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 (2016-11-04)Premium Content

Conocophillips (COP)
As of Dec 8 2016 2:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 161209C00034500 C 12/09/16 34.5 14.20 16.50
COP 161209C00035000 C 12/09/16 35.0 13.65 15.95
COP 161209C00035500 C 12/09/16 35.5 11.95 16.10
COP 161209C00036000 C 12/09/16 36.0 12.25 15.30
COP 161209C00036500 C 12/09/16 36.5 11.00 15.20
COP 161209C00037000 C 12/09/16 37.0 10.60 14.30
COP 161209C00037500 C 12/09/16 37.5 9.95 14.20
COP 161209C00038000 C 12/09/16 38.0 9.65 13.05
COP 161209C00038500 C 12/09/16 38.5 10.25 12.55
COP 161209C00039000 C 12/09/16 39.0 9.00 12.05
COP 161209C00039500 C 12/09/16 39.5 8.00 12.15
COP 161209C00040000 C 12/09/16 40.0 8.65 11.15
COP 161209C00040500 C 12/09/16 40.5 7.00 10.75
COP 161209C00041000 C 12/09/16 41.0 7.25 10.05
COP 161209C00041500 C 12/09/16 41.5 5.95 10.15
COP 161209C00042000 C 12/09/16 42.0 6.00 9.00
COP 161209C00042500 C 12/09/16 42.5 5.45 8.55
COP 161209C00043000 C 12/09/16 43.0 6.70 6.85
COP 161209C00043500 C 12/09/16 43.5 5.15 6.90
COP 161209C00044000 C 12/09/16 44.0 4.75 6.60
COP 161209C00044500 C 12/09/16 44.5 4.30 6.10
COP 161209C00045000 C 12/09/16 45.0 4.70 4.85
COP 161209C00045500 C 12/09/16 45.5 3.25 4.70
COP 161209C00046000 C 12/09/16 46.0 3.05 3.90
COP 161209C00046500 C 12/09/16 46.5 3.20 3.35
COP 161209C00047000 C 12/09/16 47.0 2.74 2.79
COP 161209C00047500 C 12/09/16 47.5 2.24 2.29
COP 161209C00048000 C 12/09/16 48.0 1.76 1.81
COP 161209C00048500 C 12/09/16 48.5 1.29 1.34
COP 161209C00049000 C 12/09/16 49.0 0.87 0.90
COP 161209C00049500 C 12/09/16 49.5 0.51 0.53
COP 161209C00050000 C 12/09/16 50.0 0.26 0.27
COP 161209C00050500 C 12/09/16 50.5 0.12 0.13
COP 161209C00051000 C 12/09/16 51.0 0.04 0.05
COP 161209C00051500 C 12/09/16 51.5 0.01 0.03
COP 161209C00052000 C 12/09/16 52.0 0.00 0.03
COP 161209C00052500 C 12/09/16 52.5 0.00 0.03
COP 161209C00053000 C 12/09/16 53.0 0.00 0.03
COP 161209C00053500 C 12/09/16 53.5 0.00 0.13
COP 161209C00054000 C 12/09/16 54.0 0.00 0.05
COP 161209C00054500 C 12/09/16 54.5 0.00 0.25
COP 161209C00055000 C 12/09/16 55.0 0.00 0.25
COP 161209C00055500 C 12/09/16 55.5 0.00 0.24
COP 161209C00056000 C 12/09/16 56.0 0.00 0.13
COP 161209C00057500 C 12/09/16 57.5 0.00 0.01
COP 161209C00060000 C 12/09/16 60.0 0.00 0.01
COP 161209C00062500 C 12/09/16 62.5 0.00 0.01
COP 161209C00065000 C 12/09/16 65.0 0.00 0.01
COP 161209P00034500 P 12/09/16 34.5 0.00 0.48
COP 161209P00035000 P 12/09/16 35.0 0.00 0.15
COP 161209P00035500 P 12/09/16 35.5 0.00 0.48
COP 161209P00036000 P 12/09/16 36.0 0.00 0.31
COP 161209P00036500 P 12/09/16 36.5 0.00 0.48
COP 161209P00037000 P 12/09/16 37.0 0.00 0.24
COP 161209P00037500 P 12/09/16 37.5 0.00 0.50
COP 161209P00038000 P 12/09/16 38.0 0.00 0.12
COP 161209P00038500 P 12/09/16 38.5 0.00 0.12
COP 161209P00039000 P 12/09/16 39.0 0.00 0.12
COP 161209P00039500 P 12/09/16 39.5 0.00 0.12
COP 161209P00040000 P 12/09/16 40.0 0.00 0.12
COP 161209P00040500 P 12/09/16 40.5 0.00 0.12
COP 161209P00041000 P 12/09/16 41.0 0.00 0.12
COP 161209P00041500 P 12/09/16 41.5 0.00 0.13
COP 161209P00042000 P 12/09/16 42.0 0.00 0.05
COP 161209P00042500 P 12/09/16 42.5 0.00 0.12
COP 161209P00043000 P 12/09/16 43.0 0.00 0.12
COP 161209P00043500 P 12/09/16 43.5 0.00 0.12
COP 161209P00044000 P 12/09/16 44.0 0.00 0.12
COP 161209P00044500 P 12/09/16 44.5 0.00 0.10
COP 161209P00045000 P 12/09/16 45.0 0.00 0.07
COP 161209P00045500 P 12/09/16 45.5 0.00 0.03
COP 161209P00046000 P 12/09/16 46.0 0.00 0.03
COP 161209P00046500 P 12/09/16 46.5 0.00 0.03
COP 161209P00047000 P 12/09/16 47.0 0.01 0.03
COP 161209P00047500 P 12/09/16 47.5 0.01 0.03
COP 161209P00048000 P 12/09/16 48.0 0.02 0.03
COP 161209P00048500 P 12/09/16 48.5 0.05 0.06
COP 161209P00049000 P 12/09/16 49.0 0.12 0.13
COP 161209P00049500 P 12/09/16 49.5 0.26 0.28
COP 161209P00050000 P 12/09/16 50.0 0.51 0.52
COP 161209P00050500 P 12/09/16 50.5 0.85 0.88
COP 161209P00051000 P 12/09/16 51.0 1.27 1.30
COP 161209P00051500 P 12/09/16 51.5 1.74 1.79
COP 161209P00052000 P 12/09/16 52.0 2.23 3.30
COP 161209P00052500 P 12/09/16 52.5 2.72 4.80
COP 161209P00053000 P 12/09/16 53.0 3.00 4.45
COP 161209P00053500 P 12/09/16 53.5 3.25 5.35
COP 161209P00054000 P 12/09/16 54.0 3.80 5.10
COP 161209P00054500 P 12/09/16 54.5 2.97 5.95
COP 161209P00055000 P 12/09/16 55.0 4.45 6.20
COP 161209P00055500 P 12/09/16 55.5 4.20 8.00
COP 161209P00056000 P 12/09/16 56.0 5.00 7.60
COP 161209P00057500 P 12/09/16 57.5 6.20 10.00
COP 161209P00060000 P 12/09/16 60.0 8.80 11.90
COP 161209P00062500 P 12/09/16 62.5 11.25 14.80
COP 161209P00065000 P 12/09/16 65.0 13.75 17.15
COP 161216C00025000 C 12/16/16 25.0 22.80 25.75
COP 161216C00026000 C 12/16/16 26.0 21.70 25.60
COP 161216C00027000 C 12/16/16 27.0 20.70 24.70
COP 161216C00028000 C 12/16/16 28.0 19.65 23.60
COP 161216C00029000 C 12/16/16 29.0 18.65 22.60
COP 161216C00030000 C 12/16/16 30.0 17.70 21.10
COP 161216C00031000 C 12/16/16 31.0 16.70 20.20
COP 161216C00032000 C 12/16/16 32.0 15.70 19.10
COP 161216C00032500 C 12/16/16 32.5 15.35 18.95
COP 161216C00033000 C 12/16/16 33.0 14.70 18.70
COP 161216C00033500 C 12/16/16 33.5 14.35 17.95
COP 161216C00034000 C 12/16/16 34.0 13.70 17.45
COP 161216C00034500 C 12/16/16 34.5 13.10 16.75
COP 161216C00035000 C 12/16/16 35.0 12.70 16.70
COP 161216C00035500 C 12/16/16 35.5 12.20 15.95
COP 161216C00036000 C 12/16/16 36.0 11.70 15.45
COP 161216C00036500 C 12/16/16 36.5 11.20 14.95
COP 161216C00037000 C 12/16/16 37.0 10.70 13.95
COP 161216C00037500 C 12/16/16 37.5 10.35 13.80
COP 161216C00038000 C 12/16/16 38.0 9.70 13.45
COP 161216C00038500 C 12/16/16 38.5 9.35 12.95
COP 161216C00039000 C 12/16/16 39.0 8.75 12.05
COP 161216C00039500 C 12/16/16 39.5 8.20 12.20
COP 161216C00040000 C 12/16/16 40.0 8.75 10.55
COP 161216C00040500 C 12/16/16 40.5 7.55 10.70
COP 161216C00041000 C 12/16/16 41.0 7.80 9.65
COP 161216C00041500 C 12/16/16 41.5 6.40 9.80
COP 161216C00042000 C 12/16/16 42.0 6.70 8.65
COP 161216C00042500 C 12/16/16 42.5 6.35 7.85
COP 161216C00043000 C 12/16/16 43.0 5.95 6.95
COP 161216C00043500 C 12/16/16 43.5 5.35 6.90
COP 161216C00044000 C 12/16/16 44.0 5.70 5.90
COP 161216C00044500 C 12/16/16 44.5 4.35 6.05
COP 161216C00045000 C 12/16/16 45.0 4.70 4.90
COP 161216C00045500 C 12/16/16 45.5 3.50 4.75
COP 161216C00046000 C 12/16/16 46.0 3.75 3.90
COP 161216C00046500 C 12/16/16 46.5 3.00 3.90
COP 161216C00047000 C 12/16/16 47.0 2.89 2.93
COP 161216C00047500 C 12/16/16 47.5 2.46 2.49
COP 161216C00048000 C 12/16/16 48.0 2.04 2.07
COP 161216C00048500 C 12/16/16 48.5 1.66 1.69
COP 161216C00049000 C 12/16/16 49.0 1.32 1.33
COP 161216C00049500 C 12/16/16 49.5 1.02 1.04
COP 161216C00050000 C 12/16/16 50.0 0.77 0.78
COP 161216C00050500 C 12/16/16 50.5 0.57 0.58
COP 161216C00051000 C 12/16/16 51.0 0.41 0.42
COP 161216C00051500 C 12/16/16 51.5 0.29 0.30
COP 161216C00052000 C 12/16/16 52.0 0.20 0.21
COP 161216C00052500 C 12/16/16 52.5 0.14 0.15
COP 161216C00053000 C 12/16/16 53.0 0.09 0.10
COP 161216C00053500 C 12/16/16 53.5 0.07 0.08
COP 161216C00054000 C 12/16/16 54.0 0.05 0.06
COP 161216C00054500 C 12/16/16 54.5 0.03 0.04
COP 161216C00055000 C 12/16/16 55.0 0.02 0.03
COP 161216C00060000 C 12/16/16 60.0 0.00 0.09
COP 161216P00025000 P 12/16/16 25.0 0.00 0.50
COP 161216P00026000 P 12/16/16 26.0 0.00 0.48
COP 161216P00027000 P 12/16/16 27.0 0.00 0.48
COP 161216P00028000 P 12/16/16 28.0 0.00 0.24
COP 161216P00029000 P 12/16/16 29.0 0.00 0.24
COP 161216P00030000 P 12/16/16 30.0 0.00 0.24
COP 161216P00031000 P 12/16/16 31.0 0.00 0.50
COP 161216P00032000 P 12/16/16 32.0 0.00 2.12
COP 161216P00032500 P 12/16/16 32.5 0.00 0.12
COP 161216P00033000 P 12/16/16 33.0 0.00 0.12
COP 161216P00033500 P 12/16/16 33.5 0.00 0.24
COP 161216P00034000 P 12/16/16 34.0 0.00 0.12
COP 161216P00034500 P 12/16/16 34.5 0.00 0.12
COP 161216P00035000 P 12/16/16 35.0 0.00 0.12
COP 161216P00035500 P 12/16/16 35.5 0.00 0.12
COP 161216P00036000 P 12/16/16 36.0 0.00 0.12
COP 161216P00036500 P 12/16/16 36.5 0.00 0.12
COP 161216P00037000 P 12/16/16 37.0 0.00 0.12
COP 161216P00037500 P 12/16/16 37.5 0.00 0.12
COP 161216P00038000 P 12/16/16 38.0 0.00 0.12
COP 161216P00038500 P 12/16/16 38.5 0.00 0.12
COP 161216P00039000 P 12/16/16 39.0 0.00 0.12
COP 161216P00039500 P 12/16/16 39.5 0.00 0.12
COP 161216P00040000 P 12/16/16 40.0 0.00 0.24
COP 161216P00040500 P 12/16/16 40.5 0.00 0.12
COP 161216P00041000 P 12/16/16 41.0 0.01 0.12
COP 161216P00041500 P 12/16/16 41.5 0.00 0.12
COP 161216P00042000 P 12/16/16 42.0 0.00 0.12
COP 161216P00042500 P 12/16/16 42.5 0.00 0.03
COP 161216P00043000 P 12/16/16 43.0 0.00 0.06
COP 161216P00043500 P 12/16/16 43.5 0.02 0.03
COP 161216P00044000 P 12/16/16 44.0 0.03 0.04
COP 161216P00044500 P 12/16/16 44.5 0.03 0.04
COP 161216P00045000 P 12/16/16 45.0 0.04 0.05
COP 161216P00045500 P 12/16/16 45.5 0.05 0.06
COP 161216P00046000 P 12/16/16 46.0 0.07 0.08
COP 161216P00046500 P 12/16/16 46.5 0.10 0.11
COP 161216P00047000 P 12/16/16 47.0 0.14 0.15
COP 161216P00047500 P 12/16/16 47.5 0.21 0.22
COP 161216P00048000 P 12/16/16 48.0 0.29 0.30
COP 161216P00048500 P 12/16/16 48.5 0.41 0.42
COP 161216P00049000 P 12/16/16 49.0 0.57 0.58
COP 161216P00049500 P 12/16/16 49.5 0.77 0.78
COP 161216P00050000 P 12/16/16 50.0 1.01 1.03
COP 161216P00050500 P 12/16/16 50.5 1.31 1.33
COP 161216P00051000 P 12/16/16 51.0 1.64 1.67
COP 161216P00051500 P 12/16/16 51.5 2.02 2.06
COP 161216P00052000 P 12/16/16 52.0 2.41 4.10
COP 161216P00052500 P 12/16/16 52.5 2.85 3.70
COP 161216P00053000 P 12/16/16 53.0 3.00 5.45
COP 161216P00053500 P 12/16/16 53.5 3.30 4.90
COP 161216P00054000 P 12/16/16 54.0 2.60 6.00
COP 161216P00054500 P 12/16/16 54.5 3.05 6.85
COP 161216P00055000 P 12/16/16 55.0 3.50 6.35
COP 161216P00060000 P 12/16/16 60.0 9.85 12.20
COP 161223C00035500 C 12/23/16 35.5 12.50 15.80
COP 161223C00036000 C 12/23/16 36.0 11.45 15.70
COP 161223C00036500 C 12/23/16 36.5 10.95 15.35
COP 161223C00037000 C 12/23/16 37.0 10.75 14.70
COP 161223C00037500 C 12/23/16 37.5 9.95 14.35
COP 161223C00038000 C 12/23/16 38.0 9.45 13.70
COP 161223C00038500 C 12/23/16 38.5 8.95 13.15
COP 161223C00039000 C 12/23/16 39.0 9.65 12.35
COP 161223C00039500 C 12/23/16 39.5 8.20 11.95
COP 161223C00040000 C 12/23/16 40.0 8.90 11.20
COP 161223C00040500 C 12/23/16 40.5 7.65 10.95
COP 161223C00041000 C 12/23/16 41.0 7.10 10.50
COP 161223C00041500 C 12/23/16 41.5 6.20 10.15
COP 161223C00042000 C 12/23/16 42.0 6.10 8.95
COP 161223C00042500 C 12/23/16 42.5 5.60 9.00
COP 161223C00043000 C 12/23/16 43.0 5.65 8.25
COP 161223C00043500 C 12/23/16 43.5 5.30 7.75
COP 161223C00044000 C 12/23/16 44.0 4.85 7.05
COP 161223C00044500 C 12/23/16 44.5 4.20 6.05
COP 161223C00045000 C 12/23/16 45.0 3.85 5.55
COP 161223C00045500 C 12/23/16 45.5 3.25 5.70
COP 161223C00046000 C 12/23/16 46.0 3.70 4.15
COP 161223C00046500 C 12/23/16 46.5 3.40 3.65
COP 161223C00047000 C 12/23/16 47.0 3.05 3.15
COP 161223C00047500 C 12/23/16 47.5 2.65 3.05
COP 161223C00048000 C 12/23/16 48.0 2.29 2.32
COP 161223C00048500 C 12/23/16 48.5 1.94 1.99
COP 161223C00049000 C 12/23/16 49.0 1.62 1.64
COP 161223C00049500 C 12/23/16 49.5 1.33 1.35
COP 161223C00050000 C 12/23/16 50.0 1.08 1.09
COP 161223C00050500 C 12/23/16 50.5 0.86 0.87
COP 161223C00051000 C 12/23/16 51.0 0.67 0.70
COP 161223C00051500 C 12/23/16 51.5 0.52 0.55
COP 161223C00052000 C 12/23/16 52.0 0.41 0.43
COP 161223C00052500 C 12/23/16 52.5 0.31 0.33
COP 161223C00053000 C 12/23/16 53.0 0.24 0.25
COP 161223C00053500 C 12/23/16 53.5 0.18 0.20
COP 161223C00054000 C 12/23/16 54.0 0.14 0.16
COP 161223C00054500 C 12/23/16 54.5 0.10 0.12
COP 161223C00055000 C 12/23/16 55.0 0.08 0.09
COP 161223C00055500 C 12/23/16 55.5 0.06 0.07
COP 161223C00056000 C 12/23/16 56.0 0.05 0.06
COP 161223C00056500 C 12/23/16 56.5 0.04 0.05
COP 161223C00057000 C 12/23/16 57.0 0.03 0.04
COP 161223C00057500 C 12/23/16 57.5 0.02 0.03
COP 161223P00035500 P 12/23/16 35.5 0.00 0.41
COP 161223P00036000 P 12/23/16 36.0 0.00 0.48
COP 161223P00036500 P 12/23/16 36.5 0.00 1.31
COP 161223P00037000 P 12/23/16 37.0 0.00 0.30
COP 161223P00037500 P 12/23/16 37.5 0.00 0.50
COP 161223P00038000 P 12/23/16 38.0 0.00 0.24
COP 161223P00038500 P 12/23/16 38.5 0.00 2.14
COP 161223P00039000 P 12/23/16 39.0 0.00 0.28
COP 161223P00039500 P 12/23/16 39.5 0.00 0.41
COP 161223P00040000 P 12/23/16 40.0 0.01 0.04
COP 161223P00040500 P 12/23/16 40.5 0.00 0.06
COP 161223P00041000 P 12/23/16 41.0 0.01 0.05
COP 161223P00041500 P 12/23/16 41.5 0.03 0.04
COP 161223P00042000 P 12/23/16 42.0 0.03 0.04
COP 161223P00042500 P 12/23/16 42.5 0.04 0.05
COP 161223P00043000 P 12/23/16 43.0 0.05 0.06
COP 161223P00043500 P 12/23/16 43.5 0.06 0.07
COP 161223P00044000 P 12/23/16 44.0 0.07 0.08
COP 161223P00044500 P 12/23/16 44.5 0.09 0.10
COP 161223P00045000 P 12/23/16 45.0 0.12 0.13
COP 161223P00045500 P 12/23/16 45.5 0.15 0.16
COP 161223P00046000 P 12/23/16 46.0 0.19 0.20
COP 161223P00046500 P 12/23/16 46.5 0.25 0.26
COP 161223P00047000 P 12/23/16 47.0 0.32 0.33
COP 161223P00047500 P 12/23/16 47.5 0.41 0.43
COP 161223P00048000 P 12/23/16 48.0 0.53 0.55
COP 161223P00048500 P 12/23/16 48.5 0.67 0.69
COP 161223P00049000 P 12/23/16 49.0 0.85 0.87
COP 161223P00049500 P 12/23/16 49.5 1.05 1.08
COP 161223P00050000 P 12/23/16 50.0 1.30 1.33
COP 161223P00050500 P 12/23/16 50.5 1.59 1.62
COP 161223P00051000 P 12/23/16 51.0 1.90 1.93
COP 161223P00051500 P 12/23/16 51.5 2.23 2.28
COP 161223P00052000 P 12/23/16 52.0 2.60 4.15
COP 161223P00052500 P 12/23/16 52.5 3.00 3.35
COP 161223P00053000 P 12/23/16 53.0 3.00 4.75
COP 161223P00053500 P 12/23/16 53.5 3.40 6.00
COP 161223P00054000 P 12/23/16 54.0 3.75 6.50
COP 161223P00054500 P 12/23/16 54.5 3.45 6.95
COP 161223P00055000 P 12/23/16 55.0 3.70 7.40
COP 161223P00055500 P 12/23/16 55.5 4.35 7.85
COP 161223P00056000 P 12/23/16 56.0 4.75 8.40
COP 161223P00056500 P 12/23/16 56.5 4.90 8.90
COP 161223P00057000 P 12/23/16 57.0 5.55 9.35
COP 161223P00057500 P 12/23/16 57.5 6.30 9.60
COP 161230C00038500 C 12/30/16 38.5 10.20 12.15
COP 161230C00039000 C 12/30/16 39.0 9.05 12.75
COP 161230C00039500 C 12/30/16 39.5 8.90 12.20
COP 161230C00040000 C 12/30/16 40.0 7.85 11.75
COP 161230C00040500 C 12/30/16 40.5 8.15 10.90
COP 161230C00041000 C 12/30/16 41.0 6.80 10.75
COP 161230C00041500 C 12/30/16 41.5 6.55 9.15
COP 161230C00042000 C 12/30/16 42.0 5.80 9.65
COP 161230C00042500 C 12/30/16 42.5 5.30 8.00
COP 161230C00043000 C 12/30/16 43.0 5.80 7.55
COP 161230C00043500 C 12/30/16 43.5 4.25 8.30
COP 161230C00044000 C 12/30/16 44.0 5.65 6.50
COP 161230C00044500 C 12/30/16 44.5 4.60 5.85
COP 161230C00045000 C 12/30/16 45.0 4.00 5.55
COP 161230C00045500 C 12/30/16 45.5 3.45 5.75
COP 161230C00046000 C 12/30/16 46.0 4.05 4.15
COP 161230C00046500 C 12/30/16 46.5 3.60 3.80
COP 161230C00047000 C 12/30/16 47.0 3.05 3.40
COP 161230C00047500 C 12/30/16 47.5 2.64 3.05
COP 161230C00048000 C 12/30/16 48.0 2.44 2.89
COP 161230C00048500 C 12/30/16 48.5 2.12 2.19
COP 161230C00049000 C 12/30/16 49.0 1.80 1.87
COP 161230C00049500 C 12/30/16 49.5 1.52 1.58
COP 161230C00050000 C 12/30/16 50.0 1.27 1.32
COP 161230C00050500 C 12/30/16 50.5 1.05 1.10
COP 161230C00051000 C 12/30/16 51.0 0.86 0.90
COP 161230C00051500 C 12/30/16 51.5 0.70 0.74
COP 161230C00052000 C 12/30/16 52.0 0.46 0.67
COP 161230C00052500 C 12/30/16 52.5 0.39 0.51
COP 161230C00053000 C 12/30/16 53.0 0.32 0.41
COP 161230C00053500 C 12/30/16 53.5 0.22 0.34
COP 161230C00054000 C 12/30/16 54.0 0.16 0.30
COP 161230C00054500 C 12/30/16 54.5 0.15 0.28
COP 161230C00055000 C 12/30/16 55.0 0.09 0.17
COP 161230C00055500 C 12/30/16 55.5 0.00 0.14
COP 161230C00056000 C 12/30/16 56.0 0.00 0.12
COP 161230C00056500 C 12/30/16 56.5 0.03 0.11
COP 161230C00057000 C 12/30/16 57.0 0.01 0.10
COP 161230C00057500 C 12/30/16 57.5 0.01 0.16
COP 161230P00038500 P 12/30/16 38.5 0.00 0.13
COP 161230P00039000 P 12/30/16 39.0 0.00 0.13
COP 161230P00039500 P 12/30/16 39.5 0.00 0.13
COP 161230P00040000 P 12/30/16 40.0 0.00 0.34
COP 161230P00040500 P 12/30/16 40.5 0.00 0.14
COP 161230P00041000 P 12/30/16 41.0 0.00 0.37
COP 161230P00041500 P 12/30/16 41.5 0.00 0.50
COP 161230P00042000 P 12/30/16 42.0 0.00 0.50
COP 161230P00042500 P 12/30/16 42.5 0.00 0.33
COP 161230P00043000 P 12/30/16 43.0 0.00 0.37
COP 161230P00043500 P 12/30/16 43.5 0.00 0.28
COP 161230P00044000 P 12/30/16 44.0 0.10 0.21
COP 161230P00044500 P 12/30/16 44.5 0.15 0.23
COP 161230P00045000 P 12/30/16 45.0 0.19 0.25
COP 161230P00045500 P 12/30/16 45.5 0.23 0.32
COP 161230P00046000 P 12/30/16 46.0 0.29 0.33
COP 161230P00046500 P 12/30/16 46.5 0.36 0.45
COP 161230P00047000 P 12/30/16 47.0 0.46 0.50
COP 161230P00047500 P 12/30/16 47.5 0.53 0.67
COP 161230P00048000 P 12/30/16 48.0 0.68 0.81
COP 161230P00048500 P 12/30/16 48.5 0.80 1.10
COP 161230P00049000 P 12/30/16 49.0 1.02 1.20
COP 161230P00049500 P 12/30/16 49.5 1.26 1.31
COP 161230P00050000 P 12/30/16 50.0 1.45 1.91
COP 161230P00050500 P 12/30/16 50.5 1.72 1.92
COP 161230P00051000 P 12/30/16 51.0 1.98 2.22
COP 161230P00051500 P 12/30/16 51.5 2.29 2.69
COP 161230P00052000 P 12/30/16 52.0 2.60 4.80
COP 161230P00052500 P 12/30/16 52.5 2.68 5.15
COP 161230P00053000 P 12/30/16 53.0 2.74 5.15
COP 161230P00053500 P 12/30/16 53.5 2.40 5.20
COP 161230P00054000 P 12/30/16 54.0 3.80 5.35
COP 161230P00054500 P 12/30/16 54.5 3.40 6.45
COP 161230P00055000 P 12/30/16 55.0 3.45 7.45
COP 161230P00055500 P 12/30/16 55.5 3.90 8.15
COP 161230P00056000 P 12/30/16 56.0 4.45 8.35
COP 161230P00056500 P 12/30/16 56.5 4.90 8.85
COP 161230P00057000 P 12/30/16 57.0 5.35 9.35
COP 161230P00057500 P 12/30/16 57.5 6.45 9.55
COP 170106C00038500 C 01/06/17 38.5 10.40 12.20
COP 170106C00039000 C 01/06/17 39.0 8.85 12.60
COP 170106C00039500 C 01/06/17 39.5 8.55 12.20
COP 170106C00040000 C 01/06/17 40.0 7.90 11.60
COP 170106C00040500 C 01/06/17 40.5 7.30 11.20
COP 170106C00041000 C 01/06/17 41.0 6.75 10.75
COP 170106C00041500 C 01/06/17 41.5 6.30 10.20
COP 170106C00042000 C 01/06/17 42.0 6.15 9.80
COP 170106C00042500 C 01/06/17 42.5 5.30 9.25
COP 170106C00043000 C 01/06/17 43.0 5.10 8.75
COP 170106C00043500 C 01/06/17 43.5 5.15 8.40
COP 170106C00044000 C 01/06/17 44.0 5.15 6.30
COP 170106C00044500 C 01/06/17 44.5 4.70 7.05
COP 170106C00045000 C 01/06/17 45.0 4.20 5.45
COP 170106C00045500 C 01/06/17 45.5 3.75 5.15
COP 170106C00046000 C 01/06/17 46.0 3.10 4.80
COP 170106C00046500 C 01/06/17 46.5 3.75 3.90
COP 170106C00047000 C 01/06/17 47.0 3.15 3.55
COP 170106C00047500 C 01/06/17 47.5 2.98 3.20
COP 170106C00048000 C 01/06/17 48.0 2.61 2.77
COP 170106C00048500 C 01/06/17 48.5 2.14 2.47
COP 170106C00049000 C 01/06/17 49.0 1.98 2.13
COP 170106C00049500 C 01/06/17 49.5 1.70 1.88
COP 170106C00050000 C 01/06/17 50.0 1.35 1.59
COP 170106C00050500 C 01/06/17 50.5 1.19 1.36
COP 170106C00051000 C 01/06/17 51.0 1.06 1.11
COP 170106C00051500 C 01/06/17 51.5 0.81 1.00
COP 170106C00052000 C 01/06/17 52.0 0.72 0.83
COP 170106C00052500 C 01/06/17 52.5 0.60 0.65
COP 170106C00053000 C 01/06/17 53.0 0.43 0.56
COP 170106C00053500 C 01/06/17 53.5 0.35 0.50
COP 170106C00054000 C 01/06/17 54.0 0.32 0.37
COP 170106C00054500 C 01/06/17 54.5 0.20 0.45
COP 170106C00055000 C 01/06/17 55.0 0.18 0.34
COP 170106C00055500 C 01/06/17 55.5 0.08 0.23
COP 170106C00056000 C 01/06/17 56.0 0.10 0.18
COP 170106C00056500 C 01/06/17 56.5 0.10 0.16
COP 170106C00057000 C 01/06/17 57.0 0.04 0.19
COP 170106C00057500 C 01/06/17 57.5 0.00 0.17
COP 170106P00038500 P 01/06/17 38.5 0.00 0.14
COP 170106P00039000 P 01/06/17 39.0 0.00 0.33
COP 170106P00039500 P 01/06/17 39.5 0.00 0.50
COP 170106P00040000 P 01/06/17 40.0 0.00 0.34
COP 170106P00040500 P 01/06/17 40.5 0.00 0.50
COP 170106P00041000 P 01/06/17 41.0 0.00 0.37
COP 170106P00041500 P 01/06/17 41.5 0.00 0.50
COP 170106P00042000 P 01/06/17 42.0 0.00 0.50
COP 170106P00042500 P 01/06/17 42.5 0.05 0.21
COP 170106P00043000 P 01/06/17 43.0 0.07 0.22
COP 170106P00043500 P 01/06/17 43.5 0.10 0.24
COP 170106P00044000 P 01/06/17 44.0 0.20 0.27
COP 170106P00044500 P 01/06/17 44.5 0.18 0.34
COP 170106P00045000 P 01/06/17 45.0 0.26 0.41
COP 170106P00045500 P 01/06/17 45.5 0.34 0.39
COP 170106P00046000 P 01/06/17 46.0 0.42 0.47
COP 170106P00046500 P 01/06/17 46.5 0.51 0.56
COP 170106P00047000 P 01/06/17 47.0 0.62 0.66
COP 170106P00047500 P 01/06/17 47.5 0.74 0.79
COP 170106P00048000 P 01/06/17 48.0 0.89 0.94
COP 170106P00048500 P 01/06/17 48.5 1.01 1.20
COP 170106P00049000 P 01/06/17 49.0 1.18 1.31
COP 170106P00049500 P 01/06/17 49.5 1.43 1.62
COP 170106P00050000 P 01/06/17 50.0 1.68 1.81
COP 170106P00050500 P 01/06/17 50.5 1.91 2.20
COP 170106P00051000 P 01/06/17 51.0 2.20 2.35
COP 170106P00051500 P 01/06/17 51.5 2.54 2.75
COP 170106P00052000 P 01/06/17 52.0 2.78 3.40
COP 170106P00052500 P 01/06/17 52.5 3.20 4.10
COP 170106P00053000 P 01/06/17 53.0 3.40 4.60
COP 170106P00053500 P 01/06/17 53.5 3.65 5.30
COP 170106P00054000 P 01/06/17 54.0 4.15 5.30
COP 170106P00054500 P 01/06/17 54.5 4.65 5.95
COP 170106P00055000 P 01/06/17 55.0 4.00 7.65
COP 170106P00055500 P 01/06/17 55.5 4.05 8.15
COP 170106P00056000 P 01/06/17 56.0 4.50 8.40
COP 170106P00056500 P 01/06/17 56.5 4.95 8.95
COP 170106P00057000 P 01/06/17 57.0 5.55 9.55
COP 170106P00057500 P 01/06/17 57.5 7.15 8.95
COP 170113C00040000 C 01/13/17 40.0 8.70 11.45
COP 170113C00042000 C 01/13/17 42.0 6.20 9.80
COP 170113C00042500 C 01/13/17 42.5 5.90 9.40
COP 170113C00043000 C 01/13/17 43.0 6.00 7.60
COP 170113C00043500 C 01/13/17 43.5 5.45 7.95
COP 170113C00044000 C 01/13/17 44.0 4.85 7.55
COP 170113C00044500 C 01/13/17 44.5 4.65 6.20
COP 170113C00045000 C 01/13/17 45.0 4.25 7.00
COP 170113C00045500 C 01/13/17 45.5 3.80 6.05
COP 170113C00046000 C 01/13/17 46.0 3.75 6.35
COP 170113C00046500 C 01/13/17 46.5 3.75 4.20
COP 170113C00047000 C 01/13/17 47.0 3.35 3.75
COP 170113C00047500 C 01/13/17 47.5 3.00 3.45
COP 170113C00048000 C 01/13/17 48.0 2.84 2.93
COP 170113C00048500 C 01/13/17 48.5 2.35 2.78
COP 170113C00049000 C 01/13/17 49.0 2.06 2.50
COP 170113C00049500 C 01/13/17 49.5 1.94 2.01
COP 170113C00050000 C 01/13/17 50.0 1.70 1.80
COP 170113C00050500 C 01/13/17 50.5 1.46 1.60
COP 170113C00051000 C 01/13/17 51.0 1.26 1.31
COP 170113C00051500 C 01/13/17 51.5 1.06 1.15
COP 170113C00052000 C 01/13/17 52.0 0.91 0.96
COP 170113C00052500 C 01/13/17 52.5 0.75 0.86
COP 170113C00053000 C 01/13/17 53.0 0.64 0.69
COP 170113C00053500 C 01/13/17 53.5 0.44 0.61
COP 170113C00054000 C 01/13/17 54.0 0.38 0.60
COP 170113C00054500 C 01/13/17 54.5 0.31 0.46
COP 170113C00055000 C 01/13/17 55.0 0.09 0.36
COP 170113C00055500 C 01/13/17 55.5 0.08 0.48
COP 170113C00056000 C 01/13/17 56.0 0.04 0.50
COP 170113C00056500 C 01/13/17 56.5 0.02 0.50
COP 170113C00057000 C 01/13/17 57.0 0.01 0.50
COP 170113C00057500 C 01/13/17 57.5 0.00 0.18
COP 170113P00040000 P 01/13/17 40.0 0.00 0.34
COP 170113P00042000 P 01/13/17 42.0 0.00 0.50
COP 170113P00042500 P 01/13/17 42.5 0.01 0.32
COP 170113P00043000 P 01/13/17 43.0 0.04 0.48
COP 170113P00043500 P 01/13/17 43.5 0.03 0.48
COP 170113P00044000 P 01/13/17 44.0 0.19 0.46
COP 170113P00044500 P 01/13/17 44.5 0.31 0.58
COP 170113P00045000 P 01/13/17 45.0 0.40 0.45
COP 170113P00045500 P 01/13/17 45.5 0.48 0.52
COP 170113P00046000 P 01/13/17 46.0 0.53 0.70
COP 170113P00046500 P 01/13/17 46.5 0.64 0.78
COP 170113P00047000 P 01/13/17 47.0 0.72 1.07
COP 170113P00047500 P 01/13/17 47.5 0.93 0.97
COP 170113P00048000 P 01/13/17 48.0 1.08 1.13
COP 170113P00048500 P 01/13/17 48.5 1.22 1.36
COP 170113P00049000 P 01/13/17 49.0 1.45 1.51
COP 170113P00049500 P 01/13/17 49.5 1.61 1.76
COP 170113P00050000 P 01/13/17 50.0 1.90 1.96
COP 170113P00050500 P 01/13/17 50.5 2.09 2.52
COP 170113P00051000 P 01/13/17 51.0 2.39 2.88
COP 170113P00051500 P 01/13/17 51.5 2.65 3.15
COP 170113P00052000 P 01/13/17 52.0 2.98 3.45
COP 170113P00052500 P 01/13/17 52.5 3.30 4.05
COP 170113P00053000 P 01/13/17 53.0 3.70 5.10
COP 170113P00053500 P 01/13/17 53.5 3.85 5.55
COP 170113P00054000 P 01/13/17 54.0 4.15 6.10
COP 170113P00054500 P 01/13/17 54.5 4.60 6.05
COP 170113P00055000 P 01/13/17 55.0 5.00 6.60
COP 170113P00055500 P 01/13/17 55.5 5.40 7.20
COP 170113P00056000 P 01/13/17 56.0 4.60 8.55
COP 170113P00056500 P 01/13/17 56.5 5.00 8.95
COP 170113P00057000 P 01/13/17 57.0 5.50 9.40
COP 170113P00057500 P 01/13/17 57.5 6.60 8.90
COP 170120C00018000 C 01/20/17 18.0 29.90 32.80
COP 170120C00020000 C 01/20/17 20.0 27.70 31.60
COP 170120C00021000 C 01/20/17 21.0 26.70 30.65
COP 170120C00022500 C 01/20/17 22.5 25.35 27.90
COP 170120C00024000 C 01/20/17 24.0 23.75 27.70
COP 170120C00025000 C 01/20/17 25.0 23.95 25.10
COP 170120C00026000 C 01/20/17 26.0 21.75 25.75
COP 170120C00027500 C 01/20/17 27.5 20.45 23.90
COP 170120C00029000 C 01/20/17 29.0 18.45 22.80
COP 170120C00030000 C 01/20/17 30.0 17.90 21.15
COP 170120C00031000 C 01/20/17 31.0 16.75 20.75
COP 170120C00032500 C 01/20/17 32.5 16.05 18.65
COP 170120C00034000 C 01/20/17 34.0 14.85 16.65
COP 170120C00035000 C 01/20/17 35.0 13.75 15.70
COP 170120C00036000 C 01/20/17 36.0 12.95 14.55
COP 170120C00037500 C 01/20/17 37.5 11.35 13.20
COP 170120C00039000 C 01/20/17 39.0 9.85 11.70
COP 170120C00040000 C 01/20/17 40.0 9.40 10.00
COP 170120C00041000 C 01/20/17 41.0 8.10 9.05
COP 170120C00042500 C 01/20/17 42.5 7.25 7.80
COP 170120C00044000 C 01/20/17 44.0 5.50 6.35
COP 170120C00045000 C 01/20/17 45.0 5.00 5.50
COP 170120C00046000 C 01/20/17 46.0 4.15 4.75
COP 170120C00047500 C 01/20/17 47.5 3.35 3.50
COP 170120C00049000 C 01/20/17 49.0 2.44 2.48
COP 170120C00050000 C 01/20/17 50.0 1.92 1.93
COP 170120C00052500 C 01/20/17 52.5 0.95 0.97
COP 170120C00055000 C 01/20/17 55.0 0.42 0.44
COP 170120C00057500 C 01/20/17 57.5 0.18 0.20
COP 170120C00060000 C 01/20/17 60.0 0.07 0.08
COP 170120C00062500 C 01/20/17 62.5 0.01 0.08
COP 170120C00065000 C 01/20/17 65.0 0.00 0.05
COP 170120C00067500 C 01/20/17 67.5 0.00 0.05
COP 170120C00070000 C 01/20/17 70.0 0.00 0.01
COP 170120C00072500 C 01/20/17 72.5 0.00 0.04
COP 170120C00075000 C 01/20/17 75.0 0.00 0.04
COP 170120C00077500 C 01/20/17 77.5 0.00 0.04
COP 170120C00080000 C 01/20/17 80.0 0.00 0.03
COP 170120C00082500 C 01/20/17 82.5 0.00 0.04
COP 170120C00085000 C 01/20/17 85.0 0.00 0.03
COP 170120C00090000 C 01/20/17 90.0 0.00 0.03
COP 170120C00095000 C 01/20/17 95.0 0.00 0.02
COP 170120C00100000 C 01/20/17 100.0 0.00 0.03
COP 170120C00105000 C 01/20/17 105.0 0.00 0.03
COP 170120C00110000 C 01/20/17 110.0 0.00 0.04
COP 170120P00018000 P 01/20/17 18.0 0.00 0.03
COP 170120P00020000 P 01/20/17 20.0 0.00 0.03
COP 170120P00021000 P 01/20/17 21.0 0.00 0.03
COP 170120P00022500 P 01/20/17 22.5 0.00 0.03
COP 170120P00024000 P 01/20/17 24.0 0.00 0.04
COP 170120P00025000 P 01/20/17 25.0 0.01 0.03
COP 170120P00026000 P 01/20/17 26.0 0.01 0.04
COP 170120P00027500 P 01/20/17 27.5 0.00 0.03
COP 170120P00029000 P 01/20/17 29.0 0.01 0.04
COP 170120P00030000 P 01/20/17 30.0 0.01 0.04
COP 170120P00031000 P 01/20/17 31.0 0.01 0.05
COP 170120P00032500 P 01/20/17 32.5 0.01 0.06
COP 170120P00034000 P 01/20/17 34.0 0.03 0.07
COP 170120P00035000 P 01/20/17 35.0 0.05 0.06
COP 170120P00036000 P 01/20/17 36.0 0.06 0.07
COP 170120P00037500 P 01/20/17 37.5 0.08 0.10
COP 170120P00039000 P 01/20/17 39.0 0.12 0.13
COP 170120P00040000 P 01/20/17 40.0 0.15 0.16
COP 170120P00041000 P 01/20/17 41.0 0.18 0.20
COP 170120P00042500 P 01/20/17 42.5 0.27 0.29
COP 170120P00044000 P 01/20/17 44.0 0.41 0.43
COP 170120P00045000 P 01/20/17 45.0 0.55 0.56
COP 170120P00046000 P 01/20/17 46.0 0.72 0.75
COP 170120P00047500 P 01/20/17 47.5 1.09 1.12
COP 170120P00049000 P 01/20/17 49.0 1.63 1.66
COP 170120P00050000 P 01/20/17 50.0 2.09 2.12
COP 170120P00052500 P 01/20/17 52.5 3.55 3.70
COP 170120P00055000 P 01/20/17 55.0 5.05 6.40
COP 170120P00057500 P 01/20/17 57.5 7.35 8.90
COP 170120P00060000 P 01/20/17 60.0 9.75 11.35
COP 170120P00062500 P 01/20/17 62.5 11.90 13.90
COP 170120P00065000 P 01/20/17 65.0 14.15 17.55
COP 170120P00067500 P 01/20/17 67.5 16.35 20.00
COP 170120P00070000 P 01/20/17 70.0 18.85 22.35
COP 170120P00072500 P 01/20/17 72.5 20.90 24.80
COP 170120P00075000 P 01/20/17 75.0 24.25 27.45
COP 170120P00077500 P 01/20/17 77.5 26.20 30.05
COP 170120P00080000 P 01/20/17 80.0 28.75 32.50
COP 170120P00082500 P 01/20/17 82.5 30.80 34.90
COP 170120P00085000 P 01/20/17 85.0 33.30 37.40
COP 170120P00090000 P 01/20/17 90.0 38.30 42.35
COP 170120P00095000 P 01/20/17 95.0 43.45 47.35
COP 170120P00100000 P 01/20/17 100.0 48.35 52.35
COP 170120P00105000 P 01/20/17 105.0 53.40 57.35
COP 170120P00110000 P 01/20/17 110.0 58.35 62.30
COP 170127C00042500 C 01/27/17 42.5 5.70 9.15
COP 170127C00043000 C 01/27/17 43.0 5.10 8.95
COP 170127C00043500 C 01/27/17 43.5 4.70 8.55
COP 170127C00044000 C 01/27/17 44.0 4.30 8.30
COP 170127C00044500 C 01/27/17 44.5 3.90 7.75
COP 170127C00045000 C 01/27/17 45.0 3.50 7.40
COP 170127C00045500 C 01/27/17 45.5 3.10 7.00
COP 170127C00046000 C 01/27/17 46.0 2.70 6.50
COP 170127C00046500 C 01/27/17 46.5 2.41 6.20
COP 170127C00047000 C 01/27/17 47.0 3.60 5.60
COP 170127C00047500 C 01/27/17 47.5 3.35 3.70
COP 170127C00048000 C 01/27/17 48.0 2.97 3.50
COP 170127C00048500 C 01/27/17 48.5 2.63 4.35
COP 170127C00049000 C 01/27/17 49.0 2.32 2.99
COP 170127C00049500 C 01/27/17 49.5 2.03 2.66
COP 170127C00050000 C 01/27/17 50.0 1.84 2.71
COP 170127C00050500 C 01/27/17 50.5 1.60 2.06
COP 170127C00051000 C 01/27/17 51.0 1.39 2.00
COP 170127C00051500 C 01/27/17 51.5 1.20 1.75
COP 170127C00052000 C 01/27/17 52.0 1.03 1.41
COP 170127C00052500 C 01/27/17 52.5 0.89 1.42
COP 170127C00053000 C 01/27/17 53.0 0.81 1.08
COP 170127C00053500 C 01/27/17 53.5 0.55 2.01
COP 170127C00054000 C 01/27/17 54.0 0.56 0.88
COP 170127C00054500 C 01/27/17 54.5 0.50 0.86
COP 170127C00055000 C 01/27/17 55.0 0.48 0.58
COP 170127C00055500 C 01/27/17 55.5 0.00 2.37
COP 170127C00056000 C 01/27/17 56.0 0.00 2.35
COP 170127C00056500 C 01/27/17 56.5 0.00 2.31
COP 170127C00057000 C 01/27/17 57.0 0.00 2.25
COP 170127C00057500 C 01/27/17 57.5 0.00 2.24
COP 170127P00042500 P 01/27/17 42.5 0.00 2.38
COP 170127P00043000 P 01/27/17 43.0 0.00 2.59
COP 170127P00043500 P 01/27/17 43.5 0.30 0.76
COP 170127P00044000 P 01/27/17 44.0 0.41 0.80
COP 170127P00044500 P 01/27/17 44.5 0.18 2.34
COP 170127P00045000 P 01/27/17 45.0 0.54 0.99
COP 170127P00045500 P 01/27/17 45.5 0.64 1.01
COP 170127P00046000 P 01/27/17 46.0 0.71 1.43
COP 170127P00046500 P 01/27/17 46.5 0.85 3.05
COP 170127P00047000 P 01/27/17 47.0 0.87 2.07
COP 170127P00047500 P 01/27/17 47.5 1.02 2.38
COP 170127P00048000 P 01/27/17 48.0 1.28 1.77
COP 170127P00048500 P 01/27/17 48.5 1.48 1.94
COP 170127P00049000 P 01/27/17 49.0 1.67 2.07
COP 170127P00049500 P 01/27/17 49.5 1.83 2.51
COP 170127P00050000 P 01/27/17 50.0 2.13 2.76
COP 170127P00050500 P 01/27/17 50.5 2.40 3.05
COP 170127P00051000 P 01/27/17 51.0 2.69 3.40
COP 170127P00051500 P 01/27/17 51.5 2.89 3.60
COP 170127P00052000 P 01/27/17 52.0 3.20 3.95
COP 170127P00052500 P 01/27/17 52.5 3.55 5.90
COP 170127P00053000 P 01/27/17 53.0 2.53 6.20
COP 170127P00053500 P 01/27/17 53.5 2.56 6.55
COP 170127P00054000 P 01/27/17 54.0 3.10 6.95
COP 170127P00054500 P 01/27/17 54.5 3.60 7.40
COP 170127P00055000 P 01/27/17 55.0 3.75 7.75
COP 170127P00055500 P 01/27/17 55.5 4.55 8.20
COP 170127P00056000 P 01/27/17 56.0 4.90 8.60
COP 170127P00056500 P 01/27/17 56.5 5.35 9.15
COP 170127P00057000 P 01/27/17 57.0 5.75 9.50
COP 170127P00057500 P 01/27/17 57.5 6.50 10.10
COP 170217C00020000 C 02/17/17 20.0 27.90 30.80
COP 170217C00021000 C 02/17/17 21.0 26.50 30.75
COP 170217C00022000 C 02/17/17 22.0 25.65 29.70
COP 170217C00023000 C 02/17/17 23.0 24.65 28.65
COP 170217C00024000 C 02/17/17 24.0 23.70 27.75
COP 170217C00025000 C 02/17/17 25.0 22.50 26.65
COP 170217C00026000 C 02/17/17 26.0 21.50 25.65
COP 170217C00027000 C 02/17/17 27.0 20.75 24.65
COP 170217C00028000 C 02/17/17 28.0 19.75 23.70
COP 170217C00029000 C 02/17/17 29.0 18.50 22.75
COP 170217C00030000 C 02/17/17 30.0 17.95 21.35
COP 170217C00031000 C 02/17/17 31.0 16.95 20.70
COP 170217C00032000 C 02/17/17 32.0 15.95 19.70
COP 170217C00033000 C 02/17/17 33.0 15.65 18.70
COP 170217C00034000 C 02/17/17 34.0 14.60 17.75
COP 170217C00035000 C 02/17/17 35.0 13.75 15.70
COP 170217C00036000 C 02/17/17 36.0 12.85 14.85
COP 170217C00037000 C 02/17/17 37.0 11.85 13.70
COP 170217C00038000 C 02/17/17 38.0 11.00 12.85
COP 170217C00039000 C 02/17/17 39.0 10.10 11.90
COP 170217C00040000 C 02/17/17 40.0 9.15 10.65
COP 170217C00041000 C 02/17/17 41.0 8.35 9.70
COP 170217C00042000 C 02/17/17 42.0 7.45 8.85
COP 170217C00043000 C 02/17/17 43.0 7.35 7.50
COP 170217C00044000 C 02/17/17 44.0 6.50 6.80
COP 170217C00045000 C 02/17/17 45.0 5.70 5.90
COP 170217C00046000 C 02/17/17 46.0 4.90 5.15
COP 170217C00047000 C 02/17/17 47.0 4.20 4.40
COP 170217C00048000 C 02/17/17 48.0 3.65 3.70
COP 170217C00049000 C 02/17/17 49.0 3.05 3.10
COP 170217C00050000 C 02/17/17 50.0 2.54 2.55
COP 170217C00055000 C 02/17/17 55.0 0.82 0.84
COP 170217C00060000 C 02/17/17 60.0 0.22 0.24
COP 170217C00065000 C 02/17/17 65.0 0.06 0.07
COP 170217P00020000 P 02/17/17 20.0 0.00 0.04
COP 170217P00021000 P 02/17/17 21.0 0.00 0.04
COP 170217P00022000 P 02/17/17 22.0 0.00 0.04
COP 170217P00023000 P 02/17/17 23.0 0.00 0.04
COP 170217P00024000 P 02/17/17 24.0 0.00 0.04
COP 170217P00025000 P 02/17/17 25.0 0.00 0.05
COP 170217P00026000 P 02/17/17 26.0 0.00 0.06
COP 170217P00027000 P 02/17/17 27.0 0.00 0.07
COP 170217P00028000 P 02/17/17 28.0 0.00 0.08
COP 170217P00029000 P 02/17/17 29.0 0.02 0.10
COP 170217P00030000 P 02/17/17 30.0 0.01 0.10
COP 170217P00031000 P 02/17/17 31.0 0.04 0.06
COP 170217P00032000 P 02/17/17 32.0 0.06 0.07
COP 170217P00033000 P 02/17/17 33.0 0.07 0.08
COP 170217P00034000 P 02/17/17 34.0 0.08 0.10
COP 170217P00035000 P 02/17/17 35.0 0.10 0.11
COP 170217P00036000 P 02/17/17 36.0 0.13 0.14
COP 170217P00037000 P 02/17/17 37.0 0.16 0.17
COP 170217P00038000 P 02/17/17 38.0 0.21 0.22
COP 170217P00039000 P 02/17/17 39.0 0.26 0.27
COP 170217P00040000 P 02/17/17 40.0 0.33 0.34
COP 170217P00041000 P 02/17/17 41.0 0.42 0.43
COP 170217P00042000 P 02/17/17 42.0 0.52 0.54
COP 170217P00043000 P 02/17/17 43.0 0.66 0.68
COP 170217P00044000 P 02/17/17 44.0 0.83 0.85
COP 170217P00045000 P 02/17/17 45.0 1.04 1.06
COP 170217P00046000 P 02/17/17 46.0 1.29 1.32
COP 170217P00047000 P 02/17/17 47.0 1.59 1.62
COP 170217P00048000 P 02/17/17 48.0 1.95 1.97
COP 170217P00049000 P 02/17/17 49.0 2.37 2.39
COP 170217P00050000 P 02/17/17 50.0 2.85 2.87
COP 170217P00055000 P 02/17/17 55.0 6.10 6.30
COP 170217P00060000 P 02/17/17 60.0 10.00 11.55
COP 170217P00065000 P 02/17/17 65.0 14.85 16.45
COP 170519C00021000 C 05/19/17 21.0 26.55 30.35
COP 170519C00022000 C 05/19/17 22.0 25.75 29.75
COP 170519C00023000 C 05/19/17 23.0 24.50 28.75
COP 170519C00024000 C 05/19/17 24.0 23.75 27.75
COP 170519C00025000 C 05/19/17 25.0 22.75 26.75
COP 170519C00026000 C 05/19/17 26.0 21.70 25.75
COP 170519C00027000 C 05/19/17 27.0 20.75 24.80
COP 170519C00028000 C 05/19/17 28.0 19.80 23.80
COP 170519C00029000 C 05/19/17 29.0 18.65 22.80
COP 170519C00030000 C 05/19/17 30.0 17.85 21.90
COP 170519C00031000 C 05/19/17 31.0 16.75 20.85
COP 170519C00032000 C 05/19/17 32.0 15.90 19.80
COP 170519C00033000 C 05/19/17 33.0 14.90 18.85
COP 170519C00034000 C 05/19/17 34.0 14.25 17.40
COP 170519C00035000 C 05/19/17 35.0 13.05 17.00
COP 170519C00036000 C 05/19/17 36.0 12.10 16.00
COP 170519C00037000 C 05/19/17 37.0 11.55 14.80
COP 170519C00038000 C 05/19/17 38.0 11.40 13.30
COP 170519C00039000 C 05/19/17 39.0 10.40 12.50
COP 170519C00040000 C 05/19/17 40.0 9.60 11.30
COP 170519C00041000 C 05/19/17 41.0 8.90 10.35
COP 170519C00042000 C 05/19/17 42.0 8.90 9.20
COP 170519C00043000 C 05/19/17 43.0 7.50 8.50
COP 170519C00044000 C 05/19/17 44.0 7.30 7.70
COP 170519C00045000 C 05/19/17 45.0 6.70 6.95
COP 170519C00046000 C 05/19/17 46.0 6.00 6.25
COP 170519C00047000 C 05/19/17 47.0 5.30 5.60
COP 170519C00048000 C 05/19/17 48.0 4.70 5.00
COP 170519C00049000 C 05/19/17 49.0 4.20 4.45
COP 170519C00050000 C 05/19/17 50.0 3.85 3.90
COP 170519C00055000 C 05/19/17 55.0 1.90 1.96
COP 170519C00060000 C 05/19/17 60.0 0.89 0.90
COP 170519C00065000 C 05/19/17 65.0 0.39 0.41
COP 170519P00021000 P 05/19/17 21.0 0.00 0.09
COP 170519P00022000 P 05/19/17 22.0 0.00 0.11
COP 170519P00023000 P 05/19/17 23.0 0.01 0.15
COP 170519P00024000 P 05/19/17 24.0 0.04 0.14
COP 170519P00025000 P 05/19/17 25.0 0.07 0.11
COP 170519P00026000 P 05/19/17 26.0 0.09 0.12
COP 170519P00027000 P 05/19/17 27.0 0.12 0.13
COP 170519P00028000 P 05/19/17 28.0 0.14 0.16
COP 170519P00029000 P 05/19/17 29.0 0.17 0.18
COP 170519P00030000 P 05/19/17 30.0 0.20 0.22
COP 170519P00031000 P 05/19/17 31.0 0.24 0.26
COP 170519P00032000 P 05/19/17 32.0 0.28 0.30
COP 170519P00033000 P 05/19/17 33.0 0.33 0.35
COP 170519P00034000 P 05/19/17 34.0 0.39 0.41
COP 170519P00035000 P 05/19/17 35.0 0.47 0.49
COP 170519P00036000 P 05/19/17 36.0 0.55 0.57
COP 170519P00037000 P 05/19/17 37.0 0.65 0.67
COP 170519P00038000 P 05/19/17 38.0 0.76 0.79
COP 170519P00039000 P 05/19/17 39.0 0.89 0.93
COP 170519P00040000 P 05/19/17 40.0 1.05 1.08
COP 170519P00041000 P 05/19/17 41.0 1.23 1.27
COP 170519P00042000 P 05/19/17 42.0 1.42 1.46
COP 170519P00043000 P 05/19/17 43.0 1.66 1.70
COP 170519P00044000 P 05/19/17 44.0 1.92 1.97
COP 170519P00045000 P 05/19/17 45.0 2.21 2.24
COP 170519P00046000 P 05/19/17 46.0 2.54 2.57
COP 170519P00047000 P 05/19/17 47.0 2.87 2.94
COP 170519P00048000 P 05/19/17 48.0 3.30 3.35
COP 170519P00049000 P 05/19/17 49.0 3.75 3.80
COP 170519P00050000 P 05/19/17 50.0 4.20 4.45
COP 170519P00055000 P 05/19/17 55.0 7.25 7.60
COP 170519P00060000 P 05/19/17 60.0 11.20 11.65
COP 170519P00065000 P 05/19/17 65.0 14.85 17.90
COP 180119C00018000 C 01/19/18 18.0 29.40 33.30
COP 180119C00020000 C 01/19/18 20.0 27.45 31.35
COP 180119C00023000 C 01/19/18 23.0 25.15 28.55
COP 180119C00025000 C 01/19/18 25.0 23.20 26.55
COP 180119C00027500 C 01/19/18 27.5 20.60 24.20
COP 180119C00030000 C 01/19/18 30.0 19.20 20.50
COP 180119C00032500 C 01/19/18 32.5 16.65 19.80
COP 180119C00035000 C 01/19/18 35.0 15.05 16.45
COP 180119C00037500 C 01/19/18 37.5 12.90 14.50
COP 180119C00040000 C 01/19/18 40.0 11.15 12.60
COP 180119C00042500 C 01/19/18 42.5 9.85 10.40
COP 180119C00045000 C 01/19/18 45.0 8.25 8.80
COP 180119C00047500 C 01/19/18 47.5 6.80 7.40
COP 180119C00050000 C 01/19/18 50.0 5.90 6.10
COP 180119C00052500 C 01/19/18 52.5 4.70 5.00
COP 180119C00055000 C 01/19/18 55.0 3.75 4.05
COP 180119C00057500 C 01/19/18 57.5 2.92 3.20
COP 180119C00060000 C 01/19/18 60.0 2.23 2.44
COP 180119C00062500 C 01/19/18 62.5 1.69 2.00
COP 180119C00065000 C 01/19/18 65.0 1.32 1.50
COP 180119C00070000 C 01/19/18 70.0 0.63 0.91
COP 180119C00075000 C 01/19/18 75.0 0.27 0.52
COP 180119C00080000 C 01/19/18 80.0 0.12 0.31
COP 180119P00018000 P 01/19/18 18.0 0.06 0.27
COP 180119P00020000 P 01/19/18 20.0 0.12 0.36
COP 180119P00023000 P 01/19/18 23.0 0.23 0.52
COP 180119P00025000 P 01/19/18 25.0 0.40 0.60
COP 180119P00027500 P 01/19/18 27.5 0.48 0.78
COP 180119P00030000 P 01/19/18 30.0 0.78 0.99
COP 180119P00032500 P 01/19/18 32.5 1.12 1.35
COP 180119P00035000 P 01/19/18 35.0 1.62 1.75
COP 180119P00037500 P 01/19/18 37.5 2.12 2.18
COP 180119P00040000 P 01/19/18 40.0 2.62 2.83
COP 180119P00042500 P 01/19/18 42.5 3.35 3.65
COP 180119P00045000 P 01/19/18 45.0 4.25 4.50
COP 180119P00047500 P 01/19/18 47.5 5.25 5.60
COP 180119P00050000 P 01/19/18 50.0 6.60 6.90
COP 180119P00052500 P 01/19/18 52.5 7.85 8.35
COP 180119P00055000 P 01/19/18 55.0 9.35 9.90
COP 180119P00057500 P 01/19/18 57.5 11.05 11.60
COP 180119P00060000 P 01/19/18 60.0 12.85 13.45
COP 180119P00062500 P 01/19/18 62.5 14.30 15.70
COP 180119P00065000 P 01/19/18 65.0 16.30 17.85
COP 180119P00070000 P 01/19/18 70.0 20.65 22.40
COP 180119P00075000 P 01/19/18 75.0 25.25 27.85
COP 180119P00080000 P 01/19/18 80.0 29.15 32.65
COP 190118C00023000 C 01/18/19 23.0 25.30 28.50
COP 190118C00025000 C 01/18/19 25.0 22.70 27.45
COP 190118C00028000 C 01/18/19 28.0 20.75 23.90
COP 190118C00030000 C 01/18/19 30.0 19.40 22.35
COP 190118C00033000 C 01/18/19 33.0 15.90 19.10
COP 190118C00035000 C 01/18/19 35.0 15.50 17.50
COP 190118C00038000 C 01/18/19 38.0 13.70 15.55
COP 190118C00040000 C 01/18/19 40.0 12.85 13.55
COP 190118C00042000 C 01/18/19 42.0 11.55 12.25
COP 190118C00045000 C 01/18/19 45.0 9.80 10.50
COP 190118C00047000 C 01/18/19 47.0 8.70 9.55
COP 190118C00050000 C 01/18/19 50.0 7.30 8.05
COP 190118C00055000 C 01/18/19 55.0 5.35 5.95
COP 190118C00060000 C 01/18/19 60.0 3.85 4.15
COP 190118P00023000 P 01/18/19 23.0 0.78 1.16
COP 190118P00025000 P 01/18/19 25.0 1.03 1.42
COP 190118P00028000 P 01/18/19 28.0 1.48 1.75
COP 190118P00030000 P 01/18/19 30.0 1.84 2.24
COP 190118P00033000 P 01/18/19 33.0 2.53 2.87
COP 190118P00035000 P 01/18/19 35.0 3.00 3.35
COP 190118P00038000 P 01/18/19 38.0 3.85 4.25
COP 190118P00040000 P 01/18/19 40.0 4.50 4.90
COP 190118P00042000 P 01/18/19 42.0 5.20 5.70
COP 190118P00045000 P 01/18/19 45.0 6.40 6.90
COP 190118P00047000 P 01/18/19 47.0 7.35 7.80
COP 190118P00050000 P 01/18/19 50.0 8.80 9.35
COP 190118P00055000 P 01/18/19 55.0 11.60 12.25
COP 190118P00060000 P 01/18/19 60.0 14.85 15.60

OPRA data is delayed 15 minutes.