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

Quote Lookup

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

Conocophillips (COP)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 141024C00050000 C 10/24/14 50.0 17.20 19.10
COP 141024C00052500 C 10/24/14 52.5 14.65 16.60
COP 141024C00055000 C 10/24/14 55.0 12.20 14.10
COP 141024C00057500 C 10/24/14 57.5 9.65 11.65
COP 141024C00058500 C 10/24/14 58.5 8.80 10.60
COP 141024C00059000 C 10/24/14 59.0 8.30 10.05
COP 141024C00059500 C 10/24/14 59.5 7.80 9.55
COP 141024C00060000 C 10/24/14 60.0 8.25 9.05
COP 141024C00060500 C 10/24/14 60.5 6.85 8.55
COP 141024C00061000 C 10/24/14 61.0 7.35 8.05
COP 141024C00061500 C 10/24/14 61.5 6.80 7.55
COP 141024C00062000 C 10/24/14 62.0 6.60 7.10
COP 141024C00062500 C 10/24/14 62.5 5.80 6.60
COP 141024C00063000 C 10/24/14 63.0 5.70 6.10
COP 141024C00063500 C 10/24/14 63.5 4.80 5.60
COP 141024C00064000 C 10/24/14 64.0 4.30 5.10
COP 141024C00064500 C 10/24/14 64.5 4.20 4.60
COP 141024C00065000 C 10/24/14 65.0 3.85 4.15
COP 141024C00065500 C 10/24/14 65.5 3.10 3.65
COP 141024C00066000 C 10/24/14 66.0 2.55 3.20
COP 141024C00066500 C 10/24/14 66.5 2.41 2.72
COP 141024C00067000 C 10/24/14 67.0 1.97 2.29
COP 141024C00067500 C 10/24/14 67.5 1.40 1.89
COP 141024C00068000 C 10/24/14 68.0 1.24 1.39
COP 141024C00068500 C 10/24/14 68.5 0.92 1.08
COP 141024C00069000 C 10/24/14 69.0 0.73 0.76
COP 141024C00069500 C 10/24/14 69.5 0.51 0.57
COP 141024C00070000 C 10/24/14 70.0 0.31 0.43
COP 141024C00070500 C 10/24/14 70.5 0.22 0.27
COP 141024C00071000 C 10/24/14 71.0 0.12 0.17
COP 141024C00071500 C 10/24/14 71.5 0.04 0.15
COP 141024C00072000 C 10/24/14 72.0 0.04 0.08
COP 141024C00072500 C 10/24/14 72.5 0.01 0.10
COP 141024C00073000 C 10/24/14 73.0 0.00 0.16
COP 141024C00073500 C 10/24/14 73.5 0.00 0.12
COP 141024C00074000 C 10/24/14 74.0 0.00 0.12
COP 141024C00074500 C 10/24/14 74.5 0.00 0.12
COP 141024C00075000 C 10/24/14 75.0 0.00 0.10
COP 141024C00076000 C 10/24/14 76.0 0.00 0.12
COP 141024C00077000 C 10/24/14 77.0 0.00 0.12
COP 141024C00078000 C 10/24/14 78.0 0.00 0.12
COP 141024C00079000 C 10/24/14 79.0 0.00 0.12
COP 141024C00080000 C 10/24/14 80.0 0.00 0.09
COP 141024C00081000 C 10/24/14 81.0 0.00 0.03
COP 141024C00082000 C 10/24/14 82.0 0.00 0.13
COP 141024C00083000 C 10/24/14 83.0 0.00 0.13
COP 141024C00084000 C 10/24/14 84.0 0.00 0.13
COP 141024C00085000 C 10/24/14 85.0 0.00 0.13
COP 141024C00086000 C 10/24/14 86.0 0.00 0.13
COP 141024C00087000 C 10/24/14 87.0 0.00 0.13
COP 141024C00088000 C 10/24/14 88.0 0.00 0.13
COP 141024C00089000 C 10/24/14 89.0 0.00 0.13
COP 141024C00090000 C 10/24/14 90.0 0.00 0.13
COP 141024C00091000 C 10/24/14 91.0 0.00 0.13
COP 141024C00092000 C 10/24/14 92.0 0.00 0.13
COP 141024C00093000 C 10/24/14 93.0 0.00 0.13
COP 141024C00094000 C 10/24/14 94.0 0.00 0.13
COP 141024C00095000 C 10/24/14 95.0 0.00 0.13
COP 141024C00096000 C 10/24/14 96.0 0.00 0.13
COP 141024C00097000 C 10/24/14 97.0 0.00 0.13
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 0.02 0.03
COP 141024P00057500 P 10/24/14 57.5 0.01 0.16
COP 141024P00058500 P 10/24/14 58.5 0.02 0.17
COP 141024P00059000 P 10/24/14 59.0 0.03 0.18
COP 141024P00059500 P 10/24/14 59.5 0.03 0.19
COP 141024P00060000 P 10/24/14 60.0 0.02 0.13
COP 141024P00060500 P 10/24/14 60.5 0.04 0.20
COP 141024P00061000 P 10/24/14 61.0 0.04 0.21
COP 141024P00061500 P 10/24/14 61.5 0.05 0.19
COP 141024P00062000 P 10/24/14 62.0 0.04 0.23
COP 141024P00062500 P 10/24/14 62.5 0.06 0.14
COP 141024P00063000 P 10/24/14 63.0 0.06 0.20
COP 141024P00063500 P 10/24/14 63.5 0.08 0.22
COP 141024P00064000 P 10/24/14 64.0 0.08 0.20
COP 141024P00064500 P 10/24/14 64.5 0.10 0.24
COP 141024P00065000 P 10/24/14 65.0 0.12 0.21
COP 141024P00065500 P 10/24/14 65.5 0.13 0.21
COP 141024P00066000 P 10/24/14 66.0 0.17 0.26
COP 141024P00066500 P 10/24/14 66.5 0.21 0.26
COP 141024P00067000 P 10/24/14 67.0 0.27 0.33
COP 141024P00067500 P 10/24/14 67.5 0.37 0.44
COP 141024P00068000 P 10/24/14 68.0 0.51 0.62
COP 141024P00068500 P 10/24/14 68.5 0.68 0.76
COP 141024P00069000 P 10/24/14 69.0 0.90 1.08
COP 141024P00069500 P 10/24/14 69.5 1.11 1.38
COP 141024P00070000 P 10/24/14 70.0 1.50 1.72
COP 141024P00070500 P 10/24/14 70.5 1.79 2.14
COP 141024P00071000 P 10/24/14 71.0 2.18 2.74
COP 141024P00071500 P 10/24/14 71.5 2.62 3.30
COP 141024P00072000 P 10/24/14 72.0 3.05 3.65
COP 141024P00072500 P 10/24/14 72.5 3.50 4.15
COP 141024P00073000 P 10/24/14 73.0 4.00 4.65
COP 141024P00073500 P 10/24/14 73.5 4.50 5.15
COP 141024P00074000 P 10/24/14 74.0 5.00 5.65
COP 141024P00074500 P 10/24/14 74.5 5.50 6.15
COP 141024P00075000 P 10/24/14 75.0 5.95 6.65
COP 141024P00076000 P 10/24/14 76.0 6.95 7.65
COP 141024P00077000 P 10/24/14 77.0 7.95 8.65
COP 141024P00078000 P 10/24/14 78.0 8.95 9.65
COP 141024P00079000 P 10/24/14 79.0 9.90 11.20
COP 141024P00080000 P 10/24/14 80.0 10.90 12.20
COP 141024P00081000 P 10/24/14 81.0 11.90 13.20
COP 141024P00082000 P 10/24/14 82.0 12.35 14.20
COP 141024P00083000 P 10/24/14 83.0 13.35 15.20
COP 141024P00084000 P 10/24/14 84.0 14.80 16.10
COP 141024P00085000 P 10/24/14 85.0 15.30 17.10
COP 141024P00086000 P 10/24/14 86.0 16.30 18.10
COP 141024P00087000 P 10/24/14 87.0 17.30 19.10
COP 141024P00088000 P 10/24/14 88.0 18.30 20.10
COP 141024P00089000 P 10/24/14 89.0 19.70 21.05
COP 141024P00090000 P 10/24/14 90.0 19.60 22.10
COP 141024P00091000 P 10/24/14 91.0 21.45 23.10
COP 141024P00092000 P 10/24/14 92.0 22.60 24.05
COP 141024P00093000 P 10/24/14 93.0 22.75 25.40
COP 141024P00094000 P 10/24/14 94.0 24.90 25.60
COP 141024P00095000 P 10/24/14 95.0 24.50 27.15
COP 141024P00096000 P 10/24/14 96.0 26.85 27.90
COP 141024P00097000 P 10/24/14 97.0 27.85 28.65
COP 141031C00055000 C 10/31/14 55.0 12.45 14.10
COP 141031C00057500 C 10/31/14 57.5 10.00 11.65
COP 141031C00058500 C 10/31/14 58.5 9.00 10.75
COP 141031C00059000 C 10/31/14 59.0 9.25 10.10
COP 141031C00059500 C 10/31/14 59.5 8.05 9.65
COP 141031C00060000 C 10/31/14 60.0 8.70 9.15
COP 141031C00060500 C 10/31/14 60.5 7.65 8.65
COP 141031C00061000 C 10/31/14 61.0 7.15 8.15
COP 141031C00061500 C 10/31/14 61.5 7.10 7.65
COP 141031C00062000 C 10/31/14 62.0 6.60 7.30
COP 141031C00062500 C 10/31/14 62.5 5.80 6.70
COP 141031C00063000 C 10/31/14 63.0 5.60 6.10
COP 141031C00063500 C 10/31/14 63.5 4.60 5.75
COP 141031C00064000 C 10/31/14 64.0 4.85 5.30
COP 141031C00064500 C 10/31/14 64.5 3.85 4.80
COP 141031C00065000 C 10/31/14 65.0 3.60 4.25
COP 141031C00065500 C 10/31/14 65.5 3.55 3.85
COP 141031C00066000 C 10/31/14 66.0 3.00 3.50
COP 141031C00066500 C 10/31/14 66.5 2.73 3.10
COP 141031C00067000 C 10/31/14 67.0 2.46 2.57
COP 141031C00067500 C 10/31/14 67.5 2.10 2.20
COP 141031C00068000 C 10/31/14 68.0 1.76 1.86
COP 141031C00068500 C 10/31/14 68.5 1.47 1.54
COP 141031C00069000 C 10/31/14 69.0 1.17 1.26
COP 141031C00069500 C 10/31/14 69.5 0.94 1.02
COP 141031C00070000 C 10/31/14 70.0 0.74 0.81
COP 141031C00070500 C 10/31/14 70.5 0.55 0.60
COP 141031C00071000 C 10/31/14 71.0 0.43 0.49
COP 141031C00071500 C 10/31/14 71.5 0.31 0.37
COP 141031C00072000 C 10/31/14 72.0 0.18 0.30
COP 141031C00072500 C 10/31/14 72.5 0.13 0.22
COP 141031C00073000 C 10/31/14 73.0 0.09 0.26
COP 141031C00073500 C 10/31/14 73.5 0.07 0.26
COP 141031C00074000 C 10/31/14 74.0 0.05 0.22
COP 141031C00074500 C 10/31/14 74.5 0.04 0.10
COP 141031C00075000 C 10/31/14 75.0 0.02 0.13
COP 141031C00076000 C 10/31/14 76.0 0.01 0.12
COP 141031C00077000 C 10/31/14 77.0 0.00 0.12
COP 141031C00078000 C 10/31/14 78.0 0.00 0.12
COP 141031C00079000 C 10/31/14 79.0 0.00 0.12
COP 141031C00080000 C 10/31/14 80.0 0.00 0.11
COP 141031C00081000 C 10/31/14 81.0 0.00 0.13
COP 141031C00082000 C 10/31/14 82.0 0.00 0.12
COP 141031C00083000 C 10/31/14 83.0 0.00 0.13
COP 141031C00084000 C 10/31/14 84.0 0.00 0.13
COP 141031C00085000 C 10/31/14 85.0 0.00 0.12
COP 141031C00086000 C 10/31/14 86.0 0.00 0.12
COP 141031C00087000 C 10/31/14 87.0 0.00 0.13
COP 141031C00088000 C 10/31/14 88.0 0.00 0.13
COP 141031C00089000 C 10/31/14 89.0 0.00 0.13
COP 141031C00090000 C 10/31/14 90.0 0.00 0.13
COP 141031C00091000 C 10/31/14 91.0 0.00 0.13
COP 141031C00092000 C 10/31/14 92.0 0.00 0.13
COP 141031C00093000 C 10/31/14 93.0 0.00 0.13
COP 141031C00094000 C 10/31/14 94.0 0.00 0.13
COP 141031C00095000 C 10/31/14 95.0 0.00 0.13
COP 141031P00055000 P 10/31/14 55.0 0.05 0.14
COP 141031P00057500 P 10/31/14 57.5 0.07 0.23
COP 141031P00058500 P 10/31/14 58.5 0.09 0.27
COP 141031P00059000 P 10/31/14 59.0 0.09 0.28
COP 141031P00059500 P 10/31/14 59.5 0.10 0.29
COP 141031P00060000 P 10/31/14 60.0 0.09 0.32
COP 141031P00060500 P 10/31/14 60.5 0.12 0.33
COP 141031P00061000 P 10/31/14 61.0 0.13 0.36
COP 141031P00061500 P 10/31/14 61.5 0.14 0.27
COP 141031P00062000 P 10/31/14 62.0 0.16 0.33
COP 141031P00062500 P 10/31/14 62.5 0.17 0.41
COP 141031P00063000 P 10/31/14 63.0 0.19 0.45
COP 141031P00063500 P 10/31/14 63.5 0.21 0.42
COP 141031P00064000 P 10/31/14 64.0 0.26 0.42
COP 141031P00064500 P 10/31/14 64.5 0.29 0.37
COP 141031P00065000 P 10/31/14 65.0 0.34 0.39
COP 141031P00065500 P 10/31/14 65.5 0.40 0.48
COP 141031P00066000 P 10/31/14 66.0 0.50 0.56
COP 141031P00066500 P 10/31/14 66.5 0.56 0.63
COP 141031P00067000 P 10/31/14 67.0 0.68 0.74
COP 141031P00067500 P 10/31/14 67.5 0.82 0.90
COP 141031P00068000 P 10/31/14 68.0 0.96 1.04
COP 141031P00068500 P 10/31/14 68.5 1.16 1.22
COP 141031P00069000 P 10/31/14 69.0 1.37 1.53
COP 141031P00069500 P 10/31/14 69.5 1.64 1.71
COP 141031P00070000 P 10/31/14 70.0 1.93 2.02
COP 141031P00070500 P 10/31/14 70.5 2.22 2.33
COP 141031P00071000 P 10/31/14 71.0 2.59 2.82
COP 141031P00071500 P 10/31/14 71.5 2.98 3.25
COP 141031P00072000 P 10/31/14 72.0 3.30 3.75
COP 141031P00072500 P 10/31/14 72.5 3.70 4.25
COP 141031P00073000 P 10/31/14 73.0 4.15 4.75
COP 141031P00073500 P 10/31/14 73.5 4.55 5.25
COP 141031P00074000 P 10/31/14 74.0 5.05 5.75
COP 141031P00074500 P 10/31/14 74.5 5.55 6.35
COP 141031P00075000 P 10/31/14 75.0 6.00 6.85
COP 141031P00076000 P 10/31/14 76.0 7.00 7.50
COP 141031P00077000 P 10/31/14 77.0 8.00 8.85
COP 141031P00078000 P 10/31/14 78.0 9.00 9.80
COP 141031P00079000 P 10/31/14 79.0 9.95 11.05
COP 141031P00080000 P 10/31/14 80.0 10.95 12.05
COP 141031P00081000 P 10/31/14 81.0 11.95 13.05
COP 141031P00082000 P 10/31/14 82.0 12.95 14.05
COP 141031P00083000 P 10/31/14 83.0 13.95 15.05
COP 141031P00084000 P 10/31/14 84.0 13.60 15.85
COP 141031P00085000 P 10/31/14 85.0 15.00 17.10
COP 141031P00086000 P 10/31/14 86.0 16.30 18.15
COP 141031P00087000 P 10/31/14 87.0 17.30 19.00
COP 141031P00088000 P 10/31/14 88.0 18.75 20.25
COP 141031P00089000 P 10/31/14 89.0 18.85 21.05
COP 141031P00090000 P 10/31/14 90.0 20.85 22.10
COP 141031P00091000 P 10/31/14 91.0 21.75 23.10
COP 141031P00092000 P 10/31/14 92.0 22.85 24.10
COP 141031P00093000 P 10/31/14 93.0 23.10 25.10
COP 141031P00094000 P 10/31/14 94.0 23.55 25.60
COP 141031P00095000 P 10/31/14 95.0 25.70 26.60
COP 141107C00055000 C 11/07/14 55.0 12.35 14.15
COP 141107C00057500 C 11/07/14 57.5 9.80 11.70
COP 141107C00058500 C 11/07/14 58.5 8.20 10.70
COP 141107C00059000 C 11/07/14 59.0 8.50 10.25
COP 141107C00059500 C 11/07/14 59.5 8.65 9.70
COP 141107C00060000 C 11/07/14 60.0 8.15 9.20
COP 141107C00060500 C 11/07/14 60.5 7.65 8.75
COP 141107C00061000 C 11/07/14 61.0 7.15 8.25
COP 141107C00061500 C 11/07/14 61.5 6.80 7.75
COP 141107C00062000 C 11/07/14 62.0 6.30 7.35
COP 141107C00062500 C 11/07/14 62.5 5.35 6.80
COP 141107C00063000 C 11/07/14 63.0 5.50 6.35
COP 141107C00063500 C 11/07/14 63.5 5.30 5.85
COP 141107C00064000 C 11/07/14 64.0 4.55 5.30
COP 141107C00064500 C 11/07/14 64.5 3.85 4.90
COP 141107C00065000 C 11/07/14 65.0 3.50 4.40
COP 141107C00065500 C 11/07/14 65.5 3.40 4.00
COP 141107C00066000 C 11/07/14 66.0 3.05 3.60
COP 141107C00066500 C 11/07/14 66.5 2.81 3.25
COP 141107C00067000 C 11/07/14 67.0 2.71 2.82
COP 141107C00067500 C 11/07/14 67.5 2.35 2.46
COP 141107C00068000 C 11/07/14 68.0 2.03 2.13
COP 141107C00068500 C 11/07/14 68.5 1.66 1.83
COP 141107C00069000 C 11/07/14 69.0 1.45 1.54
COP 141107C00069500 C 11/07/14 69.5 1.16 1.34
COP 141107C00070000 C 11/07/14 70.0 0.94 1.02
COP 141107C00070500 C 11/07/14 70.5 0.80 0.87
COP 141107C00071000 C 11/07/14 71.0 0.62 0.70
COP 141107C00071500 C 11/07/14 71.5 0.51 0.55
COP 141107C00072000 C 11/07/14 72.0 0.39 0.45
COP 141107C00072500 C 11/07/14 72.5 0.25 0.39
COP 141107C00073000 C 11/07/14 73.0 0.19 0.40
COP 141107C00073500 C 11/07/14 73.5 0.15 0.36
COP 141107C00074000 C 11/07/14 74.0 0.12 0.32
COP 141107C00074500 C 11/07/14 74.5 0.08 0.26
COP 141107C00075000 C 11/07/14 75.0 0.06 0.12
COP 141107C00076000 C 11/07/14 76.0 0.04 0.17
COP 141107C00077000 C 11/07/14 77.0 0.03 0.12
COP 141107C00078000 C 11/07/14 78.0 0.01 0.12
COP 141107C00079000 C 11/07/14 79.0 0.00 0.12
COP 141107C00080000 C 11/07/14 80.0 0.00 0.11
COP 141107C00081000 C 11/07/14 81.0 0.00 0.13
COP 141107C00082000 C 11/07/14 82.0 0.00 0.14
COP 141107C00083000 C 11/07/14 83.0 0.00 0.13
COP 141107C00084000 C 11/07/14 84.0 0.00 0.13
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 0.13
COP 141107C00091000 C 11/07/14 91.0 0.00 0.13
COP 141107C00092000 C 11/07/14 92.0 0.00 0.13
COP 141107C00093000 C 11/07/14 93.0 0.00 0.13
COP 141107C00094000 C 11/07/14 94.0 0.00 0.13
COP 141107C00095000 C 11/07/14 95.0 0.00 0.13
COP 141107P00055000 P 11/07/14 55.0 0.06 0.17
COP 141107P00057500 P 11/07/14 57.5 0.09 0.32
COP 141107P00058500 P 11/07/14 58.5 0.12 0.35
COP 141107P00059000 P 11/07/14 59.0 0.13 0.37
COP 141107P00059500 P 11/07/14 59.5 0.14 0.39
COP 141107P00060000 P 11/07/14 60.0 0.15 0.33
COP 141107P00060500 P 11/07/14 60.5 0.17 0.40
COP 141107P00061000 P 11/07/14 61.0 0.19 0.43
COP 141107P00061500 P 11/07/14 61.5 0.21 0.47
COP 141107P00062000 P 11/07/14 62.0 0.23 0.49
COP 141107P00062500 P 11/07/14 62.5 0.26 0.46
COP 141107P00063000 P 11/07/14 63.0 0.29 0.47
COP 141107P00063500 P 11/07/14 63.5 0.34 0.40
COP 141107P00064000 P 11/07/14 64.0 0.38 0.56
COP 141107P00064500 P 11/07/14 64.5 0.44 0.62
COP 141107P00065000 P 11/07/14 65.0 0.51 0.57
COP 141107P00065500 P 11/07/14 65.5 0.59 0.66
COP 141107P00066000 P 11/07/14 66.0 0.68 0.75
COP 141107P00066500 P 11/07/14 66.5 0.80 0.86
COP 141107P00067000 P 11/07/14 67.0 0.91 1.00
COP 141107P00067500 P 11/07/14 67.5 1.07 1.28
COP 141107P00068000 P 11/07/14 68.0 1.23 1.37
COP 141107P00068500 P 11/07/14 68.5 1.43 1.51
COP 141107P00069000 P 11/07/14 69.0 1.65 1.74
COP 141107P00069500 P 11/07/14 69.5 1.90 1.99
COP 141107P00070000 P 11/07/14 70.0 2.17 2.48
COP 141107P00070500 P 11/07/14 70.5 2.48 2.81
COP 141107P00071000 P 11/07/14 71.0 2.81 3.05
COP 141107P00071500 P 11/07/14 71.5 3.05 3.60
COP 141107P00072000 P 11/07/14 72.0 3.55 4.20
COP 141107P00072500 P 11/07/14 72.5 3.85 4.80
COP 141107P00073000 P 11/07/14 73.0 4.25 5.15
COP 141107P00073500 P 11/07/14 73.5 4.70 5.70
COP 141107P00074000 P 11/07/14 74.0 5.10 6.20
COP 141107P00074500 P 11/07/14 74.5 5.60 6.70
COP 141107P00075000 P 11/07/14 75.0 6.05 6.85
COP 141107P00076000 P 11/07/14 76.0 7.00 8.25
COP 141107P00077000 P 11/07/14 77.0 8.00 9.25
COP 141107P00078000 P 11/07/14 78.0 8.85 9.60
COP 141107P00079000 P 11/07/14 79.0 9.85 11.20
COP 141107P00080000 P 11/07/14 80.0 10.80 12.05
COP 141107P00081000 P 11/07/14 81.0 11.15 13.20
COP 141107P00082000 P 11/07/14 82.0 12.30 14.90
COP 141107P00083000 P 11/07/14 83.0 12.55 15.75
COP 141107P00084000 P 11/07/14 84.0 14.75 16.30
COP 141107P00085000 P 11/07/14 85.0 15.25 17.35
COP 141107P00086000 P 11/07/14 86.0 15.50 19.05
COP 141107P00087000 P 11/07/14 87.0 16.55 19.35
COP 141107P00088000 P 11/07/14 88.0 17.55 20.10
COP 141107P00089000 P 11/07/14 89.0 18.60 22.05
COP 141107P00090000 P 11/07/14 90.0 19.95 22.30
COP 141107P00091000 P 11/07/14 91.0 20.50 23.85
COP 141107P00092000 P 11/07/14 92.0 21.50 24.85
COP 141107P00093000 P 11/07/14 93.0 23.15 24.90
COP 141107P00094000 P 11/07/14 94.0 23.35 26.30
COP 141107P00095000 P 11/07/14 95.0 25.70 26.60
COP 141114C00055000 C 11/14/14 55.0 12.35 14.20
COP 141114C00057500 C 11/14/14 57.5 9.90 11.75
COP 141114C00058500 C 11/14/14 58.5 9.00 10.90
COP 141114C00059000 C 11/14/14 59.0 8.55 10.40
COP 141114C00059500 C 11/14/14 59.5 8.10 9.75
COP 141114C00060000 C 11/14/14 60.0 7.65 9.30
COP 141114C00060500 C 11/14/14 60.5 7.20 8.80
COP 141114C00061000 C 11/14/14 61.0 6.75 8.35
COP 141114C00061500 C 11/14/14 61.5 6.30 7.85
COP 141114C00062000 C 11/14/14 62.0 6.45 7.40
COP 141114C00062500 C 11/14/14 62.5 5.70 6.90
COP 141114C00063000 C 11/14/14 63.0 5.05 6.45
COP 141114C00063500 C 11/14/14 63.5 4.65 5.90
COP 141114C00064000 C 11/14/14 64.0 4.70 5.45
COP 141114C00064500 C 11/14/14 64.5 4.50 5.00
COP 141114C00065000 C 11/14/14 65.0 4.05 4.60
COP 141114C00065500 C 11/14/14 65.5 3.95 4.35
COP 141114C00066000 C 11/14/14 66.0 3.55 3.80
COP 141114C00066500 C 11/14/14 66.5 3.20 3.40
COP 141114C00067000 C 11/14/14 67.0 2.91 3.10
COP 141114C00067500 C 11/14/14 67.5 2.57 2.69
COP 141114C00068000 C 11/14/14 68.0 2.27 2.36
COP 141114C00068500 C 11/14/14 68.5 1.96 2.06
COP 141114C00069000 C 11/14/14 69.0 1.69 1.78
COP 141114C00069500 C 11/14/14 69.5 1.44 1.51
COP 141114C00070000 C 11/14/14 70.0 1.21 1.28
COP 141114C00070500 C 11/14/14 70.5 1.01 1.08
COP 141114C00071000 C 11/14/14 71.0 0.83 0.90
COP 141114C00071500 C 11/14/14 71.5 0.69 0.74
COP 141114C00072000 C 11/14/14 72.0 0.53 0.66
COP 141114C00072500 C 11/14/14 72.5 0.45 0.50
COP 141114C00073000 C 11/14/14 73.0 0.35 0.43
COP 141114C00073500 C 11/14/14 73.5 0.22 0.35
COP 141114C00074000 C 11/14/14 74.0 0.18 0.40
COP 141114C00074500 C 11/14/14 74.5 0.15 0.27
COP 141114C00075000 C 11/14/14 75.0 0.12 0.24
COP 141114C00076000 C 11/14/14 76.0 0.08 0.23
COP 141114C00077000 C 11/14/14 77.0 0.04 0.20
COP 141114C00078000 C 11/14/14 78.0 0.04 0.12
COP 141114C00079000 C 11/14/14 79.0 0.02 0.12
COP 141114C00080000 C 11/14/14 80.0 0.01 0.11
COP 141114C00081000 C 11/14/14 81.0 0.01 0.10
COP 141114C00082000 C 11/14/14 82.0 0.00 0.14
COP 141114C00083000 C 11/14/14 83.0 0.00 0.14
COP 141114C00084000 C 11/14/14 84.0 0.00 0.14
COP 141114C00085000 C 11/14/14 85.0 0.00 0.14
COP 141114C00086000 C 11/14/14 86.0 0.00 0.13
COP 141114C00087000 C 11/14/14 87.0 0.00 0.13
COP 141114C00088000 C 11/14/14 88.0 0.00 0.13
COP 141114C00089000 C 11/14/14 89.0 0.00 0.13
COP 141114C00090000 C 11/14/14 90.0 0.00 0.13
COP 141114C00091000 C 11/14/14 91.0 0.00 0.13
COP 141114C00092000 C 11/14/14 92.0 0.00 0.13
COP 141114C00093000 C 11/14/14 93.0 0.00 0.13
COP 141114P00055000 P 11/14/14 55.0 0.07 0.14
COP 141114P00057500 P 11/14/14 57.5 0.12 0.31
COP 141114P00058500 P 11/14/14 58.5 0.15 0.39
COP 141114P00059000 P 11/14/14 59.0 0.17 0.41
COP 141114P00059500 P 11/14/14 59.5 0.18 0.43
COP 141114P00060000 P 11/14/14 60.0 0.21 0.29
COP 141114P00060500 P 11/14/14 60.5 0.23 0.46
COP 141114P00061000 P 11/14/14 61.0 0.25 0.47
COP 141114P00061500 P 11/14/14 61.5 0.28 0.57
COP 141114P00062000 P 11/14/14 62.0 0.32 0.60
COP 141114P00062500 P 11/14/14 62.5 0.36 0.50
COP 141114P00063000 P 11/14/14 63.0 0.40 0.57
COP 141114P00063500 P 11/14/14 63.5 0.46 0.64
COP 141114P00064000 P 11/14/14 64.0 0.51 0.60
COP 141114P00064500 P 11/14/14 64.5 0.60 0.66
COP 141114P00065000 P 11/14/14 65.0 0.68 0.77
COP 141114P00065500 P 11/14/14 65.5 0.75 0.99
COP 141114P00066000 P 11/14/14 66.0 0.88 0.92
COP 141114P00066500 P 11/14/14 66.5 0.99 1.05
COP 141114P00067000 P 11/14/14 67.0 1.13 1.21
COP 141114P00067500 P 11/14/14 67.5 1.28 1.36
COP 141114P00068000 P 11/14/14 68.0 1.45 1.55
COP 141114P00068500 P 11/14/14 68.5 1.65 1.73
COP 141114P00069000 P 11/14/14 69.0 1.88 2.05
COP 141114P00069500 P 11/14/14 69.5 2.12 2.21
COP 141114P00070000 P 11/14/14 70.0 2.39 2.71
COP 141114P00070500 P 11/14/14 70.5 2.69 3.25
COP 141114P00071000 P 11/14/14 71.0 3.00 3.50
COP 141114P00071500 P 11/14/14 71.5 3.35 4.10
COP 141114P00072000 P 11/14/14 72.0 3.70 4.60
COP 141114P00072500 P 11/14/14 72.5 4.00 4.65
COP 141114P00073000 P 11/14/14 73.0 4.40 5.30
COP 141114P00073500 P 11/14/14 73.5 4.80 5.80
COP 141114P00074000 P 11/14/14 74.0 5.25 6.30
COP 141114P00074500 P 11/14/14 74.5 5.70 7.40
COP 141114P00075000 P 11/14/14 75.0 6.05 6.60
COP 141114P00076000 P 11/14/14 76.0 7.00 7.55
COP 141114P00077000 P 11/14/14 77.0 8.00 8.50
COP 141114P00078000 P 11/14/14 78.0 8.90 10.25
COP 141114P00079000 P 11/14/14 79.0 10.00 10.55
COP 141114P00080000 P 11/14/14 80.0 10.80 11.55
COP 141114P00081000 P 11/14/14 81.0 11.70 12.55
COP 141114P00082000 P 11/14/14 82.0 12.70 13.60
COP 141114P00083000 P 11/14/14 83.0 13.60 14.65
COP 141114P00084000 P 11/14/14 84.0 14.30 16.90
COP 141114P00085000 P 11/14/14 85.0 15.45 16.65
COP 141114P00086000 P 11/14/14 86.0 15.45 19.10
COP 141114P00087000 P 11/14/14 87.0 16.10 19.95
COP 141114P00088000 P 11/14/14 88.0 17.45 21.50
COP 141114P00089000 P 11/14/14 89.0 18.45 20.60
COP 141114P00090000 P 11/14/14 90.0 20.75 22.05
COP 141114P00091000 P 11/14/14 91.0 20.85 22.85
COP 141114P00092000 P 11/14/14 92.0 21.90 24.35
COP 141114P00093000 P 11/14/14 93.0 23.85 24.60
COP 141122C00050000 C 11/22/14 50.0 17.30 19.15
COP 141122C00055000 C 11/22/14 55.0 12.40 14.20
COP 141122C00057500 C 11/22/14 57.5 9.95 11.95
COP 141122C00060000 C 11/22/14 60.0 7.75 9.35
COP 141122C00061000 C 11/22/14 61.0 6.90 8.40
COP 141122C00061500 C 11/22/14 61.5 6.45 7.95
COP 141122C00062000 C 11/22/14 62.0 6.00 7.50
COP 141122C00062500 C 11/22/14 62.5 5.60 7.00
COP 141122C00063000 C 11/22/14 63.0 5.20 6.60
COP 141122C00063500 C 11/22/14 63.5 4.80 6.15
COP 141122C00064000 C 11/22/14 64.0 4.40 5.70
COP 141122C00064500 C 11/22/14 64.5 4.55 5.30
COP 141122C00065000 C 11/22/14 65.0 4.40 4.85
COP 141122C00065500 C 11/22/14 65.5 4.10 4.45
COP 141122C00066000 C 11/22/14 66.0 3.75 4.05
COP 141122C00066500 C 11/22/14 66.5 3.35 3.60
COP 141122C00067000 C 11/22/14 67.0 3.10 3.25
COP 141122C00067500 C 11/22/14 67.5 2.71 2.88
COP 141122C00068000 C 11/22/14 68.0 2.38 2.57
COP 141122C00068500 C 11/22/14 68.5 2.17 2.28
COP 141122C00069000 C 11/22/14 69.0 1.90 1.98
COP 141122C00069500 C 11/22/14 69.5 1.55 1.72
COP 141122C00070000 C 11/22/14 70.0 1.35 1.46
COP 141122C00070500 C 11/22/14 70.5 1.10 1.29
COP 141122C00071000 C 11/22/14 71.0 0.91 1.05
COP 141122C00071500 C 11/22/14 71.5 0.76 0.95
COP 141122C00072000 C 11/22/14 72.0 0.68 0.81
COP 141122C00072500 C 11/22/14 72.5 0.58 0.61
COP 141122C00073000 C 11/22/14 73.0 0.44 0.56
COP 141122C00073500 C 11/22/14 73.5 0.36 0.46
COP 141122C00074000 C 11/22/14 74.0 0.30 0.38
COP 141122C00074500 C 11/22/14 74.5 0.23 0.31
COP 141122C00075000 C 11/22/14 75.0 0.21 0.25
COP 141122C00076000 C 11/22/14 76.0 0.13 0.17
COP 141122C00077500 C 11/22/14 77.5 0.07 0.14
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 141122C00082500 C 11/22/14 82.5 0.01 0.04
COP 141122C00085000 C 11/22/14 85.0 0.01 0.03
COP 141122C00087500 C 11/22/14 87.5 0.00 0.03
COP 141122C00090000 C 11/22/14 90.0 0.00 0.03
COP 141122C00092500 C 11/22/14 92.5 0.00 0.03
COP 141122C00095000 C 11/22/14 95.0 0.00 0.03
COP 141122C00100000 C 11/22/14 100.0 0.00 0.03
COP 141122P00050000 P 11/22/14 50.0 0.04 0.05
COP 141122P00055000 P 11/22/14 55.0 0.10 0.12
COP 141122P00057500 P 11/22/14 57.5 0.17 0.22
COP 141122P00060000 P 11/22/14 60.0 0.29 0.33
COP 141122P00061000 P 11/22/14 61.0 0.34 0.42
COP 141122P00061500 P 11/22/14 61.5 0.38 0.47
COP 141122P00062000 P 11/22/14 62.0 0.42 0.51
COP 141122P00062500 P 11/22/14 62.5 0.48 0.55
COP 141122P00063000 P 11/22/14 63.0 0.53 0.61
COP 141122P00063500 P 11/22/14 63.5 0.59 0.72
COP 141122P00064000 P 11/22/14 64.0 0.66 0.84
COP 141122P00064500 P 11/22/14 64.5 0.75 0.88
COP 141122P00065000 P 11/22/14 65.0 0.85 0.89
COP 141122P00065500 P 11/22/14 65.5 0.93 1.09
COP 141122P00066000 P 11/22/14 66.0 1.06 1.32
COP 141122P00066500 P 11/22/14 66.5 1.18 1.46
COP 141122P00067000 P 11/22/14 67.0 1.32 1.60
COP 141122P00067500 P 11/22/14 67.5 1.50 1.60
COP 141122P00068000 P 11/22/14 68.0 1.68 1.88
COP 141122P00068500 P 11/22/14 68.5 1.86 2.10
COP 141122P00069000 P 11/22/14 69.0 2.09 2.37
COP 141122P00069500 P 11/22/14 69.5 2.32 2.63
COP 141122P00070000 P 11/22/14 70.0 2.59 2.69
COP 141122P00070500 P 11/22/14 70.5 2.88 3.20
COP 141122P00071000 P 11/22/14 71.0 3.15 3.50
COP 141122P00071500 P 11/22/14 71.5 3.50 4.20
COP 141122P00072000 P 11/22/14 72.0 3.85 5.15
COP 141122P00072500 P 11/22/14 72.5 4.20 4.75
COP 141122P00073000 P 11/22/14 73.0 4.50 5.30
COP 141122P00073500 P 11/22/14 73.5 4.90 5.80
COP 141122P00074000 P 11/22/14 74.0 5.40 6.25
COP 141122P00074500 P 11/22/14 74.5 5.85 6.75
COP 141122P00075000 P 11/22/14 75.0 6.35 6.60
COP 141122P00076000 P 11/22/14 76.0 7.00 7.60
COP 141122P00077500 P 11/22/14 77.5 8.55 9.05
COP 141122P00079000 P 11/22/14 79.0 9.95 10.60
COP 141122P00080000 P 11/22/14 80.0 10.90 11.50
COP 141122P00082500 P 11/22/14 82.5 13.40 14.05
COP 141122P00085000 P 11/22/14 85.0 15.95 16.50
COP 141122P00087500 P 11/22/14 87.5 18.50 19.05
COP 141122P00090000 P 11/22/14 90.0 20.85 21.55
COP 141122P00092500 P 11/22/14 92.5 22.45 24.05
COP 141122P00095000 P 11/22/14 95.0 25.90 26.60
COP 141122P00100000 P 11/22/14 100.0 30.20 31.60
COP 141128C00055000 C 11/28/14 55.0 12.40 14.30
COP 141128C00057500 C 11/28/14 57.5 9.95 12.00
COP 141128C00058500 C 11/28/14 58.5 9.20 11.00
COP 141128C00059000 C 11/28/14 59.0 8.60 10.60
COP 141128C00059500 C 11/28/14 59.5 8.30 9.95
COP 141128C00060000 C 11/28/14 60.0 7.85 9.40
COP 141128C00060500 C 11/28/14 60.5 7.40 8.90
COP 141128C00061000 C 11/28/14 61.0 6.95 8.45
COP 141128C00061500 C 11/28/14 61.5 6.50 8.00
COP 141128C00062000 C 11/28/14 62.0 6.10 7.55
COP 141128C00062500 C 11/28/14 62.5 5.70 7.10
COP 141128C00063000 C 11/28/14 63.0 5.30 6.70
COP 141128C00063500 C 11/28/14 63.5 4.90 6.20
COP 141128C00064000 C 11/28/14 64.0 4.60 5.85
COP 141128C00064500 C 11/28/14 64.5 4.70 5.40
COP 141128C00065000 C 11/28/14 65.0 4.45 4.95
COP 141128C00065500 C 11/28/14 65.5 4.20 4.55
COP 141128C00066000 C 11/28/14 66.0 3.85 4.15
COP 141128C00066500 C 11/28/14 66.5 3.50 3.75
COP 141128C00067000 C 11/28/14 67.0 3.20 3.45
COP 141128C00067500 C 11/28/14 67.5 2.86 3.05
COP 141128C00068000 C 11/28/14 68.0 2.56 2.73
COP 141128C00068500 C 11/28/14 68.5 2.33 2.43
COP 141128C00069000 C 11/28/14 69.0 2.06 2.14
COP 141128C00069500 C 11/28/14 69.5 1.75 1.88
COP 141128C00070000 C 11/28/14 70.0 1.52 1.68
COP 141128C00070500 C 11/28/14 70.5 1.31 1.49
COP 141128C00071000 C 11/28/14 71.0 1.13 1.28
COP 141128C00071500 C 11/28/14 71.5 0.96 1.10
COP 141128C00072000 C 11/28/14 72.0 0.82 0.90
COP 141128C00072500 C 11/28/14 72.5 0.69 0.80
COP 141128C00073000 C 11/28/14 73.0 0.57 0.66
COP 141128C00073500 C 11/28/14 73.5 0.39 0.64
COP 141128C00074000 C 11/28/14 74.0 0.33 0.55
COP 141128C00074500 C 11/28/14 74.5 0.27 0.48
COP 141128C00075000 C 11/28/14 75.0 0.23 0.34
COP 141128C00076000 C 11/28/14 76.0 0.15 0.30
COP 141128C00077000 C 11/28/14 77.0 0.11 0.22
COP 141128C00078000 C 11/28/14 78.0 0.07 0.16
COP 141128C00079000 C 11/28/14 79.0 0.04 0.12
COP 141128C00080000 C 11/28/14 80.0 0.03 0.09
COP 141128C00081000 C 11/28/14 81.0 0.01 0.07
COP 141128C00082000 C 11/28/14 82.0 0.00 0.05
COP 141128C00083000 C 11/28/14 83.0 0.00 0.04
COP 141128C00084000 C 11/28/14 84.0 0.00 0.04
COP 141128C00085000 C 11/28/14 85.0 0.00 0.03
COP 141128C00086000 C 11/28/14 86.0 0.00 0.03
COP 141128C00087000 C 11/28/14 87.0 0.00 0.03
COP 141128C00088000 C 11/28/14 88.0 0.00 0.03
COP 141128P00055000 P 11/28/14 55.0 0.15 0.32
COP 141128P00057500 P 11/28/14 57.5 0.22 0.40
COP 141128P00058500 P 11/28/14 58.5 0.28 0.48
COP 141128P00059000 P 11/28/14 59.0 0.30 0.46
COP 141128P00059500 P 11/28/14 59.5 0.32 0.54
COP 141128P00060000 P 11/28/14 60.0 0.35 0.58
COP 141128P00060500 P 11/28/14 60.5 0.38 0.60
COP 141128P00061000 P 11/28/14 61.0 0.42 0.65
COP 141128P00061500 P 11/28/14 61.5 0.45 0.69
COP 141128P00062000 P 11/28/14 62.0 0.50 0.75
COP 141128P00062500 P 11/28/14 62.5 0.55 0.80
COP 141128P00063000 P 11/28/14 63.0 0.62 0.85
COP 141128P00063500 P 11/28/14 63.5 0.68 0.87
COP 141128P00064000 P 11/28/14 64.0 0.76 0.85
COP 141128P00064500 P 11/28/14 64.5 0.85 0.95
COP 141128P00065000 P 11/28/14 65.0 0.96 1.14
COP 141128P00065500 P 11/28/14 65.5 1.05 1.25
COP 141128P00066000 P 11/28/14 66.0 1.18 1.38
COP 141128P00066500 P 11/28/14 66.5 1.31 1.42
COP 141128P00067000 P 11/28/14 67.0 1.46 1.72
COP 141128P00067500 P 11/28/14 67.5 1.62 1.75
COP 141128P00068000 P 11/28/14 68.0 1.82 1.93
COP 141128P00068500 P 11/28/14 68.5 2.03 2.10
COP 141128P00069000 P 11/28/14 69.0 2.25 2.33
COP 141128P00069500 P 11/28/14 69.5 2.47 2.57
COP 141128P00070000 P 11/28/14 70.0 2.74 2.86
COP 141128P00070500 P 11/28/14 70.5 3.00 3.15
COP 141128P00071000 P 11/28/14 71.0 3.35 3.55
COP 141128P00071500 P 11/28/14 71.5 3.65 3.90
COP 141128P00072000 P 11/28/14 72.0 3.95 4.50
COP 141128P00072500 P 11/28/14 72.5 4.25 5.85
COP 141128P00073000 P 11/28/14 73.0 4.65 5.90
COP 141128P00073500 P 11/28/14 73.5 5.05 6.45
COP 141128P00074000 P 11/28/14 74.0 5.45 7.15
COP 141128P00074500 P 11/28/14 74.5 5.90 7.50
COP 141128P00075000 P 11/28/14 75.0 6.40 8.00
COP 141128P00076000 P 11/28/14 76.0 7.15 9.00
COP 141128P00077000 P 11/28/14 77.0 8.05 9.95
COP 141128P00078000 P 11/28/14 78.0 8.90 10.25
COP 141128P00079000 P 11/28/14 79.0 9.80 11.90
COP 141128P00080000 P 11/28/14 80.0 10.85 12.85
COP 141128P00081000 P 11/28/14 81.0 11.60 13.90
COP 141128P00082000 P 11/28/14 82.0 12.65 14.85
COP 141128P00083000 P 11/28/14 83.0 13.80 15.85
COP 141128P00084000 P 11/28/14 84.0 14.10 16.85
COP 141128P00085000 P 11/28/14 85.0 15.60 17.25
COP 141128P00086000 P 11/28/14 86.0 16.90 18.00
COP 141128P00087000 P 11/28/14 87.0 16.60 19.05
COP 141128P00088000 P 11/28/14 88.0 18.85 20.05
COP 141220C00047500 C 12/20/14 47.5 19.15 22.30
COP 141220C00050000 C 12/20/14 50.0 16.70 19.85
COP 141220C00055000 C 12/20/14 55.0 11.90 15.05
COP 141220C00060000 C 12/20/14 60.0 8.15 9.65
COP 141220C00062500 C 12/20/14 62.5 6.05 7.40
COP 141220C00065000 C 12/20/14 65.0 5.00 5.40
COP 141220C00067500 C 12/20/14 67.5 3.30 3.55
COP 141220C00070000 C 12/20/14 70.0 2.09 2.18
COP 141220C00072500 C 12/20/14 72.5 1.11 1.25
COP 141220C00075000 C 12/20/14 75.0 0.56 0.63
COP 141220C00080000 C 12/20/14 80.0 0.10 0.18
COP 141220P00047500 P 12/20/14 47.5 0.10 0.17
COP 141220P00050000 P 12/20/14 50.0 0.12 0.22
COP 141220P00055000 P 12/20/14 55.0 0.29 0.36
COP 141220P00060000 P 12/20/14 60.0 0.58 0.65
COP 141220P00062500 P 12/20/14 62.5 0.86 1.01
COP 141220P00065000 P 12/20/14 65.0 1.36 1.66
COP 141220P00067500 P 12/20/14 67.5 2.12 2.28
COP 141220P00070000 P 12/20/14 70.0 3.25 3.55
COP 141220P00072500 P 12/20/14 72.5 4.80 5.45
COP 141220P00075000 P 12/20/14 75.0 6.50 7.95
COP 141220P00080000 P 12/20/14 80.0 10.40 13.50
COP 150117C00030000 C 01/17/15 30.0 37.20 39.20
COP 150117C00032500 C 01/17/15 32.5 34.70 36.95
COP 150117C00035000 C 01/17/15 35.0 32.25 34.25
COP 150117C00037500 C 01/17/15 37.5 29.75 31.80
COP 150117C00040000 C 01/17/15 40.0 27.30 29.30
COP 150117C00042500 C 01/17/15 42.5 24.80 26.80
COP 150117C00045000 C 01/17/15 45.0 22.50 24.40
COP 150117C00047500 C 01/17/15 47.5 19.85 22.05
COP 150117C00050000 C 01/17/15 50.0 17.60 19.40
COP 150117C00052500 C 01/17/15 52.5 15.15 17.00
COP 150117C00055000 C 01/17/15 55.0 12.80 14.60
COP 150117C00057500 C 01/17/15 57.5 10.65 12.25
COP 150117C00060000 C 01/17/15 60.0 8.50 9.90
COP 150117C00062500 C 01/17/15 62.5 6.55 7.75
COP 150117C00065000 C 01/17/15 65.0 5.45 5.75
COP 150117C00067500 C 01/17/15 67.5 3.95 4.10
COP 150117C00070000 C 01/17/15 70.0 2.61 2.70
COP 150117C00072500 C 01/17/15 72.5 1.60 1.70
COP 150117C00075000 C 01/17/15 75.0 0.93 0.98
COP 150117C00077500 C 01/17/15 77.5 0.52 0.56
COP 150117C00080000 C 01/17/15 80.0 0.27 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 0.07 0.10
COP 150117C00090000 C 01/17/15 90.0 0.05 0.06
COP 150117C00092500 C 01/17/15 92.5 0.01 0.05
COP 150117C00095000 C 01/17/15 95.0 0.01 0.04
COP 150117C00100000 C 01/17/15 100.0 0.00 0.04
COP 150117P00030000 P 01/17/15 30.0 0.02 0.05
COP 150117P00032500 P 01/17/15 32.5 0.02 0.06
COP 150117P00035000 P 01/17/15 35.0 0.03 0.09
COP 150117P00037500 P 01/17/15 37.5 0.04 0.11
COP 150117P00040000 P 01/17/15 40.0 0.06 0.13
COP 150117P00042500 P 01/17/15 42.5 0.10 0.16
COP 150117P00045000 P 01/17/15 45.0 0.15 0.21
COP 150117P00047500 P 01/17/15 47.5 0.18 0.26
COP 150117P00050000 P 01/17/15 50.0 0.24 0.31
COP 150117P00052500 P 01/17/15 52.5 0.31 0.38
COP 150117P00055000 P 01/17/15 55.0 0.42 0.52
COP 150117P00057500 P 01/17/15 57.5 0.59 0.68
COP 150117P00060000 P 01/17/15 60.0 0.85 0.92
COP 150117P00062500 P 01/17/15 62.5 1.24 1.31
COP 150117P00065000 P 01/17/15 65.0 1.79 1.86
COP 150117P00067500 P 01/17/15 67.5 2.60 2.70
COP 150117P00070000 P 01/17/15 70.0 3.75 3.95
COP 150117P00072500 P 01/17/15 72.5 5.25 5.40
COP 150117P00075000 P 01/17/15 75.0 7.05 7.90
COP 150117P00077500 P 01/17/15 77.5 9.00 9.75
COP 150117P00080000 P 01/17/15 80.0 11.15 12.00
COP 150117P00082500 P 01/17/15 82.5 13.55 14.75
COP 150117P00085000 P 01/17/15 85.0 16.00 17.00
COP 150117P00087500 P 01/17/15 87.5 18.40 19.55
COP 150117P00090000 P 01/17/15 90.0 20.90 22.05
COP 150117P00092500 P 01/17/15 92.5 23.35 24.55
COP 150117P00095000 P 01/17/15 95.0 25.85 27.05
COP 150117P00100000 P 01/17/15 100.0 30.85 32.05
COP 150220C00035000 C 02/20/15 35.0 31.60 34.90
COP 150220C00037500 C 02/20/15 37.5 29.10 33.50
COP 150220C00040000 C 02/20/15 40.0 27.00 30.45
COP 150220C00042500 C 02/20/15 42.5 24.35 27.30
COP 150220C00045000 C 02/20/15 45.0 22.35 25.15
COP 150220C00047500 C 02/20/15 47.5 19.85 23.10
COP 150220C00050000 C 02/20/15 50.0 16.90 19.85
COP 150220C00055000 C 02/20/15 55.0 13.00 15.40
COP 150220C00057500 C 02/20/15 57.5 10.70 12.50
COP 150220C00060000 C 02/20/15 60.0 8.75 10.10
COP 150220C00062500 C 02/20/15 62.5 6.85 8.10
COP 150220C00065000 C 02/20/15 65.0 5.80 6.10
COP 150220C00067500 C 02/20/15 67.5 3.95 4.50
COP 150220C00070000 C 02/20/15 70.0 2.89 3.20
COP 150220C00072500 C 02/20/15 72.5 1.88 2.16
COP 150220C00075000 C 02/20/15 75.0 1.07 1.40
COP 150220C00077500 C 02/20/15 77.5 0.68 0.87
COP 150220C00080000 C 02/20/15 80.0 0.45 0.54
COP 150220C00082500 C 02/20/15 82.5 0.27 0.33
COP 150220C00085000 C 02/20/15 85.0 0.18 0.22
COP 150220C00087500 C 02/20/15 87.5 0.07 0.16
COP 150220C00090000 C 02/20/15 90.0 0.05 0.11
COP 150220C00092500 C 02/20/15 92.5 0.05 0.08
COP 150220C00095000 C 02/20/15 95.0 0.01 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 0.05 0.12
COP 150220P00037500 P 02/20/15 37.5 0.08 0.15
COP 150220P00040000 P 02/20/15 40.0 0.12 0.18
COP 150220P00042500 P 02/20/15 42.5 0.16 0.23
COP 150220P00045000 P 02/20/15 45.0 0.21 0.28
COP 150220P00047500 P 02/20/15 47.5 0.27 0.35
COP 150220P00050000 P 02/20/15 50.0 0.35 0.40
COP 150220P00055000 P 02/20/15 55.0 0.63 0.73
COP 150220P00057500 P 02/20/15 57.5 0.87 0.96
COP 150220P00060000 P 02/20/15 60.0 1.22 1.28
COP 150220P00062500 P 02/20/15 62.5 1.72 1.83
COP 150220P00065000 P 02/20/15 65.0 2.42 3.10
COP 150220P00067500 P 02/20/15 67.5 3.35 4.30
COP 150220P00070000 P 02/20/15 70.0 4.55 5.40
COP 150220P00072500 P 02/20/15 72.5 6.05 7.10
COP 150220P00075000 P 02/20/15 75.0 7.85 9.30
COP 150220P00077500 P 02/20/15 77.5 9.70 11.45
COP 150220P00080000 P 02/20/15 80.0 11.90 13.70
COP 150220P00082500 P 02/20/15 82.5 14.15 16.00
COP 150220P00085000 P 02/20/15 85.0 16.50 18.45
COP 150220P00087500 P 02/20/15 87.5 18.95 20.95
COP 150220P00090000 P 02/20/15 90.0 21.00 23.45
COP 150220P00092500 P 02/20/15 92.5 23.55 25.95
COP 150220P00095000 P 02/20/15 95.0 25.45 28.40
COP 150220P00100000 P 02/20/15 100.0 30.25 33.95
COP 150220P00105000 P 02/20/15 105.0 35.75 38.75
COP 150515C00035000 C 05/15/15 35.0 32.20 34.45
COP 150515C00037500 C 05/15/15 37.5 29.10 32.85
COP 150515C00040000 C 05/15/15 40.0 26.85 30.65
COP 150515C00042500 C 05/15/15 42.5 24.25 27.60
COP 150515C00045000 C 05/15/15 45.0 21.75 25.10
COP 150515C00047500 C 05/15/15 47.5 20.00 22.10
COP 150515C00050000 C 05/15/15 50.0 17.00 20.45
COP 150515C00055000 C 05/15/15 55.0 13.25 14.90
COP 150515C00057500 C 05/15/15 57.5 11.25 12.75
COP 150515C00060000 C 05/15/15 60.0 9.25 10.60
COP 150515C00062500 C 05/15/15 62.5 7.50 8.55
COP 150515C00065000 C 05/15/15 65.0 6.40 6.80
COP 150515C00067500 C 05/15/15 67.5 5.00 5.30
COP 150515C00070000 C 05/15/15 70.0 3.70 4.00
COP 150515C00072500 C 05/15/15 72.5 2.62 2.88
COP 150515C00075000 C 05/15/15 75.0 2.00 2.05
COP 150515C00077500 C 05/15/15 77.5 1.30 1.44
COP 150515C00080000 C 05/15/15 80.0 0.82 1.01
COP 150515C00082500 C 05/15/15 82.5 0.60 0.68
COP 150515C00085000 C 05/15/15 85.0 0.41 0.48
COP 150515C00087500 C 05/15/15 87.5 0.32 0.35
COP 150515C00090000 C 05/15/15 90.0 0.20 0.28
COP 150515C00095000 C 05/15/15 95.0 0.06 0.16
COP 150515C00100000 C 05/15/15 100.0 0.00 0.11
COP 150515P00035000 P 05/15/15 35.0 0.15 0.22
COP 150515P00037500 P 05/15/15 37.5 0.20 0.26
COP 150515P00040000 P 05/15/15 40.0 0.26 0.32
COP 150515P00042500 P 05/15/15 42.5 0.32 0.39
COP 150515P00045000 P 05/15/15 45.0 0.40 0.46
COP 150515P00047500 P 05/15/15 47.5 0.51 0.59
COP 150515P00050000 P 05/15/15 50.0 0.65 0.75
COP 150515P00055000 P 05/15/15 55.0 1.10 1.21
COP 150515P00057500 P 05/15/15 57.5 1.46 1.87
COP 150515P00060000 P 05/15/15 60.0 1.94 2.30
COP 150515P00062500 P 05/15/15 62.5 2.56 3.25
COP 150515P00065000 P 05/15/15 65.0 3.35 3.75
COP 150515P00067500 P 05/15/15 67.5 4.35 4.70
COP 150515P00070000 P 05/15/15 70.0 5.60 6.10
COP 150515P00072500 P 05/15/15 72.5 7.05 7.35
COP 150515P00075000 P 05/15/15 75.0 8.75 9.50
COP 150515P00077500 P 05/15/15 77.5 10.65 11.80
COP 150515P00080000 P 05/15/15 80.0 12.60 14.20
COP 150515P00082500 P 05/15/15 82.5 14.70 16.45
COP 150515P00085000 P 05/15/15 85.0 17.10 19.20
COP 150515P00087500 P 05/15/15 87.5 19.30 21.25
COP 150515P00090000 P 05/15/15 90.0 21.85 23.65
COP 150515P00095000 P 05/15/15 95.0 25.45 28.55
COP 150515P00100000 P 05/15/15 100.0 30.75 34.15
COP 160115C00035000 C 01/15/16 35.0 31.50 34.95
COP 160115C00037500 C 01/15/16 37.5 28.90 33.00
COP 160115C00040000 C 01/15/16 40.0 26.50 30.85
COP 160115C00042500 C 01/15/16 42.5 24.00 28.80
COP 160115C00045000 C 01/15/16 45.0 21.75 25.20
COP 160115C00047500 C 01/15/16 47.5 19.60 22.80
COP 160115C00050000 C 01/15/16 50.0 17.40 20.50
COP 160115C00055000 C 01/15/16 55.0 13.05 16.25
COP 160115C00057500 C 01/15/16 57.5 11.15 14.25
COP 160115C00060000 C 01/15/16 60.0 10.15 11.65
COP 160115C00062500 C 01/15/16 62.5 9.05 9.75
COP 160115C00065000 C 01/15/16 65.0 7.65 8.10
COP 160115C00067500 C 01/15/16 67.5 6.45 6.70
COP 160115C00070000 C 01/15/16 70.0 5.30 5.50
COP 160115C00072500 C 01/15/16 72.5 3.90 4.50
COP 160115C00075000 C 01/15/16 75.0 3.20 3.65
COP 160115C00077500 C 01/15/16 77.5 2.53 2.91
COP 160115C00080000 C 01/15/16 80.0 2.01 2.32
COP 160115C00082500 C 01/15/16 82.5 1.61 1.85
COP 160115C00085000 C 01/15/16 85.0 1.25 1.49
COP 160115C00087500 C 01/15/16 87.5 0.92 1.18
COP 160115C00090000 C 01/15/16 90.0 0.71 0.93
COP 160115C00092500 C 01/15/16 92.5 0.67 0.78
COP 160115C00095000 C 01/15/16 95.0 0.53 0.63
COP 160115C00100000 C 01/15/16 100.0 0.34 0.47
COP 160115C00105000 C 01/15/16 105.0 0.20 0.35
COP 160115C00110000 C 01/15/16 110.0 0.13 0.27
COP 160115C00115000 C 01/15/16 115.0 0.08 0.22
COP 160115C00120000 C 01/15/16 120.0 0.05 0.19
COP 160115P00035000 P 01/15/16 35.0 0.55 0.64
COP 160115P00037500 P 01/15/16 37.5 0.69 0.78
COP 160115P00040000 P 01/15/16 40.0 0.87 0.94
COP 160115P00042500 P 01/15/16 42.5 1.06 1.14
COP 160115P00045000 P 01/15/16 45.0 1.25 1.39
COP 160115P00047500 P 01/15/16 47.5 1.59 1.70
COP 160115P00050000 P 01/15/16 50.0 1.95 2.07
COP 160115P00055000 P 01/15/16 55.0 3.00 3.30
COP 160115P00057500 P 01/15/16 57.5 3.55 4.00
COP 160115P00060000 P 01/15/16 60.0 4.35 4.80
COP 160115P00062500 P 01/15/16 62.5 5.25 5.75
COP 160115P00065000 P 01/15/16 65.0 6.30 6.65
COP 160115P00067500 P 01/15/16 67.5 7.55 7.75
COP 160115P00070000 P 01/15/16 70.0 8.85 9.25
COP 160115P00072500 P 01/15/16 72.5 10.40 10.80
COP 160115P00075000 P 01/15/16 75.0 12.10 12.75
COP 160115P00077500 P 01/15/16 77.5 13.90 14.70
COP 160115P00080000 P 01/15/16 80.0 15.85 17.10
COP 160115P00082500 P 01/15/16 82.5 17.10 20.20
COP 160115P00085000 P 01/15/16 85.0 19.25 20.65
COP 160115P00087500 P 01/15/16 87.5 21.05 23.20
COP 160115P00090000 P 01/15/16 90.0 23.35 25.70
COP 160115P00092500 P 01/15/16 92.5 25.80 28.20
COP 160115P00095000 P 01/15/16 95.0 28.10 30.70
COP 160115P00100000 P 01/15/16 100.0 32.90 35.75
COP 160115P00105000 P 01/15/16 105.0 37.70 40.80
COP 160115P00110000 P 01/15/16 110.0 41.50 46.00
COP 160115P00115000 P 01/15/16 115.0 46.10 51.00
COP 160115P00120000 P 01/15/16 120.0 51.10 55.95
COP 170120C00035000 C 01/20/17 35.0 31.45 35.45
COP 170120C00037500 C 01/20/17 37.5 29.00 33.65
COP 170120C00040000 C 01/20/17 40.0 26.55 30.95
COP 170120C00042500 C 01/20/17 42.5 24.05 28.85
COP 170120C00045000 C 01/20/17 45.0 21.80 25.50
COP 170120C00047500 C 01/20/17 47.5 19.50 23.80
COP 170120C00050000 C 01/20/17 50.0 19.25 21.05
COP 170120C00055000 C 01/20/17 55.0 15.10 16.65
COP 170120C00057500 C 01/20/17 57.5 11.90 14.90
COP 170120C00060000 C 01/20/17 60.0 11.15 12.50
COP 170120C00062500 C 01/20/17 62.5 9.45 11.15
COP 170120C00065000 C 01/20/17 65.0 8.75 9.80
COP 170120C00067500 C 01/20/17 67.5 7.50 8.60
COP 170120C00070000 C 01/20/17 70.0 5.80 7.55
COP 170120C00072500 C 01/20/17 72.5 5.05 6.45
COP 170120C00075000 C 01/20/17 75.0 4.45 5.35
COP 170120C00077500 C 01/20/17 77.5 3.50 4.90
COP 170120C00080000 C 01/20/17 80.0 3.15 3.90
COP 170120C00085000 C 01/20/17 85.0 2.24 3.05
COP 170120C00090000 C 01/20/17 90.0 1.54 2.32
COP 170120C00095000 C 01/20/17 95.0 1.13 1.52
COP 170120C00100000 C 01/20/17 100.0 0.57 1.24
COP 170120C00105000 C 01/20/17 105.0 0.44 1.14
COP 170120C00110000 C 01/20/17 110.0 0.23 1.06
COP 170120P00035000 P 01/20/17 35.0 1.01 1.40
COP 170120P00037500 P 01/20/17 37.5 1.28 2.05
COP 170120P00040000 P 01/20/17 40.0 1.62 2.37
COP 170120P00042500 P 01/20/17 42.5 2.01 2.62
COP 170120P00045000 P 01/20/17 45.0 2.41 3.10
COP 170120P00047500 P 01/20/17 47.5 2.96 3.65
COP 170120P00050000 P 01/20/17 50.0 3.55 4.60
COP 170120P00055000 P 01/20/17 55.0 4.95 6.20
COP 170120P00057500 P 01/20/17 57.5 5.65 7.20
COP 170120P00060000 P 01/20/17 60.0 6.65 8.25
COP 170120P00062500 P 01/20/17 62.5 7.80 9.45
COP 170120P00065000 P 01/20/17 65.0 9.20 10.40
COP 170120P00067500 P 01/20/17 67.5 10.20 11.50
COP 170120P00070000 P 01/20/17 70.0 11.60 13.85
COP 170120P00072500 P 01/20/17 72.5 13.20 15.10
COP 170120P00075000 P 01/20/17 75.0 14.85 17.30
COP 170120P00077500 P 01/20/17 77.5 16.25 19.10
COP 170120P00080000 P 01/20/17 80.0 18.10 21.30
COP 170120P00085000 P 01/20/17 85.0 21.70 25.50
COP 170120P00090000 P 01/20/17 90.0 26.25 29.65
COP 170120P00095000 P 01/20/17 95.0 30.70 34.00
COP 170120P00100000 P 01/20/17 100.0 35.25 38.50
COP 170120P00105000 P 01/20/17 105.0 39.00 43.10
COP 170120P00110000 P 01/20/17 110.0 42.95 47.95

OPRA data is delayed 15 minutes.