Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Conocophillips (COP)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 140822C00060000 C 08/22/14 60.0 18.95 20.25
COP 140822C00065000 C 08/22/14 65.0 14.45 15.30
COP 140822C00067500 C 08/22/14 67.5 11.85 12.75
COP 140822C00070000 C 08/22/14 70.0 9.35 10.25
COP 140822C00070500 C 08/22/14 70.5 9.35 9.70
COP 140822C00071000 C 08/22/14 71.0 8.85 9.20
COP 140822C00071500 C 08/22/14 71.5 7.90 8.75
COP 140822C00072000 C 08/22/14 72.0 7.85 8.20
COP 140822C00072500 C 08/22/14 72.5 7.35 7.70
COP 140822C00073000 C 08/22/14 73.0 6.40 7.25
COP 140822C00073500 C 08/22/14 73.5 5.90 6.75
COP 140822C00074000 C 08/22/14 74.0 5.40 6.25
COP 140822C00074500 C 08/22/14 74.5 5.35 5.70
COP 140822C00075000 C 08/22/14 75.0 4.40 5.25
COP 140822C00076000 C 08/22/14 76.0 3.40 4.25
COP 140822C00077000 C 08/22/14 77.0 2.44 3.25
COP 140822C00078000 C 08/22/14 78.0 1.93 2.26
COP 140822C00079000 C 08/22/14 79.0 1.04 1.21
COP 140822C00080000 C 08/22/14 80.0 0.42 0.46
COP 140822C00081000 C 08/22/14 81.0 0.11 0.14
COP 140822C00082000 C 08/22/14 82.0 0.01 0.07
COP 140822C00083000 C 08/22/14 83.0 0.00 0.10
COP 140822C00084000 C 08/22/14 84.0 0.00 0.10
COP 140822C00085000 C 08/22/14 85.0 0.00 0.05
COP 140822C00086000 C 08/22/14 86.0 0.00 0.09
COP 140822C00087000 C 08/22/14 87.0 0.00 0.09
COP 140822C00088000 C 08/22/14 88.0 0.00 0.09
COP 140822C00089000 C 08/22/14 89.0 0.00 0.09
COP 140822C00090000 C 08/22/14 90.0 0.00 0.09
COP 140822C00091000 C 08/22/14 91.0 0.00 0.09
COP 140822C00092000 C 08/22/14 92.0 0.00 0.09
COP 140822C00093000 C 08/22/14 93.0 0.00 0.09
COP 140822C00094000 C 08/22/14 94.0 0.00 0.09
COP 140822C00095000 C 08/22/14 95.0 0.00 0.09
COP 140822C00096000 C 08/22/14 96.0 0.00 0.08
COP 140822C00097000 C 08/22/14 97.0 0.00 0.08
COP 140822C00098000 C 08/22/14 98.0 0.00 0.08
COP 140822C00099000 C 08/22/14 99.0 0.00 0.08
COP 140822C00100000 C 08/22/14 100.0 0.00 0.08
COP 140822C00101000 C 08/22/14 101.0 0.00 0.08
COP 140822C00102000 C 08/22/14 102.0 0.00 0.08
COP 140822C00103000 C 08/22/14 103.0 0.00 0.08
COP 140822C00104000 C 08/22/14 104.0 0.00 0.08
COP 140822C00105000 C 08/22/14 105.0 0.00 0.08
COP 140822P00060000 P 08/22/14 60.0 0.00 0.08
COP 140822P00065000 P 08/22/14 65.0 0.00 0.02
COP 140822P00067500 P 08/22/14 67.5 0.00 0.08
COP 140822P00070000 P 08/22/14 70.0 0.00 0.01
COP 140822P00070500 P 08/22/14 70.5 0.00 0.03
COP 140822P00071000 P 08/22/14 71.0 0.00 0.08
COP 140822P00071500 P 08/22/14 71.5 0.00 0.08
COP 140822P00072000 P 08/22/14 72.0 0.00 0.08
COP 140822P00072500 P 08/22/14 72.5 0.00 0.08
COP 140822P00073000 P 08/22/14 73.0 0.00 0.02
COP 140822P00073500 P 08/22/14 73.5 0.00 0.10
COP 140822P00074000 P 08/22/14 74.0 0.00 0.09
COP 140822P00074500 P 08/22/14 74.5 0.00 0.10
COP 140822P00075000 P 08/22/14 75.0 0.00 0.02
COP 140822P00076000 P 08/22/14 76.0 0.01 0.04
COP 140822P00077000 P 08/22/14 77.0 0.01 0.04
COP 140822P00078000 P 08/22/14 78.0 0.05 0.08
COP 140822P00079000 P 08/22/14 79.0 0.17 0.20
COP 140822P00080000 P 08/22/14 80.0 0.50 0.56
COP 140822P00081000 P 08/22/14 81.0 1.10 1.25
COP 140822P00082000 P 08/22/14 82.0 1.85 2.38
COP 140822P00083000 P 08/22/14 83.0 2.80 3.65
COP 140822P00084000 P 08/22/14 84.0 3.80 4.65
COP 140822P00085000 P 08/22/14 85.0 4.75 5.65
COP 140822P00086000 P 08/22/14 86.0 5.75 6.65
COP 140822P00087000 P 08/22/14 87.0 6.75 7.65
COP 140822P00088000 P 08/22/14 88.0 7.75 8.65
COP 140822P00089000 P 08/22/14 89.0 8.75 9.65
COP 140822P00090000 P 08/22/14 90.0 9.75 10.65
COP 140822P00091000 P 08/22/14 91.0 10.75 11.65
COP 140822P00092000 P 08/22/14 92.0 11.75 12.80
COP 140822P00093000 P 08/22/14 93.0 12.75 13.20
COP 140822P00094000 P 08/22/14 94.0 13.75 14.35
COP 140822P00095000 P 08/22/14 95.0 14.75 15.35
COP 140822P00096000 P 08/22/14 96.0 15.75 16.35
COP 140822P00097000 P 08/22/14 97.0 16.75 17.35
COP 140822P00098000 P 08/22/14 98.0 17.75 18.35
COP 140822P00099000 P 08/22/14 99.0 18.75 19.35
COP 140822P00100000 P 08/22/14 100.0 19.75 21.05
COP 140822P00101000 P 08/22/14 101.0 20.50 21.95
COP 140822P00102000 P 08/22/14 102.0 21.50 22.95
COP 140822P00103000 P 08/22/14 103.0 21.90 24.90
COP 140822P00104000 P 08/22/14 104.0 22.90 25.90
COP 140822P00105000 P 08/22/14 105.0 23.90 26.65
COP 140829C00065000 C 08/29/14 65.0 14.35 15.25
COP 140829C00070000 C 08/29/14 70.0 9.40 10.25
COP 140829C00072000 C 08/29/14 72.0 7.40 8.25
COP 140829C00073000 C 08/29/14 73.0 6.40 7.25
COP 140829C00073500 C 08/29/14 73.5 5.95 6.75
COP 140829C00074000 C 08/29/14 74.0 5.85 6.30
COP 140829C00074500 C 08/29/14 74.5 4.95 5.80
COP 140829C00075000 C 08/29/14 75.0 4.45 5.30
COP 140829C00076000 C 08/29/14 76.0 3.50 4.30
COP 140829C00077000 C 08/29/14 77.0 3.00 3.35
COP 140829C00078000 C 08/29/14 78.0 2.11 2.27
COP 140829C00079000 C 08/29/14 79.0 1.34 1.40
COP 140829C00080000 C 08/29/14 80.0 0.74 0.78
COP 140829C00081000 C 08/29/14 81.0 0.35 0.39
COP 140829C00082000 C 08/29/14 82.0 0.15 0.19
COP 140829C00083000 C 08/29/14 83.0 0.04 0.13
COP 140829C00084000 C 08/29/14 84.0 0.01 0.10
COP 140829C00085000 C 08/29/14 85.0 0.00 0.12
COP 140829C00086000 C 08/29/14 86.0 0.00 0.12
COP 140829C00087000 C 08/29/14 87.0 0.00 0.13
COP 140829C00088000 C 08/29/14 88.0 0.00 0.12
COP 140829C00089000 C 08/29/14 89.0 0.00 0.13
COP 140829C00090000 C 08/29/14 90.0 0.00 0.12
COP 140829C00091000 C 08/29/14 91.0 0.00 0.12
COP 140829C00092000 C 08/29/14 92.0 0.00 0.12
COP 140829C00093000 C 08/29/14 93.0 0.00 0.12
COP 140829C00094000 C 08/29/14 94.0 0.00 0.12
COP 140829C00095000 C 08/29/14 95.0 0.00 0.12
COP 140829C00096000 C 08/29/14 96.0 0.00 0.12
COP 140829C00097000 C 08/29/14 97.0 0.00 0.12
COP 140829C00098000 C 08/29/14 98.0 0.00 0.12
COP 140829C00099000 C 08/29/14 99.0 0.00 0.12
COP 140829C00100000 C 08/29/14 100.0 0.00 0.12
COP 140829C00101000 C 08/29/14 101.0 0.00 0.12
COP 140829C00102000 C 08/29/14 102.0 0.00 0.12
COP 140829P00065000 P 08/29/14 65.0 0.00 0.02
COP 140829P00070000 P 08/29/14 70.0 0.02 0.07
COP 140829P00072000 P 08/29/14 72.0 0.01 0.12
COP 140829P00073000 P 08/29/14 73.0 0.02 0.11
COP 140829P00073500 P 08/29/14 73.5 0.01 0.11
COP 140829P00074000 P 08/29/14 74.0 0.02 0.11
COP 140829P00074500 P 08/29/14 74.5 0.03 0.13
COP 140829P00075000 P 08/29/14 75.0 0.04 0.13
COP 140829P00076000 P 08/29/14 76.0 0.07 0.11
COP 140829P00077000 P 08/29/14 77.0 0.10 0.21
COP 140829P00078000 P 08/29/14 78.0 0.21 0.26
COP 140829P00079000 P 08/29/14 79.0 0.41 0.48
COP 140829P00080000 P 08/29/14 80.0 0.80 0.87
COP 140829P00081000 P 08/29/14 81.0 1.27 1.48
COP 140829P00082000 P 08/29/14 82.0 2.10 2.30
COP 140829P00083000 P 08/29/14 83.0 2.88 3.35
COP 140829P00084000 P 08/29/14 84.0 3.80 4.35
COP 140829P00085000 P 08/29/14 85.0 4.80 5.65
COP 140829P00086000 P 08/29/14 86.0 5.80 6.65
COP 140829P00087000 P 08/29/14 87.0 6.80 7.70
COP 140829P00088000 P 08/29/14 88.0 7.75 8.70
COP 140829P00089000 P 08/29/14 89.0 8.80 9.20
COP 140829P00090000 P 08/29/14 90.0 9.75 10.35
COP 140829P00091000 P 08/29/14 91.0 10.75 11.70
COP 140829P00092000 P 08/29/14 92.0 11.75 12.80
COP 140829P00093000 P 08/29/14 93.0 12.75 13.35
COP 140829P00094000 P 08/29/14 94.0 13.75 14.35
COP 140829P00095000 P 08/29/14 95.0 14.75 15.35
COP 140829P00096000 P 08/29/14 96.0 15.75 16.35
COP 140829P00097000 P 08/29/14 97.0 16.75 17.35
COP 140829P00098000 P 08/29/14 98.0 17.75 18.35
COP 140829P00099000 P 08/29/14 99.0 18.75 19.35
COP 140829P00100000 P 08/29/14 100.0 19.75 20.35
COP 140829P00101000 P 08/29/14 101.0 19.85 22.10
COP 140829P00102000 P 08/29/14 102.0 21.05 22.95
COP 140905C00072000 C 09/05/14 72.0 7.85 8.25
COP 140905C00073000 C 09/05/14 73.0 6.35 7.30
COP 140905C00073500 C 09/05/14 73.5 5.95 6.80
COP 140905C00074000 C 09/05/14 74.0 5.45 6.30
COP 140905C00074500 C 09/05/14 74.5 4.90 5.80
COP 140905C00075000 C 09/05/14 75.0 4.50 5.35
COP 140905C00076000 C 09/05/14 76.0 3.60 4.40
COP 140905C00077000 C 09/05/14 77.0 3.00 3.45
COP 140905C00078000 C 09/05/14 78.0 2.25 2.47
COP 140905C00079000 C 09/05/14 79.0 1.51 1.60
COP 140905C00080000 C 09/05/14 80.0 0.92 0.98
COP 140905C00081000 C 09/05/14 81.0 0.52 0.55
COP 140905C00082000 C 09/05/14 82.0 0.27 0.31
COP 140905C00083000 C 09/05/14 83.0 0.10 0.22
COP 140905C00084000 C 09/05/14 84.0 0.03 0.13
COP 140905C00085000 C 09/05/14 85.0 0.01 0.12
COP 140905C00086000 C 09/05/14 86.0 0.00 0.12
COP 140905C00087000 C 09/05/14 87.0 0.00 0.12
COP 140905C00088000 C 09/05/14 88.0 0.00 0.11
COP 140905C00089000 C 09/05/14 89.0 0.00 0.12
COP 140905C00090000 C 09/05/14 90.0 0.00 0.13
COP 140905C00091000 C 09/05/14 91.0 0.00 0.13
COP 140905C00092000 C 09/05/14 92.0 0.00 0.13
COP 140905C00093000 C 09/05/14 93.0 0.00 0.13
COP 140905C00094000 C 09/05/14 94.0 0.00 0.12
COP 140905C00095000 C 09/05/14 95.0 0.00 0.13
COP 140905C00096000 C 09/05/14 96.0 0.00 0.13
COP 140905C00097000 C 09/05/14 97.0 0.00 0.12
COP 140905C00098000 C 09/05/14 98.0 0.00 0.12
COP 140905C00099000 C 09/05/14 99.0 0.00 0.12
COP 140905C00100000 C 09/05/14 100.0 0.00 0.12
COP 140905C00101000 C 09/05/14 101.0 0.00 0.12
COP 140905C00102000 C 09/05/14 102.0 0.00 0.12
COP 140905P00072000 P 09/05/14 72.0 0.02 0.11
COP 140905P00073000 P 09/05/14 73.0 0.03 0.13
COP 140905P00073500 P 09/05/14 73.5 0.04 0.13
COP 140905P00074000 P 09/05/14 74.0 0.05 0.13
COP 140905P00074500 P 09/05/14 74.5 0.07 0.15
COP 140905P00075000 P 09/05/14 75.0 0.06 0.15
COP 140905P00076000 P 09/05/14 76.0 0.10 0.20
COP 140905P00077000 P 09/05/14 77.0 0.19 0.26
COP 140905P00078000 P 09/05/14 78.0 0.33 0.39
COP 140905P00079000 P 09/05/14 79.0 0.58 0.64
COP 140905P00080000 P 09/05/14 80.0 0.98 1.06
COP 140905P00081000 P 09/05/14 81.0 1.56 1.65
COP 140905P00082000 P 09/05/14 82.0 2.16 2.54
COP 140905P00083000 P 09/05/14 83.0 2.96 3.55
COP 140905P00084000 P 09/05/14 84.0 3.85 4.70
COP 140905P00085000 P 09/05/14 85.0 4.80 5.70
COP 140905P00086000 P 09/05/14 86.0 5.80 6.65
COP 140905P00087000 P 09/05/14 87.0 6.75 7.65
COP 140905P00088000 P 09/05/14 88.0 7.75 8.75
COP 140905P00089000 P 09/05/14 89.0 8.70 9.75
COP 140905P00090000 P 09/05/14 90.0 9.55 11.05
COP 140905P00091000 P 09/05/14 91.0 10.75 12.05
COP 140905P00092000 P 09/05/14 92.0 11.75 12.60
COP 140905P00093000 P 09/05/14 93.0 12.75 14.05
COP 140905P00094000 P 09/05/14 94.0 13.75 15.05
COP 140905P00095000 P 09/05/14 95.0 14.75 16.05
COP 140905P00096000 P 09/05/14 96.0 15.75 17.05
COP 140905P00097000 P 09/05/14 97.0 16.75 18.05
COP 140905P00098000 P 09/05/14 98.0 17.75 19.05
COP 140905P00099000 P 09/05/14 99.0 18.75 20.05
COP 140905P00100000 P 09/05/14 100.0 19.75 21.05
COP 140905P00101000 P 09/05/14 101.0 19.40 22.85
COP 140905P00102000 P 09/05/14 102.0 20.75 23.15
COP 140912C00072500 C 09/12/14 72.5 6.95 7.80
COP 140912C00073000 C 09/12/14 73.0 6.95 7.30
COP 140912C00073500 C 09/12/14 73.5 5.95 6.85
COP 140912C00074000 C 09/12/14 74.0 5.80 6.35
COP 140912C00074500 C 09/12/14 74.5 5.05 5.85
COP 140912C00075000 C 09/12/14 75.0 4.60 5.40
COP 140912C00076000 C 09/12/14 76.0 3.70 4.45
COP 140912C00077000 C 09/12/14 77.0 3.20 3.45
COP 140912C00078000 C 09/12/14 78.0 2.40 2.51
COP 140912C00079000 C 09/12/14 79.0 1.71 1.79
COP 140912C00080000 C 09/12/14 80.0 1.13 1.21
COP 140912C00081000 C 09/12/14 81.0 0.69 0.76
COP 140912C00082000 C 09/12/14 82.0 0.41 0.45
COP 140912C00083000 C 09/12/14 83.0 0.23 0.30
COP 140912C00084000 C 09/12/14 84.0 0.12 0.18
COP 140912C00085000 C 09/12/14 85.0 0.05 0.14
COP 140912C00086000 C 09/12/14 86.0 0.02 0.09
COP 140912C00087000 C 09/12/14 87.0 0.01 0.10
COP 140912C00088000 C 09/12/14 88.0 0.00 0.11
COP 140912C00089000 C 09/12/14 89.0 0.00 0.12
COP 140912C00090000 C 09/12/14 90.0 0.00 0.12
COP 140912C00091000 C 09/12/14 91.0 0.00 0.12
COP 140912C00092000 C 09/12/14 92.0 0.00 0.12
COP 140912C00093000 C 09/12/14 93.0 0.00 0.12
COP 140912C00094000 C 09/12/14 94.0 0.00 0.12
COP 140912C00095000 C 09/12/14 95.0 0.00 0.12
COP 140912C00096000 C 09/12/14 96.0 0.00 0.12
COP 140912C00097000 C 09/12/14 97.0 0.00 0.12
COP 140912C00098000 C 09/12/14 98.0 0.00 0.12
COP 140912C00099000 C 09/12/14 99.0 0.00 0.12
COP 140912C00100000 C 09/12/14 100.0 0.00 0.12
COP 140912C00101000 C 09/12/14 101.0 0.00 0.12
COP 140912C00102000 C 09/12/14 102.0 0.00 0.12
COP 140912P00072500 P 09/12/14 72.5 0.04 0.13
COP 140912P00073000 P 09/12/14 73.0 0.06 0.13
COP 140912P00073500 P 09/12/14 73.5 0.07 0.14
COP 140912P00074000 P 09/12/14 74.0 0.09 0.15
COP 140912P00074500 P 09/12/14 74.5 0.11 0.18
COP 140912P00075000 P 09/12/14 75.0 0.13 0.21
COP 140912P00076000 P 09/12/14 76.0 0.19 0.29
COP 140912P00077000 P 09/12/14 77.0 0.30 0.36
COP 140912P00078000 P 09/12/14 78.0 0.46 0.54
COP 140912P00079000 P 09/12/14 79.0 0.77 0.83
COP 140912P00080000 P 09/12/14 80.0 1.18 1.25
COP 140912P00081000 P 09/12/14 81.0 1.74 1.83
COP 140912P00082000 P 09/12/14 82.0 2.30 2.80
COP 140912P00083000 P 09/12/14 83.0 3.05 3.85
COP 140912P00084000 P 09/12/14 84.0 3.90 4.80
COP 140912P00085000 P 09/12/14 85.0 4.85 5.75
COP 140912P00086000 P 09/12/14 86.0 5.80 6.70
COP 140912P00087000 P 09/12/14 87.0 6.80 7.70
COP 140912P00088000 P 09/12/14 88.0 7.75 8.70
COP 140912P00089000 P 09/12/14 89.0 8.75 9.70
COP 140912P00090000 P 09/12/14 90.0 9.35 11.30
COP 140912P00091000 P 09/12/14 91.0 10.65 11.85
COP 140912P00092000 P 09/12/14 92.0 11.75 13.45
COP 140912P00093000 P 09/12/14 93.0 12.75 14.40
COP 140912P00094000 P 09/12/14 94.0 13.75 15.40
COP 140912P00095000 P 09/12/14 95.0 14.75 16.45
COP 140912P00096000 P 09/12/14 96.0 14.55 17.20
COP 140912P00097000 P 09/12/14 97.0 16.05 18.15
COP 140912P00098000 P 09/12/14 98.0 17.75 19.50
COP 140912P00099000 P 09/12/14 99.0 18.75 20.50
COP 140912P00100000 P 09/12/14 100.0 19.75 21.30
COP 140912P00101000 P 09/12/14 101.0 19.45 22.45
COP 140912P00102000 P 09/12/14 102.0 21.05 22.95
COP 140920C00065000 C 09/20/14 65.0 14.35 15.30
COP 140920C00069500 C 09/20/14 69.5 9.95 10.80
COP 140920C00070000 C 09/20/14 70.0 9.90 10.30
COP 140920C00070500 C 09/20/14 70.5 8.90 9.85
COP 140920C00071000 C 09/20/14 71.0 8.45 9.35
COP 140920C00071500 C 09/20/14 71.5 7.95 8.85
COP 140920C00072000 C 09/20/14 72.0 7.45 8.35
COP 140920C00072500 C 09/20/14 72.5 7.00 7.85
COP 140920C00073000 C 09/20/14 73.0 6.50 7.35
COP 140920C00073500 C 09/20/14 73.5 6.05 6.90
COP 140920C00074000 C 09/20/14 74.0 5.55 6.40
COP 140920C00074500 C 09/20/14 74.5 5.15 5.95
COP 140920C00075000 C 09/20/14 75.0 4.85 5.45
COP 140920C00076000 C 09/20/14 76.0 3.90 4.55
COP 140920C00077500 C 09/20/14 77.5 2.94 3.15
COP 140920C00079000 C 09/20/14 79.0 1.87 1.95
COP 140920C00080000 C 09/20/14 80.0 1.30 1.36
COP 140920C00081000 C 09/20/14 81.0 0.86 0.89
COP 140920C00082500 C 09/20/14 82.5 0.41 0.44
COP 140920C00084000 C 09/20/14 84.0 0.21 0.22
COP 140920C00085000 C 09/20/14 85.0 0.12 0.14
COP 140920C00086000 C 09/20/14 86.0 0.07 0.14
COP 140920C00087500 C 09/20/14 87.5 0.05 0.06
COP 140920C00089000 C 09/20/14 89.0 0.01 0.05
COP 140920C00090000 C 09/20/14 90.0 0.01 0.04
COP 140920C00091000 C 09/20/14 91.0 0.00 0.05
COP 140920C00092500 C 09/20/14 92.5 0.00 0.04
COP 140920C00094000 C 09/20/14 94.0 0.00 0.04
COP 140920C00095000 C 09/20/14 95.0 0.00 0.03
COP 140920C00096000 C 09/20/14 96.0 0.00 0.03
COP 140920C00099000 C 09/20/14 99.0 0.00 0.03
COP 140920C00100000 C 09/20/14 100.0 0.00 0.03
COP 140920C00101000 C 09/20/14 101.0 0.00 0.03
COP 140920C00102000 C 09/20/14 102.0 0.00 0.03
COP 140920C00103000 C 09/20/14 103.0 0.00 0.03
COP 140920C00105000 C 09/20/14 105.0 0.00 0.03
COP 140920P00065000 P 09/20/14 65.0 0.03 0.04
COP 140920P00069500 P 09/20/14 69.5 0.05 0.09
COP 140920P00070000 P 09/20/14 70.0 0.06 0.08
COP 140920P00070500 P 09/20/14 70.5 0.07 0.13
COP 140920P00071000 P 09/20/14 71.0 0.07 0.13
COP 140920P00071500 P 09/20/14 71.5 0.08 0.13
COP 140920P00072000 P 09/20/14 72.0 0.09 0.14
COP 140920P00072500 P 09/20/14 72.5 0.10 0.13
COP 140920P00073000 P 09/20/14 73.0 0.11 0.16
COP 140920P00073500 P 09/20/14 73.5 0.13 0.19
COP 140920P00074000 P 09/20/14 74.0 0.15 0.20
COP 140920P00074500 P 09/20/14 74.5 0.17 0.23
COP 140920P00075000 P 09/20/14 75.0 0.20 0.22
COP 140920P00076000 P 09/20/14 76.0 0.29 0.34
COP 140920P00077500 P 09/20/14 77.5 0.53 0.56
COP 140920P00079000 P 09/20/14 79.0 0.94 0.98
COP 140920P00080000 P 09/20/14 80.0 1.36 1.40
COP 140920P00081000 P 09/20/14 81.0 1.91 1.97
COP 140920P00082500 P 09/20/14 82.5 2.87 3.05
COP 140920P00084000 P 09/20/14 84.0 4.00 4.80
COP 140920P00085000 P 09/20/14 85.0 4.90 5.75
COP 140920P00086000 P 09/20/14 86.0 5.85 6.70
COP 140920P00087500 P 09/20/14 87.5 7.30 8.15
COP 140920P00089000 P 09/20/14 89.0 8.80 9.70
COP 140920P00090000 P 09/20/14 90.0 9.80 10.80
COP 140920P00091000 P 09/20/14 91.0 10.70 11.85
COP 140920P00092500 P 09/20/14 92.5 12.25 13.35
COP 140920P00094000 P 09/20/14 94.0 13.75 14.80
COP 140920P00095000 P 09/20/14 95.0 14.75 16.05
COP 140920P00096000 P 09/20/14 96.0 15.75 16.80
COP 140920P00099000 P 09/20/14 99.0 18.60 19.80
COP 140920P00100000 P 09/20/14 100.0 19.75 21.05
COP 140920P00101000 P 09/20/14 101.0 20.50 21.95
COP 140920P00102000 P 09/20/14 102.0 21.50 22.95
COP 140920P00103000 P 09/20/14 103.0 22.65 23.95
COP 140920P00105000 P 09/20/14 105.0 24.70 25.95
COP 140926C00070000 C 09/26/14 70.0 9.50 10.40
COP 140926C00070500 C 09/26/14 70.5 8.95 9.85
COP 140926C00071000 C 09/26/14 71.0 8.55 9.35
COP 140926C00071500 C 09/26/14 71.5 8.05 8.90
COP 140926C00072000 C 09/26/14 72.0 7.55 8.40
COP 140926C00072500 C 09/26/14 72.5 7.10 7.90
COP 140926C00073000 C 09/26/14 73.0 6.60 7.45
COP 140926C00073500 C 09/26/14 73.5 6.15 6.95
COP 140926C00074000 C 09/26/14 74.0 5.70 6.50
COP 140926C00074500 C 09/26/14 74.5 5.25 6.00
COP 140926C00075000 C 09/26/14 75.0 4.80 5.55
COP 140926C00076000 C 09/26/14 76.0 3.95 4.65
COP 140926C00077000 C 09/26/14 77.0 3.45 3.80
COP 140926C00078000 C 09/26/14 78.0 2.69 3.05
COP 140926C00079000 C 09/26/14 79.0 2.05 2.28
COP 140926C00080000 C 09/26/14 80.0 1.47 1.58
COP 140926C00081000 C 09/26/14 81.0 1.03 1.19
COP 140926C00082000 C 09/26/14 82.0 0.65 0.81
COP 140926C00083000 C 09/26/14 83.0 0.39 0.57
COP 140926C00084000 C 09/26/14 84.0 0.25 0.39
COP 140926C00085000 C 09/26/14 85.0 0.15 0.28
COP 140926C00086000 C 09/26/14 86.0 0.10 0.20
COP 140926C00087000 C 09/26/14 87.0 0.06 0.15
COP 140926C00088000 C 09/26/14 88.0 0.04 0.11
COP 140926C00089000 C 09/26/14 89.0 0.02 0.09
COP 140926C00090000 C 09/26/14 90.0 0.01 0.07
COP 140926C00091000 C 09/26/14 91.0 0.01 0.06
COP 140926C00092000 C 09/26/14 92.0 0.00 0.05
COP 140926C00093000 C 09/26/14 93.0 0.00 0.05
COP 140926C00094000 C 09/26/14 94.0 0.00 0.04
COP 140926C00095000 C 09/26/14 95.0 0.00 0.04
COP 140926C00096000 C 09/26/14 96.0 0.00 0.04
COP 140926C00097000 C 09/26/14 97.0 0.00 0.04
COP 140926P00070000 P 09/26/14 70.0 0.06 0.14
COP 140926P00070500 P 09/26/14 70.5 0.07 0.14
COP 140926P00071000 P 09/26/14 71.0 0.08 0.16
COP 140926P00071500 P 09/26/14 71.5 0.09 0.17
COP 140926P00072000 P 09/26/14 72.0 0.11 0.19
COP 140926P00072500 P 09/26/14 72.5 0.12 0.21
COP 140926P00073000 P 09/26/14 73.0 0.14 0.25
COP 140926P00073500 P 09/26/14 73.5 0.18 0.28
COP 140926P00074000 P 09/26/14 74.0 0.20 0.32
COP 140926P00074500 P 09/26/14 74.5 0.24 0.37
COP 140926P00075000 P 09/26/14 75.0 0.28 0.42
COP 140926P00076000 P 09/26/14 76.0 0.39 0.54
COP 140926P00077000 P 09/26/14 77.0 0.53 0.63
COP 140926P00078000 P 09/26/14 78.0 0.76 0.86
COP 140926P00079000 P 09/26/14 79.0 1.05 1.24
COP 140926P00080000 P 09/26/14 80.0 1.52 1.60
COP 140926P00081000 P 09/26/14 81.0 2.00 2.21
COP 140926P00082000 P 09/26/14 82.0 2.56 2.86
COP 140926P00083000 P 09/26/14 83.0 3.25 4.05
COP 140926P00084000 P 09/26/14 84.0 4.05 4.90
COP 140926P00085000 P 09/26/14 85.0 4.95 5.85
COP 140926P00086000 P 09/26/14 86.0 5.90 6.75
COP 140926P00087000 P 09/26/14 87.0 6.85 7.70
COP 140926P00088000 P 09/26/14 88.0 7.80 8.70
COP 140926P00089000 P 09/26/14 89.0 8.75 9.65
COP 140926P00090000 P 09/26/14 90.0 9.80 10.80
COP 140926P00091000 P 09/26/14 91.0 10.70 11.75
COP 140926P00092000 P 09/26/14 92.0 11.60 12.85
COP 140926P00093000 P 09/26/14 93.0 12.05 13.80
COP 140926P00094000 P 09/26/14 94.0 13.55 14.80
COP 140926P00095000 P 09/26/14 95.0 14.55 15.80
COP 140926P00096000 P 09/26/14 96.0 15.55 16.80
COP 140926P00097000 P 09/26/14 97.0 16.75 17.80
COP 141018C00065000 C 10/18/14 65.0 13.40 16.15
COP 141018C00070000 C 10/18/14 70.0 9.35 10.55
COP 141018C00072500 C 10/18/14 72.5 7.25 8.10
COP 141018C00075000 C 10/18/14 75.0 5.30 5.75
COP 141018C00077500 C 10/18/14 77.5 3.40 3.70
COP 141018C00080000 C 10/18/14 80.0 1.90 1.99
COP 141018C00082500 C 10/18/14 82.5 0.89 0.96
COP 141018C00085000 C 10/18/14 85.0 0.37 0.42
COP 141018C00087500 C 10/18/14 87.5 0.14 0.19
COP 141018C00090000 C 10/18/14 90.0 0.05 0.14
COP 141018C00095000 C 10/18/14 95.0 0.00 0.07
COP 141018P00065000 P 10/18/14 65.0 0.05 0.14
COP 141018P00070000 P 10/18/14 70.0 0.17 0.20
COP 141018P00072500 P 10/18/14 72.5 0.31 0.37
COP 141018P00075000 P 10/18/14 75.0 0.59 0.64
COP 141018P00077500 P 10/18/14 77.5 1.18 1.24
COP 141018P00080000 P 10/18/14 80.0 2.18 2.33
COP 141018P00082500 P 10/18/14 82.5 3.70 3.95
COP 141018P00085000 P 10/18/14 85.0 5.65 6.25
COP 141018P00087500 P 10/18/14 87.5 7.85 8.85
COP 141018P00090000 P 10/18/14 90.0 10.10 12.20
COP 141018P00095000 P 10/18/14 95.0 14.50 17.20
COP 141122C00050000 C 11/22/14 50.0 28.40 31.65
COP 141122C00055000 C 11/22/14 55.0 24.20 26.65
COP 141122C00060000 C 11/22/14 60.0 19.25 21.85
COP 141122C00062500 C 11/22/14 62.5 16.80 19.35
COP 141122C00065000 C 11/22/14 65.0 14.40 15.45
COP 141122C00067500 C 11/22/14 67.5 11.90 14.20
COP 141122C00070000 C 11/22/14 70.0 10.05 10.55
COP 141122C00072500 C 11/22/14 72.5 7.35 8.15
COP 141122C00075000 C 11/22/14 75.0 5.50 6.00
COP 141122C00077500 C 11/22/14 77.5 3.80 3.95
COP 141122C00080000 C 11/22/14 80.0 2.36 2.43
COP 141122C00082500 C 11/22/14 82.5 1.35 1.37
COP 141122C00085000 C 11/22/14 85.0 0.70 0.74
COP 141122C00087500 C 11/22/14 87.5 0.35 0.40
COP 141122C00090000 C 11/22/14 90.0 0.19 0.21
COP 141122C00092500 C 11/22/14 92.5 0.09 0.14
COP 141122C00095000 C 11/22/14 95.0 0.05 0.10
COP 141122C00100000 C 11/22/14 100.0 0.00 0.07
COP 141122P00050000 P 11/22/14 50.0 0.03 0.07
COP 141122P00055000 P 11/22/14 55.0 0.05 0.11
COP 141122P00060000 P 11/22/14 60.0 0.09 0.15
COP 141122P00062500 P 11/22/14 62.5 0.15 0.17
COP 141122P00065000 P 11/22/14 65.0 0.20 0.23
COP 141122P00067500 P 11/22/14 67.5 0.28 0.31
COP 141122P00070000 P 11/22/14 70.0 0.43 0.47
COP 141122P00072500 P 11/22/14 72.5 0.68 0.73
COP 141122P00075000 P 11/22/14 75.0 1.11 1.18
COP 141122P00077500 P 11/22/14 77.5 1.84 1.94
COP 141122P00080000 P 11/22/14 80.0 2.94 3.05
COP 141122P00082500 P 11/22/14 82.5 4.45 4.55
COP 141122P00085000 P 11/22/14 85.0 6.30 6.50
COP 141122P00087500 P 11/22/14 87.5 8.35 9.15
COP 141122P00090000 P 11/22/14 90.0 10.60 11.60
COP 141122P00092500 P 11/22/14 92.5 12.55 14.70
COP 141122P00095000 P 11/22/14 95.0 14.15 17.80
COP 141122P00100000 P 11/22/14 100.0 20.30 22.55
COP 150117C00030000 C 01/17/15 30.0 48.10 51.75
COP 150117C00032500 C 01/17/15 32.5 45.85 49.30
COP 150117C00035000 C 01/17/15 35.0 43.30 46.80
COP 150117C00037500 C 01/17/15 37.5 40.75 44.30
COP 150117C00040000 C 01/17/15 40.0 38.40 41.80
COP 150117C00042500 C 01/17/15 42.5 35.90 39.05
COP 150117C00045000 C 01/17/15 45.0 33.35 36.80
COP 150117C00047500 C 01/17/15 47.5 30.90 34.10
COP 150117C00050000 C 01/17/15 50.0 28.40 31.60
COP 150117C00052500 C 01/17/15 52.5 25.80 28.85
COP 150117C00055000 C 01/17/15 55.0 24.25 25.50
COP 150117C00057500 C 01/17/15 57.5 21.75 23.05
COP 150117C00060000 C 01/17/15 60.0 19.40 20.50
COP 150117C00062500 C 01/17/15 62.5 16.90 18.00
COP 150117C00065000 C 01/17/15 65.0 14.75 15.55
COP 150117C00067500 C 01/17/15 67.5 12.10 13.10
COP 150117C00070000 C 01/17/15 70.0 10.35 10.65
COP 150117C00072500 C 01/17/15 72.5 7.80 8.50
COP 150117C00075000 C 01/17/15 75.0 6.15 6.30
COP 150117C00077500 C 01/17/15 77.5 4.45 4.60
COP 150117C00080000 C 01/17/15 80.0 3.05 3.15
COP 150117C00082500 C 01/17/15 82.5 2.01 2.07
COP 150117C00085000 C 01/17/15 85.0 1.25 1.31
COP 150117C00087500 C 01/17/15 87.5 0.76 0.81
COP 150117C00090000 C 01/17/15 90.0 0.45 0.50
COP 150117C00092500 C 01/17/15 92.5 0.24 0.31
COP 150117C00095000 C 01/17/15 95.0 0.16 0.21
COP 150117C00100000 C 01/17/15 100.0 0.05 0.11
COP 150117P00030000 P 01/17/15 30.0 0.00 0.03
COP 150117P00032500 P 01/17/15 32.5 0.00 0.03
COP 150117P00035000 P 01/17/15 35.0 0.01 0.04
COP 150117P00037500 P 01/17/15 37.5 0.01 0.05
COP 150117P00040000 P 01/17/15 40.0 0.03 0.06
COP 150117P00042500 P 01/17/15 42.5 0.02 0.07
COP 150117P00045000 P 01/17/15 45.0 0.03 0.08
COP 150117P00047500 P 01/17/15 47.5 0.04 0.11
COP 150117P00050000 P 01/17/15 50.0 0.06 0.14
COP 150117P00052500 P 01/17/15 52.5 0.10 0.15
COP 150117P00055000 P 01/17/15 55.0 0.13 0.20
COP 150117P00057500 P 01/17/15 57.5 0.17 0.21
COP 150117P00060000 P 01/17/15 60.0 0.23 0.28
COP 150117P00062500 P 01/17/15 62.5 0.29 0.35
COP 150117P00065000 P 01/17/15 65.0 0.40 0.45
COP 150117P00067500 P 01/17/15 67.5 0.56 0.60
COP 150117P00070000 P 01/17/15 70.0 0.80 0.83
COP 150117P00072500 P 01/17/15 72.5 1.17 1.23
COP 150117P00075000 P 01/17/15 75.0 1.75 1.83
COP 150117P00077500 P 01/17/15 77.5 2.57 2.65
COP 150117P00080000 P 01/17/15 80.0 3.65 3.80
COP 150117P00082500 P 01/17/15 82.5 5.10 5.25
COP 150117P00085000 P 01/17/15 85.0 6.85 7.00
COP 150117P00087500 P 01/17/15 87.5 8.65 9.10
COP 150117P00090000 P 01/17/15 90.0 10.85 11.55
COP 150117P00092500 P 01/17/15 92.5 13.10 14.15
COP 150117P00095000 P 01/17/15 95.0 14.25 16.55
COP 150117P00100000 P 01/17/15 100.0 20.50 21.55
COP 150220C00042500 C 02/20/15 42.5 35.30 39.05
COP 150220C00045000 C 02/20/15 45.0 32.80 36.90
COP 150220C00047500 C 02/20/15 47.5 30.35 34.45
COP 150220C00050000 C 02/20/15 50.0 27.90 31.85
COP 150220C00055000 C 02/20/15 55.0 22.95 26.35
COP 150220C00060000 C 02/20/15 60.0 18.00 21.35
COP 150220C00065000 C 02/20/15 65.0 14.55 15.55
COP 150220C00070000 C 02/20/15 70.0 10.05 10.90
COP 150220C00072500 C 02/20/15 72.5 8.00 8.70
COP 150220C00075000 C 02/20/15 75.0 6.50 6.60
COP 150220C00077500 C 02/20/15 77.5 4.80 4.95
COP 150220C00080000 C 02/20/15 80.0 3.45 3.55
COP 150220C00082500 C 02/20/15 82.5 2.36 2.45
COP 150220C00085000 C 02/20/15 85.0 1.58 1.65
COP 150220C00087500 C 02/20/15 87.5 1.02 1.08
COP 150220C00090000 C 02/20/15 90.0 0.64 0.68
COP 150220C00092500 C 02/20/15 92.5 0.38 0.45
COP 150220C00095000 C 02/20/15 95.0 0.24 0.30
COP 150220C00100000 C 02/20/15 100.0 0.09 0.15
COP 150220C00105000 C 02/20/15 105.0 0.03 0.09
COP 150220P00042500 P 02/20/15 42.5 0.03 0.11
COP 150220P00045000 P 02/20/15 45.0 0.05 0.13
COP 150220P00047500 P 02/20/15 47.5 0.07 0.16
COP 150220P00050000 P 02/20/15 50.0 0.11 0.18
COP 150220P00055000 P 02/20/15 55.0 0.19 0.25
COP 150220P00060000 P 02/20/15 60.0 0.32 0.37
COP 150220P00065000 P 02/20/15 65.0 0.57 0.63
COP 150220P00070000 P 02/20/15 70.0 1.13 1.20
COP 150220P00072500 P 02/20/15 72.5 1.61 1.68
COP 150220P00075000 P 02/20/15 75.0 2.29 2.38
COP 150220P00077500 P 02/20/15 77.5 3.20 3.35
COP 150220P00080000 P 02/20/15 80.0 4.40 4.55
COP 150220P00082500 P 02/20/15 82.5 5.90 6.00
COP 150220P00085000 P 02/20/15 85.0 7.65 7.75
COP 150220P00087500 P 02/20/15 87.5 9.60 9.75
COP 150220P00090000 P 02/20/15 90.0 11.50 12.40
COP 150220P00092500 P 02/20/15 92.5 13.75 14.75
COP 150220P00095000 P 02/20/15 95.0 16.10 17.10
COP 150220P00100000 P 02/20/15 100.0 19.95 23.35
COP 150220P00105000 P 02/20/15 105.0 25.00 28.30
COP 160115C00035000 C 01/15/16 35.0 42.65 47.00
COP 160115C00040000 C 01/15/16 40.0 37.65 42.00
COP 160115C00042500 C 01/15/16 42.5 35.15 39.85
COP 160115C00045000 C 01/15/16 45.0 32.65 37.00
COP 160115C00047500 C 01/15/16 47.5 30.15 34.70
COP 160115C00050000 C 01/15/16 50.0 27.65 32.00
COP 160115C00055000 C 01/15/16 55.0 22.70 25.65
COP 160115C00057500 C 01/15/16 57.5 20.25 24.50
COP 160115C00060000 C 01/15/16 60.0 19.10 21.00
COP 160115C00062500 C 01/15/16 62.5 16.80 19.10
COP 160115C00065000 C 01/15/16 65.0 15.05 16.10
COP 160115C00067500 C 01/15/16 67.5 13.40 14.10
COP 160115C00070000 C 01/15/16 70.0 10.80 12.25
COP 160115C00072500 C 01/15/16 72.5 9.85 10.15
COP 160115C00075000 C 01/15/16 75.0 8.30 8.55
COP 160115C00077500 C 01/15/16 77.5 6.90 7.15
COP 160115C00080000 C 01/15/16 80.0 5.70 5.90
COP 160115C00082500 C 01/15/16 82.5 4.65 4.85
COP 160115C00085000 C 01/15/16 85.0 3.80 3.95
COP 160115C00087500 C 01/15/16 87.5 3.05 3.20
COP 160115C00090000 C 01/15/16 90.0 2.46 2.55
COP 160115C00092500 C 01/15/16 92.5 1.95 2.04
COP 160115C00095000 C 01/15/16 95.0 1.55 1.64
COP 160115C00100000 C 01/15/16 100.0 0.97 1.06
COP 160115C00105000 C 01/15/16 105.0 0.60 0.71
COP 160115C00110000 C 01/15/16 110.0 0.39 0.48
COP 160115C00115000 C 01/15/16 115.0 0.24 0.35
COP 160115C00120000 C 01/15/16 120.0 0.16 0.26
COP 160115P00035000 P 01/15/16 35.0 0.17 0.27
COP 160115P00040000 P 01/15/16 40.0 0.27 0.38
COP 160115P00042500 P 01/15/16 42.5 0.35 0.45
COP 160115P00045000 P 01/15/16 45.0 0.44 0.54
COP 160115P00047500 P 01/15/16 47.5 0.56 0.65
COP 160115P00050000 P 01/15/16 50.0 0.71 0.79
COP 160115P00055000 P 01/15/16 55.0 1.11 1.20
COP 160115P00057500 P 01/15/16 57.5 1.39 1.47
COP 160115P00060000 P 01/15/16 60.0 1.72 1.81
COP 160115P00062500 P 01/15/16 62.5 2.14 2.23
COP 160115P00065000 P 01/15/16 65.0 2.65 2.76
COP 160115P00067500 P 01/15/16 67.5 3.25 3.40
COP 160115P00070000 P 01/15/16 70.0 4.00 4.15
COP 160115P00072500 P 01/15/16 72.5 4.90 5.05
COP 160115P00075000 P 01/15/16 75.0 5.90 6.10
COP 160115P00077500 P 01/15/16 77.5 7.10 7.30
COP 160115P00080000 P 01/15/16 80.0 8.45 8.65
COP 160115P00082500 P 01/15/16 82.5 9.95 10.20
COP 160115P00085000 P 01/15/16 85.0 11.60 11.85
COP 160115P00087500 P 01/15/16 87.5 13.35 13.60
COP 160115P00090000 P 01/15/16 90.0 15.25 15.55
COP 160115P00092500 P 01/15/16 92.5 17.05 18.45
COP 160115P00095000 P 01/15/16 95.0 19.15 20.55
COP 160115P00100000 P 01/15/16 100.0 23.30 25.20
COP 160115P00105000 P 01/15/16 105.0 27.25 30.55
COP 160115P00110000 P 01/15/16 110.0 32.25 34.60
COP 160115P00115000 P 01/15/16 115.0 36.90 39.00
COP 160115P00120000 P 01/15/16 120.0 41.00 45.40

OPRA data is delayed 15 minutes.