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 (2015-02-06)Premium Content

Conocophillips (COP)
As of Mar 6 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 150313C00045000 C 03/13/15 45.0 17.15 18.75
COP 150313C00050000 C 03/13/15 50.0 12.15 13.75
COP 150313C00052500 C 03/13/15 52.5 9.95 11.55
COP 150313C00055000 C 03/13/15 55.0 7.50 8.75
COP 150313C00055500 C 03/13/15 55.5 7.00 8.25
COP 150313C00056000 C 03/13/15 56.0 6.55 7.75
COP 150313C00056500 C 03/13/15 56.5 6.05 7.25
COP 150313C00057000 C 03/13/15 57.0 5.55 6.80
COP 150313C00057500 C 03/13/15 57.5 5.05 6.30
COP 150313C00058000 C 03/13/15 58.0 4.65 5.80
COP 150313C00058500 C 03/13/15 58.5 4.15 5.30
COP 150313C00059000 C 03/13/15 59.0 3.70 4.80
COP 150313C00059500 C 03/13/15 59.5 3.25 4.30
COP 150313C00060000 C 03/13/15 60.0 3.10 3.85
COP 150313C00060500 C 03/13/15 60.5 2.87 3.35
COP 150313C00061000 C 03/13/15 61.0 2.56 2.92
COP 150313C00061500 C 03/13/15 61.5 2.15 2.49
COP 150313C00062000 C 03/13/15 62.0 1.77 1.97
COP 150313C00062500 C 03/13/15 62.5 1.39 1.60
COP 150313C00063000 C 03/13/15 63.0 1.08 1.30
COP 150313C00063500 C 03/13/15 63.5 0.68 0.87
COP 150313C00064000 C 03/13/15 64.0 0.58 0.62
COP 150313C00064500 C 03/13/15 64.5 0.39 0.46
COP 150313C00065000 C 03/13/15 65.0 0.26 0.30
COP 150313C00065500 C 03/13/15 65.5 0.08 0.19
COP 150313C00066000 C 03/13/15 66.0 0.08 0.14
COP 150313C00066500 C 03/13/15 66.5 0.01 0.12
COP 150313C00067000 C 03/13/15 67.0 0.01 0.11
COP 150313C00067500 C 03/13/15 67.5 0.00 0.03
COP 150313C00068000 C 03/13/15 68.0 0.00 0.09
COP 150313C00068500 C 03/13/15 68.5 0.01 0.08
COP 150313C00069000 C 03/13/15 69.0 0.00 0.08
COP 150313C00069500 C 03/13/15 69.5 0.00 0.07
COP 150313C00070000 C 03/13/15 70.0 0.00 0.09
COP 150313C00070500 C 03/13/15 70.5 0.00 0.09
COP 150313C00071000 C 03/13/15 71.0 0.00 0.08
COP 150313C00071500 C 03/13/15 71.5 0.00 0.08
COP 150313C00072000 C 03/13/15 72.0 0.00 0.07
COP 150313C00072500 C 03/13/15 72.5 0.00 0.13
COP 150313C00073000 C 03/13/15 73.0 0.00 0.13
COP 150313C00073500 C 03/13/15 73.5 0.00 0.15
COP 150313C00074000 C 03/13/15 74.0 0.00 0.15
COP 150313C00075000 C 03/13/15 75.0 0.00 0.08
COP 150313C00076000 C 03/13/15 76.0 0.00 0.15
COP 150313C00080000 C 03/13/15 80.0 0.00 0.50
COP 150313P00045000 P 03/13/15 45.0 0.00 0.02
COP 150313P00050000 P 03/13/15 50.0 0.00 0.02
COP 150313P00052500 P 03/13/15 52.5 0.00 0.11
COP 150313P00055000 P 03/13/15 55.0 0.00 0.07
COP 150313P00055500 P 03/13/15 55.5 0.00 0.11
COP 150313P00056000 P 03/13/15 56.0 0.01 0.11
COP 150313P00056500 P 03/13/15 56.5 0.00 0.08
COP 150313P00057000 P 03/13/15 57.0 0.01 0.08
COP 150313P00057500 P 03/13/15 57.5 0.01 0.11
COP 150313P00058000 P 03/13/15 58.0 0.02 0.11
COP 150313P00058500 P 03/13/15 58.5 0.03 0.12
COP 150313P00059000 P 03/13/15 59.0 0.03 0.13
COP 150313P00059500 P 03/13/15 59.5 0.03 0.17
COP 150313P00060000 P 03/13/15 60.0 0.08 0.18
COP 150313P00060500 P 03/13/15 60.5 0.12 0.20
COP 150313P00061000 P 03/13/15 61.0 0.16 0.21
COP 150313P00061500 P 03/13/15 61.5 0.24 0.28
COP 150313P00062000 P 03/13/15 62.0 0.34 0.39
COP 150313P00062500 P 03/13/15 62.5 0.47 0.52
COP 150313P00063000 P 03/13/15 63.0 0.61 0.70
COP 150313P00063500 P 03/13/15 63.5 0.85 0.91
COP 150313P00064000 P 03/13/15 64.0 1.11 1.20
COP 150313P00064500 P 03/13/15 64.5 1.33 1.66
COP 150313P00065000 P 03/13/15 65.0 1.66 2.41
COP 150313P00065500 P 03/13/15 65.5 2.05 2.79
COP 150313P00066000 P 03/13/15 66.0 2.43 3.30
COP 150313P00066500 P 03/13/15 66.5 2.85 3.75
COP 150313P00067000 P 03/13/15 67.0 3.35 4.20
COP 150313P00067500 P 03/13/15 67.5 3.80 4.80
COP 150313P00068000 P 03/13/15 68.0 4.30 5.30
COP 150313P00068500 P 03/13/15 68.5 4.80 5.75
COP 150313P00069000 P 03/13/15 69.0 5.30 6.25
COP 150313P00069500 P 03/13/15 69.5 5.80 6.95
COP 150313P00070000 P 03/13/15 70.0 6.30 7.20
COP 150313P00070500 P 03/13/15 70.5 6.80 8.00
COP 150313P00071000 P 03/13/15 71.0 7.30 8.50
COP 150313P00071500 P 03/13/15 71.5 7.70 9.00
COP 150313P00072000 P 03/13/15 72.0 8.25 9.50
COP 150313P00072500 P 03/13/15 72.5 8.80 10.00
COP 150313P00073000 P 03/13/15 73.0 9.30 10.45
COP 150313P00073500 P 03/13/15 73.5 9.30 10.30
COP 150313P00074000 P 03/13/15 74.0 10.25 11.15
COP 150313P00075000 P 03/13/15 75.0 11.00 12.85
COP 150313P00076000 P 03/13/15 76.0 12.25 13.15
COP 150313P00080000 P 03/13/15 80.0 16.20 17.15
COP 150320C00035000 C 03/20/15 35.0 26.90 28.90
COP 150320C00037500 C 03/20/15 37.5 24.40 26.40
COP 150320C00040000 C 03/20/15 40.0 21.90 23.90
COP 150320C00042500 C 03/20/15 42.5 19.70 21.45
COP 150320C00045000 C 03/20/15 45.0 17.20 18.95
COP 150320C00047500 C 03/20/15 47.5 14.70 16.30
COP 150320C00050000 C 03/20/15 50.0 12.20 13.80
COP 150320C00052500 C 03/20/15 52.5 10.05 11.25
COP 150320C00054000 C 03/20/15 54.0 8.55 9.75
COP 150320C00055000 C 03/20/15 55.0 7.80 8.75
COP 150320C00055500 C 03/20/15 55.5 7.10 8.25
COP 150320C00056000 C 03/20/15 56.0 6.60 7.75
COP 150320C00056500 C 03/20/15 56.5 6.10 7.30
COP 150320C00057000 C 03/20/15 57.0 5.60 6.80
COP 150320C00057500 C 03/20/15 57.5 5.15 6.30
COP 150320C00058000 C 03/20/15 58.0 4.75 5.85
COP 150320C00058500 C 03/20/15 58.5 4.30 5.35
COP 150320C00059000 C 03/20/15 59.0 3.85 4.90
COP 150320C00059500 C 03/20/15 59.5 3.40 4.40
COP 150320C00060000 C 03/20/15 60.0 3.45 3.95
COP 150320C00060500 C 03/20/15 60.5 2.87 3.55
COP 150320C00061000 C 03/20/15 61.0 2.73 3.05
COP 150320C00061500 C 03/20/15 61.5 2.44 2.51
COP 150320C00062000 C 03/20/15 62.0 2.07 2.14
COP 150320C00062500 C 03/20/15 62.5 1.75 1.80
COP 150320C00063000 C 03/20/15 63.0 1.44 1.48
COP 150320C00063500 C 03/20/15 63.5 1.17 1.20
COP 150320C00064000 C 03/20/15 64.0 0.92 0.96
COP 150320C00064500 C 03/20/15 64.5 0.71 0.75
COP 150320C00065000 C 03/20/15 65.0 0.54 0.57
COP 150320C00065500 C 03/20/15 65.5 0.40 0.43
COP 150320C00066000 C 03/20/15 66.0 0.29 0.32
COP 150320C00066500 C 03/20/15 66.5 0.21 0.23
COP 150320C00067000 C 03/20/15 67.0 0.14 0.18
COP 150320C00067500 C 03/20/15 67.5 0.09 0.13
COP 150320C00068000 C 03/20/15 68.0 0.03 0.11
COP 150320C00068500 C 03/20/15 68.5 0.02 0.11
COP 150320C00069000 C 03/20/15 69.0 0.01 0.10
COP 150320C00069500 C 03/20/15 69.5 0.00 0.09
COP 150320C00070000 C 03/20/15 70.0 0.02 0.08
COP 150320C00070500 C 03/20/15 70.5 0.00 0.08
COP 150320C00071000 C 03/20/15 71.0 0.00 0.07
COP 150320C00071500 C 03/20/15 71.5 0.00 0.07
COP 150320C00072000 C 03/20/15 72.0 0.00 0.08
COP 150320C00072500 C 03/20/15 72.5 0.01 0.08
COP 150320C00073000 C 03/20/15 73.0 0.00 0.08
COP 150320C00073500 C 03/20/15 73.5 0.00 0.05
COP 150320C00074000 C 03/20/15 74.0 0.00 0.07
COP 150320C00074500 C 03/20/15 74.5 0.00 0.07
COP 150320C00075000 C 03/20/15 75.0 0.01 0.07
COP 150320C00076000 C 03/20/15 76.0 0.00 0.09
COP 150320C00077000 C 03/20/15 77.0 0.00 0.09
COP 150320C00077500 C 03/20/15 77.5 0.00 0.09
COP 150320C00080000 C 03/20/15 80.0 0.00 0.07
COP 150320C00082500 C 03/20/15 82.5 0.00 0.05
COP 150320C00085000 C 03/20/15 85.0 0.00 0.03
COP 150320C00087500 C 03/20/15 87.5 0.00 0.05
COP 150320C00090000 C 03/20/15 90.0 0.00 0.05
COP 150320C00092500 C 03/20/15 92.5 0.00 0.05
COP 150320C00095000 C 03/20/15 95.0 0.00 0.05
COP 150320P00035000 P 03/20/15 35.0 0.00 0.06
COP 150320P00037500 P 03/20/15 37.5 0.00 0.06
COP 150320P00040000 P 03/20/15 40.0 0.00 0.06
COP 150320P00042500 P 03/20/15 42.5 0.00 0.06
COP 150320P00045000 P 03/20/15 45.0 0.00 0.01
COP 150320P00047500 P 03/20/15 47.5 0.00 0.02
COP 150320P00050000 P 03/20/15 50.0 0.00 0.04
COP 150320P00052500 P 03/20/15 52.5 0.00 0.05
COP 150320P00054000 P 03/20/15 54.0 0.01 0.09
COP 150320P00055000 P 03/20/15 55.0 0.03 0.04
COP 150320P00055500 P 03/20/15 55.5 0.02 0.10
COP 150320P00056000 P 03/20/15 56.0 0.03 0.11
COP 150320P00056500 P 03/20/15 56.5 0.04 0.11
COP 150320P00057000 P 03/20/15 57.0 0.05 0.12
COP 150320P00057500 P 03/20/15 57.5 0.07 0.13
COP 150320P00058000 P 03/20/15 58.0 0.09 0.15
COP 150320P00058500 P 03/20/15 58.5 0.11 0.16
COP 150320P00059000 P 03/20/15 59.0 0.16 0.18
COP 150320P00059500 P 03/20/15 59.5 0.20 0.22
COP 150320P00060000 P 03/20/15 60.0 0.26 0.28
COP 150320P00060500 P 03/20/15 60.5 0.32 0.35
COP 150320P00061000 P 03/20/15 61.0 0.41 0.44
COP 150320P00061500 P 03/20/15 61.5 0.51 0.56
COP 150320P00062000 P 03/20/15 62.0 0.65 0.68
COP 150320P00062500 P 03/20/15 62.5 0.75 0.84
COP 150320P00063000 P 03/20/15 63.0 0.91 1.03
COP 150320P00063500 P 03/20/15 63.5 1.12 1.26
COP 150320P00064000 P 03/20/15 64.0 1.42 1.52
COP 150320P00064500 P 03/20/15 64.5 1.76 1.82
COP 150320P00065000 P 03/20/15 65.0 2.08 2.14
COP 150320P00065500 P 03/20/15 65.5 2.38 2.51
COP 150320P00066000 P 03/20/15 66.0 2.83 2.90
COP 150320P00066500 P 03/20/15 66.5 3.00 3.35
COP 150320P00067000 P 03/20/15 67.0 3.45 3.85
COP 150320P00067500 P 03/20/15 67.5 3.95 4.35
COP 150320P00068000 P 03/20/15 68.0 4.35 4.75
COP 150320P00068500 P 03/20/15 68.5 4.85 5.55
COP 150320P00069000 P 03/20/15 69.0 5.30 5.85
COP 150320P00069500 P 03/20/15 69.5 5.80 6.25
COP 150320P00070000 P 03/20/15 70.0 6.30 6.80
COP 150320P00070500 P 03/20/15 70.5 6.80 7.75
COP 150320P00071000 P 03/20/15 71.0 7.30 7.85
COP 150320P00071500 P 03/20/15 71.5 7.80 8.95
COP 150320P00072000 P 03/20/15 72.0 8.25 9.50
COP 150320P00072500 P 03/20/15 72.5 8.80 9.75
COP 150320P00073000 P 03/20/15 73.0 9.10 10.60
COP 150320P00073500 P 03/20/15 73.5 9.80 11.00
COP 150320P00074000 P 03/20/15 74.0 10.30 11.85
COP 150320P00074500 P 03/20/15 74.5 10.80 12.35
COP 150320P00075000 P 03/20/15 75.0 11.15 12.50
COP 150320P00076000 P 03/20/15 76.0 12.30 13.85
COP 150320P00077000 P 03/20/15 77.0 13.30 14.85
COP 150320P00077500 P 03/20/15 77.5 13.80 15.35
COP 150320P00080000 P 03/20/15 80.0 16.05 17.85
COP 150320P00082500 P 03/20/15 82.5 18.80 19.75
COP 150320P00085000 P 03/20/15 85.0 21.15 22.25
COP 150320P00087500 P 03/20/15 87.5 23.60 25.60
COP 150320P00090000 P 03/20/15 90.0 26.10 28.05
COP 150320P00092500 P 03/20/15 92.5 28.60 30.60
COP 150320P00095000 P 03/20/15 95.0 31.10 33.05
COP 150327C00050000 C 03/27/15 50.0 12.25 13.75
COP 150327C00055000 C 03/27/15 55.0 7.65 8.85
COP 150327C00057000 C 03/27/15 57.0 5.70 6.90
COP 150327C00058000 C 03/27/15 58.0 4.90 5.95
COP 150327C00058500 C 03/27/15 58.5 4.45 5.50
COP 150327C00059000 C 03/27/15 59.0 4.00 5.05
COP 150327C00059500 C 03/27/15 59.5 4.25 4.55
COP 150327C00060000 C 03/27/15 60.0 3.65 4.10
COP 150327C00060500 C 03/27/15 60.5 2.98 3.75
COP 150327C00061000 C 03/27/15 61.0 2.40 3.30
COP 150327C00061500 C 03/27/15 61.5 2.69 2.76
COP 150327C00062000 C 03/27/15 62.0 2.16 2.58
COP 150327C00062500 C 03/27/15 62.5 1.80 2.24
COP 150327C00063000 C 03/27/15 63.0 1.70 1.79
COP 150327C00063500 C 03/27/15 63.5 1.42 1.51
COP 150327C00064000 C 03/27/15 64.0 1.18 1.23
COP 150327C00064500 C 03/27/15 64.5 0.96 1.01
COP 150327C00065000 C 03/27/15 65.0 0.76 0.82
COP 150327C00065500 C 03/27/15 65.5 0.60 0.67
COP 150327C00066000 C 03/27/15 66.0 0.41 0.56
COP 150327C00066500 C 03/27/15 66.5 0.35 0.40
COP 150327C00067000 C 03/27/15 67.0 0.20 0.33
COP 150327C00067500 C 03/27/15 67.5 0.10 0.25
COP 150327C00068000 C 03/27/15 68.0 0.07 0.20
COP 150327C00068500 C 03/27/15 68.5 0.05 0.16
COP 150327C00069000 C 03/27/15 69.0 0.05 0.14
COP 150327C00069500 C 03/27/15 69.5 0.03 0.12
COP 150327C00070000 C 03/27/15 70.0 0.02 0.11
COP 150327C00070500 C 03/27/15 70.5 0.01 0.10
COP 150327C00071000 C 03/27/15 71.0 0.01 0.09
COP 150327C00071500 C 03/27/15 71.5 0.00 0.49
COP 150327C00072000 C 03/27/15 72.0 0.00 0.11
COP 150327C00072500 C 03/27/15 72.5 0.00 0.11
COP 150327C00073000 C 03/27/15 73.0 0.00 0.08
COP 150327C00074000 C 03/27/15 74.0 0.00 0.11
COP 150327C00075000 C 03/27/15 75.0 0.00 0.18
COP 150327C00076000 C 03/27/15 76.0 0.00 0.18
COP 150327C00080000 C 03/27/15 80.0 0.00 0.13
COP 150327P00050000 P 03/27/15 50.0 0.01 0.11
COP 150327P00055000 P 03/27/15 55.0 0.04 0.15
COP 150327P00057000 P 03/27/15 57.0 0.11 0.25
COP 150327P00058000 P 03/27/15 58.0 0.20 0.30
COP 150327P00058500 P 03/27/15 58.5 0.24 0.34
COP 150327P00059000 P 03/27/15 59.0 0.28 0.41
COP 150327P00059500 P 03/27/15 59.5 0.27 0.48
COP 150327P00060000 P 03/27/15 60.0 0.43 0.47
COP 150327P00060500 P 03/27/15 60.5 0.45 0.64
COP 150327P00061000 P 03/27/15 61.0 0.62 0.66
COP 150327P00061500 P 03/27/15 61.5 0.74 0.78
COP 150327P00062000 P 03/27/15 62.0 0.89 0.93
COP 150327P00062500 P 03/27/15 62.5 1.04 1.10
COP 150327P00063000 P 03/27/15 63.0 1.24 1.30
COP 150327P00063500 P 03/27/15 63.5 1.46 1.53
COP 150327P00064000 P 03/27/15 64.0 1.70 1.79
COP 150327P00064500 P 03/27/15 64.5 1.98 2.20
COP 150327P00065000 P 03/27/15 65.0 2.28 2.80
COP 150327P00065500 P 03/27/15 65.5 2.47 3.10
COP 150327P00066000 P 03/27/15 66.0 2.82 3.60
COP 150327P00066500 P 03/27/15 66.5 3.20 4.00
COP 150327P00067000 P 03/27/15 67.0 3.60 4.40
COP 150327P00067500 P 03/27/15 67.5 4.00 5.05
COP 150327P00068000 P 03/27/15 68.0 4.45 5.30
COP 150327P00068500 P 03/27/15 68.5 4.90 6.05
COP 150327P00069000 P 03/27/15 69.0 5.35 6.50
COP 150327P00069500 P 03/27/15 69.5 5.85 7.05
COP 150327P00070000 P 03/27/15 70.0 6.30 7.25
COP 150327P00070500 P 03/27/15 70.5 6.80 7.80
COP 150327P00071000 P 03/27/15 71.0 7.30 8.55
COP 150327P00071500 P 03/27/15 71.5 7.80 9.00
COP 150327P00072000 P 03/27/15 72.0 8.30 9.50
COP 150327P00072500 P 03/27/15 72.5 8.70 10.00
COP 150327P00073000 P 03/27/15 73.0 9.10 10.50
COP 150327P00074000 P 03/27/15 74.0 10.05 11.85
COP 150327P00075000 P 03/27/15 75.0 11.25 12.85
COP 150327P00076000 P 03/27/15 76.0 12.30 13.85
COP 150327P00080000 P 03/27/15 80.0 16.10 17.85
COP 150402C00055000 C 04/02/15 55.0 7.90 8.85
COP 150402C00058500 C 04/02/15 58.5 4.55 5.60
COP 150402C00059000 C 04/02/15 59.0 4.10 5.15
COP 150402C00059500 C 04/02/15 59.5 3.70 4.70
COP 150402C00060000 C 04/02/15 60.0 3.50 4.30
COP 150402C00060500 C 04/02/15 60.5 3.15 3.90
COP 150402C00061000 C 04/02/15 61.0 2.55 3.50
COP 150402C00061500 C 04/02/15 61.5 2.17 3.10
COP 150402C00062000 C 04/02/15 62.0 2.00 2.74
COP 150402C00062500 C 04/02/15 62.5 1.85 2.42
COP 150402C00063000 C 04/02/15 63.0 1.75 2.10
COP 150402C00063500 C 04/02/15 63.5 1.62 1.67
COP 150402C00064000 C 04/02/15 64.0 1.29 1.49
COP 150402C00064500 C 04/02/15 64.5 0.91 1.30
COP 150402C00065000 C 04/02/15 65.0 0.78 1.09
COP 150402C00065500 C 04/02/15 65.5 0.62 0.89
COP 150402C00066000 C 04/02/15 66.0 0.48 0.73
COP 150402C00066500 C 04/02/15 66.5 0.40 0.58
COP 150402C00067000 C 04/02/15 67.0 0.29 0.47
COP 150402C00067500 C 04/02/15 67.5 0.23 0.38
COP 150402C00068000 C 04/02/15 68.0 0.14 0.39
COP 150402C00068500 C 04/02/15 68.5 0.13 0.23
COP 150402C00069000 C 04/02/15 69.0 0.07 0.19
COP 150402C00069500 C 04/02/15 69.5 0.06 0.15
COP 150402C00070000 C 04/02/15 70.0 0.03 0.14
COP 150402C00070500 C 04/02/15 70.5 0.03 0.12
COP 150402C00071000 C 04/02/15 71.0 0.02 0.10
COP 150402C00071500 C 04/02/15 71.5 0.02 0.09
COP 150402C00072000 C 04/02/15 72.0 0.01 0.07
COP 150402C00072500 C 04/02/15 72.5 0.00 0.11
COP 150402C00073000 C 04/02/15 73.0 0.00 0.11
COP 150402C00073500 C 04/02/15 73.5 0.00 0.08
COP 150402C00074000 C 04/02/15 74.0 0.00 0.11
COP 150402C00074500 C 04/02/15 74.5 0.00 0.11
COP 150402C00075000 C 04/02/15 75.0 0.00 0.11
COP 150402C00076000 C 04/02/15 76.0 0.00 0.11
COP 150402P00055000 P 04/02/15 55.0 0.10 0.22
COP 150402P00058500 P 04/02/15 58.5 0.33 0.48
COP 150402P00059000 P 04/02/15 59.0 0.36 0.55
COP 150402P00059500 P 04/02/15 59.5 0.45 0.62
COP 150402P00060000 P 04/02/15 60.0 0.53 0.62
COP 150402P00060500 P 04/02/15 60.5 0.62 0.80
COP 150402P00061000 P 04/02/15 61.0 0.72 0.99
COP 150402P00061500 P 04/02/15 61.5 0.84 1.20
COP 150402P00062000 P 04/02/15 62.0 0.99 1.22
COP 150402P00062500 P 04/02/15 62.5 1.13 1.57
COP 150402P00063000 P 04/02/15 63.0 1.37 1.50
COP 150402P00063500 P 04/02/15 63.5 1.60 1.72
COP 150402P00064000 P 04/02/15 64.0 1.87 1.96
COP 150402P00064500 P 04/02/15 64.5 2.01 2.68
COP 150402P00065000 P 04/02/15 65.0 2.29 2.96
COP 150402P00065500 P 04/02/15 65.5 2.61 3.30
COP 150402P00066000 P 04/02/15 66.0 2.94 3.70
COP 150402P00066500 P 04/02/15 66.5 3.30 4.10
COP 150402P00067000 P 04/02/15 67.0 3.70 4.50
COP 150402P00067500 P 04/02/15 67.5 4.10 4.95
COP 150402P00068000 P 04/02/15 68.0 4.50 5.60
COP 150402P00068500 P 04/02/15 68.5 4.95 5.85
COP 150402P00069000 P 04/02/15 69.0 5.40 6.55
COP 150402P00069500 P 04/02/15 69.5 5.85 6.85
COP 150402P00070000 P 04/02/15 70.0 6.35 7.50
COP 150402P00070500 P 04/02/15 70.5 6.80 8.05
COP 150402P00071000 P 04/02/15 71.0 7.30 8.55
COP 150402P00071500 P 04/02/15 71.5 7.80 9.05
COP 150402P00072000 P 04/02/15 72.0 8.30 9.55
COP 150402P00072500 P 04/02/15 72.5 8.70 10.05
COP 150402P00073000 P 04/02/15 73.0 9.10 10.50
COP 150402P00073500 P 04/02/15 73.5 9.55 10.75
COP 150402P00074000 P 04/02/15 74.0 10.25 11.85
COP 150402P00074500 P 04/02/15 74.5 10.75 12.35
COP 150402P00075000 P 04/02/15 75.0 11.25 12.85
COP 150402P00076000 P 04/02/15 76.0 12.25 13.85
COP 150410C00055000 C 04/10/15 55.0 7.75 8.95
COP 150410C00058500 C 04/10/15 58.5 4.80 5.70
COP 150410C00059000 C 04/10/15 59.0 4.40 5.25
COP 150410C00059500 C 04/10/15 59.5 3.90 4.85
COP 150410C00060000 C 04/10/15 60.0 3.65 4.45
COP 150410C00060500 C 04/10/15 60.5 3.25 4.05
COP 150410C00061000 C 04/10/15 61.0 2.72 3.65
COP 150410C00061500 C 04/10/15 61.5 2.39 3.25
COP 150410C00062000 C 04/10/15 62.0 2.26 2.95
COP 150410C00062500 C 04/10/15 62.5 1.93 2.60
COP 150410C00063000 C 04/10/15 63.0 1.96 2.28
COP 150410C00063500 C 04/10/15 63.5 1.80 1.89
COP 150410C00064000 C 04/10/15 64.0 1.55 1.63
COP 150410C00064500 C 04/10/15 64.5 1.16 1.48
COP 150410C00065000 C 04/10/15 65.0 1.12 1.26
COP 150410C00065500 C 04/10/15 65.5 0.90 1.09
COP 150410C00066000 C 04/10/15 66.0 0.67 0.90
COP 150410C00066500 C 04/10/15 66.5 0.56 0.74
COP 150410C00067000 C 04/10/15 67.0 0.36 0.61
COP 150410C00067500 C 04/10/15 67.5 0.36 0.49
COP 150410C00068000 C 04/10/15 68.0 0.25 0.40
COP 150410C00068500 C 04/10/15 68.5 0.15 0.38
COP 150410C00069000 C 04/10/15 69.0 0.13 0.26
COP 150410C00069500 C 04/10/15 69.5 0.09 0.20
COP 150410C00070000 C 04/10/15 70.0 0.07 0.17
COP 150410C00070500 C 04/10/15 70.5 0.05 0.14
COP 150410C00071000 C 04/10/15 71.0 0.03 0.13
COP 150410C00071500 C 04/10/15 71.5 0.02 0.11
COP 150410C00072000 C 04/10/15 72.0 0.02 0.20
COP 150410C00072500 C 04/10/15 72.5 0.01 0.19
COP 150410C00073000 C 04/10/15 73.0 0.01 0.17
COP 150410C00073500 C 04/10/15 73.5 0.00 0.18
COP 150410C00074000 C 04/10/15 74.0 0.00 0.49
COP 150410C00074500 C 04/10/15 74.5 0.00 0.18
COP 150410C00075000 C 04/10/15 75.0 0.00 0.19
COP 150410C00076000 C 04/10/15 76.0 0.00 0.11
COP 150410P00055000 P 04/10/15 55.0 0.14 0.26
COP 150410P00058500 P 04/10/15 58.5 0.32 0.62
COP 150410P00059000 P 04/10/15 59.0 0.52 0.67
COP 150410P00059500 P 04/10/15 59.5 0.59 0.78
COP 150410P00060000 P 04/10/15 60.0 0.68 0.89
COP 150410P00060500 P 04/10/15 60.5 0.77 1.02
COP 150410P00061000 P 04/10/15 61.0 0.88 1.12
COP 150410P00061500 P 04/10/15 61.5 1.01 1.35
COP 150410P00062000 P 04/10/15 62.0 1.15 1.52
COP 150410P00062500 P 04/10/15 62.5 1.32 1.58
COP 150410P00063000 P 04/10/15 63.0 1.50 1.71
COP 150410P00063500 P 04/10/15 63.5 1.74 1.90
COP 150410P00064000 P 04/10/15 64.0 2.03 2.50
COP 150410P00064500 P 04/10/15 64.5 2.20 2.80
COP 150410P00065000 P 04/10/15 65.0 2.47 2.79
COP 150410P00065500 P 04/10/15 65.5 2.75 3.50
COP 150410P00066000 P 04/10/15 66.0 3.10 3.80
COP 150410P00066500 P 04/10/15 66.5 3.45 4.40
COP 150410P00067000 P 04/10/15 67.0 3.85 4.80
COP 150410P00067500 P 04/10/15 67.5 4.20 4.55
COP 150410P00068000 P 04/10/15 68.0 4.60 5.05
COP 150410P00068500 P 04/10/15 68.5 5.05 5.90
COP 150410P00069000 P 04/10/15 69.0 5.50 6.65
COP 150410P00069500 P 04/10/15 69.5 5.90 7.10
COP 150410P00070000 P 04/10/15 70.0 6.35 7.60
COP 150410P00070500 P 04/10/15 70.5 6.85 8.10
COP 150410P00071000 P 04/10/15 71.0 7.30 8.50
COP 150410P00071500 P 04/10/15 71.5 7.80 9.05
COP 150410P00072000 P 04/10/15 72.0 8.30 9.55
COP 150410P00072500 P 04/10/15 72.5 8.65 10.05
COP 150410P00073000 P 04/10/15 73.0 9.15 10.60
COP 150410P00073500 P 04/10/15 73.5 9.80 10.75
COP 150410P00074000 P 04/10/15 74.0 10.00 11.85
COP 150410P00074500 P 04/10/15 74.5 10.50 12.35
COP 150410P00075000 P 04/10/15 75.0 11.00 12.85
COP 150410P00076000 P 04/10/15 76.0 12.25 13.85
COP 150417C00050000 C 04/17/15 50.0 12.35 13.95
COP 150417C00055000 C 04/17/15 55.0 7.85 9.05
COP 150417C00057500 C 04/17/15 57.5 5.85 6.70
COP 150417C00060000 C 04/17/15 60.0 3.95 4.60
COP 150417C00062500 C 04/17/15 62.5 2.59 2.68
COP 150417C00065000 C 04/17/15 65.0 1.33 1.36
COP 150417C00067500 C 04/17/15 67.5 0.54 0.61
COP 150417C00070000 C 04/17/15 70.0 0.15 0.22
COP 150417C00072500 C 04/17/15 72.5 0.04 0.08
COP 150417C00075000 C 04/17/15 75.0 0.01 0.05
COP 150417C00080000 C 04/17/15 80.0 0.00 0.04
COP 150417C00085000 C 04/17/15 85.0 0.00 0.03
COP 150417C00090000 C 04/17/15 90.0 0.00 0.03
COP 150417C00095000 C 04/17/15 95.0 0.00 0.03
COP 150417P00050000 P 04/17/15 50.0 0.07 0.16
COP 150417P00055000 P 04/17/15 55.0 0.24 0.32
COP 150417P00057500 P 04/17/15 57.5 0.43 0.51
COP 150417P00060000 P 04/17/15 60.0 0.85 0.89
COP 150417P00062500 P 04/17/15 62.5 1.58 1.66
COP 150417P00065000 P 04/17/15 65.0 2.81 2.89
COP 150417P00067500 P 04/17/15 67.5 4.50 4.65
COP 150417P00070000 P 04/17/15 70.0 6.45 6.95
COP 150417P00072500 P 04/17/15 72.5 8.80 9.45
COP 150417P00075000 P 04/17/15 75.0 11.25 11.95
COP 150417P00080000 P 04/17/15 80.0 16.30 16.95
COP 150417P00085000 P 04/17/15 85.0 21.15 21.95
COP 150417P00090000 P 04/17/15 90.0 26.10 26.95
COP 150417P00095000 P 04/17/15 95.0 31.15 31.95
COP 150424C00056000 C 04/24/15 56.0 7.00 8.20
COP 150424C00056500 C 04/24/15 56.5 6.55 7.75
COP 150424C00057000 C 04/24/15 57.0 6.10 7.35
COP 150424C00057500 C 04/24/15 57.5 5.70 6.85
COP 150424C00058000 C 04/24/15 58.0 5.25 6.45
COP 150424C00058500 C 04/24/15 58.5 4.95 6.00
COP 150424C00059000 C 04/24/15 59.0 4.55 5.55
COP 150424C00059500 C 04/24/15 59.5 4.15 5.20
COP 150424C00060000 C 04/24/15 60.0 3.80 4.80
COP 150424C00060500 C 04/24/15 60.5 3.40 4.40
COP 150424C00061000 C 04/24/15 61.0 3.10 4.00
COP 150424C00061500 C 04/24/15 61.5 2.78 3.70
COP 150424C00062000 C 04/24/15 62.0 2.40 3.30
COP 150424C00062500 C 04/24/15 62.5 2.66 2.97
COP 150424C00063000 C 04/24/15 63.0 2.05 2.66
COP 150424C00063500 C 04/24/15 63.5 2.16 2.27
COP 150424C00064000 C 04/24/15 64.0 1.78 2.11
COP 150424C00064500 C 04/24/15 64.5 1.34 1.85
COP 150424C00065000 C 04/24/15 65.0 1.39 1.62
COP 150424C00065500 C 04/24/15 65.5 0.93 1.41
COP 150424C00066000 C 04/24/15 66.0 0.76 1.22
COP 150424C00066500 C 04/24/15 66.5 0.60 1.06
COP 150424C00067000 C 04/24/15 67.0 0.47 0.93
COP 150424C00067500 C 04/24/15 67.5 0.35 0.82
COP 150424C00068000 C 04/24/15 68.0 0.24 0.66
COP 150424C00068500 C 04/24/15 68.5 0.16 0.65
COP 150424C00069000 C 04/24/15 69.0 0.09 0.57
COP 150424C00069500 C 04/24/15 69.5 0.21 0.52
COP 150424C00070000 C 04/24/15 70.0 0.17 0.50
COP 150424C00070500 C 04/24/15 70.5 0.14 0.45
COP 150424C00071000 C 04/24/15 71.0 0.10 0.50
COP 150424C00072000 C 04/24/15 72.0 0.07 0.46
COP 150424C00073000 C 04/24/15 73.0 0.05 0.48
COP 150424P00056000 P 04/24/15 56.0 0.23 0.64
COP 150424P00056500 P 04/24/15 56.5 0.28 0.71
COP 150424P00057000 P 04/24/15 57.0 0.36 0.77
COP 150424P00057500 P 04/24/15 57.5 0.41 0.88
COP 150424P00058000 P 04/24/15 58.0 0.49 0.95
COP 150424P00058500 P 04/24/15 58.5 0.58 1.04
COP 150424P00059000 P 04/24/15 59.0 0.67 1.15
COP 150424P00059500 P 04/24/15 59.5 0.78 1.25
COP 150424P00060000 P 04/24/15 60.0 0.91 1.37
COP 150424P00060500 P 04/24/15 60.5 1.05 1.53
COP 150424P00061000 P 04/24/15 61.0 1.20 1.67
COP 150424P00061500 P 04/24/15 61.5 1.33 1.83
COP 150424P00062000 P 04/24/15 62.0 1.48 2.03
COP 150424P00062500 P 04/24/15 62.5 1.64 2.19
COP 150424P00063000 P 04/24/15 63.0 1.86 2.39
COP 150424P00063500 P 04/24/15 63.5 2.17 2.27
COP 150424P00064000 P 04/24/15 64.0 2.30 2.51
COP 150424P00064500 P 04/24/15 64.5 2.52 3.40
COP 150424P00065000 P 04/24/15 65.0 2.79 3.65
COP 150424P00065500 P 04/24/15 65.5 3.20 4.00
COP 150424P00066000 P 04/24/15 66.0 3.40 4.35
COP 150424P00066500 P 04/24/15 66.5 3.75 4.70
COP 150424P00067000 P 04/24/15 67.0 4.10 5.05
COP 150424P00067500 P 04/24/15 67.5 4.45 5.45
COP 150424P00068000 P 04/24/15 68.0 4.85 6.05
COP 150424P00068500 P 04/24/15 68.5 5.20 6.35
COP 150424P00069000 P 04/24/15 69.0 5.65 6.70
COP 150424P00069500 P 04/24/15 69.5 6.05 7.25
COP 150424P00070000 P 04/24/15 70.0 6.50 7.25
COP 150424P00070500 P 04/24/15 70.5 6.95 8.15
COP 150424P00071000 P 04/24/15 71.0 7.40 8.65
COP 150424P00072000 P 04/24/15 72.0 8.30 9.60
COP 150424P00073000 P 04/24/15 73.0 9.30 10.60
COP 150515C00035000 C 05/15/15 35.0 27.10 29.00
COP 150515C00037500 C 05/15/15 37.5 24.65 26.50
COP 150515C00040000 C 05/15/15 40.0 22.15 24.05
COP 150515C00042500 C 05/15/15 42.5 19.85 21.40
COP 150515C00045000 C 05/15/15 45.0 17.35 19.00
COP 150515C00047500 C 05/15/15 47.5 14.95 16.90
COP 150515C00050000 C 05/15/15 50.0 12.50 14.40
COP 150515C00055000 C 05/15/15 55.0 8.20 9.40
COP 150515C00057500 C 05/15/15 57.5 6.05 7.20
COP 150515C00060000 C 05/15/15 60.0 4.80 5.20
COP 150515C00062500 C 05/15/15 62.5 3.20 3.40
COP 150515C00065000 C 05/15/15 65.0 1.90 2.06
COP 150515C00067500 C 05/15/15 67.5 1.02 1.11
COP 150515C00070000 C 05/15/15 70.0 0.50 0.56
COP 150515C00072500 C 05/15/15 72.5 0.22 0.24
COP 150515C00075000 C 05/15/15 75.0 0.06 0.10
COP 150515C00077500 C 05/15/15 77.5 0.00 0.05
COP 150515C00080000 C 05/15/15 80.0 0.00 0.06
COP 150515C00082500 C 05/15/15 82.5 0.00 0.05
COP 150515C00085000 C 05/15/15 85.0 0.00 0.05
COP 150515C00087500 C 05/15/15 87.5 0.00 0.08
COP 150515C00090000 C 05/15/15 90.0 0.00 0.12
COP 150515C00095000 C 05/15/15 95.0 0.00 0.07
COP 150515C00100000 C 05/15/15 100.0 0.00 0.06
COP 150515P00035000 P 05/15/15 35.0 0.03 0.05
COP 150515P00037500 P 05/15/15 37.5 0.00 0.10
COP 150515P00040000 P 05/15/15 40.0 0.01 0.12
COP 150515P00042500 P 05/15/15 42.5 0.05 0.15
COP 150515P00045000 P 05/15/15 45.0 0.09 0.20
COP 150515P00047500 P 05/15/15 47.5 0.14 0.26
COP 150515P00050000 P 05/15/15 50.0 0.25 0.41
COP 150515P00055000 P 05/15/15 55.0 0.53 0.63
COP 150515P00057500 P 05/15/15 57.5 0.86 0.95
COP 150515P00060000 P 05/15/15 60.0 1.41 1.48
COP 150515P00062500 P 05/15/15 62.5 2.24 2.31
COP 150515P00065000 P 05/15/15 65.0 3.40 3.55
COP 150515P00067500 P 05/15/15 67.5 5.00 5.15
COP 150515P00070000 P 05/15/15 70.0 6.80 7.30
COP 150515P00072500 P 05/15/15 72.5 8.90 10.20
COP 150515P00075000 P 05/15/15 75.0 11.25 12.25
COP 150515P00077500 P 05/15/15 77.5 13.70 14.75
COP 150515P00080000 P 05/15/15 80.0 15.95 17.90
COP 150515P00082500 P 05/15/15 82.5 18.45 20.35
COP 150515P00085000 P 05/15/15 85.0 19.65 23.85
COP 150515P00087500 P 05/15/15 87.5 22.20 26.35
COP 150515P00090000 P 05/15/15 90.0 24.60 28.80
COP 150515P00095000 P 05/15/15 95.0 29.70 33.80
COP 150515P00100000 P 05/15/15 100.0 34.60 38.80
COP 150821C00035000 C 08/21/15 35.0 26.50 29.70
COP 150821C00037500 C 08/21/15 37.5 24.50 27.30
COP 150821C00040000 C 08/21/15 40.0 22.05 25.35
COP 150821C00042500 C 08/21/15 42.5 19.55 22.90
COP 150821C00045000 C 08/21/15 45.0 17.10 19.50
COP 150821C00047500 C 08/21/15 47.5 14.70 17.45
COP 150821C00050000 C 08/21/15 50.0 12.70 14.25
COP 150821C00055000 C 08/21/15 55.0 8.60 9.70
COP 150821C00057500 C 08/21/15 57.5 6.60 7.75
COP 150821C00060000 C 08/21/15 60.0 5.65 5.80
COP 150821C00062500 C 08/21/15 62.5 4.15 4.30
COP 150821C00065000 C 08/21/15 65.0 2.94 3.05
COP 150821C00067500 C 08/21/15 67.5 1.98 2.08
COP 150821C00070000 C 08/21/15 70.0 1.29 1.38
COP 150821C00072500 C 08/21/15 72.5 0.76 0.88
COP 150821C00075000 C 08/21/15 75.0 0.43 0.53
COP 150821C00077500 C 08/21/15 77.5 0.24 0.32
COP 150821C00080000 C 08/21/15 80.0 0.10 0.19
COP 150821C00085000 C 08/21/15 85.0 0.03 0.10
COP 150821C00090000 C 08/21/15 90.0 0.01 0.06
COP 150821C00095000 C 08/21/15 95.0 0.00 0.07
COP 150821P00035000 P 08/21/15 35.0 0.09 0.18
COP 150821P00037500 P 08/21/15 37.5 0.13 0.23
COP 150821P00040000 P 08/21/15 40.0 0.20 0.29
COP 150821P00042500 P 08/21/15 42.5 0.29 0.37
COP 150821P00045000 P 08/21/15 45.0 0.42 0.51
COP 150821P00047500 P 08/21/15 47.5 0.59 0.66
COP 150821P00050000 P 08/21/15 50.0 0.84 0.92
COP 150821P00055000 P 08/21/15 55.0 1.64 1.74
COP 150821P00057500 P 08/21/15 57.5 2.27 2.40
COP 150821P00060000 P 08/21/15 60.0 3.10 3.30
COP 150821P00062500 P 08/21/15 62.5 4.25 4.40
COP 150821P00065000 P 08/21/15 65.0 5.60 5.75
COP 150821P00067500 P 08/21/15 67.5 7.15 7.35
COP 150821P00070000 P 08/21/15 70.0 9.00 9.20
COP 150821P00072500 P 08/21/15 72.5 10.70 12.30
COP 150821P00075000 P 08/21/15 75.0 12.95 14.55
COP 150821P00077500 P 08/21/15 77.5 15.05 16.85
COP 150821P00080000 P 08/21/15 80.0 17.35 19.25
COP 150821P00085000 P 08/21/15 85.0 21.65 24.50
COP 150821P00090000 P 08/21/15 90.0 26.85 29.35
COP 150821P00095000 P 08/21/15 95.0 31.05 34.95
COP 160115C00032500 C 01/15/16 32.5 28.75 32.80
COP 160115C00035000 C 01/15/16 35.0 26.20 30.35
COP 160115C00037500 C 01/15/16 37.5 23.70 27.90
COP 160115C00040000 C 01/15/16 40.0 21.20 25.05
COP 160115C00042500 C 01/15/16 42.5 19.15 22.90
COP 160115C00045000 C 01/15/16 45.0 16.80 20.50
COP 160115C00047500 C 01/15/16 47.5 14.50 17.70
COP 160115C00050000 C 01/15/16 50.0 12.25 15.45
COP 160115C00055000 C 01/15/16 55.0 8.90 10.60
COP 160115C00057500 C 01/15/16 57.5 8.20 8.45
COP 160115C00060000 C 01/15/16 60.0 6.65 6.75
COP 160115C00062500 C 01/15/16 62.5 5.25 5.40
COP 160115C00065000 C 01/15/16 65.0 4.05 4.20
COP 160115C00067500 C 01/15/16 67.5 3.15 3.25
COP 160115C00070000 C 01/15/16 70.0 2.37 2.44
COP 160115C00072500 C 01/15/16 72.5 1.73 1.82
COP 160115C00075000 C 01/15/16 75.0 1.20 1.34
COP 160115C00077500 C 01/15/16 77.5 0.90 1.00
COP 160115C00080000 C 01/15/16 80.0 0.62 0.72
COP 160115C00082500 C 01/15/16 82.5 0.42 0.51
COP 160115C00085000 C 01/15/16 85.0 0.27 0.39
COP 160115C00087500 C 01/15/16 87.5 0.18 0.30
COP 160115C00090000 C 01/15/16 90.0 0.15 0.23
COP 160115C00092500 C 01/15/16 92.5 0.10 0.18
COP 160115C00095000 C 01/15/16 95.0 0.06 0.14
COP 160115C00100000 C 01/15/16 100.0 0.03 0.10
COP 160115C00105000 C 01/15/16 105.0 0.01 0.08
COP 160115C00110000 C 01/15/16 110.0 0.00 0.06
COP 160115C00115000 C 01/15/16 115.0 0.00 0.06
COP 160115C00120000 C 01/15/16 120.0 0.00 0.06
COP 160115P00032500 P 01/15/16 32.5 0.22 0.34
COP 160115P00035000 P 01/15/16 35.0 0.32 0.43
COP 160115P00037500 P 01/15/16 37.5 0.43 0.52
COP 160115P00040000 P 01/15/16 40.0 0.59 0.66
COP 160115P00042500 P 01/15/16 42.5 0.78 0.86
COP 160115P00045000 P 01/15/16 45.0 1.02 1.09
COP 160115P00047500 P 01/15/16 47.5 1.34 1.43
COP 160115P00050000 P 01/15/16 50.0 1.75 1.84
COP 160115P00055000 P 01/15/16 55.0 2.96 3.05
COP 160115P00057500 P 01/15/16 57.5 3.75 3.90
COP 160115P00060000 P 01/15/16 60.0 4.75 4.90
COP 160115P00062500 P 01/15/16 62.5 5.90 6.10
COP 160115P00065000 P 01/15/16 65.0 7.30 7.45
COP 160115P00067500 P 01/15/16 67.5 8.85 9.05
COP 160115P00070000 P 01/15/16 70.0 10.55 10.75
COP 160115P00072500 P 01/15/16 72.5 12.45 12.65
COP 160115P00075000 P 01/15/16 75.0 13.45 16.55
COP 160115P00077500 P 01/15/16 77.5 15.60 18.75
COP 160115P00080000 P 01/15/16 80.0 17.85 21.00
COP 160115P00082500 P 01/15/16 82.5 20.15 23.70
COP 160115P00085000 P 01/15/16 85.0 22.10 25.90
COP 160115P00087500 P 01/15/16 87.5 24.30 28.45
COP 160115P00090000 P 01/15/16 90.0 27.00 30.90
COP 160115P00092500 P 01/15/16 92.5 29.45 33.20
COP 160115P00095000 P 01/15/16 95.0 31.75 35.70
COP 160115P00100000 P 01/15/16 100.0 36.75 40.80
COP 160115P00105000 P 01/15/16 105.0 41.70 45.60
COP 160115P00110000 P 01/15/16 110.0 46.70 50.60
COP 160115P00115000 P 01/15/16 115.0 51.50 55.55
COP 160115P00120000 P 01/15/16 120.0 56.65 60.70
COP 170120C00032500 C 01/20/17 32.5 28.55 32.95
COP 170120C00035000 C 01/20/17 35.0 26.05 30.95
COP 170120C00037500 C 01/20/17 37.5 23.60 28.50
COP 170120C00040000 C 01/20/17 40.0 21.15 25.50
COP 170120C00042500 C 01/20/17 42.5 18.70 23.40
COP 170120C00045000 C 01/20/17 45.0 17.10 20.25
COP 170120C00047500 C 01/20/17 47.5 14.90 17.90
COP 170120C00050000 C 01/20/17 50.0 12.85 15.90
COP 170120C00055000 C 01/20/17 55.0 10.55 11.65
COP 170120C00057500 C 01/20/17 57.5 9.35 10.05
COP 170120C00060000 C 01/20/17 60.0 8.15 8.70
COP 170120C00062500 C 01/20/17 62.5 6.90 7.30
COP 170120C00065000 C 01/20/17 65.0 5.75 6.25
COP 170120C00067500 C 01/20/17 67.5 4.55 5.30
COP 170120C00070000 C 01/20/17 70.0 4.05 4.60
COP 170120C00072500 C 01/20/17 72.5 3.05 3.80
COP 170120C00075000 C 01/20/17 75.0 2.48 3.15
COP 170120C00077500 C 01/20/17 77.5 2.28 2.64
COP 170120C00080000 C 01/20/17 80.0 1.61 2.20
COP 170120C00082500 C 01/20/17 82.5 1.30 1.83
COP 170120C00085000 C 01/20/17 85.0 1.03 1.36
COP 170120C00090000 C 01/20/17 90.0 0.62 1.12
COP 170120C00095000 C 01/20/17 95.0 0.24 0.79
COP 170120C00100000 C 01/20/17 100.0 0.18 0.57
COP 170120C00105000 C 01/20/17 105.0 0.09 0.42
COP 170120C00110000 C 01/20/17 110.0 0.06 0.32
COP 170120P00032500 P 01/20/17 32.5 0.75 1.00
COP 170120P00035000 P 01/20/17 35.0 0.99 1.51
COP 170120P00037500 P 01/20/17 37.5 1.29 1.50
COP 170120P00040000 P 01/20/17 40.0 1.64 2.13
COP 170120P00042500 P 01/20/17 42.5 2.07 2.63
COP 170120P00045000 P 01/20/17 45.0 2.57 2.98
COP 170120P00047500 P 01/20/17 47.5 3.15 3.75
COP 170120P00050000 P 01/20/17 50.0 3.75 4.30
COP 170120P00055000 P 01/20/17 55.0 5.45 6.20
COP 170120P00057500 P 01/20/17 57.5 6.65 7.30
COP 170120P00060000 P 01/20/17 60.0 7.80 8.20
COP 170120P00062500 P 01/20/17 62.5 9.10 9.65
COP 170120P00065000 P 01/20/17 65.0 10.50 11.30
COP 170120P00067500 P 01/20/17 67.5 11.80 12.90
COP 170120P00070000 P 01/20/17 70.0 13.45 14.60
COP 170120P00072500 P 01/20/17 72.5 14.55 17.65
COP 170120P00075000 P 01/20/17 75.0 16.50 19.65
COP 170120P00077500 P 01/20/17 77.5 18.50 21.65
COP 170120P00080000 P 01/20/17 80.0 20.15 24.15
COP 170120P00082500 P 01/20/17 82.5 22.30 26.25
COP 170120P00085000 P 01/20/17 85.0 24.50 28.45
COP 170120P00090000 P 01/20/17 90.0 29.05 32.85
COP 170120P00095000 P 01/20/17 95.0 32.70 37.50
COP 170120P00100000 P 01/20/17 100.0 37.50 42.40
COP 170120P00105000 P 01/20/17 105.0 42.50 47.00
COP 170120P00110000 P 01/20/17 110.0 47.15 52.00

OPRA data is delayed 15 minutes.