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


As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 141024C00050000 C 10/24/14 50.0 19.60 21.45
COP 141024C00052500 C 10/24/14 52.5 15.65 18.60
COP 141024C00055000 C 10/24/14 55.0 13.15 16.15
COP 141024C00057500 C 10/24/14 57.5 10.90 13.70
COP 141024C00058500 C 10/24/14 58.5 9.90 12.60
COP 141024C00059000 C 10/24/14 59.0 10.05 11.60
COP 141024C00059500 C 10/24/14 59.5 10.35 11.35
COP 141024C00060000 C 10/24/14 60.0 9.85 10.90
COP 141024C00060500 C 10/24/14 60.5 8.60 9.55
COP 141024C00061000 C 10/24/14 61.0 8.30 9.05
COP 141024C00061500 C 10/24/14 61.5 8.10 8.55
COP 141024C00062000 C 10/24/14 62.0 7.55 8.05
COP 141024C00062500 C 10/24/14 62.5 7.05 7.55
COP 141024C00063000 C 10/24/14 63.0 6.65 7.05
COP 141024C00063500 C 10/24/14 63.5 6.15 6.55
COP 141024C00064000 C 10/24/14 64.0 5.85 6.05
COP 141024C00064500 C 10/24/14 64.5 5.15 5.55
COP 141024C00065000 C 10/24/14 65.0 4.85 5.10
COP 141024C00065500 C 10/24/14 65.5 4.35 4.55
COP 141024C00066000 C 10/24/14 66.0 3.85 4.05
COP 141024C00066500 C 10/24/14 66.5 3.35 3.60
COP 141024C00067000 C 10/24/14 67.0 2.80 3.10
COP 141024C00067500 C 10/24/14 67.5 2.38 2.57
COP 141024C00068000 C 10/24/14 68.0 1.82 2.10
COP 141024C00068500 C 10/24/14 68.5 1.38 1.62
COP 141024C00069000 C 10/24/14 69.0 0.99 1.16
COP 141024C00069500 C 10/24/14 69.5 0.62 0.75
COP 141024C00070000 C 10/24/14 70.0 0.34 0.43
COP 141024C00070500 C 10/24/14 70.5 0.17 0.24
COP 141024C00071000 C 10/24/14 71.0 0.06 0.12
COP 141024C00071500 C 10/24/14 71.5 0.02 0.09
COP 141024C00072000 C 10/24/14 72.0 0.02 0.10
COP 141024C00072500 C 10/24/14 72.5 0.00 0.12
COP 141024C00073000 C 10/24/14 73.0 0.00 0.07
COP 141024C00073500 C 10/24/14 73.5 0.00 0.06
COP 141024C00074000 C 10/24/14 74.0 0.00 0.06
COP 141024C00074500 C 10/24/14 74.5 0.00 0.06
COP 141024C00075000 C 10/24/14 75.0 0.00 0.01
COP 141024C00076000 C 10/24/14 76.0 0.00 0.06
COP 141024C00077000 C 10/24/14 77.0 0.00 0.10
COP 141024C00078000 C 10/24/14 78.0 0.00 0.12
COP 141024C00079000 C 10/24/14 79.0 0.00 0.06
COP 141024C00080000 C 10/24/14 80.0 0.00 0.05
COP 141024C00081000 C 10/24/14 81.0 0.00 0.03
COP 141024C00082000 C 10/24/14 82.0 0.00 0.06
COP 141024C00083000 C 10/24/14 83.0 0.00 0.12
COP 141024C00084000 C 10/24/14 84.0 0.00 0.07
COP 141024C00085000 C 10/24/14 85.0 0.00 0.14
COP 141024C00086000 C 10/24/14 86.0 0.00 0.14
COP 141024C00087000 C 10/24/14 87.0 0.00 0.14
COP 141024C00088000 C 10/24/14 88.0 0.00 0.14
COP 141024C00089000 C 10/24/14 89.0 0.00 0.14
COP 141024C00090000 C 10/24/14 90.0 0.00 0.14
COP 141024C00091000 C 10/24/14 91.0 0.00 0.14
COP 141024C00092000 C 10/24/14 92.0 0.00 0.14
COP 141024C00093000 C 10/24/14 93.0 0.00 0.14
COP 141024C00094000 C 10/24/14 94.0 0.00 0.14
COP 141024C00095000 C 10/24/14 95.0 0.00 0.14
COP 141024C00096000 C 10/24/14 96.0 0.00 0.14
COP 141024C00097000 C 10/24/14 97.0 0.00 0.14
COP 141024P00050000 P 10/24/14 50.0 0.00 0.02
COP 141024P00052500 P 10/24/14 52.5 0.00 0.02
COP 141024P00055000 P 10/24/14 55.0 0.00 0.11
COP 141024P00057500 P 10/24/14 57.5 0.00 0.12
COP 141024P00058500 P 10/24/14 58.5 0.00 0.14
COP 141024P00059000 P 10/24/14 59.0 0.00 0.14
COP 141024P00059500 P 10/24/14 59.5 0.00 0.14
COP 141024P00060000 P 10/24/14 60.0 0.00 0.12
COP 141024P00060500 P 10/24/14 60.5 0.00 0.14
COP 141024P00061000 P 10/24/14 61.0 0.00 0.14
COP 141024P00061500 P 10/24/14 61.5 0.00 0.13
COP 141024P00062000 P 10/24/14 62.0 0.00 0.14
COP 141024P00062500 P 10/24/14 62.5 0.00 0.13
COP 141024P00063000 P 10/24/14 63.0 0.00 0.13
COP 141024P00063500 P 10/24/14 63.5 0.00 0.13
COP 141024P00064000 P 10/24/14 64.0 0.00 0.13
COP 141024P00064500 P 10/24/14 64.5 0.00 0.13
COP 141024P00065000 P 10/24/14 65.0 0.00 0.10
COP 141024P00065500 P 10/24/14 65.5 0.00 0.13
COP 141024P00066000 P 10/24/14 66.0 0.00 0.14
COP 141024P00066500 P 10/24/14 66.5 0.00 0.12
COP 141024P00067000 P 10/24/14 67.0 0.00 0.12
COP 141024P00067500 P 10/24/14 67.5 0.00 0.12
COP 141024P00068000 P 10/24/14 68.0 0.01 0.12
COP 141024P00068500 P 10/24/14 68.5 0.01 0.12
COP 141024P00069000 P 10/24/14 69.0 0.08 0.15
COP 141024P00069500 P 10/24/14 69.5 0.16 0.27
COP 141024P00070000 P 10/24/14 70.0 0.36 0.47
COP 141024P00070500 P 10/24/14 70.5 0.63 0.79
COP 141024P00071000 P 10/24/14 71.0 0.67 1.16
COP 141024P00071500 P 10/24/14 71.5 0.68 1.60
COP 141024P00072000 P 10/24/14 72.0 1.57 2.07
COP 141024P00072500 P 10/24/14 72.5 1.60 2.56
COP 141024P00073000 P 10/24/14 73.0 2.10 3.05
COP 141024P00073500 P 10/24/14 73.5 2.61 3.60
COP 141024P00074000 P 10/24/14 74.0 3.10 4.10
COP 141024P00074500 P 10/24/14 74.5 3.65 4.60
COP 141024P00075000 P 10/24/14 75.0 3.90 5.10
COP 141024P00076000 P 10/24/14 76.0 4.90 6.10
COP 141024P00077000 P 10/24/14 77.0 5.85 7.10
COP 141024P00078000 P 10/24/14 78.0 6.85 8.10
COP 141024P00079000 P 10/24/14 79.0 7.80 9.10
COP 141024P00080000 P 10/24/14 80.0 9.00 10.25
COP 141024P00081000 P 10/24/14 81.0 10.75 11.25
COP 141024P00082000 P 10/24/14 82.0 9.60 12.30
COP 141024P00083000 P 10/24/14 83.0 11.25 13.50
COP 141024P00084000 P 10/24/14 84.0 11.90 14.30
COP 141024P00085000 P 10/24/14 85.0 13.30 15.30
COP 141024P00086000 P 10/24/14 86.0 13.50 16.30
COP 141024P00087000 P 10/24/14 87.0 15.10 17.50
COP 141024P00088000 P 10/24/14 88.0 15.60 18.35
COP 141024P00089000 P 10/24/14 89.0 16.55 19.35
COP 141024P00090000 P 10/24/14 90.0 18.35 20.15
COP 141024P00091000 P 10/24/14 91.0 20.05 21.35
COP 141024P00092000 P 10/24/14 92.0 19.60 22.35
COP 141024P00093000 P 10/24/14 93.0 20.60 23.10
COP 141024P00094000 P 10/24/14 94.0 22.85 24.10
COP 141024P00095000 P 10/24/14 95.0 22.60 25.30
COP 141024P00096000 P 10/24/14 96.0 24.45 26.30
COP 141024P00097000 P 10/24/14 97.0 24.60 27.20
COP 141031C00050000 C 10/31/14 50.0 18.95 21.00
COP 141031C00055000 C 10/31/14 55.0 14.45 15.60
COP 141031C00057500 C 10/31/14 57.5 12.00 13.10
COP 141031C00058500 C 10/31/14 58.5 11.00 12.10
COP 141031C00059000 C 10/31/14 59.0 10.50 12.50
COP 141031C00059500 C 10/31/14 59.5 10.00 11.10
COP 141031C00060000 C 10/31/14 60.0 9.50 11.50
COP 141031C00060500 C 10/31/14 60.5 9.05 10.10
COP 141031C00061000 C 10/31/14 61.0 8.55 9.60
COP 141031C00061500 C 10/31/14 61.5 8.05 10.05
COP 141031C00062000 C 10/31/14 62.0 7.70 9.05
COP 141031C00062500 C 10/31/14 62.5 7.20 8.75
COP 141031C00063000 C 10/31/14 63.0 6.70 8.05
COP 141031C00063500 C 10/31/14 63.5 6.25 7.75
COP 141031C00064000 C 10/31/14 64.0 5.75 7.20
COP 141031C00064500 C 10/31/14 64.5 5.25 6.60
COP 141031C00065000 C 10/31/14 65.0 4.80 6.25
COP 141031C00065500 C 10/31/14 65.5 4.35 5.50
COP 141031C00066000 C 10/31/14 66.0 4.15 4.60
COP 141031C00066500 C 10/31/14 66.5 3.70 4.10
COP 141031C00067000 C 10/31/14 67.0 3.15 3.70
COP 141031C00067500 C 10/31/14 67.5 2.76 3.15
COP 141031C00068000 C 10/31/14 68.0 2.35 2.62
COP 141031C00068500 C 10/31/14 68.5 2.00 2.24
COP 141031C00069000 C 10/31/14 69.0 1.64 1.84
COP 141031C00069500 C 10/31/14 69.5 1.31 1.81
COP 141031C00070000 C 10/31/14 70.0 1.01 1.19
COP 141031C00070500 C 10/31/14 70.5 0.78 0.90
COP 141031C00071000 C 10/31/14 71.0 0.58 0.65
COP 141031C00071500 C 10/31/14 71.5 0.42 0.48
COP 141031C00072000 C 10/31/14 72.0 0.31 0.35
COP 141031C00072500 C 10/31/14 72.5 0.22 0.32
COP 141031C00073000 C 10/31/14 73.0 0.14 0.29
COP 141031C00073500 C 10/31/14 73.5 0.06 0.27
COP 141031C00074000 C 10/31/14 74.0 0.06 0.15
COP 141031C00074500 C 10/31/14 74.5 0.04 0.17
COP 141031C00075000 C 10/31/14 75.0 0.03 0.10
COP 141031C00076000 C 10/31/14 76.0 0.01 0.12
COP 141031C00077000 C 10/31/14 77.0 0.00 0.14
COP 141031C00078000 C 10/31/14 78.0 0.00 0.10
COP 141031C00079000 C 10/31/14 79.0 0.00 0.13
COP 141031C00080000 C 10/31/14 80.0 0.00 0.08
COP 141031C00081000 C 10/31/14 81.0 0.00 0.12
COP 141031C00082000 C 10/31/14 82.0 0.00 0.12
COP 141031C00083000 C 10/31/14 83.0 0.00 0.12
COP 141031C00084000 C 10/31/14 84.0 0.00 0.12
COP 141031C00085000 C 10/31/14 85.0 0.00 0.12
COP 141031C00086000 C 10/31/14 86.0 0.00 0.14
COP 141031C00087000 C 10/31/14 87.0 0.00 0.14
COP 141031C00088000 C 10/31/14 88.0 0.00 0.14
COP 141031C00089000 C 10/31/14 89.0 0.00 0.16
COP 141031C00090000 C 10/31/14 90.0 0.00 0.16
COP 141031C00091000 C 10/31/14 91.0 0.00 0.16
COP 141031C00092000 C 10/31/14 92.0 0.00 0.16
COP 141031C00093000 C 10/31/14 93.0 0.00 0.16
COP 141031C00094000 C 10/31/14 94.0 0.00 0.16
COP 141031C00095000 C 10/31/14 95.0 0.00 0.16
COP 141031P00050000 P 10/31/14 50.0 0.00 0.03
COP 141031P00055000 P 10/31/14 55.0 0.00 0.03
COP 141031P00057500 P 10/31/14 57.5 0.00 0.06
COP 141031P00058500 P 10/31/14 58.5 0.00 0.16
COP 141031P00059000 P 10/31/14 59.0 0.01 0.15
COP 141031P00059500 P 10/31/14 59.5 0.03 0.07
COP 141031P00060000 P 10/31/14 60.0 0.01 0.14
COP 141031P00060500 P 10/31/14 60.5 0.02 0.20
COP 141031P00061000 P 10/31/14 61.0 0.01 0.18
COP 141031P00061500 P 10/31/14 61.5 0.03 0.19
COP 141031P00062000 P 10/31/14 62.0 0.01 0.18
COP 141031P00062500 P 10/31/14 62.5 0.04 0.18
COP 141031P00063000 P 10/31/14 63.0 0.01 0.19
COP 141031P00063500 P 10/31/14 63.5 0.01 0.20
COP 141031P00064000 P 10/31/14 64.0 0.02 0.21
COP 141031P00064500 P 10/31/14 64.5 0.03 0.18
COP 141031P00065000 P 10/31/14 65.0 0.05 0.22
COP 141031P00065500 P 10/31/14 65.5 0.06 0.26
COP 141031P00066000 P 10/31/14 66.0 0.09 0.20
COP 141031P00066500 P 10/31/14 66.5 0.10 0.30
COP 141031P00067000 P 10/31/14 67.0 0.15 0.32
COP 141031P00067500 P 10/31/14 67.5 0.21 0.39
COP 141031P00068000 P 10/31/14 68.0 0.41 0.46
COP 141031P00068500 P 10/31/14 68.5 0.43 0.60
COP 141031P00069000 P 10/31/14 69.0 0.65 0.74
COP 141031P00069500 P 10/31/14 69.5 0.54 0.92
COP 141031P00070000 P 10/31/14 70.0 0.90 1.15
COP 141031P00070500 P 10/31/14 70.5 1.04 1.43
COP 141031P00071000 P 10/31/14 71.0 1.24 1.73
COP 141031P00071500 P 10/31/14 71.5 1.49 2.09
COP 141031P00072000 P 10/31/14 72.0 2.19 2.48
COP 141031P00072500 P 10/31/14 72.5 2.21 2.87
COP 141031P00073000 P 10/31/14 73.0 2.44 3.30
COP 141031P00073500 P 10/31/14 73.5 2.79 3.75
COP 141031P00074000 P 10/31/14 74.0 3.20 4.20
COP 141031P00074500 P 10/31/14 74.5 3.65 4.70
COP 141031P00075000 P 10/31/14 75.0 4.15 5.15
COP 141031P00076000 P 10/31/14 76.0 5.10 6.10
COP 141031P00077000 P 10/31/14 77.0 6.10 7.15
COP 141031P00078000 P 10/31/14 78.0 6.25 8.40
COP 141031P00079000 P 10/31/14 79.0 7.65 9.40
COP 141031P00080000 P 10/31/14 80.0 8.90 10.20
COP 141031P00081000 P 10/31/14 81.0 9.25 11.55
COP 141031P00082000 P 10/31/14 82.0 10.20 12.55
COP 141031P00083000 P 10/31/14 83.0 10.80 14.05
COP 141031P00084000 P 10/31/14 84.0 11.75 15.05
COP 141031P00085000 P 10/31/14 85.0 12.80 16.05
COP 141031P00086000 P 10/31/14 86.0 13.80 17.10
COP 141031P00087000 P 10/31/14 87.0 14.80 18.05
COP 141031P00088000 P 10/31/14 88.0 15.85 19.05
COP 141031P00089000 P 10/31/14 89.0 16.80 20.05
COP 141031P00090000 P 10/31/14 90.0 17.80 21.05
COP 141031P00091000 P 10/31/14 91.0 18.80 22.05
COP 141031P00092000 P 10/31/14 92.0 19.80 23.05
COP 141031P00093000 P 10/31/14 93.0 21.20 24.05
COP 141031P00094000 P 10/31/14 94.0 21.80 25.05
COP 141031P00095000 P 10/31/14 95.0 22.80 26.05
COP 141107C00055000 C 11/07/14 55.0 14.10 16.45
COP 141107C00057500 C 11/07/14 57.5 12.15 14.00
COP 141107C00058500 C 11/07/14 58.5 11.20 13.00
COP 141107C00059000 C 11/07/14 59.0 10.55 12.50
COP 141107C00059500 C 11/07/14 59.5 9.55 12.00
COP 141107C00060000 C 11/07/14 60.0 9.65 11.60
COP 141107C00060500 C 11/07/14 60.5 9.20 10.70
COP 141107C00061000 C 11/07/14 61.0 8.65 10.25
COP 141107C00061500 C 11/07/14 61.5 8.25 9.60
COP 141107C00062000 C 11/07/14 62.0 7.75 9.10
COP 141107C00062500 C 11/07/14 62.5 7.30 8.60
COP 141107C00063000 C 11/07/14 63.0 6.80 8.15
COP 141107C00063500 C 11/07/14 63.5 6.25 7.80
COP 141107C00064000 C 11/07/14 64.0 5.85 7.30
COP 141107C00064500 C 11/07/14 64.5 5.40 6.65
COP 141107C00065000 C 11/07/14 65.0 4.95 6.05
COP 141107C00065500 C 11/07/14 65.5 4.50 5.55
COP 141107C00066000 C 11/07/14 66.0 4.30 4.95
COP 141107C00066500 C 11/07/14 66.5 3.90 4.60
COP 141107C00067000 C 11/07/14 67.0 3.45 4.00
COP 141107C00067500 C 11/07/14 67.5 2.99 3.65
COP 141107C00068000 C 11/07/14 68.0 2.65 3.50
COP 141107C00068500 C 11/07/14 68.5 2.24 2.97
COP 141107C00069000 C 11/07/14 69.0 1.90 2.45
COP 141107C00069500 C 11/07/14 69.5 1.62 1.71
COP 141107C00070000 C 11/07/14 70.0 1.28 1.64
COP 141107C00070500 C 11/07/14 70.5 1.08 1.20
COP 141107C00071000 C 11/07/14 71.0 0.87 0.94
COP 141107C00071500 C 11/07/14 71.5 0.69 0.75
COP 141107C00072000 C 11/07/14 72.0 0.53 0.61
COP 141107C00072500 C 11/07/14 72.5 0.41 0.48
COP 141107C00073000 C 11/07/14 73.0 0.31 0.40
COP 141107C00073500 C 11/07/14 73.5 0.20 0.40
COP 141107C00074000 C 11/07/14 74.0 0.19 0.35
COP 141107C00074500 C 11/07/14 74.5 0.13 0.50
COP 141107C00075000 C 11/07/14 75.0 0.05 0.25
COP 141107C00076000 C 11/07/14 76.0 0.04 0.17
COP 141107C00077000 C 11/07/14 77.0 0.01 0.17
COP 141107C00078000 C 11/07/14 78.0 0.01 0.15
COP 141107C00079000 C 11/07/14 79.0 0.00 0.40
COP 141107C00080000 C 11/07/14 80.0 0.00 0.16
COP 141107C00081000 C 11/07/14 81.0 0.00 0.25
COP 141107C00082000 C 11/07/14 82.0 0.00 0.13
COP 141107C00083000 C 11/07/14 83.0 0.00 0.13
COP 141107C00084000 C 11/07/14 84.0 0.00 0.12
COP 141107C00085000 C 11/07/14 85.0 0.00 0.13
COP 141107C00086000 C 11/07/14 86.0 0.00 0.13
COP 141107C00087000 C 11/07/14 87.0 0.00 0.13
COP 141107C00088000 C 11/07/14 88.0 0.00 0.13
COP 141107C00089000 C 11/07/14 89.0 0.00 0.13
COP 141107C00090000 C 11/07/14 90.0 0.00 0.14
COP 141107C00091000 C 11/07/14 91.0 0.00 0.14
COP 141107C00092000 C 11/07/14 92.0 0.00 0.14
COP 141107C00093000 C 11/07/14 93.0 0.00 0.14
COP 141107C00094000 C 11/07/14 94.0 0.00 0.14
COP 141107C00095000 C 11/07/14 95.0 0.00 0.14
COP 141107P00055000 P 11/07/14 55.0 0.02 0.10
COP 141107P00057500 P 11/07/14 57.5 0.03 0.33
COP 141107P00058500 P 11/07/14 58.5 0.04 0.29
COP 141107P00059000 P 11/07/14 59.0 0.05 0.30
COP 141107P00059500 P 11/07/14 59.5 0.05 0.35
COP 141107P00060000 P 11/07/14 60.0 0.01 0.19
COP 141107P00060500 P 11/07/14 60.5 0.06 0.34
COP 141107P00061000 P 11/07/14 61.0 0.07 0.32
COP 141107P00061500 P 11/07/14 61.5 0.07 0.32
COP 141107P00062000 P 11/07/14 62.0 0.09 0.29
COP 141107P00062500 P 11/07/14 62.5 0.09 0.24
COP 141107P00063000 P 11/07/14 63.0 0.06 0.26
COP 141107P00063500 P 11/07/14 63.5 0.12 0.50
COP 141107P00064000 P 11/07/14 64.0 0.12 0.28
COP 141107P00064500 P 11/07/14 64.5 0.11 0.31
COP 141107P00065000 P 11/07/14 65.0 0.13 0.33
COP 141107P00065500 P 11/07/14 65.5 0.16 0.36
COP 141107P00066000 P 11/07/14 66.0 0.19 0.39
COP 141107P00066500 P 11/07/14 66.5 0.29 0.45
COP 141107P00067000 P 11/07/14 67.0 0.28 0.53
COP 141107P00067500 P 11/07/14 67.5 0.41 0.62
COP 141107P00068000 P 11/07/14 68.0 0.52 0.74
COP 141107P00068500 P 11/07/14 68.5 0.76 0.88
COP 141107P00069000 P 11/07/14 69.0 0.67 1.05
COP 141107P00069500 P 11/07/14 69.5 0.98 1.23
COP 141107P00070000 P 11/07/14 70.0 0.97 1.46
COP 141107P00070500 P 11/07/14 70.5 1.43 1.73
COP 141107P00071000 P 11/07/14 71.0 1.35 2.02
COP 141107P00071500 P 11/07/14 71.5 1.59 2.33
COP 141107P00072000 P 11/07/14 72.0 1.88 2.68
COP 141107P00072500 P 11/07/14 72.5 2.21 3.10
COP 141107P00073000 P 11/07/14 73.0 2.59 3.50
COP 141107P00073500 P 11/07/14 73.5 3.15 3.90
COP 141107P00074000 P 11/07/14 74.0 3.35 4.35
COP 141107P00074500 P 11/07/14 74.5 3.80 4.85
COP 141107P00075000 P 11/07/14 75.0 4.30 5.50
COP 141107P00076000 P 11/07/14 76.0 5.15 6.45
COP 141107P00077000 P 11/07/14 77.0 6.15 7.45
COP 141107P00078000 P 11/07/14 78.0 7.05 8.40
COP 141107P00079000 P 11/07/14 79.0 8.00 9.40
COP 141107P00080000 P 11/07/14 80.0 9.00 10.60
COP 141107P00081000 P 11/07/14 81.0 9.10 11.85
COP 141107P00082000 P 11/07/14 82.0 9.80 13.05
COP 141107P00083000 P 11/07/14 83.0 11.10 13.85
COP 141107P00084000 P 11/07/14 84.0 11.75 14.85
COP 141107P00085000 P 11/07/14 85.0 12.60 16.60
COP 141107P00086000 P 11/07/14 86.0 13.60 17.60
COP 141107P00087000 P 11/07/14 87.0 14.60 18.60
COP 141107P00088000 P 11/07/14 88.0 15.60 19.55
COP 141107P00089000 P 11/07/14 89.0 16.60 20.65
COP 141107P00090000 P 11/07/14 90.0 17.60 21.60
COP 141107P00091000 P 11/07/14 91.0 18.60 22.60
COP 141107P00092000 P 11/07/14 92.0 19.60 23.60
COP 141107P00093000 P 11/07/14 93.0 20.60 24.55
COP 141107P00094000 P 11/07/14 94.0 21.70 25.35
COP 141107P00095000 P 11/07/14 95.0 22.65 25.40
COP 141114C00055000 C 11/14/14 55.0 13.90 16.50
COP 141114C00057500 C 11/14/14 57.5 12.10 14.05
COP 141114C00058500 C 11/14/14 58.5 10.45 13.05
COP 141114C00059000 C 11/14/14 59.0 10.00 12.55
COP 141114C00059500 C 11/14/14 59.5 10.10 12.05
COP 141114C00060000 C 11/14/14 60.0 9.70 11.60
COP 141114C00060500 C 11/14/14 60.5 9.20 10.75
COP 141114C00061000 C 11/14/14 61.0 8.75 10.30
COP 141114C00061500 C 11/14/14 61.5 8.30 9.75
COP 141114C00062000 C 11/14/14 62.0 7.85 9.20
COP 141114C00062500 C 11/14/14 62.5 7.35 8.70
COP 141114C00063000 C 11/14/14 63.0 6.85 8.35
COP 141114C00063500 C 11/14/14 63.5 6.45 7.85
COP 141114C00064000 C 11/14/14 64.0 6.00 7.40
COP 141114C00064500 C 11/14/14 64.5 5.50 6.75
COP 141114C00065000 C 11/14/14 65.0 5.10 6.30
COP 141114C00065500 C 11/14/14 65.5 4.90 5.80
COP 141114C00066000 C 11/14/14 66.0 4.45 5.10
COP 141114C00066500 C 11/14/14 66.5 4.05 4.85
COP 141114C00067000 C 11/14/14 67.0 3.60 4.15
COP 141114C00067500 C 11/14/14 67.5 3.20 3.45
COP 141114C00068000 C 11/14/14 68.0 2.87 3.20
COP 141114C00068500 C 11/14/14 68.5 2.50 3.05
COP 141114C00069000 C 11/14/14 69.0 2.17 2.29
COP 141114C00069500 C 11/14/14 69.5 1.86 2.02
COP 141114C00070000 C 11/14/14 70.0 1.58 1.67
COP 141114C00070500 C 11/14/14 70.5 1.32 1.40
COP 141114C00071000 C 11/14/14 71.0 1.08 1.34
COP 141114C00071500 C 11/14/14 71.5 0.89 1.02
COP 141114C00072000 C 11/14/14 72.0 0.70 0.85
COP 141114C00072500 C 11/14/14 72.5 0.58 0.70
COP 141114C00073000 C 11/14/14 73.0 0.47 0.53
COP 141114C00073500 C 11/14/14 73.5 0.35 0.47
COP 141114C00074000 C 11/14/14 74.0 0.27 0.42
COP 141114C00074500 C 11/14/14 74.5 0.19 0.37
COP 141114C00075000 C 11/14/14 75.0 0.14 0.35
COP 141114C00076000 C 11/14/14 76.0 0.06 0.26
COP 141114C00077000 C 11/14/14 77.0 0.02 0.21
COP 141114C00078000 C 11/14/14 78.0 0.03 0.17
COP 141114C00079000 C 11/14/14 79.0 0.01 0.25
COP 141114C00080000 C 11/14/14 80.0 0.00 0.12
COP 141114C00081000 C 11/14/14 81.0 0.00 0.16
COP 141114C00082000 C 11/14/14 82.0 0.00 0.24
COP 141114C00083000 C 11/14/14 83.0 0.00 0.21
COP 141114C00084000 C 11/14/14 84.0 0.00 0.19
COP 141114C00085000 C 11/14/14 85.0 0.00 0.13
COP 141114C00086000 C 11/14/14 86.0 0.00 0.16
COP 141114C00087000 C 11/14/14 87.0 0.00 0.16
COP 141114C00088000 C 11/14/14 88.0 0.00 0.15
COP 141114C00089000 C 11/14/14 89.0 0.00 0.15
COP 141114C00090000 C 11/14/14 90.0 0.00 0.13
COP 141114C00091000 C 11/14/14 91.0 0.00 0.14
COP 141114C00092000 C 11/14/14 92.0 0.00 0.14
COP 141114C00093000 C 11/14/14 93.0 0.00 0.14
COP 141114P00055000 P 11/14/14 55.0 0.02 0.10
COP 141114P00057500 P 11/14/14 57.5 0.05 0.30
COP 141114P00058500 P 11/14/14 58.5 0.07 0.22
COP 141114P00059000 P 11/14/14 59.0 0.07 0.32
COP 141114P00059500 P 11/14/14 59.5 0.07 0.32
COP 141114P00060000 P 11/14/14 60.0 0.08 0.23
COP 141114P00060500 P 11/14/14 60.5 0.06 0.17
COP 141114P00061000 P 11/14/14 61.0 0.10 0.30
COP 141114P00061500 P 11/14/14 61.5 0.02 0.22
COP 141114P00062000 P 11/14/14 62.0 0.08 0.28
COP 141114P00062500 P 11/14/14 62.5 0.10 0.30
COP 141114P00063000 P 11/14/14 63.0 0.18 0.43
COP 141114P00063500 P 11/14/14 63.5 0.14 0.34
COP 141114P00064000 P 11/14/14 64.0 0.16 0.37
COP 141114P00064500 P 11/14/14 64.5 0.20 0.40
COP 141114P00065000 P 11/14/14 65.0 0.23 0.45
COP 141114P00065500 P 11/14/14 65.5 0.38 0.50
COP 141114P00066000 P 11/14/14 66.0 0.36 0.55
COP 141114P00066500 P 11/14/14 66.5 0.41 0.63
COP 141114P00067000 P 11/14/14 67.0 0.51 0.72
COP 141114P00067500 P 11/14/14 67.5 0.74 0.84
COP 141114P00068000 P 11/14/14 68.0 0.87 0.95
COP 141114P00068500 P 11/14/14 68.5 0.81 1.11
COP 141114P00069000 P 11/14/14 69.0 0.89 1.28
COP 141114P00069500 P 11/14/14 69.5 1.04 1.47
COP 141114P00070000 P 11/14/14 70.0 1.44 1.70
COP 141114P00070500 P 11/14/14 70.5 1.67 1.95
COP 141114P00071000 P 11/14/14 71.0 1.64 2.23
COP 141114P00071500 P 11/14/14 71.5 1.83 2.54
COP 141114P00072000 P 11/14/14 72.0 2.07 2.88
COP 141114P00072500 P 11/14/14 72.5 2.94 3.25
COP 141114P00073000 P 11/14/14 73.0 3.40 3.60
COP 141114P00073500 P 11/14/14 73.5 3.10 4.05
COP 141114P00074000 P 11/14/14 74.0 3.45 4.45
COP 141114P00074500 P 11/14/14 74.5 3.80 5.10
COP 141114P00075000 P 11/14/14 75.0 4.35 5.55
COP 141114P00076000 P 11/14/14 76.0 5.25 6.55
COP 141114P00077000 P 11/14/14 77.0 6.15 7.50
COP 141114P00078000 P 11/14/14 78.0 6.95 8.45
COP 141114P00079000 P 11/14/14 79.0 8.05 9.40
COP 141114P00080000 P 11/14/14 80.0 8.90 10.30
COP 141114P00081000 P 11/14/14 81.0 9.60 11.65
COP 141114P00082000 P 11/14/14 82.0 10.10 13.10
COP 141114P00083000 P 11/14/14 83.0 10.80 14.10
COP 141114P00084000 P 11/14/14 84.0 11.55 15.60
COP 141114P00085000 P 11/14/14 85.0 12.60 16.55
COP 141114P00086000 P 11/14/14 86.0 13.60 17.60
COP 141114P00087000 P 11/14/14 87.0 14.55 18.50
COP 141114P00088000 P 11/14/14 88.0 15.80 19.35
COP 141114P00089000 P 11/14/14 89.0 16.55 20.60
COP 141114P00090000 P 11/14/14 90.0 17.60 21.65
COP 141114P00091000 P 11/14/14 91.0 18.75 22.65
COP 141114P00092000 P 11/14/14 92.0 19.60 23.60
COP 141114P00093000 P 11/14/14 93.0 20.60 24.10
COP 141122C00050000 C 11/22/14 50.0 18.95 21.50
COP 141122C00052500 C 11/22/14 52.5 16.95 19.10
COP 141122C00055000 C 11/22/14 55.0 14.60 16.65
COP 141122C00057500 C 11/22/14 57.5 12.15 14.05
COP 141122C00058500 C 11/22/14 58.5 11.10 13.20
COP 141122C00059000 C 11/22/14 59.0 10.55 12.75
COP 141122C00059500 C 11/22/14 59.5 10.20 12.20
COP 141122C00060000 C 11/22/14 60.0 9.80 11.30
COP 141122C00060500 C 11/22/14 60.5 9.30 10.80
COP 141122C00061000 C 11/22/14 61.0 8.75 11.00
COP 141122C00061500 C 11/22/14 61.5 8.30 9.65
COP 141122C00062000 C 11/22/14 62.0 7.85 9.20
COP 141122C00062500 C 11/22/14 62.5 7.40 8.70
COP 141122C00063000 C 11/22/14 63.0 6.95 8.40
COP 141122C00063500 C 11/22/14 63.5 6.50 7.90
COP 141122C00064000 C 11/22/14 64.0 6.05 7.45
COP 141122C00064500 C 11/22/14 64.5 5.60 7.00
COP 141122C00065000 C 11/22/14 65.0 5.20 6.25
COP 141122C00065500 C 11/22/14 65.5 4.75 6.10
COP 141122C00066000 C 11/22/14 66.0 4.50 5.20
COP 141122C00066500 C 11/22/14 66.5 4.10 4.70
COP 141122C00067000 C 11/22/14 67.0 3.70 4.25
COP 141122C00067500 C 11/22/14 67.5 3.30 3.75
COP 141122C00068000 C 11/22/14 68.0 2.98 3.15
COP 141122C00068500 C 11/22/14 68.5 2.62 2.76
COP 141122C00069000 C 11/22/14 69.0 2.32 2.43
COP 141122C00069500 C 11/22/14 69.5 2.01 2.11
COP 141122C00070000 C 11/22/14 70.0 1.74 1.83
COP 141122C00070500 C 11/22/14 70.5 1.49 1.57
COP 141122C00071000 C 11/22/14 71.0 1.25 1.33
COP 141122C00071500 C 11/22/14 71.5 1.05 1.13
COP 141122C00072000 C 11/22/14 72.0 0.86 0.95
COP 141122C00072500 C 11/22/14 72.5 0.70 0.78
COP 141122C00073000 C 11/22/14 73.0 0.57 0.65
COP 141122C00073500 C 11/22/14 73.5 0.46 0.54
COP 141122C00074000 C 11/22/14 74.0 0.37 0.46
COP 141122C00074500 C 11/22/14 74.5 0.31 0.38
COP 141122C00075000 C 11/22/14 75.0 0.24 0.28
COP 141122C00076000 C 11/22/14 76.0 0.15 0.22
COP 141122C00077500 C 11/22/14 77.5 0.07 0.12
COP 141122C00079000 C 11/22/14 79.0 0.03 0.09
COP 141122C00080000 C 11/22/14 80.0 0.04 0.07
COP 141122C00081000 C 11/22/14 81.0 0.01 0.06
COP 141122C00082500 C 11/22/14 82.5 0.02 0.03
COP 141122C00084000 C 11/22/14 84.0 0.00 0.04
COP 141122C00085000 C 11/22/14 85.0 0.01 0.04
COP 141122C00086000 C 11/22/14 86.0 0.00 0.03
COP 141122C00087500 C 11/22/14 87.5 0.01 0.03
COP 141122C00089000 C 11/22/14 89.0 0.00 0.03
COP 141122C00090000 C 11/22/14 90.0 0.00 0.03
COP 141122C00091000 C 11/22/14 91.0 0.00 0.03
COP 141122C00092500 C 11/22/14 92.5 0.00 0.03
COP 141122C00094000 C 11/22/14 94.0 0.00 0.03
COP 141122C00095000 C 11/22/14 95.0 0.00 0.03
COP 141122C00096000 C 11/22/14 96.0 0.00 0.03
COP 141122C00100000 C 11/22/14 100.0 0.00 0.03
COP 141122P00050000 P 11/22/14 50.0 0.01 0.02
COP 141122P00052500 P 11/22/14 52.5 0.02 0.04
COP 141122P00055000 P 11/22/14 55.0 0.03 0.05
COP 141122P00057500 P 11/22/14 57.5 0.09 0.14
COP 141122P00058500 P 11/22/14 58.5 0.08 0.14
COP 141122P00059000 P 11/22/14 59.0 0.09 0.15
COP 141122P00059500 P 11/22/14 59.5 0.10 0.18
COP 141122P00060000 P 11/22/14 60.0 0.14 0.15
COP 141122P00060500 P 11/22/14 60.5 0.13 0.20
COP 141122P00061000 P 11/22/14 61.0 0.14 0.22
COP 141122P00061500 P 11/22/14 61.5 0.16 0.23
COP 141122P00062000 P 11/22/14 62.0 0.19 0.26
COP 141122P00062500 P 11/22/14 62.5 0.22 0.29
COP 141122P00063000 P 11/22/14 63.0 0.24 0.32
COP 141122P00063500 P 11/22/14 63.5 0.28 0.36
COP 141122P00064000 P 11/22/14 64.0 0.32 0.41
COP 141122P00064500 P 11/22/14 64.5 0.37 0.47
COP 141122P00065000 P 11/22/14 65.0 0.45 0.53
COP 141122P00065500 P 11/22/14 65.5 0.49 0.58
COP 141122P00066000 P 11/22/14 66.0 0.56 0.66
COP 141122P00066500 P 11/22/14 66.5 0.65 0.77
COP 141122P00067000 P 11/22/14 67.0 0.75 0.86
COP 141122P00067500 P 11/22/14 67.5 0.89 0.98
COP 141122P00068000 P 11/22/14 68.0 1.00 1.12
COP 141122P00068500 P 11/22/14 68.5 1.15 1.27
COP 141122P00069000 P 11/22/14 69.0 1.32 1.44
COP 141122P00069500 P 11/22/14 69.5 1.54 1.64
COP 141122P00070000 P 11/22/14 70.0 1.77 1.86
COP 141122P00070500 P 11/22/14 70.5 1.98 2.13
COP 141122P00071000 P 11/22/14 71.0 2.24 2.40
COP 141122P00071500 P 11/22/14 71.5 2.54 2.70
COP 141122P00072000 P 11/22/14 72.0 2.85 3.05
COP 141122P00072500 P 11/22/14 72.5 3.20 3.35
COP 141122P00073000 P 11/22/14 73.0 3.55 3.75
COP 141122P00073500 P 11/22/14 73.5 3.75 4.20
COP 141122P00074000 P 11/22/14 74.0 3.85 4.55
COP 141122P00074500 P 11/22/14 74.5 4.35 4.95
COP 141122P00075000 P 11/22/14 75.0 5.00 5.40
COP 141122P00076000 P 11/22/14 76.0 5.25 6.60
COP 141122P00077500 P 11/22/14 77.5 6.70 7.80
COP 141122P00079000 P 11/22/14 79.0 7.95 9.45
COP 141122P00080000 P 11/22/14 80.0 9.80 10.25
COP 141122P00081000 P 11/22/14 81.0 8.95 12.10
COP 141122P00082500 P 11/22/14 82.5 11.45 12.80
COP 141122P00084000 P 11/22/14 84.0 11.85 15.50
COP 141122P00085000 P 11/22/14 85.0 14.50 15.20
COP 141122P00086000 P 11/22/14 86.0 13.85 17.05
COP 141122P00087500 P 11/22/14 87.5 15.10 17.85
COP 141122P00089000 P 11/22/14 89.0 16.60 20.05
COP 141122P00090000 P 11/22/14 90.0 17.60 20.90
COP 141122P00091000 P 11/22/14 91.0 18.85 22.10
COP 141122P00092500 P 11/22/14 92.5 20.30 23.55
COP 141122P00094000 P 11/22/14 94.0 21.80 25.45
COP 141122P00095000 P 11/22/14 95.0 22.80 26.05
COP 141122P00096000 P 11/22/14 96.0 23.95 27.30
COP 141122P00100000 P 11/22/14 100.0 28.10 30.60
COP 141128C00055000 C 11/28/14 55.0 14.50 16.55
COP 141128C00057500 C 11/28/14 57.5 12.05 14.05
COP 141128C00058500 C 11/28/14 58.5 11.15 13.05
COP 141128C00059000 C 11/28/14 59.0 10.45 12.55
COP 141128C00059500 C 11/28/14 59.5 10.10 12.10
COP 141128C00060000 C 11/28/14 60.0 8.60 11.30
COP 141128C00060500 C 11/28/14 60.5 9.20 10.85
COP 141128C00061000 C 11/28/14 61.0 8.55 10.40
COP 141128C00061500 C 11/28/14 61.5 8.35 9.85
COP 141128C00062000 C 11/28/14 62.0 7.95 9.40
COP 141128C00062500 C 11/28/14 62.5 7.50 8.90
COP 141128C00063000 C 11/28/14 63.0 7.05 8.30
COP 141128C00063500 C 11/28/14 63.5 6.60 7.85
COP 141128C00064000 C 11/28/14 64.0 6.15 7.55
COP 141128C00064500 C 11/28/14 64.5 5.65 7.05
COP 141128C00065000 C 11/28/14 65.0 5.30 6.45
COP 141128C00065500 C 11/28/14 65.5 4.85 6.00
COP 141128C00066000 C 11/28/14 66.0 4.65 5.55
COP 141128C00066500 C 11/28/14 66.5 4.25 5.15
COP 141128C00067000 C 11/28/14 67.0 3.85 4.70
COP 141128C00067500 C 11/28/14 67.5 3.50 3.75
COP 141128C00068000 C 11/28/14 68.0 3.10 3.40
COP 141128C00068500 C 11/28/14 68.5 2.79 3.05
COP 141128C00069000 C 11/28/14 69.0 2.44 2.74
COP 141128C00069500 C 11/28/14 69.5 2.17 2.43
COP 141128C00070000 C 11/28/14 70.0 1.90 2.03
COP 141128C00070500 C 11/28/14 70.5 1.62 1.76
COP 141128C00071000 C 11/28/14 71.0 1.41 1.63
COP 141128C00071500 C 11/28/14 71.5 1.20 1.41
COP 141128C00072000 C 11/28/14 72.0 1.02 1.21
COP 141128C00072500 C 11/28/14 72.5 0.86 1.01
COP 141128C00073000 C 11/28/14 73.0 0.70 0.88
COP 141128C00073500 C 11/28/14 73.5 0.59 0.74
COP 141128C00074000 C 11/28/14 74.0 0.47 0.63
COP 141128C00074500 C 11/28/14 74.5 0.38 0.52
COP 141128C00075000 C 11/28/14 75.0 0.30 0.43
COP 141128C00076000 C 11/28/14 76.0 0.16 0.31
COP 141128C00077000 C 11/28/14 77.0 0.13 0.22
COP 141128C00078000 C 11/28/14 78.0 0.09 0.16
COP 141128C00079000 C 11/28/14 79.0 0.05 0.12
COP 141128C00080000 C 11/28/14 80.0 0.02 0.10
COP 141128C00081000 C 11/28/14 81.0 0.01 0.08
COP 141128C00082000 C 11/28/14 82.0 0.01 0.06
COP 141128C00083000 C 11/28/14 83.0 0.01 0.05
COP 141128C00084000 C 11/28/14 84.0 0.00 0.05
COP 141128C00085000 C 11/28/14 85.0 0.00 0.05
COP 141128C00086000 C 11/28/14 86.0 0.00 0.04
COP 141128C00087000 C 11/28/14 87.0 0.00 0.04
COP 141128C00088000 C 11/28/14 88.0 0.00 0.03
COP 141128P00055000 P 11/28/14 55.0 0.03 0.17
COP 141128P00057500 P 11/28/14 57.5 0.05 0.17
COP 141128P00058500 P 11/28/14 58.5 0.05 0.27
COP 141128P00059000 P 11/28/14 59.0 0.09 0.27
COP 141128P00059500 P 11/28/14 59.5 0.08 0.29
COP 141128P00060000 P 11/28/14 60.0 0.10 0.23
COP 141128P00060500 P 11/28/14 60.5 0.12 0.31
COP 141128P00061000 P 11/28/14 61.0 0.14 0.32
COP 141128P00061500 P 11/28/14 61.5 0.15 0.35
COP 141128P00062000 P 11/28/14 62.0 0.20 0.36
COP 141128P00062500 P 11/28/14 62.5 0.21 0.38
COP 141128P00063000 P 11/28/14 63.0 0.24 0.41
COP 141128P00063500 P 11/28/14 63.5 0.30 0.44
COP 141128P00064000 P 11/28/14 64.0 0.33 0.48
COP 141128P00064500 P 11/28/14 64.5 0.37 0.55
COP 141128P00065000 P 11/28/14 65.0 0.46 0.61
COP 141128P00065500 P 11/28/14 65.5 0.49 0.68
COP 141128P00066000 P 11/28/14 66.0 0.55 0.76
COP 141128P00066500 P 11/28/14 66.5 0.61 0.86
COP 141128P00067000 P 11/28/14 67.0 0.70 0.97
COP 141128P00067500 P 11/28/14 67.5 0.81 1.10
COP 141128P00068000 P 11/28/14 68.0 1.01 1.24
COP 141128P00068500 P 11/28/14 68.5 1.08 1.40
COP 141128P00069000 P 11/28/14 69.0 1.25 1.58
COP 141128P00069500 P 11/28/14 69.5 1.45 1.78
COP 141128P00070000 P 11/28/14 70.0 1.66 2.00
COP 141128P00070500 P 11/28/14 70.5 2.04 2.25
COP 141128P00071000 P 11/28/14 71.0 2.13 2.54
COP 141128P00071500 P 11/28/14 71.5 2.41 2.80
COP 141128P00072000 P 11/28/14 72.0 2.77 3.15
COP 141128P00072500 P 11/28/14 72.5 3.05 3.45
COP 141128P00073000 P 11/28/14 73.0 3.25 3.80
COP 141128P00073500 P 11/28/14 73.5 3.30 4.45
COP 141128P00074000 P 11/28/14 74.0 3.85 4.85
COP 141128P00074500 P 11/28/14 74.5 4.35 5.20
COP 141128P00075000 P 11/28/14 75.0 5.15 5.70
COP 141128P00076000 P 11/28/14 76.0 5.30 6.60
COP 141128P00077000 P 11/28/14 77.0 6.20 7.55
COP 141128P00078000 P 11/28/14 78.0 7.00 8.45
COP 141128P00079000 P 11/28/14 79.0 7.95 9.40
COP 141128P00080000 P 11/28/14 80.0 8.85 10.25
COP 141128P00081000 P 11/28/14 81.0 9.85 11.15
COP 141128P00082000 P 11/28/14 82.0 9.95 12.65
COP 141128P00083000 P 11/28/14 83.0 10.70 14.00
COP 141128P00084000 P 11/28/14 84.0 11.80 15.10
COP 141128P00085000 P 11/28/14 85.0 12.70 16.10
COP 141128P00086000 P 11/28/14 86.0 13.80 17.35
COP 141128P00087000 P 11/28/14 87.0 14.60 18.60
COP 141128P00088000 P 11/28/14 88.0 15.60 19.60
COP 141205C00063000 C 12/05/14 63.0 7.10 8.55
COP 141205C00063500 C 12/05/14 63.5 6.65 8.10
COP 141205C00064000 C 12/05/14 64.0 6.20 7.65
COP 141205C00064500 C 12/05/14 64.5 5.75 7.20
COP 141205C00065000 C 12/05/14 65.0 5.40 6.65
COP 141205C00065500 C 12/05/14 65.5 4.90 6.45
COP 141205C00066000 C 12/05/14 66.0 4.60 5.80
COP 141205C00066500 C 12/05/14 66.5 4.30 5.30
COP 141205C00067000 C 12/05/14 67.0 3.90 4.90
COP 141205C00067500 C 12/05/14 67.5 3.60 3.95
COP 141205C00068000 C 12/05/14 68.0 3.25 3.60
COP 141205C00068500 C 12/05/14 68.5 2.86 3.25
COP 141205C00069000 C 12/05/14 69.0 2.57 2.94
COP 141205C00069500 C 12/05/14 69.5 2.26 2.63
COP 141205C00070000 C 12/05/14 70.0 2.00 2.28
COP 141205C00070500 C 12/05/14 70.5 1.74 1.94
COP 141205C00071000 C 12/05/14 71.0 1.51 1.82
COP 141205C00071500 C 12/05/14 71.5 1.35 1.59
COP 141205C00072000 C 12/05/14 72.0 1.11 1.39
COP 141205C00072500 C 12/05/14 72.5 0.95 1.20
COP 141205C00073000 C 12/05/14 73.0 0.80 0.95
COP 141205C00073500 C 12/05/14 73.5 0.68 0.89
COP 141205C00074000 C 12/05/14 74.0 0.55 0.77
COP 141205C00074500 C 12/05/14 74.5 0.46 0.65
COP 141205C00075000 C 12/05/14 75.0 0.37 0.50
COP 141205C00076000 C 12/05/14 76.0 0.23 0.40
COP 141205C00077000 C 12/05/14 77.0 0.13 0.29
COP 141205C00078000 C 12/05/14 78.0 0.07 0.21
COP 141205C00079000 C 12/05/14 79.0 0.06 0.15
COP 141205C00080000 C 12/05/14 80.0 0.02 0.13
COP 141205P00063000 P 12/05/14 63.0 0.32 0.49
COP 141205P00063500 P 12/05/14 63.5 0.37 0.52
COP 141205P00064000 P 12/05/14 64.0 0.39 0.61
COP 141205P00064500 P 12/05/14 64.5 0.44 0.66
COP 141205P00065000 P 12/05/14 65.0 0.50 0.74
COP 141205P00065500 P 12/05/14 65.5 0.58 0.80
COP 141205P00066000 P 12/05/14 66.0 0.64 0.90
COP 141205P00066500 P 12/05/14 66.5 0.72 1.02
COP 141205P00067000 P 12/05/14 67.0 0.83 1.14
COP 141205P00067500 P 12/05/14 67.5 0.95 1.27
COP 141205P00068000 P 12/05/14 68.0 1.09 1.41
COP 141205P00068500 P 12/05/14 68.5 1.24 1.71
COP 141205P00069000 P 12/05/14 69.0 1.42 1.78
COP 141205P00069500 P 12/05/14 69.5 1.60 1.97
COP 141205P00070000 P 12/05/14 70.0 1.97 2.17
COP 141205P00070500 P 12/05/14 70.5 2.06 2.57
COP 141205P00071000 P 12/05/14 71.0 2.29 2.71
COP 141205P00071500 P 12/05/14 71.5 2.57 2.98
COP 141205P00072000 P 12/05/14 72.0 2.87 3.30
COP 141205P00072500 P 12/05/14 72.5 3.20 3.65
COP 141205P00073000 P 12/05/14 73.0 3.40 4.05
COP 141205P00073500 P 12/05/14 73.5 3.35 4.65
COP 141205P00074000 P 12/05/14 74.0 3.70 5.00
COP 141205P00074500 P 12/05/14 74.5 4.25 5.45
COP 141205P00075000 P 12/05/14 75.0 4.55 5.85
COP 141205P00076000 P 12/05/14 76.0 5.15 6.70
COP 141205P00077000 P 12/05/14 77.0 4.90 8.55
COP 141205P00078000 P 12/05/14 78.0 5.95 8.70
COP 141205P00079000 P 12/05/14 79.0 6.90 10.10
COP 141205P00080000 P 12/05/14 80.0 7.85 11.20
COP 141220C00047500 C 12/20/14 47.5 21.70 24.70
COP 141220C00050000 C 12/20/14 50.0 19.60 21.70
COP 141220C00055000 C 12/20/14 55.0 14.75 16.75
COP 141220C00060000 C 12/20/14 60.0 10.05 11.65
COP 141220C00062500 C 12/20/14 62.5 7.75 9.15
COP 141220C00065000 C 12/20/14 65.0 5.85 6.70
COP 141220C00067500 C 12/20/14 67.5 3.90 4.05
COP 141220C00070000 C 12/20/14 70.0 2.40 2.47
COP 141220C00072500 C 12/20/14 72.5 1.27 1.34
COP 141220C00075000 C 12/20/14 75.0 0.61 0.66
COP 141220C00080000 C 12/20/14 80.0 0.11 0.17
COP 141220P00047500 P 12/20/14 47.5 0.04 0.05
COP 141220P00050000 P 12/20/14 50.0 0.07 0.08
COP 141220P00055000 P 12/20/14 55.0 0.14 0.16
COP 141220P00060000 P 12/20/14 60.0 0.30 0.36
COP 141220P00062500 P 12/20/14 62.5 0.50 0.57
COP 141220P00065000 P 12/20/14 65.0 0.86 0.92
COP 141220P00067500 P 12/20/14 67.5 1.42 1.52
COP 141220P00070000 P 12/20/14 70.0 2.38 2.46
COP 141220P00072500 P 12/20/14 72.5 3.70 3.90
COP 141220P00075000 P 12/20/14 75.0 5.20 5.95
COP 141220P00080000 P 12/20/14 80.0 9.00 10.30
COP 150117C00030000 C 01/17/15 30.0 38.45 42.40
COP 150117C00032500 C 01/17/15 32.5 35.95 39.90
COP 150117C00035000 C 01/17/15 35.0 33.40 36.70
COP 150117C00037500 C 01/17/15 37.5 30.95 34.15
COP 150117C00040000 C 01/17/15 40.0 28.50 31.70
COP 150117C00042500 C 01/17/15 42.5 26.75 29.15
COP 150117C00045000 C 01/17/15 45.0 24.30 26.70
COP 150117C00047500 C 01/17/15 47.5 21.85 24.20
COP 150117C00050000 C 01/17/15 50.0 19.60 21.80
COP 150117C00052500 C 01/17/15 52.5 17.25 18.95
COP 150117C00055000 C 01/17/15 55.0 14.95 16.45
COP 150117C00057500 C 01/17/15 57.5 12.60 14.35
COP 150117C00060000 C 01/17/15 60.0 10.25 11.55
COP 150117C00062500 C 01/17/15 62.5 8.15 9.30
COP 150117C00065000 C 01/17/15 65.0 6.30 7.15
COP 150117C00067500 C 01/17/15 67.5 4.40 4.60
COP 150117C00070000 C 01/17/15 70.0 2.94 3.05
COP 150117C00072500 C 01/17/15 72.5 1.81 1.89
COP 150117C00075000 C 01/17/15 75.0 1.00 1.09
COP 150117C00077500 C 01/17/15 77.5 0.55 0.60
COP 150117C00080000 C 01/17/15 80.0 0.29 0.33
COP 150117C00082500 C 01/17/15 82.5 0.15 0.19
COP 150117C00085000 C 01/17/15 85.0 0.10 0.14
COP 150117C00087500 C 01/17/15 87.5 0.06 0.09
COP 150117C00090000 C 01/17/15 90.0 0.03 0.06
COP 150117C00092500 C 01/17/15 92.5 0.01 0.06
COP 150117C00095000 C 01/17/15 95.0 0.01 0.05
COP 150117C00100000 C 01/17/15 100.0 0.00 0.05
COP 150117P00030000 P 01/17/15 30.0 0.00 0.03
COP 150117P00032500 P 01/17/15 32.5 0.00 0.04
COP 150117P00035000 P 01/17/15 35.0 0.01 0.05
COP 150117P00037500 P 01/17/15 37.5 0.01 0.07
COP 150117P00040000 P 01/17/15 40.0 0.02 0.10
COP 150117P00042500 P 01/17/15 42.5 0.04 0.11
COP 150117P00045000 P 01/17/15 45.0 0.07 0.13
COP 150117P00047500 P 01/17/15 47.5 0.10 0.16
COP 150117P00050000 P 01/17/15 50.0 0.14 0.20
COP 150117P00052500 P 01/17/15 52.5 0.20 0.23
COP 150117P00055000 P 01/17/15 55.0 0.27 0.33
COP 150117P00057500 P 01/17/15 57.5 0.40 0.44
COP 150117P00060000 P 01/17/15 60.0 0.55 0.63
COP 150117P00062500 P 01/17/15 62.5 0.78 0.91
COP 150117P00065000 P 01/17/15 65.0 1.24 1.37
COP 150117P00067500 P 01/17/15 67.5 1.95 2.02
COP 150117P00070000 P 01/17/15 70.0 2.93 3.05
COP 150117P00072500 P 01/17/15 72.5 4.15 4.40
COP 150117P00075000 P 01/17/15 75.0 5.95 6.15
COP 150117P00077500 P 01/17/15 77.5 7.20 8.10
COP 150117P00080000 P 01/17/15 80.0 10.10 10.45
COP 150117P00082500 P 01/17/15 82.5 11.25 12.85
COP 150117P00085000 P 01/17/15 85.0 14.15 15.30
COP 150117P00087500 P 01/17/15 87.5 16.25 17.90
COP 150117P00090000 P 01/17/15 90.0 18.90 20.25
COP 150117P00092500 P 01/17/15 92.5 20.35 23.60
COP 150117P00095000 P 01/17/15 95.0 22.50 26.05
COP 150117P00100000 P 01/17/15 100.0 27.60 31.60
COP 150220C00035000 C 02/20/15 35.0 33.50 37.45
COP 150220C00037500 C 02/20/15 37.5 31.00 34.95
COP 150220C00040000 C 02/20/15 40.0 28.45 32.50
COP 150220C00042500 C 02/20/15 42.5 26.00 29.70
COP 150220C00045000 C 02/20/15 45.0 23.50 27.50
COP 150220C00047500 C 02/20/15 47.5 21.05 24.95
COP 150220C00050000 C 02/20/15 50.0 18.60 22.40
COP 150220C00055000 C 02/20/15 55.0 13.80 16.90
COP 150220C00057500 C 02/20/15 57.5 11.65 14.20
COP 150220C00060000 C 02/20/15 60.0 10.35 11.90
COP 150220C00062500 C 02/20/15 62.5 8.45 9.55
COP 150220C00065000 C 02/20/15 65.0 6.60 6.80
COP 150220C00067500 C 02/20/15 67.5 4.75 5.00
COP 150220C00070000 C 02/20/15 70.0 3.35 3.50
COP 150220C00072500 C 02/20/15 72.5 2.23 2.35
COP 150220C00075000 C 02/20/15 75.0 1.37 1.49
COP 150220C00077500 C 02/20/15 77.5 0.82 0.92
COP 150220C00080000 C 02/20/15 80.0 0.50 0.55
COP 150220C00082500 C 02/20/15 82.5 0.30 0.33
COP 150220C00085000 C 02/20/15 85.0 0.16 0.21
COP 150220C00087500 C 02/20/15 87.5 0.09 0.14
COP 150220C00090000 C 02/20/15 90.0 0.05 0.10
COP 150220C00092500 C 02/20/15 92.5 0.05 0.07
COP 150220C00095000 C 02/20/15 95.0 0.00 0.06
COP 150220C00100000 C 02/20/15 100.0 0.00 0.05
COP 150220C00105000 C 02/20/15 105.0 0.00 0.05
COP 150220P00035000 P 02/20/15 35.0 0.03 0.10
COP 150220P00037500 P 02/20/15 37.5 0.04 0.12
COP 150220P00040000 P 02/20/15 40.0 0.06 0.14
COP 150220P00042500 P 02/20/15 42.5 0.09 0.16
COP 150220P00045000 P 02/20/15 45.0 0.12 0.20
COP 150220P00047500 P 02/20/15 47.5 0.17 0.23
COP 150220P00050000 P 02/20/15 50.0 0.23 0.30
COP 150220P00055000 P 02/20/15 55.0 0.43 0.49
COP 150220P00057500 P 02/20/15 57.5 0.59 0.66
COP 150220P00060000 P 02/20/15 60.0 0.84 0.93
COP 150220P00062500 P 02/20/15 62.5 1.23 1.33
COP 150220P00065000 P 02/20/15 65.0 1.78 1.90
COP 150220P00067500 P 02/20/15 67.5 2.57 2.69
COP 150220P00070000 P 02/20/15 70.0 3.70 3.80
COP 150220P00072500 P 02/20/15 72.5 5.00 5.20
COP 150220P00075000 P 02/20/15 75.0 6.70 6.95
COP 150220P00077500 P 02/20/15 77.5 8.70 8.90
COP 150220P00080000 P 02/20/15 80.0 9.75 11.35
COP 150220P00082500 P 02/20/15 82.5 11.90 13.80
COP 150220P00085000 P 02/20/15 85.0 14.25 16.50
COP 150220P00087500 P 02/20/15 87.5 15.75 19.65
COP 150220P00090000 P 02/20/15 90.0 18.20 22.10
COP 150220P00092500 P 02/20/15 92.5 20.70 24.60
COP 150220P00095000 P 02/20/15 95.0 23.15 27.00
COP 150220P00100000 P 02/20/15 100.0 28.15 32.05
COP 150220P00105000 P 02/20/15 105.0 33.15 37.05
COP 150515C00035000 C 05/15/15 35.0 33.40 37.50
COP 150515C00037500 C 05/15/15 37.5 30.95 34.95
COP 150515C00040000 C 05/15/15 40.0 28.45 32.50
COP 150515C00042500 C 05/15/15 42.5 26.00 29.95
COP 150515C00045000 C 05/15/15 45.0 23.55 27.50
COP 150515C00047500 C 05/15/15 47.5 21.15 24.90
COP 150515C00050000 C 05/15/15 50.0 18.65 22.70
COP 150515C00055000 C 05/15/15 55.0 14.50 17.00
COP 150515C00057500 C 05/15/15 57.5 12.90 14.75
COP 150515C00060000 C 05/15/15 60.0 9.90 12.60
COP 150515C00062500 C 05/15/15 62.5 8.10 10.20
COP 150515C00065000 C 05/15/15 65.0 7.05 7.40
COP 150515C00067500 C 05/15/15 67.5 5.55 5.75
COP 150515C00070000 C 05/15/15 70.0 4.15 4.30
COP 150515C00072500 C 05/15/15 72.5 2.98 3.15
COP 150515C00075000 C 05/15/15 75.0 2.11 2.20
COP 150515C00077500 C 05/15/15 77.5 1.45 1.54
COP 150515C00080000 C 05/15/15 80.0 0.96 1.04
COP 150515C00082500 C 05/15/15 82.5 0.63 0.70
COP 150515C00085000 C 05/15/15 85.0 0.41 0.48
COP 150515C00087500 C 05/15/15 87.5 0.25 0.33
COP 150515C00090000 C 05/15/15 90.0 0.16 0.24
COP 150515C00095000 C 05/15/15 95.0 0.04 0.13
COP 150515C00100000 C 05/15/15 100.0 0.00 0.09
COP 150515P00035000 P 05/15/15 35.0 0.11 0.17
COP 150515P00037500 P 05/15/15 37.5 0.14 0.20
COP 150515P00040000 P 05/15/15 40.0 0.17 0.24
COP 150515P00042500 P 05/15/15 42.5 0.22 0.29
COP 150515P00045000 P 05/15/15 45.0 0.29 0.35
COP 150515P00047500 P 05/15/15 47.5 0.38 0.42
COP 150515P00050000 P 05/15/15 50.0 0.49 0.54
COP 150515P00055000 P 05/15/15 55.0 0.83 0.90
COP 150515P00057500 P 05/15/15 57.5 1.10 1.18
COP 150515P00060000 P 05/15/15 60.0 1.48 1.58
COP 150515P00062500 P 05/15/15 62.5 1.99 2.12
COP 150515P00065000 P 05/15/15 65.0 2.68 2.98
COP 150515P00067500 P 05/15/15 67.5 3.55 3.85
COP 150515P00070000 P 05/15/15 70.0 4.65 4.90
COP 150515P00072500 P 05/15/15 72.5 6.05 6.30
COP 150515P00075000 P 05/15/15 75.0 7.65 7.95
COP 150515P00077500 P 05/15/15 77.5 9.45 9.80
COP 150515P00080000 P 05/15/15 80.0 11.45 12.00
COP 150515P00082500 P 05/15/15 82.5 12.45 14.30
COP 150515P00085000 P 05/15/15 85.0 14.65 16.60
COP 150515P00087500 P 05/15/15 87.5 16.85 19.10
COP 150515P00090000 P 05/15/15 90.0 18.65 22.35
COP 150515P00095000 P 05/15/15 95.0 23.35 27.25
COP 150515P00100000 P 05/15/15 100.0 28.30 32.25
COP 160115C00035000 C 01/15/16 35.0 33.10 37.65
COP 160115C00037500 C 01/15/16 37.5 30.05 34.95
COP 160115C00040000 C 01/15/16 40.0 28.00 32.50
COP 160115C00042500 C 01/15/16 42.5 26.00 30.10
COP 160115C00045000 C 01/15/16 45.0 23.55 27.50
COP 160115C00047500 C 01/15/16 47.5 21.00 25.40
COP 160115C00050000 C 01/15/16 50.0 18.70 22.80
COP 160115C00055000 C 01/15/16 55.0 15.00 18.20
COP 160115C00057500 C 01/15/16 57.5 12.95 16.10
COP 160115C00060000 C 01/15/16 60.0 11.00 12.90
COP 160115C00062500 C 01/15/16 62.5 9.85 10.95
COP 160115C00065000 C 01/15/16 65.0 8.25 8.55
COP 160115C00067500 C 01/15/16 67.5 6.85 7.05
COP 160115C00070000 C 01/15/16 70.0 5.60 5.80
COP 160115C00072500 C 01/15/16 72.5 4.50 4.65
COP 160115C00075000 C 01/15/16 75.0 3.55 3.70
COP 160115C00077500 C 01/15/16 77.5 2.85 2.99
COP 160115C00080000 C 01/15/16 80.0 2.18 2.37
COP 160115C00082500 C 01/15/16 82.5 1.68 1.84
COP 160115C00085000 C 01/15/16 85.0 1.36 1.45
COP 160115C00087500 C 01/15/16 87.5 0.97 1.12
COP 160115C00090000 C 01/15/16 90.0 0.73 0.89
COP 160115C00092500 C 01/15/16 92.5 0.57 0.71
COP 160115C00095000 C 01/15/16 95.0 0.43 0.57
COP 160115C00100000 C 01/15/16 100.0 0.28 0.39
COP 160115C00105000 C 01/15/16 105.0 0.17 0.29
COP 160115C00110000 C 01/15/16 110.0 0.12 0.22
COP 160115C00115000 C 01/15/16 115.0 0.06 0.18
COP 160115C00120000 C 01/15/16 120.0 0.03 0.15
COP 160115P00035000 P 01/15/16 35.0 0.43 0.55
COP 160115P00037500 P 01/15/16 37.5 0.54 0.66
COP 160115P00040000 P 01/15/16 40.0 0.68 0.79
COP 160115P00042500 P 01/15/16 42.5 0.83 0.96
COP 160115P00045000 P 01/15/16 45.0 1.02 1.14
COP 160115P00047500 P 01/15/16 47.5 1.25 1.40
COP 160115P00050000 P 01/15/16 50.0 1.55 1.71
COP 160115P00055000 P 01/15/16 55.0 2.39 2.67
COP 160115P00057500 P 01/15/16 57.5 2.95 3.25
COP 160115P00060000 P 01/15/16 60.0 3.60 3.90
COP 160115P00062500 P 01/15/16 62.5 4.45 4.75
COP 160115P00065000 P 01/15/16 65.0 5.50 5.75
COP 160115P00067500 P 01/15/16 67.5 6.60 6.85
COP 160115P00070000 P 01/15/16 70.0 7.95 8.20
COP 160115P00072500 P 01/15/16 72.5 9.30 9.65
COP 160115P00075000 P 01/15/16 75.0 10.95 11.30
COP 160115P00077500 P 01/15/16 77.5 12.70 13.10
COP 160115P00080000 P 01/15/16 80.0 14.60 15.05
COP 160115P00082500 P 01/15/16 82.5 16.20 17.70
COP 160115P00085000 P 01/15/16 85.0 17.35 19.85
COP 160115P00087500 P 01/15/16 87.5 19.10 22.00
COP 160115P00090000 P 01/15/16 90.0 20.90 24.95
COP 160115P00092500 P 01/15/16 92.5 23.40 27.10
COP 160115P00095000 P 01/15/16 95.0 25.75 29.45
COP 160115P00100000 P 01/15/16 100.0 30.30 34.20
COP 160115P00105000 P 01/15/16 105.0 35.20 39.20
COP 160115P00110000 P 01/15/16 110.0 40.00 44.40
COP 160115P00115000 P 01/15/16 115.0 45.00 49.50
COP 160115P00120000 P 01/15/16 120.0 50.00 54.45
COP 170120C00035000 C 01/20/17 35.0 33.15 37.65
COP 170120C00037500 C 01/20/17 37.5 30.55 34.95
COP 170120C00040000 C 01/20/17 40.0 28.00 32.50
COP 170120C00042500 C 01/20/17 42.5 26.00 30.05
COP 170120C00045000 C 01/20/17 45.0 23.40 27.75
COP 170120C00047500 C 01/20/17 47.5 21.00 25.40
COP 170120C00050000 C 01/20/17 50.0 19.00 23.00
COP 170120C00055000 C 01/20/17 55.0 14.85 19.00
COP 170120C00057500 C 01/20/17 57.5 13.00 17.05
COP 170120C00060000 C 01/20/17 60.0 12.50 14.50
COP 170120C00062500 C 01/20/17 62.5 10.70 12.10
COP 170120C00065000 C 01/20/17 65.0 9.25 10.35
COP 170120C00067500 C 01/20/17 67.5 7.80 9.30
COP 170120C00070000 C 01/20/17 70.0 6.95 8.30
COP 170120C00072500 C 01/20/17 72.5 5.65 7.15
COP 170120C00075000 C 01/20/17 75.0 5.20 6.10
COP 170120C00077500 C 01/20/17 77.5 4.45 4.85
COP 170120C00080000 C 01/20/17 80.0 3.55 4.55
COP 170120C00085000 C 01/20/17 85.0 2.65 3.35
COP 170120C00090000 C 01/20/17 90.0 1.78 2.42
COP 170120C00095000 C 01/20/17 95.0 1.27 1.81
COP 170120C00100000 C 01/20/17 100.0 0.86 1.36
COP 170120C00105000 C 01/20/17 105.0 0.54 1.04
COP 170120C00110000 C 01/20/17 110.0 0.32 0.82
COP 170120P00035000 P 01/20/17 35.0 0.85 1.28
COP 170120P00037500 P 01/20/17 37.5 1.01 1.51
COP 170120P00040000 P 01/20/17 40.0 1.27 1.75
COP 170120P00042500 P 01/20/17 42.5 1.60 2.10
COP 170120P00045000 P 01/20/17 45.0 1.99 2.50
COP 170120P00047500 P 01/20/17 47.5 2.36 3.05
COP 170120P00050000 P 01/20/17 50.0 2.90 3.55
COP 170120P00055000 P 01/20/17 55.0 4.20 5.00
COP 170120P00057500 P 01/20/17 57.5 5.00 5.80
COP 170120P00060000 P 01/20/17 60.0 5.85 6.80
COP 170120P00062500 P 01/20/17 62.5 6.85 7.90
COP 170120P00065000 P 01/20/17 65.0 7.90 9.05
COP 170120P00067500 P 01/20/17 67.5 9.20 10.45
COP 170120P00070000 P 01/20/17 70.0 10.40 11.80
COP 170120P00072500 P 01/20/17 72.5 11.70 13.35
COP 170120P00075000 P 01/20/17 75.0 13.25 15.00
COP 170120P00077500 P 01/20/17 77.5 15.05 17.00
COP 170120P00080000 P 01/20/17 80.0 15.75 19.50
COP 170120P00085000 P 01/20/17 85.0 19.90 24.00
COP 170120P00090000 P 01/20/17 90.0 23.60 27.95
COP 170120P00095000 P 01/20/17 95.0 27.80 31.85
COP 170120P00100000 P 01/20/17 100.0 32.45 36.80
COP 170120P00105000 P 01/20/17 105.0 37.25 41.40
COP 170120P00110000 P 01/20/17 110.0 41.00 45.95

OPRA data is delayed 15 minutes.