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 (2014-11-07)Premium Content

Conocophillips (COP)
As of Nov 24 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 141128C00055000 C 11/28/14 55.0 17.85 18.60
COP 141128C00057500 C 11/28/14 57.5 15.35 16.10
COP 141128C00058500 C 11/28/14 58.5 14.35 15.10
COP 141128C00059000 C 11/28/14 59.0 13.85 14.60
COP 141128C00059500 C 11/28/14 59.5 13.30 14.10
COP 141128C00060000 C 11/28/14 60.0 12.80 13.60
COP 141128C00060500 C 11/28/14 60.5 12.35 13.10
COP 141128C00061000 C 11/28/14 61.0 11.85 12.60
COP 141128C00061500 C 11/28/14 61.5 11.35 12.10
COP 141128C00062000 C 11/28/14 62.0 10.85 11.60
COP 141128C00062500 C 11/28/14 62.5 10.35 11.10
COP 141128C00063000 C 11/28/14 63.0 9.85 10.85
COP 141128C00063500 C 11/28/14 63.5 9.30 10.10
COP 141128C00064000 C 11/28/14 64.0 8.85 9.90
COP 141128C00064500 C 11/28/14 64.5 8.35 9.40
COP 141128C00065000 C 11/28/14 65.0 7.85 8.90
COP 141128C00065500 C 11/28/14 65.5 7.35 8.40
COP 141128C00066000 C 11/28/14 66.0 6.85 7.90
COP 141128C00066500 C 11/28/14 66.5 6.35 7.45
COP 141128C00067000 C 11/28/14 67.0 5.90 6.90
COP 141128C00067500 C 11/28/14 67.5 5.40 6.35
COP 141128C00068000 C 11/28/14 68.0 4.90 5.85
COP 141128C00068500 C 11/28/14 68.5 4.40 5.35
COP 141128C00069000 C 11/28/14 69.0 3.90 4.60
COP 141128C00069500 C 11/28/14 69.5 3.45 4.10
COP 141128C00070000 C 11/28/14 70.0 2.96 3.90
COP 141128C00070500 C 11/28/14 70.5 2.51 3.05
COP 141128C00071000 C 11/28/14 71.0 2.09 2.53
COP 141128C00071500 C 11/28/14 71.5 1.65 2.02
COP 141128C00072000 C 11/28/14 72.0 1.28 1.62
COP 141128C00072500 C 11/28/14 72.5 0.95 1.14
COP 141128C00073000 C 11/28/14 73.0 0.67 0.75
COP 141128C00073500 C 11/28/14 73.5 0.46 0.52
COP 141128C00074000 C 11/28/14 74.0 0.32 0.37
COP 141128C00074500 C 11/28/14 74.5 0.19 0.26
COP 141128C00075000 C 11/28/14 75.0 0.13 0.17
COP 141128C00076000 C 11/28/14 76.0 0.06 0.14
COP 141128C00077000 C 11/28/14 77.0 0.02 0.13
COP 141128C00078000 C 11/28/14 78.0 0.01 0.18
COP 141128C00079000 C 11/28/14 79.0 0.00 0.15
COP 141128C00080000 C 11/28/14 80.0 0.00 0.14
COP 141128C00081000 C 11/28/14 81.0 0.00 0.15
COP 141128C00082000 C 11/28/14 82.0 0.00 0.14
COP 141128C00083000 C 11/28/14 83.0 0.00 0.14
COP 141128C00084000 C 11/28/14 84.0 0.00 0.14
COP 141128C00085000 C 11/28/14 85.0 0.00 0.15
COP 141128C00086000 C 11/28/14 86.0 0.00 0.15
COP 141128C00087000 C 11/28/14 87.0 0.00 0.15
COP 141128C00088000 C 11/28/14 88.0 0.00 0.14
COP 141128C00090000 C 11/28/14 90.0 0.00 0.14
COP 141128P00055000 P 11/28/14 55.0 0.00 0.14
COP 141128P00057500 P 11/28/14 57.5 0.00 0.13
COP 141128P00058500 P 11/28/14 58.5 0.00 0.14
COP 141128P00059000 P 11/28/14 59.0 0.00 0.14
COP 141128P00059500 P 11/28/14 59.5 0.00 0.13
COP 141128P00060000 P 11/28/14 60.0 0.00 0.14
COP 141128P00060500 P 11/28/14 60.5 0.00 0.14
COP 141128P00061000 P 11/28/14 61.0 0.00 0.14
COP 141128P00061500 P 11/28/14 61.5 0.00 0.14
COP 141128P00062000 P 11/28/14 62.0 0.01 0.14
COP 141128P00062500 P 11/28/14 62.5 0.01 0.03
COP 141128P00063000 P 11/28/14 63.0 0.00 0.14
COP 141128P00063500 P 11/28/14 63.5 0.00 0.11
COP 141128P00064000 P 11/28/14 64.0 0.00 0.14
COP 141128P00064500 P 11/28/14 64.5 0.00 0.14
COP 141128P00065000 P 11/28/14 65.0 0.01 0.13
COP 141128P00065500 P 11/28/14 65.5 0.00 0.13
COP 141128P00066000 P 11/28/14 66.0 0.00 0.14
COP 141128P00066500 P 11/28/14 66.5 0.00 0.14
COP 141128P00067000 P 11/28/14 67.0 0.00 0.14
COP 141128P00067500 P 11/28/14 67.5 0.01 0.14
COP 141128P00068000 P 11/28/14 68.0 0.01 0.14
COP 141128P00068500 P 11/28/14 68.5 0.02 0.13
COP 141128P00069000 P 11/28/14 69.0 0.02 0.16
COP 141128P00069500 P 11/28/14 69.5 0.03 0.16
COP 141128P00070000 P 11/28/14 70.0 0.04 0.13
COP 141128P00070500 P 11/28/14 70.5 0.06 0.15
COP 141128P00071000 P 11/28/14 71.0 0.09 0.20
COP 141128P00071500 P 11/28/14 71.5 0.13 0.28
COP 141128P00072000 P 11/28/14 72.0 0.35 0.41
COP 141128P00072500 P 11/28/14 72.5 0.53 0.57
COP 141128P00073000 P 11/28/14 73.0 0.72 0.80
COP 141128P00073500 P 11/28/14 73.5 1.03 1.08
COP 141128P00074000 P 11/28/14 74.0 1.36 1.43
COP 141128P00074500 P 11/28/14 74.5 1.41 1.82
COP 141128P00075000 P 11/28/14 75.0 1.65 2.26
COP 141128P00076000 P 11/28/14 76.0 2.29 3.20
COP 141128P00077000 P 11/28/14 77.0 3.15 4.20
COP 141128P00078000 P 11/28/14 78.0 4.10 5.20
COP 141128P00079000 P 11/28/14 79.0 5.05 6.15
COP 141128P00080000 P 11/28/14 80.0 6.00 7.15
COP 141128P00081000 P 11/28/14 81.0 7.00 8.15
COP 141128P00082000 P 11/28/14 82.0 8.00 9.15
COP 141128P00083000 P 11/28/14 83.0 9.00 10.15
COP 141128P00084000 P 11/28/14 84.0 9.90 11.15
COP 141128P00085000 P 11/28/14 85.0 10.70 12.25
COP 141128P00086000 P 11/28/14 86.0 11.70 13.25
COP 141128P00087000 P 11/28/14 87.0 12.70 14.25
COP 141128P00088000 P 11/28/14 88.0 13.70 15.25
COP 141128P00090000 P 11/28/14 90.0 15.30 18.10
COP 141205C00055000 C 12/05/14 55.0 17.85 19.30
COP 141205C00060000 C 12/05/14 60.0 12.70 14.35
COP 141205C00061000 C 12/05/14 61.0 11.90 13.30
COP 141205C00062000 C 12/05/14 62.0 10.90 12.10
COP 141205C00062500 C 12/05/14 62.5 10.40 11.60
COP 141205C00063000 C 12/05/14 63.0 9.90 11.25
COP 141205C00063500 C 12/05/14 63.5 9.40 10.60
COP 141205C00064000 C 12/05/14 64.0 8.90 10.00
COP 141205C00064500 C 12/05/14 64.5 8.40 9.50
COP 141205C00065000 C 12/05/14 65.0 7.90 9.05
COP 141205C00065500 C 12/05/14 65.5 7.40 8.55
COP 141205C00066000 C 12/05/14 66.0 6.90 7.90
COP 141205C00066500 C 12/05/14 66.5 6.40 7.40
COP 141205C00067000 C 12/05/14 67.0 5.90 7.05
COP 141205C00067500 C 12/05/14 67.5 5.45 6.40
COP 141205C00068000 C 12/05/14 68.0 4.95 6.10
COP 141205C00068500 C 12/05/14 68.5 4.50 5.45
COP 141205C00069000 C 12/05/14 69.0 4.05 5.05
COP 141205C00069500 C 12/05/14 69.5 3.60 4.25
COP 141205C00070000 C 12/05/14 70.0 3.10 3.85
COP 141205C00070500 C 12/05/14 70.5 2.74 3.50
COP 141205C00071000 C 12/05/14 71.0 2.34 2.57
COP 141205C00071500 C 12/05/14 71.5 1.94 2.56
COP 141205C00072000 C 12/05/14 72.0 1.63 2.22
COP 141205C00072500 C 12/05/14 72.5 1.32 1.71
COP 141205C00073000 C 12/05/14 73.0 1.05 1.31
COP 141205C00073500 C 12/05/14 73.5 0.82 1.05
COP 141205C00074000 C 12/05/14 74.0 0.63 0.88
COP 141205C00074500 C 12/05/14 74.5 0.48 0.68
COP 141205C00075000 C 12/05/14 75.0 0.36 0.39
COP 141205C00076000 C 12/05/14 76.0 0.20 0.28
COP 141205C00077000 C 12/05/14 77.0 0.11 0.22
COP 141205C00078000 C 12/05/14 78.0 0.06 0.11
COP 141205C00079000 C 12/05/14 79.0 0.03 0.13
COP 141205C00080000 C 12/05/14 80.0 0.02 0.13
COP 141205C00081000 C 12/05/14 81.0 0.01 0.13
COP 141205P00055000 P 12/05/14 55.0 0.00 0.14
COP 141205P00060000 P 12/05/14 60.0 0.01 0.14
COP 141205P00061000 P 12/05/14 61.0 0.01 0.14
COP 141205P00062000 P 12/05/14 62.0 0.02 0.14
COP 141205P00062500 P 12/05/14 62.5 0.03 0.05
COP 141205P00063000 P 12/05/14 63.0 0.02 0.15
COP 141205P00063500 P 12/05/14 63.5 0.02 0.14
COP 141205P00064000 P 12/05/14 64.0 0.02 0.14
COP 141205P00064500 P 12/05/14 64.5 0.02 0.14
COP 141205P00065000 P 12/05/14 65.0 0.01 0.14
COP 141205P00065500 P 12/05/14 65.5 0.01 0.15
COP 141205P00066000 P 12/05/14 66.0 0.01 0.15
COP 141205P00066500 P 12/05/14 66.5 0.04 0.17
COP 141205P00067000 P 12/05/14 67.0 0.05 0.19
COP 141205P00067500 P 12/05/14 67.5 0.06 0.13
COP 141205P00068000 P 12/05/14 68.0 0.06 0.15
COP 141205P00068500 P 12/05/14 68.5 0.07 0.16
COP 141205P00069000 P 12/05/14 69.0 0.09 0.20
COP 141205P00069500 P 12/05/14 69.5 0.13 0.23
COP 141205P00070000 P 12/05/14 70.0 0.21 0.30
COP 141205P00070500 P 12/05/14 70.5 0.32 0.37
COP 141205P00071000 P 12/05/14 71.0 0.34 0.47
COP 141205P00071500 P 12/05/14 71.5 0.54 0.61
COP 141205P00072000 P 12/05/14 72.0 0.69 0.78
COP 141205P00072500 P 12/05/14 72.5 0.88 0.94
COP 141205P00073000 P 12/05/14 73.0 1.10 1.17
COP 141205P00073500 P 12/05/14 73.5 1.21 1.43
COP 141205P00074000 P 12/05/14 74.0 1.30 1.74
COP 141205P00074500 P 12/05/14 74.5 1.52 2.13
COP 141205P00075000 P 12/05/14 75.0 1.92 2.49
COP 141205P00076000 P 12/05/14 76.0 2.79 3.35
COP 141205P00077000 P 12/05/14 77.0 3.30 4.25
COP 141205P00078000 P 12/05/14 78.0 4.25 5.20
COP 141205P00079000 P 12/05/14 79.0 5.15 6.20
COP 141205P00080000 P 12/05/14 80.0 6.05 7.20
COP 141205P00081000 P 12/05/14 81.0 7.05 8.15
COP 141212C00060000 C 12/12/14 60.0 12.90 14.35
COP 141212C00061000 C 12/12/14 61.0 11.85 13.30
COP 141212C00062000 C 12/12/14 62.0 10.90 12.10
COP 141212C00062500 C 12/12/14 62.5 10.35 11.60
COP 141212C00063000 C 12/12/14 63.0 9.90 10.60
COP 141212C00063500 C 12/12/14 63.5 9.40 10.55
COP 141212C00064000 C 12/12/14 64.0 7.85 10.05
COP 141212C00064500 C 12/12/14 64.5 8.45 9.55
COP 141212C00065000 C 12/12/14 65.0 7.95 8.95
COP 141212C00065500 C 12/12/14 65.5 7.45 8.55
COP 141212C00066000 C 12/12/14 66.0 7.00 8.05
COP 141212C00066500 C 12/12/14 66.5 6.50 7.55
COP 141212C00067000 C 12/12/14 67.0 6.00 7.05
COP 141212C00067500 C 12/12/14 67.5 5.55 6.55
COP 141212C00068000 C 12/12/14 68.0 5.10 6.05
COP 141212C00068500 C 12/12/14 68.5 4.65 5.35
COP 141212C00069000 C 12/12/14 69.0 4.20 4.60
COP 141212C00069500 C 12/12/14 69.5 3.75 3.95
COP 141212C00070000 C 12/12/14 70.0 3.35 3.50
COP 141212C00070500 C 12/12/14 70.5 2.96 3.10
COP 141212C00071000 C 12/12/14 71.0 2.58 2.83
COP 141212C00071500 C 12/12/14 71.5 2.20 2.46
COP 141212C00072000 C 12/12/14 72.0 1.88 2.00
COP 141212C00072500 C 12/12/14 72.5 1.59 1.68
COP 141212C00073000 C 12/12/14 73.0 1.30 1.46
COP 141212C00073500 C 12/12/14 73.5 1.07 1.18
COP 141212C00074000 C 12/12/14 74.0 0.86 0.96
COP 141212C00074500 C 12/12/14 74.5 0.71 0.79
COP 141212C00075000 C 12/12/14 75.0 0.57 0.76
COP 141212C00076000 C 12/12/14 76.0 0.36 0.41
COP 141212C00077000 C 12/12/14 77.0 0.23 0.40
COP 141212C00078000 C 12/12/14 78.0 0.14 0.26
COP 141212C00079000 C 12/12/14 79.0 0.10 0.17
COP 141212C00080000 C 12/12/14 80.0 0.07 0.13
COP 141212C00081000 C 12/12/14 81.0 0.04 0.14
COP 141212C00082000 C 12/12/14 82.0 0.01 0.16
COP 141212P00060000 P 12/12/14 60.0 0.01 0.14
COP 141212P00061000 P 12/12/14 61.0 0.02 0.14
COP 141212P00062000 P 12/12/14 62.0 0.03 0.14
COP 141212P00062500 P 12/12/14 62.5 0.03 0.14
COP 141212P00063000 P 12/12/14 63.0 0.02 0.14
COP 141212P00063500 P 12/12/14 63.5 0.03 0.15
COP 141212P00064000 P 12/12/14 64.0 0.01 0.15
COP 141212P00064500 P 12/12/14 64.5 0.02 0.15
COP 141212P00065000 P 12/12/14 65.0 0.02 0.16
COP 141212P00065500 P 12/12/14 65.5 0.03 0.17
COP 141212P00066000 P 12/12/14 66.0 0.04 0.17
COP 141212P00066500 P 12/12/14 66.5 0.05 0.20
COP 141212P00067000 P 12/12/14 67.0 0.06 0.27
COP 141212P00067500 P 12/12/14 67.5 0.09 0.27
COP 141212P00068000 P 12/12/14 68.0 0.15 0.29
COP 141212P00068500 P 12/12/14 68.5 0.15 0.29
COP 141212P00069000 P 12/12/14 69.0 0.23 0.34
COP 141212P00069500 P 12/12/14 69.5 0.27 0.40
COP 141212P00070000 P 12/12/14 70.0 0.35 0.48
COP 141212P00070500 P 12/12/14 70.5 0.52 0.58
COP 141212P00071000 P 12/12/14 71.0 0.63 0.71
COP 141212P00071500 P 12/12/14 71.5 0.79 0.83
COP 141212P00072000 P 12/12/14 72.0 0.94 1.04
COP 141212P00072500 P 12/12/14 72.5 1.16 1.20
COP 141212P00073000 P 12/12/14 73.0 1.38 1.45
COP 141212P00073500 P 12/12/14 73.5 1.62 1.70
COP 141212P00074000 P 12/12/14 74.0 1.91 2.00
COP 141212P00074500 P 12/12/14 74.5 2.07 2.33
COP 141212P00075000 P 12/12/14 75.0 2.46 2.73
COP 141212P00076000 P 12/12/14 76.0 3.15 3.50
COP 141212P00077000 P 12/12/14 77.0 3.50 4.35
COP 141212P00078000 P 12/12/14 78.0 4.30 5.30
COP 141212P00079000 P 12/12/14 79.0 5.15 6.25
COP 141212P00080000 P 12/12/14 80.0 6.20 7.20
COP 141212P00081000 P 12/12/14 81.0 7.10 8.20
COP 141212P00082000 P 12/12/14 82.0 8.05 9.15
COP 141220C00047500 C 12/20/14 47.5 25.25 27.05
COP 141220C00050000 C 12/20/14 50.0 22.75 24.35
COP 141220C00055000 C 12/20/14 55.0 17.85 19.35
COP 141220C00059000 C 12/20/14 59.0 13.00 16.30
COP 141220C00060000 C 12/20/14 60.0 12.90 14.50
COP 141220C00061000 C 12/20/14 61.0 11.00 14.35
COP 141220C00062000 C 12/20/14 62.0 10.05 13.35
COP 141220C00062500 C 12/20/14 62.5 10.45 11.90
COP 141220C00063000 C 12/20/14 63.0 9.05 12.35
COP 141220C00063500 C 12/20/14 63.5 8.50 11.70
COP 141220C00064000 C 12/20/14 64.0 8.15 11.20
COP 141220C00064500 C 12/20/14 64.5 8.45 9.10
COP 141220C00065000 C 12/20/14 65.0 8.00 9.05
COP 141220C00065500 C 12/20/14 65.5 7.50 8.60
COP 141220C00066000 C 12/20/14 66.0 7.05 8.05
COP 141220C00066500 C 12/20/14 66.5 6.55 7.60
COP 141220C00067000 C 12/20/14 67.0 6.10 6.60
COP 141220C00067500 C 12/20/14 67.5 5.65 6.35
COP 141220C00068000 C 12/20/14 68.0 5.20 5.60
COP 141220C00068500 C 12/20/14 68.5 4.75 5.05
COP 141220C00069000 C 12/20/14 69.0 4.35 4.70
COP 141220C00069500 C 12/20/14 69.5 3.90 4.10
COP 141220C00070000 C 12/20/14 70.0 3.55 3.70
COP 141220C00070500 C 12/20/14 70.5 3.15 3.40
COP 141220C00071000 C 12/20/14 71.0 2.79 2.90
COP 141220C00071500 C 12/20/14 71.5 2.45 2.56
COP 141220C00072000 C 12/20/14 72.0 2.13 2.23
COP 141220C00072500 C 12/20/14 72.5 1.85 1.93
COP 141220C00073000 C 12/20/14 73.0 1.58 1.64
COP 141220C00073500 C 12/20/14 73.5 1.34 1.41
COP 141220C00074000 C 12/20/14 74.0 1.12 1.18
COP 141220C00074500 C 12/20/14 74.5 0.94 0.99
COP 141220C00075000 C 12/20/14 75.0 0.78 0.82
COP 141220C00076000 C 12/20/14 76.0 0.52 0.56
COP 141220C00077500 C 12/20/14 77.5 0.30 0.32
COP 141220C00079000 C 12/20/14 79.0 0.16 0.22
COP 141220C00080000 C 12/20/14 80.0 0.11 0.15
COP 141220C00081000 C 12/20/14 81.0 0.07 0.14
COP 141220C00082000 C 12/20/14 82.0 0.04 0.12
COP 141220C00083000 C 12/20/14 83.0 0.03 0.10
COP 141220C00084000 C 12/20/14 84.0 0.02 0.09
COP 141220C00085000 C 12/20/14 85.0 0.02 0.08
COP 141220C00086000 C 12/20/14 86.0 0.01 0.08
COP 141220C00087000 C 12/20/14 87.0 0.01 0.06
COP 141220C00088000 C 12/20/14 88.0 0.00 0.05
COP 141220C00089000 C 12/20/14 89.0 0.00 0.05
COP 141220C00090000 C 12/20/14 90.0 0.00 0.04
COP 141220C00091000 C 12/20/14 91.0 0.00 0.04
COP 141220C00094000 C 12/20/14 94.0 0.00 0.03
COP 141220P00047500 P 12/20/14 47.5 0.00 0.01
COP 141220P00050000 P 12/20/14 50.0 0.00 0.01
COP 141220P00055000 P 12/20/14 55.0 0.02 0.05
COP 141220P00059000 P 12/20/14 59.0 0.02 0.08
COP 141220P00060000 P 12/20/14 60.0 0.03 0.05
COP 141220P00061000 P 12/20/14 61.0 0.04 0.10
COP 141220P00062000 P 12/20/14 62.0 0.05 0.11
COP 141220P00062500 P 12/20/14 62.5 0.06 0.11
COP 141220P00063000 P 12/20/14 63.0 0.07 0.13
COP 141220P00063500 P 12/20/14 63.5 0.08 0.13
COP 141220P00064000 P 12/20/14 64.0 0.09 0.13
COP 141220P00064500 P 12/20/14 64.5 0.11 0.14
COP 141220P00065000 P 12/20/14 65.0 0.12 0.16
COP 141220P00065500 P 12/20/14 65.5 0.15 0.18
COP 141220P00066000 P 12/20/14 66.0 0.17 0.20
COP 141220P00066500 P 12/20/14 66.5 0.20 0.23
COP 141220P00067000 P 12/20/14 67.0 0.23 0.27
COP 141220P00067500 P 12/20/14 67.5 0.27 0.30
COP 141220P00068000 P 12/20/14 68.0 0.32 0.35
COP 141220P00068500 P 12/20/14 68.5 0.37 0.42
COP 141220P00069000 P 12/20/14 69.0 0.44 0.48
COP 141220P00069500 P 12/20/14 69.5 0.52 0.57
COP 141220P00070000 P 12/20/14 70.0 0.63 0.66
COP 141220P00070500 P 12/20/14 70.5 0.73 0.78
COP 141220P00071000 P 12/20/14 71.0 0.86 0.92
COP 141220P00071500 P 12/20/14 71.5 1.00 1.08
COP 141220P00072000 P 12/20/14 72.0 1.18 1.26
COP 141220P00072500 P 12/20/14 72.5 1.38 1.46
COP 141220P00073000 P 12/20/14 73.0 1.63 1.69
COP 141220P00073500 P 12/20/14 73.5 1.87 1.95
COP 141220P00074000 P 12/20/14 74.0 2.14 2.24
COP 141220P00074500 P 12/20/14 74.5 2.45 2.56
COP 141220P00075000 P 12/20/14 75.0 2.79 2.89
COP 141220P00076000 P 12/20/14 76.0 3.50 3.70
COP 141220P00077500 P 12/20/14 77.5 4.15 4.90
COP 141220P00079000 P 12/20/14 79.0 5.20 6.35
COP 141220P00080000 P 12/20/14 80.0 6.30 7.25
COP 141220P00081000 P 12/20/14 81.0 7.10 8.25
COP 141220P00082000 P 12/20/14 82.0 7.70 9.25
COP 141220P00083000 P 12/20/14 83.0 8.75 10.25
COP 141220P00084000 P 12/20/14 84.0 9.00 12.00
COP 141220P00085000 P 12/20/14 85.0 9.80 13.10
COP 141220P00086000 P 12/20/14 86.0 10.80 14.10
COP 141220P00087000 P 12/20/14 87.0 11.75 15.10
COP 141220P00088000 P 12/20/14 88.0 12.75 16.15
COP 141220P00089000 P 12/20/14 89.0 13.75 17.10
COP 141220P00090000 P 12/20/14 90.0 14.75 18.10
COP 141220P00091000 P 12/20/14 91.0 15.70 19.35
COP 141220P00094000 P 12/20/14 94.0 18.75 22.15
COP 141226C00055000 C 12/26/14 55.0 17.85 19.10
COP 141226C00060000 C 12/26/14 60.0 12.95 14.15
COP 141226C00061000 C 12/26/14 61.0 11.95 13.15
COP 141226C00062000 C 12/26/14 62.0 10.95 12.15
COP 141226C00062500 C 12/26/14 62.5 10.45 11.65
COP 141226C00063000 C 12/26/14 63.0 9.95 11.40
COP 141226C00063500 C 12/26/14 63.5 8.85 10.65
COP 141226C00064000 C 12/26/14 64.0 8.95 10.15
COP 141226C00064500 C 12/26/14 64.5 8.55 9.55
COP 141226C00065000 C 12/26/14 65.0 8.05 9.15
COP 141226C00065500 C 12/26/14 65.5 7.60 8.70
COP 141226C00066000 C 12/26/14 66.0 7.10 8.20
COP 141226C00066500 C 12/26/14 66.5 6.65 7.75
COP 141226C00067000 C 12/26/14 67.0 6.20 7.15
COP 141226C00067500 C 12/26/14 67.5 5.75 6.85
COP 141226C00068000 C 12/26/14 68.0 5.30 6.20
COP 141226C00068500 C 12/26/14 68.5 4.90 5.80
COP 141226C00069000 C 12/26/14 69.0 4.45 5.30
COP 141226C00069500 C 12/26/14 69.5 4.05 4.85
COP 141226C00070000 C 12/26/14 70.0 3.65 4.45
COP 141226C00070500 C 12/26/14 70.5 3.30 4.05
COP 141226C00071000 C 12/26/14 71.0 2.93 3.20
COP 141226C00071500 C 12/26/14 71.5 2.60 2.88
COP 141226C00072000 C 12/26/14 72.0 2.28 2.55
COP 141226C00072500 C 12/26/14 72.5 1.99 2.25
COP 141226C00073000 C 12/26/14 73.0 1.72 1.86
COP 141226C00073500 C 12/26/14 73.5 1.48 1.68
COP 141226C00074000 C 12/26/14 74.0 1.27 1.35
COP 141226C00074500 C 12/26/14 74.5 1.06 1.28
COP 141226C00075000 C 12/26/14 75.0 0.89 1.10
COP 141226C00076000 C 12/26/14 76.0 0.61 0.69
COP 141226C00077000 C 12/26/14 77.0 0.42 0.58
COP 141226C00078000 C 12/26/14 78.0 0.29 0.42
COP 141226C00080000 C 12/26/14 80.0 0.14 0.22
COP 141226P00055000 P 12/26/14 55.0 0.02 0.06
COP 141226P00060000 P 12/26/14 60.0 0.04 0.14
COP 141226P00061000 P 12/26/14 61.0 0.04 0.15
COP 141226P00062000 P 12/26/14 62.0 0.06 0.17
COP 141226P00062500 P 12/26/14 62.5 0.06 0.18
COP 141226P00063000 P 12/26/14 63.0 0.07 0.18
COP 141226P00063500 P 12/26/14 63.5 0.08 0.19
COP 141226P00064000 P 12/26/14 64.0 0.09 0.20
COP 141226P00064500 P 12/26/14 64.5 0.09 0.22
COP 141226P00065000 P 12/26/14 65.0 0.11 0.25
COP 141226P00065500 P 12/26/14 65.5 0.14 0.27
COP 141226P00066000 P 12/26/14 66.0 0.16 0.27
COP 141226P00066500 P 12/26/14 66.5 0.19 0.31
COP 141226P00067000 P 12/26/14 67.0 0.23 0.34
COP 141226P00067500 P 12/26/14 67.5 0.28 0.39
COP 141226P00068000 P 12/26/14 68.0 0.35 0.43
COP 141226P00068500 P 12/26/14 68.5 0.41 0.50
COP 141226P00069000 P 12/26/14 69.0 0.50 0.61
COP 141226P00069500 P 12/26/14 69.5 0.56 0.67
COP 141226P00070000 P 12/26/14 70.0 0.73 0.78
COP 141226P00070500 P 12/26/14 70.5 0.79 0.92
COP 141226P00071000 P 12/26/14 71.0 0.92 1.05
COP 141226P00071500 P 12/26/14 71.5 1.12 1.22
COP 141226P00072000 P 12/26/14 72.0 1.27 1.40
COP 141226P00072500 P 12/26/14 72.5 1.47 1.60
COP 141226P00073000 P 12/26/14 73.0 1.70 1.84
COP 141226P00073500 P 12/26/14 73.5 1.94 2.10
COP 141226P00074000 P 12/26/14 74.0 2.21 2.37
COP 141226P00074500 P 12/26/14 74.5 2.50 2.68
COP 141226P00075000 P 12/26/14 75.0 2.82 3.05
COP 141226P00076000 P 12/26/14 76.0 3.20 3.75
COP 141226P00077000 P 12/26/14 77.0 3.75 4.55
COP 141226P00078000 P 12/26/14 78.0 4.55 5.40
COP 141226P00080000 P 12/26/14 80.0 6.15 7.25
COP 150102C00060000 C 01/02/15 60.0 12.95 14.15
COP 150102C00061000 C 01/02/15 61.0 11.90 13.20
COP 150102C00062000 C 01/02/15 62.0 10.95 12.20
COP 150102C00063000 C 01/02/15 63.0 9.90 11.25
COP 150102C00064000 C 01/02/15 64.0 9.00 10.20
COP 150102C00064500 C 01/02/15 64.5 8.60 9.70
COP 150102C00065000 C 01/02/15 65.0 8.10 9.25
COP 150102C00065500 C 01/02/15 65.5 7.65 8.75
COP 150102C00066000 C 01/02/15 66.0 7.20 8.20
COP 150102C00066500 C 01/02/15 66.5 6.75 7.70
COP 150102C00067000 C 01/02/15 67.0 6.30 7.35
COP 150102C00067500 C 01/02/15 67.5 5.85 6.90
COP 150102C00068000 C 01/02/15 68.0 5.40 6.45
COP 150102C00068500 C 01/02/15 68.5 5.00 5.90
COP 150102C00069000 C 01/02/15 69.0 4.60 5.50
COP 150102C00069500 C 01/02/15 69.5 4.20 5.00
COP 150102C00070000 C 01/02/15 70.0 3.80 4.10
COP 150102C00070500 C 01/02/15 70.5 3.45 4.10
COP 150102C00071000 C 01/02/15 71.0 3.10 3.35
COP 150102C00071500 C 01/02/15 71.5 2.76 2.96
COP 150102C00072000 C 01/02/15 72.0 2.45 2.54
COP 150102C00072500 C 01/02/15 72.5 2.16 2.37
COP 150102C00073000 C 01/02/15 73.0 1.89 2.03
COP 150102C00073500 C 01/02/15 73.5 1.65 1.82
COP 150102C00074000 C 01/02/15 74.0 1.42 1.65
COP 150102C00074500 C 01/02/15 74.5 1.22 1.44
COP 150102C00075000 C 01/02/15 75.0 1.04 1.22
COP 150102C00076000 C 01/02/15 76.0 0.74 0.80
COP 150102C00077000 C 01/02/15 77.0 0.52 0.70
COP 150102C00078000 C 01/02/15 78.0 0.36 0.50
COP 150102C00079000 C 01/02/15 79.0 0.25 0.37
COP 150102C00080000 C 01/02/15 80.0 0.18 0.27
COP 150102C00081000 C 01/02/15 81.0 0.13 0.22
COP 150102C00082000 C 01/02/15 82.0 0.08 0.17
COP 150102P00060000 P 01/02/15 60.0 0.04 0.15
COP 150102P00061000 P 01/02/15 61.0 0.07 0.15
COP 150102P00062000 P 01/02/15 62.0 0.08 0.18
COP 150102P00063000 P 01/02/15 63.0 0.09 0.21
COP 150102P00064000 P 01/02/15 64.0 0.13 0.27
COP 150102P00064500 P 01/02/15 64.5 0.14 0.25
COP 150102P00065000 P 01/02/15 65.0 0.16 0.30
COP 150102P00065500 P 01/02/15 65.5 0.20 0.33
COP 150102P00066000 P 01/02/15 66.0 0.23 0.35
COP 150102P00066500 P 01/02/15 66.5 0.27 0.38
COP 150102P00067000 P 01/02/15 67.0 0.31 0.43
COP 150102P00067500 P 01/02/15 67.5 0.36 0.47
COP 150102P00068000 P 01/02/15 68.0 0.43 0.54
COP 150102P00068500 P 01/02/15 68.5 0.50 0.62
COP 150102P00069000 P 01/02/15 69.0 0.62 0.72
COP 150102P00069500 P 01/02/15 69.5 0.76 0.80
COP 150102P00070000 P 01/02/15 70.0 0.81 0.93
COP 150102P00070500 P 01/02/15 70.5 0.93 1.06
COP 150102P00071000 P 01/02/15 71.0 1.07 1.21
COP 150102P00071500 P 01/02/15 71.5 1.24 1.36
COP 150102P00072000 P 01/02/15 72.0 1.48 1.55
COP 150102P00072500 P 01/02/15 72.5 1.62 1.78
COP 150102P00073000 P 01/02/15 73.0 1.85 2.01
COP 150102P00073500 P 01/02/15 73.5 2.10 2.25
COP 150102P00074000 P 01/02/15 74.0 2.37 2.54
COP 150102P00074500 P 01/02/15 74.5 2.66 2.85
COP 150102P00075000 P 01/02/15 75.0 2.98 3.15
COP 150102P00076000 P 01/02/15 76.0 3.70 3.85
COP 150102P00077000 P 01/02/15 77.0 3.85 4.65
COP 150102P00078000 P 01/02/15 78.0 4.55 5.50
COP 150102P00079000 P 01/02/15 79.0 5.30 6.40
COP 150102P00080000 P 01/02/15 80.0 6.20 7.30
COP 150102P00081000 P 01/02/15 81.0 7.15 8.25
COP 150102P00082000 P 01/02/15 82.0 8.10 9.20
COP 150117C00030000 C 01/17/15 30.0 42.75 44.55
COP 150117C00032500 C 01/17/15 32.5 40.25 42.10
COP 150117C00035000 C 01/17/15 35.0 37.80 39.60
COP 150117C00037500 C 01/17/15 37.5 35.15 37.05
COP 150117C00040000 C 01/17/15 40.0 32.80 34.35
COP 150117C00042500 C 01/17/15 42.5 30.30 32.10
COP 150117C00045000 C 01/17/15 45.0 27.85 29.40
COP 150117C00047500 C 01/17/15 47.5 25.30 26.70
COP 150117C00050000 C 01/17/15 50.0 22.90 24.15
COP 150117C00052500 C 01/17/15 52.5 20.40 21.90
COP 150117C00055000 C 01/17/15 55.0 17.90 19.00
COP 150117C00057500 C 01/17/15 57.5 15.45 16.70
COP 150117C00060000 C 01/17/15 60.0 13.00 14.05
COP 150117C00062500 C 01/17/15 62.5 10.65 11.65
COP 150117C00065000 C 01/17/15 65.0 8.30 9.25
COP 150117C00067500 C 01/17/15 67.5 6.10 6.95
COP 150117C00070000 C 01/17/15 70.0 4.10 4.30
COP 150117C00072500 C 01/17/15 72.5 2.52 2.61
COP 150117C00075000 C 01/17/15 75.0 1.36 1.42
COP 150117C00077500 C 01/17/15 77.5 0.66 0.73
COP 150117C00080000 C 01/17/15 80.0 0.31 0.35
COP 150117C00082500 C 01/17/15 82.5 0.15 0.19
COP 150117C00085000 C 01/17/15 85.0 0.08 0.12
COP 150117C00087500 C 01/17/15 87.5 0.05 0.09
COP 150117C00090000 C 01/17/15 90.0 0.02 0.07
COP 150117C00092500 C 01/17/15 92.5 0.01 0.06
COP 150117C00095000 C 01/17/15 95.0 0.00 0.05
COP 150117C00100000 C 01/17/15 100.0 0.00 0.03
COP 150117P00030000 P 01/17/15 30.0 0.00 0.03
COP 150117P00032500 P 01/17/15 32.5 0.00 0.02
COP 150117P00035000 P 01/17/15 35.0 0.00 0.03
COP 150117P00037500 P 01/17/15 37.5 0.00 0.03
COP 150117P00040000 P 01/17/15 40.0 0.00 0.03
COP 150117P00042500 P 01/17/15 42.5 0.00 0.03
COP 150117P00045000 P 01/17/15 45.0 0.01 0.04
COP 150117P00047500 P 01/17/15 47.5 0.01 0.04
COP 150117P00050000 P 01/17/15 50.0 0.01 0.06
COP 150117P00052500 P 01/17/15 52.5 0.05 0.10
COP 150117P00055000 P 01/17/15 55.0 0.06 0.13
COP 150117P00057500 P 01/17/15 57.5 0.10 0.16
COP 150117P00060000 P 01/17/15 60.0 0.15 0.20
COP 150117P00062500 P 01/17/15 62.5 0.24 0.27
COP 150117P00065000 P 01/17/15 65.0 0.39 0.43
COP 150117P00067500 P 01/17/15 67.5 0.68 0.71
COP 150117P00070000 P 01/17/15 70.0 1.20 1.23
COP 150117P00072500 P 01/17/15 72.5 2.02 2.10
COP 150117P00075000 P 01/17/15 75.0 3.35 3.45
COP 150117P00077500 P 01/17/15 77.5 4.95 5.25
COP 150117P00080000 P 01/17/15 80.0 6.55 7.45
COP 150117P00082500 P 01/17/15 82.5 8.85 9.75
COP 150117P00085000 P 01/17/15 85.0 11.20 12.20
COP 150117P00087500 P 01/17/15 87.5 13.35 14.70
COP 150117P00090000 P 01/17/15 90.0 15.80 17.20
COP 150117P00092500 P 01/17/15 92.5 18.15 19.70
COP 150117P00095000 P 01/17/15 95.0 20.50 22.25
COP 150117P00100000 P 01/17/15 100.0 25.50 27.25
COP 150220C00035000 C 02/20/15 35.0 37.10 40.10
COP 150220C00037500 C 02/20/15 37.5 34.65 37.65
COP 150220C00040000 C 02/20/15 40.0 32.15 35.15
COP 150220C00042500 C 02/20/15 42.5 29.70 32.70
COP 150220C00045000 C 02/20/15 45.0 27.20 30.20
COP 150220C00047500 C 02/20/15 47.5 24.55 27.90
COP 150220C00050000 C 02/20/15 50.0 22.25 25.25
COP 150220C00055000 C 02/20/15 55.0 17.15 20.45
COP 150220C00057500 C 02/20/15 57.5 14.65 18.00
COP 150220C00060000 C 02/20/15 60.0 13.15 14.65
COP 150220C00062500 C 02/20/15 62.5 10.80 12.30
COP 150220C00065000 C 02/20/15 65.0 8.65 9.65
COP 150220C00067500 C 02/20/15 67.5 6.55 7.50
COP 150220C00070000 C 02/20/15 70.0 4.70 4.85
COP 150220C00072500 C 02/20/15 72.5 3.15 3.30
COP 150220C00075000 C 02/20/15 75.0 1.97 2.05
COP 150220C00077500 C 02/20/15 77.5 1.15 1.24
COP 150220C00080000 C 02/20/15 80.0 0.65 0.70
COP 150220C00082500 C 02/20/15 82.5 0.36 0.40
COP 150220C00085000 C 02/20/15 85.0 0.20 0.23
COP 150220C00087500 C 02/20/15 87.5 0.11 0.14
COP 150220C00090000 C 02/20/15 90.0 0.07 0.09
COP 150220C00092500 C 02/20/15 92.5 0.03 0.06
COP 150220C00095000 C 02/20/15 95.0 0.02 0.05
COP 150220C00100000 C 02/20/15 100.0 0.01 0.05
COP 150220C00105000 C 02/20/15 105.0 0.00 0.04
COP 150220P00035000 P 02/20/15 35.0 0.01 0.06
COP 150220P00037500 P 02/20/15 37.5 0.01 0.07
COP 150220P00040000 P 02/20/15 40.0 0.01 0.07
COP 150220P00042500 P 02/20/15 42.5 0.02 0.08
COP 150220P00045000 P 02/20/15 45.0 0.03 0.09
COP 150220P00047500 P 02/20/15 47.5 0.05 0.11
COP 150220P00050000 P 02/20/15 50.0 0.07 0.14
COP 150220P00055000 P 02/20/15 55.0 0.17 0.21
COP 150220P00057500 P 02/20/15 57.5 0.24 0.29
COP 150220P00060000 P 02/20/15 60.0 0.36 0.42
COP 150220P00062500 P 02/20/15 62.5 0.54 0.60
COP 150220P00065000 P 02/20/15 65.0 0.83 0.89
COP 150220P00067500 P 02/20/15 67.5 1.30 1.36
COP 150220P00070000 P 02/20/15 70.0 2.00 2.07
COP 150220P00072500 P 02/20/15 72.5 3.00 3.10
COP 150220P00075000 P 02/20/15 75.0 4.30 4.50
COP 150220P00077500 P 02/20/15 77.5 6.05 6.30
COP 150220P00080000 P 02/20/15 80.0 7.30 8.35
COP 150220P00082500 P 02/20/15 82.5 9.35 10.60
COP 150220P00085000 P 02/20/15 85.0 11.45 13.00
COP 150220P00087500 P 02/20/15 87.5 12.95 16.30
COP 150220P00090000 P 02/20/15 90.0 15.40 18.75
COP 150220P00092500 P 02/20/15 92.5 17.85 21.15
COP 150220P00095000 P 02/20/15 95.0 20.30 23.65
COP 150220P00100000 P 02/20/15 100.0 25.25 28.85
COP 150220P00105000 P 02/20/15 105.0 30.25 33.85
COP 150515C00035000 C 05/15/15 35.0 37.15 40.15
COP 150515C00037500 C 05/15/15 37.5 34.70 37.70
COP 150515C00040000 C 05/15/15 40.0 32.20 35.20
COP 150515C00042500 C 05/15/15 42.5 28.95 32.95
COP 150515C00045000 C 05/15/15 45.0 26.35 30.45
COP 150515C00047500 C 05/15/15 47.5 24.00 28.00
COP 150515C00050000 C 05/15/15 50.0 21.35 25.55
COP 150515C00055000 C 05/15/15 55.0 16.65 20.65
COP 150515C00057500 C 05/15/15 57.5 15.75 17.25
COP 150515C00060000 C 05/15/15 60.0 13.40 14.85
COP 150515C00062500 C 05/15/15 62.5 11.15 12.60
COP 150515C00065000 C 05/15/15 65.0 9.10 10.15
COP 150515C00067500 C 05/15/15 67.5 7.15 7.35
COP 150515C00070000 C 05/15/15 70.0 5.45 5.60
COP 150515C00072500 C 05/15/15 72.5 4.00 4.10
COP 150515C00075000 C 05/15/15 75.0 2.82 2.95
COP 150515C00077500 C 05/15/15 77.5 1.93 2.04
COP 150515C00080000 C 05/15/15 80.0 1.27 1.38
COP 150515C00082500 C 05/15/15 82.5 0.83 0.91
COP 150515C00085000 C 05/15/15 85.0 0.53 0.59
COP 150515C00087500 C 05/15/15 87.5 0.31 0.39
COP 150515C00090000 C 05/15/15 90.0 0.19 0.26
COP 150515C00095000 C 05/15/15 95.0 0.05 0.13
COP 150515C00100000 C 05/15/15 100.0 0.00 0.07
COP 150515P00035000 P 05/15/15 35.0 0.03 0.11
COP 150515P00037500 P 05/15/15 37.5 0.05 0.12
COP 150515P00040000 P 05/15/15 40.0 0.06 0.14
COP 150515P00042500 P 05/15/15 42.5 0.08 0.17
COP 150515P00045000 P 05/15/15 45.0 0.12 0.20
COP 150515P00047500 P 05/15/15 47.5 0.16 0.24
COP 150515P00050000 P 05/15/15 50.0 0.23 0.31
COP 150515P00055000 P 05/15/15 55.0 0.43 0.50
COP 150515P00057500 P 05/15/15 57.5 0.59 0.65
COP 150515P00060000 P 05/15/15 60.0 0.81 0.87
COP 150515P00062500 P 05/15/15 62.5 1.13 1.19
COP 150515P00065000 P 05/15/15 65.0 1.58 1.64
COP 150515P00067500 P 05/15/15 67.5 2.19 2.27
COP 150515P00070000 P 05/15/15 70.0 3.00 3.10
COP 150515P00072500 P 05/15/15 72.5 4.05 4.20
COP 150515P00075000 P 05/15/15 75.0 5.40 5.55
COP 150515P00077500 P 05/15/15 77.5 7.00 7.20
COP 150515P00080000 P 05/15/15 80.0 8.85 9.00
COP 150515P00082500 P 05/15/15 82.5 10.70 11.10
COP 150515P00085000 P 05/15/15 85.0 11.90 13.35
COP 150515P00087500 P 05/15/15 87.5 14.20 15.65
COP 150515P00090000 P 05/15/15 90.0 16.50 18.05
COP 150515P00095000 P 05/15/15 95.0 20.30 24.40
COP 150515P00100000 P 05/15/15 100.0 25.30 29.15
COP 160115C00035000 C 01/15/16 35.0 36.00 40.50
COP 160115C00037500 C 01/15/16 37.5 33.00 37.90
COP 160115C00040000 C 01/15/16 40.0 31.00 35.50
COP 160115C00042500 C 01/15/16 42.5 28.05 32.95
COP 160115C00045000 C 01/15/16 45.0 26.00 30.50
COP 160115C00047500 C 01/15/16 47.5 24.00 28.00
COP 160115C00050000 C 01/15/16 50.0 21.50 25.55
COP 160115C00055000 C 01/15/16 55.0 17.55 20.50
COP 160115C00057500 C 01/15/16 57.5 15.25 18.25
COP 160115C00060000 C 01/15/16 60.0 13.05 16.05
COP 160115C00062500 C 01/15/16 62.5 11.00 14.00
COP 160115C00065000 C 01/15/16 65.0 9.75 11.45
COP 160115C00067500 C 01/15/16 67.5 8.35 8.65
COP 160115C00070000 C 01/15/16 70.0 6.85 7.15
COP 160115C00072500 C 01/15/16 72.5 5.55 5.70
COP 160115C00075000 C 01/15/16 75.0 4.45 4.55
COP 160115C00077500 C 01/15/16 77.5 3.50 3.70
COP 160115C00080000 C 01/15/16 80.0 2.78 2.89
COP 160115C00082500 C 01/15/16 82.5 2.15 2.29
COP 160115C00085000 C 01/15/16 85.0 1.69 1.80
COP 160115C00087500 C 01/15/16 87.5 1.31 1.42
COP 160115C00090000 C 01/15/16 90.0 1.00 1.10
COP 160115C00092500 C 01/15/16 92.5 0.74 0.88
COP 160115C00095000 C 01/15/16 95.0 0.57 0.69
COP 160115C00100000 C 01/15/16 100.0 0.32 0.46
COP 160115C00105000 C 01/15/16 105.0 0.18 0.32
COP 160115C00110000 C 01/15/16 110.0 0.12 0.23
COP 160115C00115000 C 01/15/16 115.0 0.08 0.18
COP 160115C00120000 C 01/15/16 120.0 0.06 0.14
COP 160115P00035000 P 01/15/16 35.0 0.25 0.37
COP 160115P00037500 P 01/15/16 37.5 0.31 0.44
COP 160115P00040000 P 01/15/16 40.0 0.41 0.52
COP 160115P00042500 P 01/15/16 42.5 0.53 0.63
COP 160115P00045000 P 01/15/16 45.0 0.66 0.77
COP 160115P00047500 P 01/15/16 47.5 0.80 0.94
COP 160115P00050000 P 01/15/16 50.0 1.01 1.16
COP 160115P00055000 P 01/15/16 55.0 1.70 1.76
COP 160115P00057500 P 01/15/16 57.5 2.10 2.20
COP 160115P00060000 P 01/15/16 60.0 2.67 2.74
COP 160115P00062500 P 01/15/16 62.5 3.30 3.40
COP 160115P00065000 P 01/15/16 65.0 4.10 4.15
COP 160115P00067500 P 01/15/16 67.5 5.00 5.10
COP 160115P00070000 P 01/15/16 70.0 6.10 6.20
COP 160115P00072500 P 01/15/16 72.5 7.35 7.45
COP 160115P00075000 P 01/15/16 75.0 8.75 8.95
COP 160115P00077500 P 01/15/16 77.5 10.35 10.55
COP 160115P00080000 P 01/15/16 80.0 12.15 12.30
COP 160115P00082500 P 01/15/16 82.5 14.05 14.25
COP 160115P00085000 P 01/15/16 85.0 15.60 16.30
COP 160115P00087500 P 01/15/16 87.5 16.10 19.25
COP 160115P00090000 P 01/15/16 90.0 18.25 21.45
COP 160115P00092500 P 01/15/16 92.5 20.30 24.05
COP 160115P00095000 P 01/15/16 95.0 22.60 26.40
COP 160115P00100000 P 01/15/16 100.0 27.20 31.50
COP 160115P00105000 P 01/15/16 105.0 32.20 37.00
COP 160115P00110000 P 01/15/16 110.0 37.05 41.95
COP 160115P00115000 P 01/15/16 115.0 42.00 46.90
COP 160115P00120000 P 01/15/16 120.0 47.00 51.95
COP 170120C00035000 C 01/20/17 35.0 37.70 40.45
COP 170120C00037500 C 01/20/17 37.5 33.40 38.00
COP 170120C00040000 C 01/20/17 40.0 31.10 35.55
COP 170120C00042500 C 01/20/17 42.5 28.80 32.95
COP 170120C00045000 C 01/20/17 45.0 26.15 30.60
COP 170120C00047500 C 01/20/17 47.5 24.00 28.00
COP 170120C00050000 C 01/20/17 50.0 21.30 25.75
COP 170120C00055000 C 01/20/17 55.0 17.85 21.35
COP 170120C00057500 C 01/20/17 57.5 15.70 18.60
COP 170120C00060000 C 01/20/17 60.0 13.70 16.60
COP 170120C00062500 C 01/20/17 62.5 11.85 15.05
COP 170120C00065000 C 01/20/17 65.0 10.85 12.20
COP 170120C00067500 C 01/20/17 67.5 9.65 10.70
COP 170120C00070000 C 01/20/17 70.0 8.30 9.25
COP 170120C00072500 C 01/20/17 72.5 7.10 7.65
COP 170120C00075000 C 01/20/17 75.0 6.10 6.70
COP 170120C00077500 C 01/20/17 77.5 5.20 6.15
COP 170120C00080000 C 01/20/17 80.0 4.45 4.60
COP 170120C00085000 C 01/20/17 85.0 3.10 3.80
COP 170120C00090000 C 01/20/17 90.0 2.15 2.60
COP 170120C00095000 C 01/20/17 95.0 1.18 1.91
COP 170120C00100000 C 01/20/17 100.0 0.72 1.43
COP 170120C00105000 C 01/20/17 105.0 0.44 1.11
COP 170120C00110000 C 01/20/17 110.0 0.37 0.86
COP 170120P00035000 P 01/20/17 35.0 0.60 1.19
COP 170120P00037500 P 01/20/17 37.5 0.76 1.39
COP 170120P00040000 P 01/20/17 40.0 0.96 1.50
COP 170120P00042500 P 01/20/17 42.5 1.20 1.92
COP 170120P00045000 P 01/20/17 45.0 1.47 2.16
COP 170120P00047500 P 01/20/17 47.5 1.84 2.36
COP 170120P00050000 P 01/20/17 50.0 2.24 2.80
COP 170120P00055000 P 01/20/17 55.0 3.20 4.00
COP 170120P00057500 P 01/20/17 57.5 3.90 4.45
COP 170120P00060000 P 01/20/17 60.0 4.55 5.25
COP 170120P00062500 P 01/20/17 62.5 5.50 6.20
COP 170120P00065000 P 01/20/17 65.0 6.40 7.20
COP 170120P00067500 P 01/20/17 67.5 7.45 8.30
COP 170120P00070000 P 01/20/17 70.0 9.00 9.50
COP 170120P00072500 P 01/20/17 72.5 10.35 10.90
COP 170120P00075000 P 01/20/17 75.0 11.50 12.40
COP 170120P00077500 P 01/20/17 77.5 13.05 14.00
COP 170120P00080000 P 01/20/17 80.0 14.70 15.75
COP 170120P00085000 P 01/20/17 85.0 17.40 20.30
COP 170120P00090000 P 01/20/17 90.0 21.00 24.65
COP 170120P00095000 P 01/20/17 95.0 25.25 28.90
COP 170120P00100000 P 01/20/17 100.0 29.40 33.40
COP 170120P00105000 P 01/20/17 105.0 34.10 38.00
COP 170120P00110000 P 01/20/17 110.0 38.70 43.40

OPRA data is delayed 15 minutes.