 0.00 | 11.80 | 12.55 | 22 | 204 | 50.00 | COP140118P00050000 | 0.97 | 0.00 | 0.87 | 0.89 | 3 | 5,432 | | COP140118C00052500 | 8.95 | 0.00 | 9.75 | 10.10 | 2 | 79 | 52.50 | COP140118P00052500 | 1.22 | 0.07 | 1.19 | 1.21 | 1 | 4,636 | | COP1140118C00055000 | 42.20 | 0.00 | 37.20 | 41.10 | 1 | 10 | 55.00 | COP1140118P00055000 | 0.48 | 0.00 | 0.52 | 2.85 | 5 | 260 | | COP1140118C00055000 | 42.20 | 0.00 | 37.20 | 41.10 | 1 | 10 | 55.00 | COP140118P00055000 | 1.66 | 0.11 | 1.65 | 1.67 | 6 | 8,263 | | COP140118C00055000 | 7.10 | 0.00 | 7.70 | 7.85 | 7 | 1,058 | 55.00 | COP1140118P00055000 | 0.48 | 0.00 | 0.52 | 2.85 | 5 | 260 | | COP140118C00055000 | 7.10 | 0.00 | 7.70 | 7.85 | 7 | 1,058 | 55.00 | COP140118P00055000 | 1.66 | 0.11 | 1.65 | 1.67 | 6 | 8,263 | | COP140118C00057500 | 5.85 | 0.25 | 5.80 | 5.90 | 1 | 5,223 | 57.50 | COP140118P00057500 | 2.30 | 0.16 | 2.32 | 2.35 | 23 | 4,637 | | COP1140118C00060000 | 38.00 | 0.00 | 32.30 | 36.60 | 195 | 66 | 60.00 | COP1140118P00060000 | 0.58 | 0.00 | N/A | 1.26 | 10 | 936 | | COP1140118C00060000 | 38.00 | 0.00 | 32.30 | 36.60 | 195 | 66 | 60.00 | COP140118P00060000 | 3.31 | 0.14 | 3.20 | 3.30 | 20 | 2,956 | | COP140118C00060000 | 4.25 | 0.10 | 4.15 | 4.25 | 5 | 8,428 | 60.00 | COP1140118P00060000 | 0.58 | 0.00 | N/A | 1.26 | 10 | 936 | | COP140118C00060000 | 4.25 | 0.10 | 4.15 | 4.25 | 5 | 8,428 | 60.00 | COP140118P00060000 | 3.31 | 0.14 | 3.20 | 3.30 | 20 | 2,956 | | COP1140118C00062500 | 27.00 | 0.00 | 29.90 | 34.10 | 4 | 0 | 62.50 | COP1140118P00062500 | 0.86 | 0.00 | 0.50 | 2.90 | 10 | 19 | | COP1140118C00062500 | 27.00 | 0.00 | 29.90 | 34.10 | 4 | 0 | 62.50 | COP140118P00062500 | 4.65 | 0.00 | 4.45 | 4.55 | 23 | 1,633 | | COP140118C00062500 | 2.85 | 0.07 | 2.86 | 2.90 | 41 | 7,285 | 62.50 | COP1140118P00062500 | 0.86 | 0.00 | 0.50 | 2.90 | 10 | 19 | | COP140118C00062500 | 2.85 | 0.07 | 2.86 | 2.90 | 41 | 7,285 | 62.50 | COP140118P00062500 | 4.65 | 0.00 | 4.45 | 4.55 | 23 | 1,633 | | COP1140118C00065000 | 26.70 | 0.00 | 27.50 | 31.70 | 1 | 1 | 65.00 | COP1140118P00065000 | 1.05 | 0.00 | 0.45 | 0.88 | 5 | 303 | | COP1140118C00065000 | 26.70 | 0.00 | 27.50 | 31.70 | 1 | 1 | 65.00 | COP140118P00065000 | 6.30 | 0.00 | 6.00 | 6.10 | 61 | 1,225 | | COP140118C00065000 | 1.85 | 0.03 | 1.87 | 1.91 | 49 | 9,051 | 65.00 | COP1140118P00065000 | 1.05 | 0.00 | 0.45 | 0.88 | 5 | 303 | | COP140118C00065000 | 1.85 | 0.03 | 1.87 | 1.91 | 49 | 9,051 | 65.00 | COP140118P00065000 | 6.30 | 0.00 | 6.00 | 6.10 | 61 | 1,225 | | COP1140118C00067500 | 17.37 | 0.00 | 24.90 | 29.10 | 0 | 0 | 67.50 | COP1140118P00067500 | 2.30 | 0.00 | 0.50 | 3.35 | 1 | 71 | | COP1140118C00067500 | 17.37 | 0.00 | 24.90 | 29.10 | 0 | 0 | 67.50 | COP140118P00067500 | 8.15 | 0.00 | 7.80 | 7.90 | 25 | 314 | | COP140118C00067500 | 1.21 | 0.01 | 1.18 | 1.21 | 44 | 1,569 | 67.50 | COP1140118P00067500 | 2.30 | 0.00 | 0.50 | 3.35 | 1 | 71 | | COP140118C00067500 | 1.21 | 0.01 | 1.18 | 1.21 | 44 | 1,569 | 67.50 | COP140118P00067500 | 8.15 | 0.00 | 7.80 | 7.90 | 25 | 314 | | COP1140118C00070000 | 24.30 | 0.00 | 22.50 | 26.80 | 1 | 51 | 70.00 | COP1140118P00070000 | 1.25 | 0.00 | 0.40 | 1.74 | 7 | 378 | | COP1140118C00070000 | 24.30 | 0.00 | 22.50 | 26.80 | 1 | 51 | 70.00 | COP140118P00070000 | 10.25 | 0.00 | 9.85 | 9.95 | 33 | 302 | | COP140118C00070000 | 0.74 | 0.02 | 0.72 | 0.76 | 7 | 6,024 | 70.00 | COP1140118P00070000 | 1.25 | 0.00 | 0.40 | 1.74 | 7 | 378 | | COP140118C00070000 | 0.74 | 0.02 | 0.72 | 0.76 | 7 | 6,024 | 70.00 | COP140118P00070000 | 10.25 | 0.00 | 9.85 | 9.95 | 33 | 302 | | COP1140118C00072500 | 16.85 | 0.00 | 20.10 | 24.30 | 1 | 1 | 72.50 | COP1140118P00072500 | 3.10 | 0.00 | 0.75 | 3.70 | 1 | 16 | | COP1140118C00072500 | 16.85 | 0.00 | 20.10 | 24.30 | 1 | 1 | 72.50 | COP140118P00072500 | 12.35 | 0.00 | 11.80 | 12.60 | 16 | 16 | | COP140118C00072500 | 0.41 | 0.00 | 0.43 | 0.45 | 14 | 301 | 72.50 | COP1140118P00072500 | 3.10 | 0.00 | 0.75 | 3.70 | 1 | 16 | | COP140118C00072500 | 0.41 | 0.00 | 0.43 | 0.45 | 14 | 301 | 72.50 | COP140118P00072500 | 12.35 | 0.00 | 11.80 | 12.60 | 16 | 16 | | COP1140118C00075000 | 19.83 | 0.00 | 17.80 | 21.50 | 9 | 259 | 75.00 | COP1140118P00075000 | 2.00 | 0.00 | 1.36 | 2.05 | 2 | 208 | | COP1140118C00075000 | 19.83 | 0.00 | 17.80 | 21.50 | 9 | 259 | 75.00 | COP140118P00075000 | 15.55 | 0.00 | 14.15 | 14.95 | 10 | 57 | | COP140118C00075000 | 0.27 | 0.00 | 0.23 | 0.29 | 8 | 656 | 75.00 | COP1140118P00075000 | 2.00 | 0.00 | 1.36 | 2.05 | 2 | 208 | | COP140118C00075000 | 0.27 | 0.00 | 0.23 | 0.29 | 8 | 656 | 75.00 | COP140118P00075000 | 15.55 | 0.00 | 14.15 | 14.95 | 10 | 57 | | COP1140118C00077500 | 17.97 | 0.00 | 16.40 | 19.60 | 10 | 36 | 77.50 | COP1140118P00077500 | 3.34 | 0.00 | 1.10 | 2.40 | 8 | 19 | | COP1140118C00077500 | 17.97 | 0.00 | 16.40 | 19.60 | 10 | 36 | 77.50 | COP140118P00077500 | N/A | 0.00 | N/A | N/A | 0 | 0 | | COP140118C00077500 | N/A | 0.00 | N/A | N/A | 0 | 0 | 77.50 | COP1140118P00077500 | 3.34 | 0.00 | 1.10 | 2.40 | 8 | 19 | | COP1140118C00080000 | 15.37 | 0.00 | 14.60 | 16.30 | 10 | 679 | 80.00 | COP1140118P00080000 | 2.45 | 0.00 | 2.00 | 2.40 | 25 | 112 | | COP1140118C00080000 | 15.37 | 0.00 | 14.60 | 16.30 | 10 | 679 | 80.00 | COP140118P00080000 | N/A | 0.00 | 18.95 | 19.75 | 0 | 0 | | COP140118C00080000 | 0.14 | 0.00 | 0.09 | 0.14 | 23 | 40 | 80.00 | COP1140118P00080000 | 2.45 | 0.00 | 2.00 | 2.40 | 25 | 112 | | COP140118C00080000 | 0.14 | 0.00 | 0.09 | 0.14 | 23 | 40 | 80.00 | COP140118P00080000 | N/A | 0.00 | 18.95 | 19.75 | 0 | 0 | | COP1140118C00085000 | 12.20 | 0.00 | 10.60 | 12.00 | 1 | 199 | 85.00 | COP1140118P00085000 | 3.60 | 0.00 | 2.60 | 3.60 | 2 | 123 | | COP1140118C00085000 | 12.20 | 0.00 | 10.60 | 12.00 | 1 | 199 | 85.00 | COP140118P00085000 | N/A | 0.00 | 23.80 | 24.80 | 0 | 0 | | COP140118C00085000 | 0.09 | 0.00 | 0.03 | 0.09 | 1 | 1 | 85.00 | COP1140118P00085000 | 3.60 | 0.00 | 2.60 | 3.60 | 2 | 123 | | COP140118C00085000 | 0.09 | 0.00 | 0.03 | 0.09 | 1 | 1 | 85.00 | COP140118P00085000 | N/A | 0.00 | 23.80 | 24.80 | 0 | 0 | | COP1140118C00090000 | 6.70 | 0.00 | 6.80 | 8.20 | 4 | 377 | 90.00 | COP1140118P00090000 | 5.80 | 0.00 | 4.10 | 4.90 | 8 | 62 | | COP1140118C00090000 | 6.70 | 0.00 | 6.80 | 8.20 | 4 | 377 | 90.00 | COP140118P00090000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | COP140118C00090000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 90.00 | COP1140118P00090000 | 5.80 | 0.00 | 4.10 | 4.90 | 8 | 62 | | COP1140118C00095000 | 4.10 | 1.90 | 4.40 | 5.30 | 1 | 240 | 95.00 | COP1140118P00095000 | 6.20 | 0.00 | 6.10 | 7.40 | 50 | 57 | | COP1140118C00095000 | 4.10 | 1.90 | 4.40 | 5.30 | 1 | 240 | 95.00 | COP140118P00095000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | COP140118C00095000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 95.00 | COP1140118P00095000 | 6.20 | 0.00 | 6.10 | 7.40 | 50 | 57 | | COP1140118C00100000 | 2.65 | 0.00 | 1.95 | 3.20 | 10 | 40 | 100.00 | COP1140118P00100000 | N/A | 0.00 | 8.90 | 10.60 | 0 | 0 | | COP1140118C00100000 | 2.65 | 0.00 | 1.95 | 3.20 | 10 | 40 | 100.00 | COP140118P00100000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | COP1140118C00105000 | 0.76 | 0.00 | 0.70 | 1.90 | 27 | 42 | 105.00 | COP1140118P00105000 | N/A | 0.00 | 12.50 | 14.50 | 0 | 0 | | COP1140118C00105000 | 0.76 | 0.00 | 0.70 | 1.90 | 27 | 42 | 105.00 | COP140118P00105000 | N/A | 0.00 | N/A | N/A | 0 | 0 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |