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 Dec 18 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 141220C00047500 C 12/20/14 47.5 19.00 21.55
COP 141220C00050000 C 12/20/14 50.0 16.50 19.10
COP 141220C00055000 C 12/20/14 55.0 11.55 14.25
COP 141220C00056000 C 12/20/14 56.0 10.55 13.05
COP 141220C00056500 C 12/20/14 56.5 10.05 12.60
COP 141220C00057000 C 12/20/14 57.0 9.50 12.20
COP 141220C00057500 C 12/20/14 57.5 9.10 11.55
COP 141220C00058000 C 12/20/14 58.0 8.65 11.05
COP 141220C00058500 C 12/20/14 58.5 8.10 10.55
COP 141220C00059000 C 12/20/14 59.0 7.60 10.05
COP 141220C00059500 C 12/20/14 59.5 7.10 9.60
COP 141220C00060000 C 12/20/14 60.0 6.60 9.05
COP 141220C00060500 C 12/20/14 60.5 6.10 8.55
COP 141220C00061000 C 12/20/14 61.0 5.60 8.05
COP 141220C00061500 C 12/20/14 61.5 5.10 7.55
COP 141220C00062000 C 12/20/14 62.0 4.65 7.05
COP 141220C00062500 C 12/20/14 62.5 4.15 6.55
COP 141220C00063000 C 12/20/14 63.0 4.00 6.05
COP 141220C00063500 C 12/20/14 63.5 3.20 5.55
COP 141220C00064000 C 12/20/14 64.0 4.20 5.05
COP 141220C00064500 C 12/20/14 64.5 3.00 4.55
COP 141220C00065000 C 12/20/14 65.0 3.45 4.05
COP 141220C00065500 C 12/20/14 65.5 2.44 3.60
COP 141220C00066000 C 12/20/14 66.0 2.36 3.15
COP 141220C00066500 C 12/20/14 66.5 2.17 2.75
COP 141220C00067000 C 12/20/14 67.0 1.67 2.17
COP 141220C00067500 C 12/20/14 67.5 1.43 1.87
COP 141220C00068000 C 12/20/14 68.0 1.13 1.38
COP 141220C00068500 C 12/20/14 68.5 0.82 1.08
COP 141220C00069000 C 12/20/14 69.0 0.66 0.81
COP 141220C00069500 C 12/20/14 69.5 0.47 0.68
COP 141220C00070000 C 12/20/14 70.0 0.33 0.38
COP 141220C00070500 C 12/20/14 70.5 0.19 0.32
COP 141220C00071000 C 12/20/14 71.0 0.16 0.20
COP 141220C00071500 C 12/20/14 71.5 0.01 0.18
COP 141220C00072000 C 12/20/14 72.0 0.01 0.13
COP 141220C00072500 C 12/20/14 72.5 0.00 0.09
COP 141220C00073000 C 12/20/14 73.0 0.00 0.12
COP 141220C00073500 C 12/20/14 73.5 0.00 0.05
COP 141220C00074000 C 12/20/14 74.0 0.00 0.05
COP 141220C00074500 C 12/20/14 74.5 0.00 0.05
COP 141220C00075000 C 12/20/14 75.0 0.00 0.01
COP 141220C00076000 C 12/20/14 76.0 0.00 0.06
COP 141220C00077500 C 12/20/14 77.5 0.01 0.05
COP 141220C00079000 C 12/20/14 79.0 0.00 0.05
COP 141220C00080000 C 12/20/14 80.0 0.00 0.05
COP 141220C00081000 C 12/20/14 81.0 0.00 0.02
COP 141220C00082000 C 12/20/14 82.0 0.00 0.24
COP 141220C00083000 C 12/20/14 83.0 0.00 0.24
COP 141220C00084000 C 12/20/14 84.0 0.00 0.13
COP 141220C00085000 C 12/20/14 85.0 0.00 0.03
COP 141220C00086000 C 12/20/14 86.0 0.00 0.12
COP 141220C00087000 C 12/20/14 87.0 0.00 0.24
COP 141220C00088000 C 12/20/14 88.0 0.00 0.24
COP 141220C00089000 C 12/20/14 89.0 0.00 0.14
COP 141220C00090000 C 12/20/14 90.0 0.00 0.14
COP 141220C00091000 C 12/20/14 91.0 0.00 0.14
COP 141220C00094000 C 12/20/14 94.0 0.00 0.14
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 0.00 0.03
COP 141220P00056000 P 12/20/14 56.0 0.00 0.14
COP 141220P00056500 P 12/20/14 56.5 0.00 0.14
COP 141220P00057000 P 12/20/14 57.0 0.00 0.14
COP 141220P00057500 P 12/20/14 57.5 0.00 0.14
COP 141220P00058000 P 12/20/14 58.0 0.00 0.11
COP 141220P00058500 P 12/20/14 58.5 0.00 0.14
COP 141220P00059000 P 12/20/14 59.0 0.00 0.02
COP 141220P00059500 P 12/20/14 59.5 0.00 0.04
COP 141220P00060000 P 12/20/14 60.0 0.00 0.04
COP 141220P00060500 P 12/20/14 60.5 0.00 0.14
COP 141220P00061000 P 12/20/14 61.0 0.00 0.05
COP 141220P00061500 P 12/20/14 61.5 0.00 0.06
COP 141220P00062000 P 12/20/14 62.0 0.01 0.07
COP 141220P00062500 P 12/20/14 62.5 0.01 0.06
COP 141220P00063000 P 12/20/14 63.0 0.02 0.10
COP 141220P00063500 P 12/20/14 63.5 0.00 0.14
COP 141220P00064000 P 12/20/14 64.0 0.02 0.08
COP 141220P00064500 P 12/20/14 64.5 0.02 0.12
COP 141220P00065000 P 12/20/14 65.0 0.06 0.16
COP 141220P00065500 P 12/20/14 65.5 0.06 0.19
COP 141220P00066000 P 12/20/14 66.0 0.12 0.21
COP 141220P00066500 P 12/20/14 66.5 0.25 0.33
COP 141220P00067000 P 12/20/14 67.0 0.30 0.40
COP 141220P00067500 P 12/20/14 67.5 0.44 0.59
COP 141220P00068000 P 12/20/14 68.0 0.61 0.78
COP 141220P00068500 P 12/20/14 68.5 0.86 1.01
COP 141220P00069000 P 12/20/14 69.0 1.14 1.36
COP 141220P00069500 P 12/20/14 69.5 1.35 1.62
COP 141220P00070000 P 12/20/14 70.0 1.56 2.07
COP 141220P00070500 P 12/20/14 70.5 1.77 2.48
COP 141220P00071000 P 12/20/14 71.0 2.19 2.83
COP 141220P00071500 P 12/20/14 71.5 2.63 3.30
COP 141220P00072000 P 12/20/14 72.0 3.05 3.80
COP 141220P00072500 P 12/20/14 72.5 3.55 4.25
COP 141220P00073000 P 12/20/14 73.0 3.85 6.40
COP 141220P00073500 P 12/20/14 73.5 4.35 6.90
COP 141220P00074000 P 12/20/14 74.0 4.85 7.40
COP 141220P00074500 P 12/20/14 74.5 5.45 7.90
COP 141220P00075000 P 12/20/14 75.0 6.00 6.75
COP 141220P00076000 P 12/20/14 76.0 6.90 9.40
COP 141220P00077500 P 12/20/14 77.5 8.40 11.05
COP 141220P00079000 P 12/20/14 79.0 9.60 10.75
COP 141220P00080000 P 12/20/14 80.0 10.85 11.75
COP 141220P00081000 P 12/20/14 81.0 11.35 12.75
COP 141220P00082000 P 12/20/14 82.0 12.55 13.90
COP 141220P00083000 P 12/20/14 83.0 13.55 14.80
COP 141220P00084000 P 12/20/14 84.0 14.65 15.80
COP 141220P00085000 P 12/20/14 85.0 15.60 16.95
COP 141220P00086000 P 12/20/14 86.0 16.60 17.95
COP 141220P00087000 P 12/20/14 87.0 17.70 18.80
COP 141220P00088000 P 12/20/14 88.0 18.60 19.80
COP 141220P00089000 P 12/20/14 89.0 19.60 20.95
COP 141220P00090000 P 12/20/14 90.0 20.60 21.85
COP 141220P00091000 P 12/20/14 91.0 21.65 22.85
COP 141220P00094000 P 12/20/14 94.0 24.80 25.80
COP 141226C00045000 C 12/26/14 45.0 21.45 24.30
COP 141226C00050000 C 12/26/14 50.0 16.70 19.05
COP 141226C00052500 C 12/26/14 52.5 13.90 16.75
COP 141226C00055000 C 12/26/14 55.0 11.65 14.05
COP 141226C00055500 C 12/26/14 55.5 11.10 13.55
COP 141226C00056000 C 12/26/14 56.0 10.60 13.10
COP 141226C00056500 C 12/26/14 56.5 10.10 12.60
COP 141226C00057000 C 12/26/14 57.0 9.65 12.10
COP 141226C00057500 C 12/26/14 57.5 9.30 11.60
COP 141226C00058000 C 12/26/14 58.0 8.70 11.10
COP 141226C00058500 C 12/26/14 58.5 8.45 10.60
COP 141226C00059000 C 12/26/14 59.0 7.70 10.25
COP 141226C00059500 C 12/26/14 59.5 7.25 9.70
COP 141226C00060000 C 12/26/14 60.0 6.75 9.10
COP 141226C00060500 C 12/26/14 60.5 6.25 8.60
COP 141226C00061000 C 12/26/14 61.0 5.80 8.20
COP 141226C00061500 C 12/26/14 61.5 5.35 7.70
COP 141226C00062000 C 12/26/14 62.0 4.90 7.15
COP 141226C00062500 C 12/26/14 62.5 4.70 6.70
COP 141226C00063000 C 12/26/14 63.0 4.50 6.20
COP 141226C00063500 C 12/26/14 63.5 4.55 5.75
COP 141226C00064000 C 12/26/14 64.0 4.55 5.30
COP 141226C00064500 C 12/26/14 64.5 4.10 4.75
COP 141226C00065000 C 12/26/14 65.0 3.85 4.40
COP 141226C00065500 C 12/26/14 65.5 3.45 3.85
COP 141226C00066000 C 12/26/14 66.0 3.05 3.55
COP 141226C00066500 C 12/26/14 66.5 2.67 3.15
COP 141226C00067000 C 12/26/14 67.0 2.33 2.77
COP 141226C00067500 C 12/26/14 67.5 2.01 2.29
COP 141226C00068000 C 12/26/14 68.0 1.74 1.93
COP 141226C00068500 C 12/26/14 68.5 1.42 1.71
COP 141226C00069000 C 12/26/14 69.0 1.14 1.56
COP 141226C00069500 C 12/26/14 69.5 1.02 1.12
COP 141226C00070000 C 12/26/14 70.0 0.84 0.91
COP 141226C00070500 C 12/26/14 70.5 0.68 0.75
COP 141226C00071000 C 12/26/14 71.0 0.55 0.62
COP 141226C00071500 C 12/26/14 71.5 0.40 0.67
COP 141226C00072000 C 12/26/14 72.0 0.28 0.49
COP 141226C00072500 C 12/26/14 72.5 0.15 0.39
COP 141226C00073000 C 12/26/14 73.0 0.09 0.34
COP 141226C00073500 C 12/26/14 73.5 0.07 0.32
COP 141226C00074000 C 12/26/14 74.0 0.06 0.30
COP 141226C00074500 C 12/26/14 74.5 0.05 0.33
COP 141226C00075000 C 12/26/14 75.0 0.04 0.31
COP 141226C00076000 C 12/26/14 76.0 0.03 0.26
COP 141226C00077000 C 12/26/14 77.0 0.02 0.20
COP 141226C00078000 C 12/26/14 78.0 0.00 0.15
COP 141226C00080000 C 12/26/14 80.0 0.00 0.17
COP 141226C00085000 C 12/26/14 85.0 0.00 0.13
COP 141226P00045000 P 12/26/14 45.0 0.00 0.01
COP 141226P00050000 P 12/26/14 50.0 0.00 0.04
COP 141226P00052500 P 12/26/14 52.5 0.00 0.14
COP 141226P00055000 P 12/26/14 55.0 0.03 0.06
COP 141226P00055500 P 12/26/14 55.5 0.01 0.12
COP 141226P00056000 P 12/26/14 56.0 0.02 0.14
COP 141226P00056500 P 12/26/14 56.5 0.01 0.19
COP 141226P00057000 P 12/26/14 57.0 0.01 0.27
COP 141226P00057500 P 12/26/14 57.5 0.02 0.41
COP 141226P00058000 P 12/26/14 58.0 0.03 0.26
COP 141226P00058500 P 12/26/14 58.5 0.04 0.39
COP 141226P00059000 P 12/26/14 59.0 0.04 0.22
COP 141226P00059500 P 12/26/14 59.5 0.03 0.20
COP 141226P00060000 P 12/26/14 60.0 0.02 0.23
COP 141226P00060500 P 12/26/14 60.5 0.02 0.26
COP 141226P00061000 P 12/26/14 61.0 0.03 0.25
COP 141226P00061500 P 12/26/14 61.5 0.03 0.27
COP 141226P00062000 P 12/26/14 62.0 0.12 0.24
COP 141226P00062500 P 12/26/14 62.5 0.15 0.24
COP 141226P00063000 P 12/26/14 63.0 0.17 0.30
COP 141226P00063500 P 12/26/14 63.5 0.20 0.32
COP 141226P00064000 P 12/26/14 64.0 0.24 0.32
COP 141226P00064500 P 12/26/14 64.5 0.28 0.44
COP 141226P00065000 P 12/26/14 65.0 0.41 0.46
COP 141226P00065500 P 12/26/14 65.5 0.53 0.59
COP 141226P00066000 P 12/26/14 66.0 0.63 0.73
COP 141226P00066500 P 12/26/14 66.5 0.75 0.83
COP 141226P00067000 P 12/26/14 67.0 0.86 0.99
COP 141226P00067500 P 12/26/14 67.5 1.03 1.23
COP 141226P00068000 P 12/26/14 68.0 1.26 1.38
COP 141226P00068500 P 12/26/14 68.5 1.35 1.59
COP 141226P00069000 P 12/26/14 69.0 1.74 1.86
COP 141226P00069500 P 12/26/14 69.5 1.97 2.19
COP 141226P00070000 P 12/26/14 70.0 2.25 2.47
COP 141226P00070500 P 12/26/14 70.5 2.56 2.85
COP 141226P00071000 P 12/26/14 71.0 2.62 3.25
COP 141226P00071500 P 12/26/14 71.5 3.00 3.80
COP 141226P00072000 P 12/26/14 72.0 3.35 4.25
COP 141226P00072500 P 12/26/14 72.5 3.80 4.75
COP 141226P00073000 P 12/26/14 73.0 4.00 6.50
COP 141226P00073500 P 12/26/14 73.5 4.50 7.00
COP 141226P00074000 P 12/26/14 74.0 4.95 7.50
COP 141226P00074500 P 12/26/14 74.5 5.45 7.95
COP 141226P00075000 P 12/26/14 75.0 5.90 8.45
COP 141226P00076000 P 12/26/14 76.0 6.95 9.45
COP 141226P00077000 P 12/26/14 77.0 7.95 10.50
COP 141226P00078000 P 12/26/14 78.0 8.95 11.50
COP 141226P00080000 P 12/26/14 80.0 11.00 13.45
COP 141226P00085000 P 12/26/14 85.0 15.85 18.55
COP 150102C00050000 C 01/02/15 50.0 16.65 19.10
COP 150102C00055000 C 01/02/15 55.0 11.60 14.30
COP 150102C00058500 C 01/02/15 58.5 8.90 10.75
COP 150102C00059000 C 01/02/15 59.0 7.85 10.25
COP 150102C00059500 C 01/02/15 59.5 7.40 9.70
COP 150102C00060000 C 01/02/15 60.0 6.95 9.25
COP 150102C00060500 C 01/02/15 60.5 6.50 8.75
COP 150102C00061000 C 01/02/15 61.0 6.05 8.30
COP 150102C00061500 C 01/02/15 61.5 5.85 7.85
COP 150102C00062000 C 01/02/15 62.0 5.25 7.35
COP 150102C00062500 C 01/02/15 62.5 5.20 6.90
COP 150102C00063000 C 01/02/15 63.0 5.35 6.45
COP 150102C00063500 C 01/02/15 63.5 5.45 5.85
COP 150102C00064000 C 01/02/15 64.0 4.90 5.30
COP 150102C00064500 C 01/02/15 64.5 4.60 4.90
COP 150102C00065000 C 01/02/15 65.0 4.10 4.50
COP 150102C00065500 C 01/02/15 65.5 3.75 4.10
COP 150102C00066000 C 01/02/15 66.0 3.40 3.85
COP 150102C00066500 C 01/02/15 66.5 3.10 3.30
COP 150102C00067000 C 01/02/15 67.0 2.60 3.15
COP 150102C00067500 C 01/02/15 67.5 2.45 2.79
COP 150102C00068000 C 01/02/15 68.0 2.15 2.47
COP 150102C00068500 C 01/02/15 68.5 1.86 2.15
COP 150102C00069000 C 01/02/15 69.0 1.66 1.85
COP 150102C00069500 C 01/02/15 69.5 1.40 1.64
COP 150102C00070000 C 01/02/15 70.0 1.24 1.49
COP 150102C00070500 C 01/02/15 70.5 1.05 1.22
COP 150102C00071000 C 01/02/15 71.0 0.91 1.06
COP 150102C00071500 C 01/02/15 71.5 0.76 0.86
COP 150102C00072000 C 01/02/15 72.0 0.66 0.73
COP 150102C00072500 C 01/02/15 72.5 0.54 0.62
COP 150102C00073000 C 01/02/15 73.0 0.26 0.58
COP 150102C00073500 C 01/02/15 73.5 0.20 0.61
COP 150102C00074000 C 01/02/15 74.0 0.16 0.50
COP 150102C00074500 C 01/02/15 74.5 0.15 0.40
COP 150102C00075000 C 01/02/15 75.0 0.13 0.36
COP 150102C00076000 C 01/02/15 76.0 0.10 0.28
COP 150102C00077000 C 01/02/15 77.0 0.06 0.39
COP 150102C00078000 C 01/02/15 78.0 0.04 0.50
COP 150102C00079000 C 01/02/15 79.0 0.02 0.35
COP 150102C00080000 C 01/02/15 80.0 0.01 0.12
COP 150102C00081000 C 01/02/15 81.0 0.00 0.33
COP 150102C00082000 C 01/02/15 82.0 0.00 0.33
COP 150102C00085000 C 01/02/15 85.0 0.00 0.17
COP 150102P00050000 P 01/02/15 50.0 0.01 0.11
COP 150102P00055000 P 01/02/15 55.0 0.04 0.25
COP 150102P00058500 P 01/02/15 58.5 0.02 0.27
COP 150102P00059000 P 01/02/15 59.0 0.06 0.29
COP 150102P00059500 P 01/02/15 59.5 0.12 0.30
COP 150102P00060000 P 01/02/15 60.0 0.18 0.47
COP 150102P00060500 P 01/02/15 60.5 0.20 0.42
COP 150102P00061000 P 01/02/15 61.0 0.13 0.45
COP 150102P00061500 P 01/02/15 61.5 0.28 0.52
COP 150102P00062000 P 01/02/15 62.0 0.30 0.59
COP 150102P00062500 P 01/02/15 62.5 0.35 0.50
COP 150102P00063000 P 01/02/15 63.0 0.39 0.52
COP 150102P00063500 P 01/02/15 63.5 0.49 0.58
COP 150102P00064000 P 01/02/15 64.0 0.54 0.71
COP 150102P00064500 P 01/02/15 64.5 0.62 0.74
COP 150102P00065000 P 01/02/15 65.0 0.76 0.84
COP 150102P00065500 P 01/02/15 65.5 0.83 1.01
COP 150102P00066000 P 01/02/15 66.0 1.00 1.10
COP 150102P00066500 P 01/02/15 66.5 1.03 1.25
COP 150102P00067000 P 01/02/15 67.0 1.18 1.41
COP 150102P00067500 P 01/02/15 67.5 1.37 1.61
COP 150102P00068000 P 01/02/15 68.0 1.67 1.81
COP 150102P00068500 P 01/02/15 68.5 1.75 2.06
COP 150102P00069000 P 01/02/15 69.0 2.14 2.31
COP 150102P00069500 P 01/02/15 69.5 2.04 2.57
COP 150102P00070000 P 01/02/15 70.0 2.72 2.89
COP 150102P00070500 P 01/02/15 70.5 3.00 3.20
COP 150102P00071000 P 01/02/15 71.0 3.35 3.55
COP 150102P00071500 P 01/02/15 71.5 3.35 3.90
COP 150102P00072000 P 01/02/15 72.0 3.75 4.30
COP 150102P00072500 P 01/02/15 72.5 4.10 4.70
COP 150102P00073000 P 01/02/15 73.0 4.60 5.35
COP 150102P00073500 P 01/02/15 73.5 4.75 7.10
COP 150102P00074000 P 01/02/15 74.0 5.10 7.55
COP 150102P00074500 P 01/02/15 74.5 5.45 8.05
COP 150102P00075000 P 01/02/15 75.0 6.05 8.55
COP 150102P00076000 P 01/02/15 76.0 7.05 9.50
COP 150102P00077000 P 01/02/15 77.0 8.05 10.65
COP 150102P00078000 P 01/02/15 78.0 9.00 11.65
COP 150102P00079000 P 01/02/15 79.0 9.85 12.60
COP 150102P00080000 P 01/02/15 80.0 10.90 13.55
COP 150102P00081000 P 01/02/15 81.0 11.85 14.45
COP 150102P00082000 P 01/02/15 82.0 12.90 15.55
COP 150102P00085000 P 01/02/15 85.0 15.90 18.55
COP 150109C00050000 C 01/09/15 50.0 16.60 19.15
COP 150109C00055000 C 01/09/15 55.0 11.80 14.35
COP 150109C00058500 C 01/09/15 58.5 8.45 10.90
COP 150109C00059000 C 01/09/15 59.0 8.35 10.85
COP 150109C00059500 C 01/09/15 59.5 7.65 9.90
COP 150109C00060000 C 01/09/15 60.0 7.15 9.45
COP 150109C00060500 C 01/09/15 60.5 7.10 8.95
COP 150109C00061000 C 01/09/15 61.0 6.95 8.50
COP 150109C00061500 C 01/09/15 61.5 6.60 8.05
COP 150109C00062000 C 01/09/15 62.0 7.05 7.50
COP 150109C00062500 C 01/09/15 62.5 6.65 7.05
COP 150109C00063000 C 01/09/15 63.0 6.10 6.60
COP 150109C00063500 C 01/09/15 63.5 5.80 6.25
COP 150109C00064000 C 01/09/15 64.0 5.40 5.80
COP 150109C00064500 C 01/09/15 64.5 4.80 5.15
COP 150109C00065000 C 01/09/15 65.0 4.65 5.05
COP 150109C00065500 C 01/09/15 65.5 4.15 4.65
COP 150109C00066000 C 01/09/15 66.0 3.80 4.20
COP 150109C00066500 C 01/09/15 66.5 3.60 3.85
COP 150109C00067000 C 01/09/15 67.0 3.10 3.60
COP 150109C00067500 C 01/09/15 67.5 2.96 3.30
COP 150109C00068000 C 01/09/15 68.0 2.72 3.00
COP 150109C00068500 C 01/09/15 68.5 2.42 2.62
COP 150109C00069000 C 01/09/15 69.0 2.06 2.37
COP 150109C00069500 C 01/09/15 69.5 1.90 2.13
COP 150109C00070000 C 01/09/15 70.0 1.58 1.96
COP 150109C00070500 C 01/09/15 70.5 1.44 1.69
COP 150109C00071000 C 01/09/15 71.0 1.37 1.47
COP 150109C00071500 C 01/09/15 71.5 1.16 1.41
COP 150109C00072000 C 01/09/15 72.0 1.06 1.20
COP 150109C00072500 C 01/09/15 72.5 0.91 1.01
COP 150109C00073000 C 01/09/15 73.0 0.80 0.96
COP 150109C00073500 C 01/09/15 73.5 0.68 0.78
COP 150109C00074000 C 01/09/15 74.0 0.57 0.73
COP 150109C00074500 C 01/09/15 74.5 0.27 0.65
COP 150109C00075000 C 01/09/15 75.0 0.26 0.56
COP 150109C00076000 C 01/09/15 76.0 0.19 0.48
COP 150109C00077000 C 01/09/15 77.0 0.14 0.36
COP 150109C00078000 C 01/09/15 78.0 0.11 0.47
COP 150109C00079000 C 01/09/15 79.0 0.08 0.29
COP 150109C00080000 C 01/09/15 80.0 0.05 0.18
COP 150109C00081000 C 01/09/15 81.0 0.04 0.16
COP 150109C00082000 C 01/09/15 82.0 0.02 0.15
COP 150109C00083000 C 01/09/15 83.0 0.01 0.26
COP 150109C00085000 C 01/09/15 85.0 0.00 0.17
COP 150109P00050000 P 01/09/15 50.0 0.04 0.08
COP 150109P00055000 P 01/09/15 55.0 0.12 0.33
COP 150109P00058500 P 01/09/15 58.5 0.11 0.42
COP 150109P00059000 P 01/09/15 59.0 0.19 0.48
COP 150109P00059500 P 01/09/15 59.5 0.31 0.52
COP 150109P00060000 P 01/09/15 60.0 0.36 0.58
COP 150109P00060500 P 01/09/15 60.5 0.39 0.65
COP 150109P00061000 P 01/09/15 61.0 0.42 0.66
COP 150109P00061500 P 01/09/15 61.5 0.48 0.73
COP 150109P00062000 P 01/09/15 62.0 0.52 0.67
COP 150109P00062500 P 01/09/15 62.5 0.65 0.75
COP 150109P00063000 P 01/09/15 63.0 0.76 0.86
COP 150109P00063500 P 01/09/15 63.5 0.80 0.92
COP 150109P00064000 P 01/09/15 64.0 0.94 1.02
COP 150109P00064500 P 01/09/15 64.5 0.99 1.14
COP 150109P00065000 P 01/09/15 65.0 1.04 1.27
COP 150109P00065500 P 01/09/15 65.5 1.26 1.42
COP 150109P00066000 P 01/09/15 66.0 1.25 1.56
COP 150109P00066500 P 01/09/15 66.5 1.51 1.72
COP 150109P00067000 P 01/09/15 67.0 1.68 1.91
COP 150109P00067500 P 01/09/15 67.5 1.79 2.08
COP 150109P00068000 P 01/09/15 68.0 1.97 2.31
COP 150109P00068500 P 01/09/15 68.5 2.18 2.54
COP 150109P00069000 P 01/09/15 69.0 2.67 2.81
COP 150109P00069500 P 01/09/15 69.5 2.67 3.10
COP 150109P00070000 P 01/09/15 70.0 2.94 3.40
COP 150109P00070500 P 01/09/15 70.5 3.50 3.95
COP 150109P00071000 P 01/09/15 71.0 3.65 4.00
COP 150109P00071500 P 01/09/15 71.5 4.05 4.35
COP 150109P00072000 P 01/09/15 72.0 4.10 4.70
COP 150109P00072500 P 01/09/15 72.5 4.70 5.05
COP 150109P00073000 P 01/09/15 73.0 5.05 5.45
COP 150109P00073500 P 01/09/15 73.5 5.25 6.05
COP 150109P00074000 P 01/09/15 74.0 5.90 6.55
COP 150109P00074500 P 01/09/15 74.5 5.90 8.20
COP 150109P00075000 P 01/09/15 75.0 6.10 8.70
COP 150109P00076000 P 01/09/15 76.0 7.05 8.70
COP 150109P00077000 P 01/09/15 77.0 8.00 10.60
COP 150109P00078000 P 01/09/15 78.0 9.00 11.55
COP 150109P00079000 P 01/09/15 79.0 9.95 12.50
COP 150109P00080000 P 01/09/15 80.0 10.90 13.50
COP 150109P00081000 P 01/09/15 81.0 11.95 14.65
COP 150109P00082000 P 01/09/15 82.0 12.90 15.60
COP 150109P00083000 P 01/09/15 83.0 13.90 16.50
COP 150109P00085000 P 01/09/15 85.0 15.85 18.55
COP 150117C00030000 C 01/17/15 30.0 36.55 39.95
COP 150117C00032500 C 01/17/15 32.5 34.05 37.60
COP 150117C00035000 C 01/17/15 35.0 31.55 34.50
COP 150117C00037500 C 01/17/15 37.5 29.40 31.75
COP 150117C00040000 C 01/17/15 40.0 26.90 29.45
COP 150117C00042500 C 01/17/15 42.5 24.50 26.70
COP 150117C00045000 C 01/17/15 45.0 21.65 24.10
COP 150117C00047500 C 01/17/15 47.5 19.05 21.75
COP 150117C00050000 C 01/17/15 50.0 16.75 19.25
COP 150117C00052500 C 01/17/15 52.5 14.25 16.75
COP 150117C00055000 C 01/17/15 55.0 11.90 14.35
COP 150117C00057500 C 01/17/15 57.5 9.55 11.90
COP 150117C00060000 C 01/17/15 60.0 8.10 9.60
COP 150117C00062500 C 01/17/15 62.5 6.40 7.25
COP 150117C00065000 C 01/17/15 65.0 4.95 5.25
COP 150117C00067500 C 01/17/15 67.5 3.30 3.45
COP 150117C00070000 C 01/17/15 70.0 2.07 2.20
COP 150117C00072500 C 01/17/15 72.5 1.19 1.27
COP 150117C00075000 C 01/17/15 75.0 0.67 0.72
COP 150117C00077500 C 01/17/15 77.5 0.36 0.40
COP 150117C00080000 C 01/17/15 80.0 0.18 0.24
COP 150117C00082500 C 01/17/15 82.5 0.08 0.14
COP 150117C00085000 C 01/17/15 85.0 0.03 0.10
COP 150117C00087500 C 01/17/15 87.5 0.02 0.07
COP 150117C00090000 C 01/17/15 90.0 0.01 0.05
COP 150117C00092500 C 01/17/15 92.5 0.00 0.06
COP 150117C00095000 C 01/17/15 95.0 0.00 0.03
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 0.03
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 0.02
COP 150117P00042500 P 01/17/15 42.5 0.04 0.05
COP 150117P00045000 P 01/17/15 45.0 0.04 0.06
COP 150117P00047500 P 01/17/15 47.5 0.06 0.13
COP 150117P00050000 P 01/17/15 50.0 0.08 0.17
COP 150117P00052500 P 01/17/15 52.5 0.14 0.20
COP 150117P00055000 P 01/17/15 55.0 0.21 0.32
COP 150117P00057500 P 01/17/15 57.5 0.33 0.39
COP 150117P00060000 P 01/17/15 60.0 0.55 0.60
COP 150117P00062500 P 01/17/15 62.5 0.89 0.95
COP 150117P00065000 P 01/17/15 65.0 1.47 1.54
COP 150117P00067500 P 01/17/15 67.5 2.28 2.41
COP 150117P00070000 P 01/17/15 70.0 3.50 3.70
COP 150117P00072500 P 01/17/15 72.5 5.10 5.30
COP 150117P00075000 P 01/17/15 75.0 6.70 7.55
COP 150117P00077500 P 01/17/15 77.5 8.85 9.80
COP 150117P00080000 P 01/17/15 80.0 11.05 12.30
COP 150117P00082500 P 01/17/15 82.5 13.50 15.90
COP 150117P00085000 P 01/17/15 85.0 15.85 18.40
COP 150117P00087500 P 01/17/15 87.5 18.35 21.05
COP 150117P00090000 P 01/17/15 90.0 20.85 23.45
COP 150117P00092500 P 01/17/15 92.5 23.35 26.00
COP 150117P00095000 P 01/17/15 95.0 25.90 28.55
COP 150117P00100000 P 01/17/15 100.0 30.85 33.55
COP 150123C00045000 C 01/23/15 45.0 21.65 24.15
COP 150123C00050000 C 01/23/15 50.0 16.70 19.70
COP 150123C00055000 C 01/23/15 55.0 12.00 14.35
COP 150123C00056000 C 01/23/15 56.0 11.00 13.75
COP 150123C00056500 C 01/23/15 56.5 10.55 13.35
COP 150123C00057000 C 01/23/15 57.0 9.95 12.95
COP 150123C00057500 C 01/23/15 57.5 9.70 11.95
COP 150123C00058000 C 01/23/15 58.0 9.25 11.55
COP 150123C00058500 C 01/23/15 58.5 9.05 11.10
COP 150123C00059000 C 01/23/15 59.0 8.60 10.65
COP 150123C00059500 C 01/23/15 59.5 8.00 10.20
COP 150123C00060000 C 01/23/15 60.0 7.60 9.70
COP 150123C00060500 C 01/23/15 60.5 7.15 9.25
COP 150123C00061000 C 01/23/15 61.0 6.75 8.80
COP 150123C00061500 C 01/23/15 61.5 6.40 8.45
COP 150123C00062000 C 01/23/15 62.0 6.00 7.95
COP 150123C00062500 C 01/23/15 62.5 5.65 7.60
COP 150123C00063000 C 01/23/15 63.0 5.25 7.45
COP 150123C00063500 C 01/23/15 63.5 4.95 6.75
COP 150123C00064000 C 01/23/15 64.0 5.20 6.35
COP 150123C00064500 C 01/23/15 64.5 4.80 5.90
COP 150123C00065000 C 01/23/15 65.0 5.10 5.60
COP 150123C00065500 C 01/23/15 65.5 4.05 5.55
COP 150123C00066000 C 01/23/15 66.0 4.00 4.90
COP 150123C00066500 C 01/23/15 66.5 3.35 4.55
COP 150123C00067000 C 01/23/15 67.0 3.30 4.25
COP 150123C00067500 C 01/23/15 67.5 3.50 3.75
COP 150123C00068000 C 01/23/15 68.0 2.77 3.65
COP 150123C00068500 C 01/23/15 68.5 2.63 3.15
COP 150123C00069000 C 01/23/15 69.0 2.53 3.05
COP 150123C00069500 C 01/23/15 69.5 1.86 2.77
COP 150123C00070000 C 01/23/15 70.0 2.21 2.56
COP 150123C00070500 C 01/23/15 70.5 1.38 2.36
COP 150123C00071000 C 01/23/15 71.0 1.76 2.16
COP 150123C00071500 C 01/23/15 71.5 1.13 2.04
COP 150123C00072000 C 01/23/15 72.0 1.03 1.91
COP 150123C00072500 C 01/23/15 72.5 1.15 1.67
COP 150123C00073000 C 01/23/15 73.0 0.81 1.51
COP 150123C00073500 C 01/23/15 73.5 0.72 1.29
COP 150123C00074000 C 01/23/15 74.0 0.64 1.19
COP 150123C00074500 C 01/23/15 74.5 0.57 1.25
COP 150123C00075000 C 01/23/15 75.0 0.53 0.96
COP 150123C00076000 C 01/23/15 76.0 0.41 0.76
COP 150123C00077000 C 01/23/15 77.0 0.33 0.63
COP 150123C00078000 C 01/23/15 78.0 0.27 0.65
COP 150123C00079000 C 01/23/15 79.0 0.19 0.58
COP 150123C00080000 C 01/23/15 80.0 0.13 0.45
COP 150123C00085000 C 01/23/15 85.0 0.03 0.20
COP 150123P00045000 P 01/23/15 45.0 0.00 0.14
COP 150123P00050000 P 01/23/15 50.0 0.09 0.34
COP 150123P00055000 P 01/23/15 55.0 0.25 0.39
COP 150123P00056000 P 01/23/15 56.0 0.26 0.50
COP 150123P00056500 P 01/23/15 56.5 0.27 0.58
COP 150123P00057000 P 01/23/15 57.0 0.30 0.61
COP 150123P00057500 P 01/23/15 57.5 0.34 0.64
COP 150123P00058000 P 01/23/15 58.0 0.41 0.66
COP 150123P00058500 P 01/23/15 58.5 0.34 0.73
COP 150123P00059000 P 01/23/15 59.0 0.48 0.80
COP 150123P00059500 P 01/23/15 59.5 0.44 0.87
COP 150123P00060000 P 01/23/15 60.0 0.58 0.96
COP 150123P00060500 P 01/23/15 60.5 0.65 1.03
COP 150123P00061000 P 01/23/15 61.0 0.71 1.10
COP 150123P00061500 P 01/23/15 61.5 0.70 1.27
COP 150123P00062000 P 01/23/15 62.0 0.84 1.37
COP 150123P00062500 P 01/23/15 62.5 0.94 1.49
COP 150123P00063000 P 01/23/15 63.0 1.02 1.62
COP 150123P00063500 P 01/23/15 63.5 1.13 1.77
COP 150123P00064000 P 01/23/15 64.0 1.27 1.95
COP 150123P00064500 P 01/23/15 64.5 1.40 1.94
COP 150123P00065000 P 01/23/15 65.0 1.48 2.29
COP 150123P00065500 P 01/23/15 65.5 1.62 2.49
COP 150123P00066000 P 01/23/15 66.0 1.77 2.71
COP 150123P00066500 P 01/23/15 66.5 1.91 2.89
COP 150123P00067000 P 01/23/15 67.0 2.11 2.89
COP 150123P00067500 P 01/23/15 67.5 2.31 3.30
COP 150123P00068000 P 01/23/15 68.0 2.50 2.93
COP 150123P00068500 P 01/23/15 68.5 2.92 3.10
COP 150123P00069000 P 01/23/15 69.0 3.15 3.35
COP 150123P00069500 P 01/23/15 69.5 3.35 3.60
COP 150123P00070000 P 01/23/15 70.0 3.50 4.05
COP 150123P00070500 P 01/23/15 70.5 3.70 5.30
COP 150123P00071000 P 01/23/15 71.0 4.00 5.65
COP 150123P00071500 P 01/23/15 71.5 4.30 6.00
COP 150123P00072000 P 01/23/15 72.0 4.65 6.40
COP 150123P00072500 P 01/23/15 72.5 4.95 6.80
COP 150123P00073000 P 01/23/15 73.0 5.30 7.20
COP 150123P00073500 P 01/23/15 73.5 5.65 7.60
COP 150123P00074000 P 01/23/15 74.0 6.05 8.00
COP 150123P00074500 P 01/23/15 74.5 6.40 8.45
COP 150123P00075000 P 01/23/15 75.0 6.80 8.85
COP 150123P00076000 P 01/23/15 76.0 7.60 9.75
COP 150123P00077000 P 01/23/15 77.0 8.45 10.75
COP 150123P00078000 P 01/23/15 78.0 9.20 11.65
COP 150123P00079000 P 01/23/15 79.0 10.00 12.65
COP 150123P00080000 P 01/23/15 80.0 11.05 13.40
COP 150123P00085000 P 01/23/15 85.0 16.00 18.60
COP 150130C00045000 C 01/30/15 45.0 21.90 24.20
COP 150130C00050000 C 01/30/15 50.0 16.50 19.65
COP 150130C00055000 C 01/30/15 55.0 12.00 14.85
COP 150130C00056000 C 01/30/15 56.0 10.85 14.25
COP 150130C00056500 C 01/30/15 56.5 10.40 13.75
COP 150130C00057000 C 01/30/15 57.0 10.15 13.15
COP 150130C00057500 C 01/30/15 57.5 10.00 12.55
COP 150130C00058000 C 01/30/15 58.0 9.60 12.15
COP 150130C00058500 C 01/30/15 58.5 9.15 11.45
COP 150130C00059000 C 01/30/15 59.0 8.70 11.05
COP 150130C00059500 C 01/30/15 59.5 8.05 10.75
COP 150130C00060000 C 01/30/15 60.0 7.95 10.45
COP 150130C00060500 C 01/30/15 60.5 7.25 9.60
COP 150130C00061000 C 01/30/15 61.0 6.95 9.35
COP 150130C00061500 C 01/30/15 61.5 6.45 9.25
COP 150130C00062000 C 01/30/15 62.0 6.15 8.40
COP 150130C00062500 C 01/30/15 62.5 5.80 8.35
COP 150130C00063000 C 01/30/15 63.0 5.55 7.60
COP 150130C00063500 C 01/30/15 63.5 5.40 7.70
COP 150130C00064000 C 01/30/15 64.0 5.40 6.85
COP 150130C00064500 C 01/30/15 64.5 5.45 6.30
COP 150130C00065000 C 01/30/15 65.0 5.05 5.90
COP 150130C00065500 C 01/30/15 65.5 4.65 5.55
COP 150130C00066000 C 01/30/15 66.0 4.35 5.20
COP 150130C00066500 C 01/30/15 66.5 3.95 4.90
COP 150130C00067000 C 01/30/15 67.0 3.65 4.55
COP 150130C00067500 C 01/30/15 67.5 3.50 4.25
COP 150130C00068000 C 01/30/15 68.0 3.40 3.95
COP 150130C00068500 C 01/30/15 68.5 3.20 3.40
COP 150130C00069000 C 01/30/15 69.0 2.72 3.15
COP 150130C00069500 C 01/30/15 69.5 2.55 3.30
COP 150130C00070000 C 01/30/15 70.0 2.53 2.83
COP 150130C00070500 C 01/30/15 70.5 2.31 2.84
COP 150130C00071000 C 01/30/15 71.0 1.59 2.78
COP 150130C00072000 C 01/30/15 72.0 1.24 2.16
COP 150130C00073000 C 01/30/15 73.0 1.02 1.68
COP 150130C00075000 C 01/30/15 75.0 0.65 1.14
COP 150130C00080000 C 01/30/15 80.0 0.28 0.41
COP 150130P00045000 P 01/30/15 45.0 0.06 0.20
COP 150130P00050000 P 01/30/15 50.0 0.14 0.38
COP 150130P00055000 P 01/30/15 55.0 0.25 0.54
COP 150130P00056000 P 01/30/15 56.0 0.37 0.65
COP 150130P00056500 P 01/30/15 56.5 0.37 0.66
COP 150130P00057000 P 01/30/15 57.0 0.28 0.72
COP 150130P00057500 P 01/30/15 57.5 0.48 0.76
COP 150130P00058000 P 01/30/15 58.0 0.47 0.82
COP 150130P00058500 P 01/30/15 58.5 0.54 0.89
COP 150130P00059000 P 01/30/15 59.0 0.57 0.96
COP 150130P00059500 P 01/30/15 59.5 0.68 1.06
COP 150130P00060000 P 01/30/15 60.0 0.69 1.15
COP 150130P00060500 P 01/30/15 60.5 0.80 1.19
COP 150130P00061000 P 01/30/15 61.0 0.74 1.37
COP 150130P00061500 P 01/30/15 61.5 0.92 1.45
COP 150130P00062000 P 01/30/15 62.0 1.00 1.58
COP 150130P00062500 P 01/30/15 62.5 1.13 1.70
COP 150130P00063000 P 01/30/15 63.0 1.21 1.85
COP 150130P00063500 P 01/30/15 63.5 1.35 2.03
COP 150130P00064000 P 01/30/15 64.0 1.47 2.21
COP 150130P00064500 P 01/30/15 64.5 1.54 2.36
COP 150130P00065000 P 01/30/15 65.0 1.72 2.57
COP 150130P00065500 P 01/30/15 65.5 1.86 2.78
COP 150130P00066000 P 01/30/15 66.0 2.02 3.00
COP 150130P00066500 P 01/30/15 66.5 2.06 3.25
COP 150130P00067000 P 01/30/15 67.0 2.37 3.30
COP 150130P00067500 P 01/30/15 67.5 2.56 3.25
COP 150130P00068000 P 01/30/15 68.0 2.77 3.65
COP 150130P00068500 P 01/30/15 68.5 3.20 3.45
COP 150130P00069000 P 01/30/15 69.0 3.20 3.80
COP 150130P00069500 P 01/30/15 69.5 3.55 4.95
COP 150130P00070000 P 01/30/15 70.0 3.70 5.25
COP 150130P00070500 P 01/30/15 70.5 4.00 5.65
COP 150130P00071000 P 01/30/15 71.0 4.25 6.00
COP 150130P00072000 P 01/30/15 72.0 4.90 6.70
COP 150130P00073000 P 01/30/15 73.0 5.55 7.50
COP 150130P00075000 P 01/30/15 75.0 6.90 9.15
COP 150130P00080000 P 01/30/15 80.0 11.25 13.35
COP 150220C00035000 C 02/20/15 35.0 31.50 35.70
COP 150220C00037500 C 02/20/15 37.5 29.15 31.75
COP 150220C00040000 C 02/20/15 40.0 26.65 29.55
COP 150220C00042500 C 02/20/15 42.5 24.50 26.75
COP 150220C00045000 C 02/20/15 45.0 21.75 24.30
COP 150220C00047500 C 02/20/15 47.5 19.30 21.85
COP 150220C00050000 C 02/20/15 50.0 16.85 19.40
COP 150220C00055000 C 02/20/15 55.0 12.50 14.70
COP 150220C00057500 C 02/20/15 57.5 10.20 12.40
COP 150220C00060000 C 02/20/15 60.0 8.40 10.15
COP 150220C00062500 C 02/20/15 62.5 7.10 8.15
COP 150220C00065000 C 02/20/15 65.0 5.75 5.95
COP 150220C00067500 C 02/20/15 67.5 4.20 4.40
COP 150220C00070000 C 02/20/15 70.0 2.97 3.15
COP 150220C00072500 C 02/20/15 72.5 2.01 2.11
COP 150220C00075000 C 02/20/15 75.0 1.31 1.40
COP 150220C00077500 C 02/20/15 77.5 0.83 0.88
COP 150220C00080000 C 02/20/15 80.0 0.47 0.58
COP 150220C00082500 C 02/20/15 82.5 0.25 0.35
COP 150220C00085000 C 02/20/15 85.0 0.16 0.23
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 0.01 0.09
COP 150220C00095000 C 02/20/15 95.0 0.01 0.07
COP 150220C00100000 C 02/20/15 100.0 0.00 0.06
COP 150220C00105000 C 02/20/15 105.0 0.00 0.06
COP 150220P00035000 P 02/20/15 35.0 0.01 0.09
COP 150220P00037500 P 02/20/15 37.5 0.03 0.11
COP 150220P00040000 P 02/20/15 40.0 0.04 0.13
COP 150220P00042500 P 02/20/15 42.5 0.08 0.17
COP 150220P00045000 P 02/20/15 45.0 0.14 0.22
COP 150220P00047500 P 02/20/15 47.5 0.22 0.29
COP 150220P00050000 P 02/20/15 50.0 0.31 0.38
COP 150220P00055000 P 02/20/15 55.0 0.60 0.69
COP 150220P00057500 P 02/20/15 57.5 0.85 0.94
COP 150220P00060000 P 02/20/15 60.0 1.23 1.35
COP 150220P00062500 P 02/20/15 62.5 1.76 1.91
COP 150220P00065000 P 02/20/15 65.0 2.53 2.66
COP 150220P00067500 P 02/20/15 67.5 3.50 3.70
COP 150220P00070000 P 02/20/15 70.0 4.80 5.00
COP 150220P00072500 P 02/20/15 72.5 6.35 6.60
COP 150220P00075000 P 02/20/15 75.0 8.20 8.40
COP 150220P00077500 P 02/20/15 77.5 9.50 12.15
COP 150220P00080000 P 02/20/15 80.0 12.15 14.40
COP 150220P00082500 P 02/20/15 82.5 14.15 16.40
COP 150220P00085000 P 02/20/15 85.0 16.55 18.50
COP 150220P00087500 P 02/20/15 87.5 18.95 21.60
COP 150220P00090000 P 02/20/15 90.0 21.40 23.95
COP 150220P00092500 P 02/20/15 92.5 23.75 26.55
COP 150220P00095000 P 02/20/15 95.0 26.30 28.90
COP 150220P00100000 P 02/20/15 100.0 30.15 34.20
COP 150220P00105000 P 02/20/15 105.0 35.20 38.55
COP 150515C00035000 C 05/15/15 35.0 31.45 34.90
COP 150515C00037500 C 05/15/15 37.5 29.05 32.80
COP 150515C00040000 C 05/15/15 40.0 26.60 30.85
COP 150515C00042500 C 05/15/15 42.5 24.10 27.90
COP 150515C00045000 C 05/15/15 45.0 21.70 25.85
COP 150515C00047500 C 05/15/15 47.5 19.35 21.95
COP 150515C00050000 C 05/15/15 50.0 17.10 19.60
COP 150515C00055000 C 05/15/15 55.0 12.85 14.95
COP 150515C00057500 C 05/15/15 57.5 10.65 12.80
COP 150515C00060000 C 05/15/15 60.0 9.55 10.90
COP 150515C00062500 C 05/15/15 62.5 8.35 8.60
COP 150515C00065000 C 05/15/15 65.0 6.75 6.95
COP 150515C00067500 C 05/15/15 67.5 5.35 5.50
COP 150515C00070000 C 05/15/15 70.0 4.10 4.30
COP 150515C00072500 C 05/15/15 72.5 3.15 3.30
COP 150515C00075000 C 05/15/15 75.0 2.32 2.42
COP 150515C00077500 C 05/15/15 77.5 1.68 1.82
COP 150515C00080000 C 05/15/15 80.0 1.20 1.32
COP 150515C00082500 C 05/15/15 82.5 0.86 0.95
COP 150515C00085000 C 05/15/15 85.0 0.60 0.68
COP 150515C00087500 C 05/15/15 87.5 0.42 0.50
COP 150515C00090000 C 05/15/15 90.0 0.28 0.36
COP 150515C00095000 C 05/15/15 95.0 0.10 0.20
COP 150515C00100000 C 05/15/15 100.0 0.02 0.10
COP 150515P00035000 P 05/15/15 35.0 0.14 0.22
COP 150515P00037500 P 05/15/15 37.5 0.18 0.26
COP 150515P00040000 P 05/15/15 40.0 0.26 0.33
COP 150515P00042500 P 05/15/15 42.5 0.34 0.41
COP 150515P00045000 P 05/15/15 45.0 0.44 0.51
COP 150515P00047500 P 05/15/15 47.5 0.57 0.65
COP 150515P00050000 P 05/15/15 50.0 0.74 0.83
COP 150515P00055000 P 05/15/15 55.0 1.31 1.40
COP 150515P00057500 P 05/15/15 57.5 1.72 1.83
COP 150515P00060000 P 05/15/15 60.0 2.27 2.39
COP 150515P00062500 P 05/15/15 62.5 2.97 3.10
COP 150515P00065000 P 05/15/15 65.0 3.85 4.00
COP 150515P00067500 P 05/15/15 67.5 4.95 5.10
COP 150515P00070000 P 05/15/15 70.0 6.20 6.40
COP 150515P00072500 P 05/15/15 72.5 7.65 7.90
COP 150515P00075000 P 05/15/15 75.0 9.35 9.60
COP 150515P00077500 P 05/15/15 77.5 11.20 11.45
COP 150515P00080000 P 05/15/15 80.0 13.20 13.50
COP 150515P00082500 P 05/15/15 82.5 14.70 17.25
COP 150515P00085000 P 05/15/15 85.0 17.00 19.55
COP 150515P00087500 P 05/15/15 87.5 19.35 22.00
COP 150515P00090000 P 05/15/15 90.0 21.70 24.40
COP 150515P00095000 P 05/15/15 95.0 25.30 29.40
COP 150515P00100000 P 05/15/15 100.0 30.25 34.30
COP 160115C00032500 C 01/15/16 32.5 34.00 37.40
COP 160115C00035000 C 01/15/16 35.0 31.50 36.00
COP 160115C00037500 C 01/15/16 37.5 29.00 32.35
COP 160115C00040000 C 01/15/16 40.0 26.60 29.85
COP 160115C00042500 C 01/15/16 42.5 24.15 26.95
COP 160115C00045000 C 01/15/16 45.0 21.75 24.60
COP 160115C00047500 C 01/15/16 47.5 19.70 22.35
COP 160115C00050000 C 01/15/16 50.0 17.50 20.55
COP 160115C00055000 C 01/15/16 55.0 13.50 16.00
COP 160115C00057500 C 01/15/16 57.5 11.70 13.70
COP 160115C00060000 C 01/15/16 60.0 11.35 11.95
COP 160115C00062500 C 01/15/16 62.5 9.80 10.15
COP 160115C00065000 C 01/15/16 65.0 8.35 8.70
COP 160115C00067500 C 01/15/16 67.5 7.05 7.40
COP 160115C00070000 C 01/15/16 70.0 5.90 6.20
COP 160115C00072500 C 01/15/16 72.5 4.95 5.20
COP 160115C00075000 C 01/15/16 75.0 4.10 4.40
COP 160115C00077500 C 01/15/16 77.5 3.35 3.65
COP 160115C00080000 C 01/15/16 80.0 2.78 3.05
COP 160115C00082500 C 01/15/16 82.5 2.25 2.50
COP 160115C00085000 C 01/15/16 85.0 1.82 2.07
COP 160115C00087500 C 01/15/16 87.5 1.53 1.69
COP 160115C00090000 C 01/15/16 90.0 1.24 1.39
COP 160115C00092500 C 01/15/16 92.5 1.01 1.15
COP 160115C00095000 C 01/15/16 95.0 0.82 0.96
COP 160115C00100000 C 01/15/16 100.0 0.55 0.74
COP 160115C00105000 C 01/15/16 105.0 0.37 0.49
COP 160115C00110000 C 01/15/16 110.0 0.25 0.38
COP 160115C00115000 C 01/15/16 115.0 0.17 0.29
COP 160115C00120000 C 01/15/16 120.0 0.11 0.25
COP 160115P00032500 P 01/15/16 32.5 0.53 0.58
COP 160115P00035000 P 01/15/16 35.0 0.67 0.76
COP 160115P00037500 P 01/15/16 37.5 0.82 1.02
COP 160115P00040000 P 01/15/16 40.0 1.02 1.22
COP 160115P00042500 P 01/15/16 42.5 1.25 1.45
COP 160115P00045000 P 01/15/16 45.0 1.53 1.75
COP 160115P00047500 P 01/15/16 47.5 1.88 2.10
COP 160115P00050000 P 01/15/16 50.0 2.31 2.53
COP 160115P00055000 P 01/15/16 55.0 3.40 3.55
COP 160115P00057500 P 01/15/16 57.5 4.15 4.40
COP 160115P00060000 P 01/15/16 60.0 4.95 5.20
COP 160115P00062500 P 01/15/16 62.5 5.95 6.20
COP 160115P00065000 P 01/15/16 65.0 7.05 7.30
COP 160115P00067500 P 01/15/16 67.5 8.30 8.55
COP 160115P00070000 P 01/15/16 70.0 9.70 9.95
COP 160115P00072500 P 01/15/16 72.5 11.25 11.45
COP 160115P00075000 P 01/15/16 75.0 12.90 13.15
COP 160115P00077500 P 01/15/16 77.5 14.70 14.95
COP 160115P00080000 P 01/15/16 80.0 16.60 16.85
COP 160115P00082500 P 01/15/16 82.5 18.60 18.85
COP 160115P00085000 P 01/15/16 85.0 20.00 22.45
COP 160115P00087500 P 01/15/16 87.5 21.75 24.65
COP 160115P00090000 P 01/15/16 90.0 24.00 26.90
COP 160115P00092500 P 01/15/16 92.5 26.30 29.55
COP 160115P00095000 P 01/15/16 95.0 29.00 31.65
COP 160115P00100000 P 01/15/16 100.0 33.50 36.75
COP 160115P00105000 P 01/15/16 105.0 38.20 41.40
COP 160115P00110000 P 01/15/16 110.0 43.05 46.25
COP 160115P00115000 P 01/15/16 115.0 48.00 51.60
COP 160115P00120000 P 01/15/16 120.0 52.75 56.05
COP 170120C00032500 C 01/20/17 32.5 34.00 38.90
COP 170120C00035000 C 01/20/17 35.0 31.45 36.00
COP 170120C00037500 C 01/20/17 37.5 29.00 33.85
COP 170120C00040000 C 01/20/17 40.0 26.50 30.60
COP 170120C00042500 C 01/20/17 42.5 24.10 28.75
COP 170120C00045000 C 01/20/17 45.0 21.70 25.70
COP 170120C00047500 C 01/20/17 47.5 19.45 23.55
COP 170120C00050000 C 01/20/17 50.0 17.25 20.85
COP 170120C00055000 C 01/20/17 55.0 13.45 17.10
COP 170120C00057500 C 01/20/17 57.5 12.10 14.80
COP 170120C00060000 C 01/20/17 60.0 11.60 12.65
COP 170120C00062500 C 01/20/17 62.5 10.10 11.25
COP 170120C00065000 C 01/20/17 65.0 8.90 9.95
COP 170120C00067500 C 01/20/17 67.5 8.05 8.50
COP 170120C00070000 C 01/20/17 70.0 6.75 7.55
COP 170120C00072500 C 01/20/17 72.5 5.35 6.75
COP 170120C00075000 C 01/20/17 75.0 4.65 5.80
COP 170120C00077500 C 01/20/17 77.5 4.00 5.25
COP 170120C00080000 C 01/20/17 80.0 3.40 4.55
COP 170120C00082500 C 01/20/17 82.5 2.92 4.05
COP 170120C00085000 C 01/20/17 85.0 2.45 3.60
COP 170120C00090000 C 01/20/17 90.0 1.78 2.83
COP 170120C00095000 C 01/20/17 95.0 1.23 1.92
COP 170120C00100000 C 01/20/17 100.0 0.77 1.71
COP 170120C00105000 C 01/20/17 105.0 0.44 1.39
COP 170120C00110000 C 01/20/17 110.0 0.15 1.11
COP 170120P00032500 P 01/20/17 32.5 0.90 1.59
COP 170120P00035000 P 01/20/17 35.0 0.92 1.84
COP 170120P00037500 P 01/20/17 37.5 1.27 1.90
COP 170120P00040000 P 01/20/17 40.0 1.76 2.47
COP 170120P00042500 P 01/20/17 42.5 1.88 2.87
COP 170120P00045000 P 01/20/17 45.0 2.33 3.15
COP 170120P00047500 P 01/20/17 47.5 2.90 4.00
COP 170120P00050000 P 01/20/17 50.0 3.55 4.40
COP 170120P00055000 P 01/20/17 55.0 5.15 6.20
COP 170120P00057500 P 01/20/17 57.5 6.10 7.00
COP 170120P00060000 P 01/20/17 60.0 6.80 8.20
COP 170120P00062500 P 01/20/17 62.5 8.10 9.40
COP 170120P00065000 P 01/20/17 65.0 9.20 10.25
COP 170120P00067500 P 01/20/17 67.5 10.80 11.65
COP 170120P00070000 P 01/20/17 70.0 12.15 13.50
COP 170120P00072500 P 01/20/17 72.5 13.55 15.25
COP 170120P00075000 P 01/20/17 75.0 15.20 16.95
COP 170120P00077500 P 01/20/17 77.5 17.00 18.70
COP 170120P00080000 P 01/20/17 80.0 18.40 21.25
COP 170120P00082500 P 01/20/17 82.5 19.50 24.00
COP 170120P00085000 P 01/20/17 85.0 21.70 26.00
COP 170120P00090000 P 01/20/17 90.0 26.85 30.10
COP 170120P00095000 P 01/20/17 95.0 30.00 34.45
COP 170120P00100000 P 01/20/17 100.0 35.00 38.95
COP 170120P00105000 P 01/20/17 105.0 39.00 43.50
COP 170120P00110000 P 01/20/17 110.0 43.50 48.50

OPRA data is delayed 15 minutes.