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 (2014-05-09)Premium Content

Conocophillips (COP)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 140801C00065000 C 08/01/14 65.0 20.10 21.00
COP 140801C00070000 C 08/01/14 70.0 14.95 16.00
COP 140801C00071000 C 08/01/14 71.0 13.95 15.00
COP 140801C00071500 C 08/01/14 71.5 13.45 14.95
COP 140801C00072000 C 08/01/14 72.0 12.95 14.45
COP 140801C00072500 C 08/01/14 72.5 12.25 13.95
COP 140801C00073000 C 08/01/14 73.0 11.95 13.45
COP 140801C00073500 C 08/01/14 73.5 11.50 12.95
COP 140801C00074000 C 08/01/14 74.0 11.00 12.45
COP 140801C00074500 C 08/01/14 74.5 10.50 12.30
COP 140801C00075000 C 08/01/14 75.0 10.05 10.75
COP 140801C00076000 C 08/01/14 76.0 9.05 10.30
COP 140801C00077000 C 08/01/14 77.0 8.00 9.30
COP 140801C00078000 C 08/01/14 78.0 7.05 8.35
COP 140801C00079000 C 08/01/14 79.0 6.10 7.30
COP 140801C00080000 C 08/01/14 80.0 5.10 6.35
COP 140801C00081000 C 08/01/14 81.0 4.10 5.30
COP 140801C00082000 C 08/01/14 82.0 3.20 4.25
COP 140801C00083000 C 08/01/14 83.0 2.34 2.89
COP 140801C00084000 C 08/01/14 84.0 1.57 1.93
COP 140801C00085000 C 08/01/14 85.0 0.94 1.01
COP 140801C00086000 C 08/01/14 86.0 0.45 0.54
COP 140801C00087000 C 08/01/14 87.0 0.23 0.26
COP 140801C00088000 C 08/01/14 88.0 0.10 0.15
COP 140801C00089000 C 08/01/14 89.0 0.05 0.11
COP 140801C00090000 C 08/01/14 90.0 0.02 0.07
COP 140801C00091000 C 08/01/14 91.0 0.01 0.06
COP 140801C00092000 C 08/01/14 92.0 0.00 0.05
COP 140801C00093000 C 08/01/14 93.0 0.00 0.07
COP 140801C00094000 C 08/01/14 94.0 0.00 0.10
COP 140801C00095000 C 08/01/14 95.0 0.00 0.14
COP 140801C00096000 C 08/01/14 96.0 0.00 0.15
COP 140801C00097000 C 08/01/14 97.0 0.00 0.04
COP 140801C00098000 C 08/01/14 98.0 0.00 0.15
COP 140801C00099000 C 08/01/14 99.0 0.00 0.14
COP 140801C00100000 C 08/01/14 100.0 0.00 0.14
COP 140801C00101000 C 08/01/14 101.0 0.00 0.14
COP 140801C00102000 C 08/01/14 102.0 0.00 0.14
COP 140801C00105000 C 08/01/14 105.0 0.00 0.15
COP 140801C00110000 C 08/01/14 110.0 0.00 0.14
COP 140801P00065000 P 08/01/14 65.0 0.00 0.14
COP 140801P00070000 P 08/01/14 70.0 0.00 0.01
COP 140801P00071000 P 08/01/14 71.0 0.00 0.07
COP 140801P00071500 P 08/01/14 71.5 0.00 0.05
COP 140801P00072000 P 08/01/14 72.0 0.00 0.05
COP 140801P00072500 P 08/01/14 72.5 0.00 0.06
COP 140801P00073000 P 08/01/14 73.0 0.00 0.02
COP 140801P00073500 P 08/01/14 73.5 0.01 0.03
COP 140801P00074000 P 08/01/14 74.0 0.01 0.05
COP 140801P00074500 P 08/01/14 74.5 0.01 0.07
COP 140801P00075000 P 08/01/14 75.0 0.01 0.03
COP 140801P00076000 P 08/01/14 76.0 0.02 0.07
COP 140801P00077000 P 08/01/14 77.0 0.02 0.07
COP 140801P00078000 P 08/01/14 78.0 0.02 0.06
COP 140801P00079000 P 08/01/14 79.0 0.03 0.09
COP 140801P00080000 P 08/01/14 80.0 0.04 0.08
COP 140801P00081000 P 08/01/14 81.0 0.03 0.12
COP 140801P00082000 P 08/01/14 82.0 0.07 0.15
COP 140801P00083000 P 08/01/14 83.0 0.20 0.26
COP 140801P00084000 P 08/01/14 84.0 0.40 0.50
COP 140801P00085000 P 08/01/14 85.0 0.73 0.85
COP 140801P00086000 P 08/01/14 86.0 1.05 1.39
COP 140801P00087000 P 08/01/14 87.0 1.64 2.22
COP 140801P00088000 P 08/01/14 88.0 2.22 3.05
COP 140801P00089000 P 08/01/14 89.0 3.05 3.90
COP 140801P00090000 P 08/01/14 90.0 3.85 5.00
COP 140801P00091000 P 08/01/14 91.0 4.80 6.00
COP 140801P00092000 P 08/01/14 92.0 5.80 7.00
COP 140801P00093000 P 08/01/14 93.0 6.75 7.95
COP 140801P00094000 P 08/01/14 94.0 7.75 9.15
COP 140801P00095000 P 08/01/14 95.0 8.70 10.05
COP 140801P00096000 P 08/01/14 96.0 9.40 11.05
COP 140801P00097000 P 08/01/14 97.0 10.70 12.10
COP 140801P00098000 P 08/01/14 98.0 11.70 13.10
COP 140801P00099000 P 08/01/14 99.0 12.70 14.20
COP 140801P00100000 P 08/01/14 100.0 13.85 15.20
COP 140801P00101000 P 08/01/14 101.0 14.70 16.20
COP 140801P00102000 P 08/01/14 102.0 15.60 17.05
COP 140801P00105000 P 08/01/14 105.0 18.70 20.05
COP 140801P00110000 P 08/01/14 110.0 23.60 24.90
COP 140808C00072000 C 08/08/14 72.0 13.10 14.10
COP 140808C00073000 C 08/08/14 73.0 12.10 13.10
COP 140808C00073500 C 08/08/14 73.5 11.60 12.60
COP 140808C00074000 C 08/08/14 74.0 11.10 12.10
COP 140808C00074500 C 08/08/14 74.5 10.65 11.60
COP 140808C00075000 C 08/08/14 75.0 10.15 11.10
COP 140808C00076000 C 08/08/14 76.0 9.15 10.15
COP 140808C00077000 C 08/08/14 77.0 8.15 9.15
COP 140808C00078000 C 08/08/14 78.0 7.20 7.75
COP 140808C00079000 C 08/08/14 79.0 6.20 7.15
COP 140808C00080000 C 08/08/14 80.0 5.25 6.15
COP 140808C00081000 C 08/08/14 81.0 4.30 5.05
COP 140808C00082000 C 08/08/14 82.0 3.40 3.75
COP 140808C00083000 C 08/08/14 83.0 2.52 2.68
COP 140808C00084000 C 08/08/14 84.0 1.80 1.90
COP 140808C00085000 C 08/08/14 85.0 1.18 1.27
COP 140808C00086000 C 08/08/14 86.0 0.77 0.84
COP 140808C00087000 C 08/08/14 87.0 0.47 0.51
COP 140808C00088000 C 08/08/14 88.0 0.22 0.33
COP 140808C00089000 C 08/08/14 89.0 0.17 0.21
COP 140808C00090000 C 08/08/14 90.0 0.11 0.15
COP 140808C00091000 C 08/08/14 91.0 0.07 0.10
COP 140808C00092000 C 08/08/14 92.0 0.04 0.08
COP 140808C00093000 C 08/08/14 93.0 0.03 0.07
COP 140808C00094000 C 08/08/14 94.0 0.02 0.06
COP 140808C00095000 C 08/08/14 95.0 0.01 0.05
COP 140808C00096000 C 08/08/14 96.0 0.01 0.05
COP 140808C00097000 C 08/08/14 97.0 0.00 0.05
COP 140808C00098000 C 08/08/14 98.0 0.00 0.04
COP 140808C00099000 C 08/08/14 99.0 0.00 0.04
COP 140808C00100000 C 08/08/14 100.0 0.00 0.04
COP 140808C00101000 C 08/08/14 101.0 0.00 0.03
COP 140808C00102000 C 08/08/14 102.0 0.00 0.03
COP 140808P00072000 P 08/08/14 72.0 0.01 0.05
COP 140808P00073000 P 08/08/14 73.0 0.01 0.05
COP 140808P00073500 P 08/08/14 73.5 0.01 0.05
COP 140808P00074000 P 08/08/14 74.0 0.01 0.06
COP 140808P00074500 P 08/08/14 74.5 0.02 0.06
COP 140808P00075000 P 08/08/14 75.0 0.02 0.06
COP 140808P00076000 P 08/08/14 76.0 0.03 0.08
COP 140808P00077000 P 08/08/14 77.0 0.04 0.09
COP 140808P00078000 P 08/08/14 78.0 0.05 0.11
COP 140808P00079000 P 08/08/14 79.0 0.06 0.13
COP 140808P00080000 P 08/08/14 80.0 0.07 0.14
COP 140808P00081000 P 08/08/14 81.0 0.11 0.17
COP 140808P00082000 P 08/08/14 82.0 0.19 0.25
COP 140808P00083000 P 08/08/14 83.0 0.39 0.42
COP 140808P00084000 P 08/08/14 84.0 0.63 0.67
COP 140808P00085000 P 08/08/14 85.0 0.99 1.06
COP 140808P00086000 P 08/08/14 86.0 1.54 1.68
COP 140808P00087000 P 08/08/14 87.0 2.21 2.37
COP 140808P00088000 P 08/08/14 88.0 2.93 3.15
COP 140808P00089000 P 08/08/14 89.0 3.65 4.05
COP 140808P00090000 P 08/08/14 90.0 4.25 5.00
COP 140808P00091000 P 08/08/14 91.0 5.10 5.95
COP 140808P00092000 P 08/08/14 92.0 6.00 6.95
COP 140808P00093000 P 08/08/14 93.0 7.00 7.95
COP 140808P00094000 P 08/08/14 94.0 7.95 8.95
COP 140808P00095000 P 08/08/14 95.0 8.95 9.95
COP 140808P00096000 P 08/08/14 96.0 9.95 10.95
COP 140808P00097000 P 08/08/14 97.0 10.90 12.20
COP 140808P00098000 P 08/08/14 98.0 11.90 13.20
COP 140808P00099000 P 08/08/14 99.0 12.80 14.30
COP 140808P00100000 P 08/08/14 100.0 13.55 16.30
COP 140808P00101000 P 08/08/14 101.0 14.80 16.55
COP 140808P00102000 P 08/08/14 102.0 15.75 17.25
COP 140816C00045000 C 08/16/14 45.0 39.85 41.90
COP 140816C00050000 C 08/16/14 50.0 35.10 37.15
COP 140816C00055000 C 08/16/14 55.0 30.10 31.30
COP 140816C00057500 C 08/16/14 57.5 27.50 28.75
COP 140816C00060000 C 08/16/14 60.0 25.05 26.60
COP 140816C00062500 C 08/16/14 62.5 22.65 23.65
COP 140816C00065000 C 08/16/14 65.0 20.05 21.10
COP 140816C00067500 C 08/16/14 67.5 17.65 18.60
COP 140816C00070000 C 08/16/14 70.0 15.20 15.95
COP 140816C00072500 C 08/16/14 72.5 12.70 13.45
COP 140816C00073000 C 08/16/14 73.0 12.20 12.95
COP 140816C00073500 C 08/16/14 73.5 11.70 12.50
COP 140816C00074000 C 08/16/14 74.0 11.20 12.00
COP 140816C00074500 C 08/16/14 74.5 10.70 11.50
COP 140816C00075000 C 08/16/14 75.0 10.20 11.00
COP 140816C00076000 C 08/16/14 76.0 9.25 10.00
COP 140816C00077500 C 08/16/14 77.5 7.75 8.50
COP 140816C00079000 C 08/16/14 79.0 6.30 7.00
COP 140816C00080000 C 08/16/14 80.0 5.35 5.95
COP 140816C00081000 C 08/16/14 81.0 4.40 5.05
COP 140816C00082500 C 08/16/14 82.5 3.15 3.25
COP 140816C00084000 C 08/16/14 84.0 2.07 2.10
COP 140816C00085000 C 08/16/14 85.0 1.47 1.50
COP 140816C00086000 C 08/16/14 86.0 1.00 1.02
COP 140816C00087500 C 08/16/14 87.5 0.51 0.54
COP 140816C00089000 C 08/16/14 89.0 0.26 0.29
COP 140816C00090000 C 08/16/14 90.0 0.17 0.19
COP 140816C00091000 C 08/16/14 91.0 0.12 0.17
COP 140816C00092500 C 08/16/14 92.5 0.07 0.12
COP 140816C00094000 C 08/16/14 94.0 0.04 0.09
COP 140816C00095000 C 08/16/14 95.0 0.03 0.08
COP 140816C00096000 C 08/16/14 96.0 0.02 0.07
COP 140816C00099000 C 08/16/14 99.0 0.01 0.06
COP 140816C00100000 C 08/16/14 100.0 0.00 0.04
COP 140816P00045000 P 08/16/14 45.0 0.00 0.03
COP 140816P00050000 P 08/16/14 50.0 0.00 0.01
COP 140816P00055000 P 08/16/14 55.0 0.00 0.01
COP 140816P00057500 P 08/16/14 57.5 0.00 0.01
COP 140816P00060000 P 08/16/14 60.0 0.00 0.01
COP 140816P00062500 P 08/16/14 62.5 0.00 0.01
COP 140816P00065000 P 08/16/14 65.0 0.00 0.01
COP 140816P00067500 P 08/16/14 67.5 0.02 0.03
COP 140816P00070000 P 08/16/14 70.0 0.02 0.08
COP 140816P00072500 P 08/16/14 72.5 0.02 0.06
COP 140816P00073000 P 08/16/14 73.0 0.02 0.08
COP 140816P00073500 P 08/16/14 73.5 0.02 0.09
COP 140816P00074000 P 08/16/14 74.0 0.03 0.10
COP 140816P00074500 P 08/16/14 74.5 0.03 0.10
COP 140816P00075000 P 08/16/14 75.0 0.05 0.09
COP 140816P00076000 P 08/16/14 76.0 0.06 0.13
COP 140816P00077500 P 08/16/14 77.5 0.11 0.14
COP 140816P00079000 P 08/16/14 79.0 0.11 0.16
COP 140816P00080000 P 08/16/14 80.0 0.16 0.21
COP 140816P00081000 P 08/16/14 81.0 0.23 0.28
COP 140816P00082500 P 08/16/14 82.5 0.47 0.49
COP 140816P00084000 P 08/16/14 84.0 0.85 0.87
COP 140816P00085000 P 08/16/14 85.0 1.25 1.27
COP 140816P00086000 P 08/16/14 86.0 1.77 1.80
COP 140816P00087500 P 08/16/14 87.5 2.75 2.84
COP 140816P00089000 P 08/16/14 89.0 3.55 4.10
COP 140816P00090000 P 08/16/14 90.0 4.40 5.05
COP 140816P00091000 P 08/16/14 91.0 5.30 6.00
COP 140816P00092500 P 08/16/14 92.5 6.70 7.45
COP 140816P00094000 P 08/16/14 94.0 8.15 8.90
COP 140816P00095000 P 08/16/14 95.0 9.15 9.90
COP 140816P00096000 P 08/16/14 96.0 10.15 10.90
COP 140816P00099000 P 08/16/14 99.0 12.70 14.25
COP 140816P00100000 P 08/16/14 100.0 13.70 14.90
COP 140822C00072000 C 08/22/14 72.0 13.10 14.60
COP 140822C00073000 C 08/22/14 73.0 12.20 13.65
COP 140822C00073500 C 08/22/14 73.5 11.55 12.80
COP 140822C00074000 C 08/22/14 74.0 10.85 12.60
COP 140822C00074500 C 08/22/14 74.5 10.55 12.40
COP 140822C00075000 C 08/22/14 75.0 10.05 11.25
COP 140822C00076000 C 08/22/14 76.0 9.10 10.30
COP 140822C00077000 C 08/22/14 77.0 8.15 9.50
COP 140822C00078000 C 08/22/14 78.0 7.20 8.30
COP 140822C00079000 C 08/22/14 79.0 6.25 7.50
COP 140822C00080000 C 08/22/14 80.0 5.45 6.40
COP 140822C00081000 C 08/22/14 81.0 4.55 5.45
COP 140822C00082000 C 08/22/14 82.0 3.50 3.95
COP 140822C00083000 C 08/22/14 83.0 2.92 3.15
COP 140822C00084000 C 08/22/14 84.0 2.19 2.41
COP 140822C00085000 C 08/22/14 85.0 1.63 1.80
COP 140822C00086000 C 08/22/14 86.0 1.16 1.30
COP 140822C00087000 C 08/22/14 87.0 0.80 0.91
COP 140822C00088000 C 08/22/14 88.0 0.54 0.63
COP 140822C00089000 C 08/22/14 89.0 0.38 0.49
COP 140822C00090000 C 08/22/14 90.0 0.26 0.36
COP 140822C00091000 C 08/22/14 91.0 0.17 0.26
COP 140822C00092000 C 08/22/14 92.0 0.12 0.19
COP 140822C00093000 C 08/22/14 93.0 0.08 0.10
COP 140822C00094000 C 08/22/14 94.0 0.05 0.10
COP 140822C00095000 C 08/22/14 95.0 0.04 0.08
COP 140822C00096000 C 08/22/14 96.0 0.02 0.08
COP 140822C00097000 C 08/22/14 97.0 0.01 0.09
COP 140822C00098000 C 08/22/14 98.0 0.01 0.09
COP 140822C00099000 C 08/22/14 99.0 0.01 0.08
COP 140822C00100000 C 08/22/14 100.0 0.00 0.08
COP 140822C00101000 C 08/22/14 101.0 0.00 0.07
COP 140822C00102000 C 08/22/14 102.0 0.00 0.06
COP 140822P00072000 P 08/22/14 72.0 0.03 0.08
COP 140822P00073000 P 08/22/14 73.0 0.03 0.12
COP 140822P00073500 P 08/22/14 73.5 0.04 0.11
COP 140822P00074000 P 08/22/14 74.0 0.04 0.11
COP 140822P00074500 P 08/22/14 74.5 0.05 0.11
COP 140822P00075000 P 08/22/14 75.0 0.05 0.14
COP 140822P00076000 P 08/22/14 76.0 0.07 0.15
COP 140822P00077000 P 08/22/14 77.0 0.08 0.14
COP 140822P00078000 P 08/22/14 78.0 0.10 0.16
COP 140822P00079000 P 08/22/14 79.0 0.13 0.22
COP 140822P00080000 P 08/22/14 80.0 0.21 0.27
COP 140822P00081000 P 08/22/14 81.0 0.29 0.38
COP 140822P00082000 P 08/22/14 82.0 0.48 0.52
COP 140822P00083000 P 08/22/14 83.0 0.66 0.75
COP 140822P00084000 P 08/22/14 84.0 0.93 1.08
COP 140822P00085000 P 08/22/14 85.0 1.31 1.49
COP 140822P00086000 P 08/22/14 86.0 1.81 2.02
COP 140822P00087000 P 08/22/14 87.0 2.43 2.65
COP 140822P00088000 P 08/22/14 88.0 3.15 3.40
COP 140822P00089000 P 08/22/14 89.0 4.00 4.40
COP 140822P00090000 P 08/22/14 90.0 4.25 5.20
COP 140822P00091000 P 08/22/14 91.0 5.00 6.15
COP 140822P00092000 P 08/22/14 92.0 5.90 7.10
COP 140822P00093000 P 08/22/14 93.0 6.85 8.05
COP 140822P00094000 P 08/22/14 94.0 7.75 9.00
COP 140822P00095000 P 08/22/14 95.0 8.75 10.05
COP 140822P00096000 P 08/22/14 96.0 9.75 11.05
COP 140822P00097000 P 08/22/14 97.0 10.90 12.15
COP 140822P00098000 P 08/22/14 98.0 11.90 13.50
COP 140822P00099000 P 08/22/14 99.0 12.60 14.00
COP 140822P00100000 P 08/22/14 100.0 13.30 16.20
COP 140822P00101000 P 08/22/14 101.0 13.80 17.35
COP 140822P00102000 P 08/22/14 102.0 15.60 17.40
COP 140829C00072000 C 08/29/14 72.0 13.15 14.50
COP 140829C00073000 C 08/29/14 73.0 11.60 13.60
COP 140829C00073500 C 08/29/14 73.5 11.60 13.05
COP 140829C00074000 C 08/29/14 74.0 10.65 12.55
COP 140829C00074500 C 08/29/14 74.5 10.55 12.05
COP 140829C00075000 C 08/29/14 75.0 9.70 11.60
COP 140829C00076000 C 08/29/14 76.0 8.65 10.50
COP 140829C00077000 C 08/29/14 77.0 8.20 9.45
COP 140829C00078000 C 08/29/14 78.0 7.20 8.50
COP 140829C00079000 C 08/29/14 79.0 6.35 7.55
COP 140829C00080000 C 08/29/14 80.0 5.45 6.55
COP 140829C00081000 C 08/29/14 81.0 4.55 5.70
COP 140829C00082000 C 08/29/14 82.0 3.80 4.60
COP 140829C00083000 C 08/29/14 83.0 3.05 3.35
COP 140829C00084000 C 08/29/14 84.0 2.37 2.68
COP 140829C00085000 C 08/29/14 85.0 1.78 2.05
COP 140829C00086000 C 08/29/14 86.0 1.30 1.50
COP 140829C00087000 C 08/29/14 87.0 0.94 1.16
COP 140829C00088000 C 08/29/14 88.0 0.66 0.85
COP 140829C00089000 C 08/29/14 89.0 0.45 0.60
COP 140829C00090000 C 08/29/14 90.0 0.31 0.39
COP 140829C00091000 C 08/29/14 91.0 0.21 0.24
COP 140829C00092000 C 08/29/14 92.0 0.14 0.22
COP 140829C00093000 C 08/29/14 93.0 0.10 0.18
COP 140829C00094000 C 08/29/14 94.0 0.07 0.11
COP 140829C00095000 C 08/29/14 95.0 0.05 0.13
COP 140829C00096000 C 08/29/14 96.0 0.04 0.09
COP 140829C00097000 C 08/29/14 97.0 0.03 0.08
COP 140829C00098000 C 08/29/14 98.0 0.02 0.07
COP 140829C00099000 C 08/29/14 99.0 0.02 0.07
COP 140829C00100000 C 08/29/14 100.0 0.01 0.07
COP 140829C00101000 C 08/29/14 101.0 0.01 0.07
COP 140829C00102000 C 08/29/14 102.0 0.00 0.07
COP 140829P00072000 P 08/29/14 72.0 0.04 0.10
COP 140829P00073000 P 08/29/14 73.0 0.06 0.14
COP 140829P00073500 P 08/29/14 73.5 0.06 0.14
COP 140829P00074000 P 08/29/14 74.0 0.06 0.15
COP 140829P00074500 P 08/29/14 74.5 0.07 0.16
COP 140829P00075000 P 08/29/14 75.0 0.08 0.16
COP 140829P00076000 P 08/29/14 76.0 0.09 0.18
COP 140829P00077000 P 08/29/14 77.0 0.11 0.19
COP 140829P00078000 P 08/29/14 78.0 0.13 0.22
COP 140829P00079000 P 08/29/14 79.0 0.20 0.27
COP 140829P00080000 P 08/29/14 80.0 0.28 0.36
COP 140829P00081000 P 08/29/14 81.0 0.37 0.48
COP 140829P00082000 P 08/29/14 82.0 0.50 0.65
COP 140829P00083000 P 08/29/14 83.0 0.74 0.92
COP 140829P00084000 P 08/29/14 84.0 1.09 1.23
COP 140829P00085000 P 08/29/14 85.0 1.45 1.64
COP 140829P00086000 P 08/29/14 86.0 1.90 2.16
COP 140829P00087000 P 08/29/14 87.0 2.51 2.82
COP 140829P00088000 P 08/29/14 88.0 3.25 3.55
COP 140829P00089000 P 08/29/14 89.0 3.45 4.40
COP 140829P00090000 P 08/29/14 90.0 4.20 5.25
COP 140829P00091000 P 08/29/14 91.0 5.05 6.15
COP 140829P00092000 P 08/29/14 92.0 5.90 7.10
COP 140829P00093000 P 08/29/14 93.0 6.85 8.05
COP 140829P00094000 P 08/29/14 94.0 7.80 9.15
COP 140829P00095000 P 08/29/14 95.0 8.80 10.00
COP 140829P00096000 P 08/29/14 96.0 9.75 11.45
COP 140829P00097000 P 08/29/14 97.0 10.60 12.40
COP 140829P00098000 P 08/29/14 98.0 11.60 13.30
COP 140829P00099000 P 08/29/14 99.0 12.60 14.00
COP 140829P00100000 P 08/29/14 100.0 13.60 15.30
COP 140829P00101000 P 08/29/14 101.0 13.80 17.15
COP 140829P00102000 P 08/29/14 102.0 15.60 17.15
COP 140905C00072000 C 09/05/14 72.0 13.15 14.55
COP 140905C00073000 C 09/05/14 73.0 11.80 13.55
COP 140905C00073500 C 09/05/14 73.5 11.50 13.05
COP 140905C00074000 C 09/05/14 74.0 10.85 13.00
COP 140905C00074500 C 09/05/14 74.5 10.35 12.45
COP 140905C00075000 C 09/05/14 75.0 9.95 11.95
COP 140905C00076000 C 09/05/14 76.0 9.15 10.50
COP 140905C00077000 C 09/05/14 77.0 8.25 9.50
COP 140905C00078000 C 09/05/14 78.0 7.30 8.55
COP 140905C00079000 C 09/05/14 79.0 6.40 7.60
COP 140905C00080000 C 09/05/14 80.0 5.50 6.65
COP 140905C00081000 C 09/05/14 81.0 4.65 5.75
COP 140905C00082000 C 09/05/14 82.0 3.85 4.85
COP 140905C00083000 C 09/05/14 83.0 3.15 3.50
COP 140905C00084000 C 09/05/14 84.0 2.49 2.81
COP 140905C00085000 C 09/05/14 85.0 1.93 2.19
COP 140905C00086000 C 09/05/14 86.0 1.42 1.59
COP 140905C00087000 C 09/05/14 87.0 1.06 1.29
COP 140905C00088000 C 09/05/14 88.0 0.76 0.96
COP 140905C00089000 C 09/05/14 89.0 0.54 0.71
COP 140905C00090000 C 09/05/14 90.0 0.37 0.51
COP 140905C00091000 C 09/05/14 91.0 0.26 0.36
COP 140905C00092000 C 09/05/14 92.0 0.18 0.27
COP 140905C00093000 C 09/05/14 93.0 0.13 0.20
COP 140905C00094000 C 09/05/14 94.0 0.09 0.17
COP 140905C00095000 C 09/05/14 95.0 0.06 0.14
COP 140905C00096000 C 09/05/14 96.0 0.05 0.12
COP 140905C00097000 C 09/05/14 97.0 0.03 0.10
COP 140905C00098000 C 09/05/14 98.0 0.02 0.09
COP 140905C00099000 C 09/05/14 99.0 0.02 0.08
COP 140905C00100000 C 09/05/14 100.0 0.01 0.07
COP 140905C00101000 C 09/05/14 101.0 0.00 0.07
COP 140905C00102000 C 09/05/14 102.0 0.00 0.06
COP 140905P00072000 P 09/05/14 72.0 0.06 0.15
COP 140905P00073000 P 09/05/14 73.0 0.07 0.15
COP 140905P00073500 P 09/05/14 73.5 0.07 0.16
COP 140905P00074000 P 09/05/14 74.0 0.08 0.16
COP 140905P00074500 P 09/05/14 74.5 0.09 0.17
COP 140905P00075000 P 09/05/14 75.0 0.10 0.18
COP 140905P00076000 P 09/05/14 76.0 0.11 0.20
COP 140905P00077000 P 09/05/14 77.0 0.13 0.22
COP 140905P00078000 P 09/05/14 78.0 0.19 0.27
COP 140905P00079000 P 09/05/14 79.0 0.26 0.35
COP 140905P00080000 P 09/05/14 80.0 0.31 0.46
COP 140905P00081000 P 09/05/14 81.0 0.45 0.60
COP 140905P00082000 P 09/05/14 82.0 0.59 0.78
COP 140905P00083000 P 09/05/14 83.0 0.81 1.03
COP 140905P00084000 P 09/05/14 84.0 1.11 1.33
COP 140905P00085000 P 09/05/14 85.0 1.57 1.76
COP 140905P00086000 P 09/05/14 86.0 2.09 2.31
COP 140905P00087000 P 09/05/14 87.0 2.60 2.92
COP 140905P00088000 P 09/05/14 88.0 3.30 3.60
COP 140905P00089000 P 09/05/14 89.0 3.60 4.45
COP 140905P00090000 P 09/05/14 90.0 4.25 5.30
COP 140905P00091000 P 09/05/14 91.0 5.05 6.20
COP 140905P00092000 P 09/05/14 92.0 5.95 7.20
COP 140905P00093000 P 09/05/14 93.0 6.85 8.15
COP 140905P00094000 P 09/05/14 94.0 7.80 9.05
COP 140905P00095000 P 09/05/14 95.0 8.80 10.00
COP 140905P00096000 P 09/05/14 96.0 9.80 11.40
COP 140905P00097000 P 09/05/14 97.0 10.60 12.30
COP 140905P00098000 P 09/05/14 98.0 11.60 13.45
COP 140905P00099000 P 09/05/14 99.0 12.60 14.30
COP 140905P00100000 P 09/05/14 100.0 13.35 15.55
COP 140905P00101000 P 09/05/14 101.0 13.65 17.30
COP 140905P00102000 P 09/05/14 102.0 15.35 17.40
COP 140920C00070000 C 09/20/14 70.0 15.10 16.55
COP 140920C00075000 C 09/20/14 75.0 10.30 11.60
COP 140920C00077500 C 09/20/14 77.5 7.85 8.95
COP 140920C00080000 C 09/20/14 80.0 5.70 6.60
COP 140920C00082500 C 09/20/14 82.5 3.70 4.15
COP 140920C00085000 C 09/20/14 85.0 2.17 2.25
COP 140920C00087500 C 09/20/14 87.5 1.13 1.18
COP 140920C00090000 C 09/20/14 90.0 0.53 0.56
COP 140920C00092500 C 09/20/14 92.5 0.24 0.28
COP 140920C00095000 C 09/20/14 95.0 0.12 0.15
COP 140920C00100000 C 09/20/14 100.0 0.03 0.09
COP 140920C00105000 C 09/20/14 105.0 0.01 0.06
COP 140920P00070000 P 09/20/14 70.0 0.07 0.15
COP 140920P00075000 P 09/20/14 75.0 0.17 0.18
COP 140920P00077500 P 09/20/14 77.5 0.26 0.32
COP 140920P00080000 P 09/20/14 80.0 0.53 0.57
COP 140920P00082500 P 09/20/14 82.5 0.96 1.07
COP 140920P00085000 P 09/20/14 85.0 1.88 2.00
COP 140920P00087500 P 09/20/14 87.5 3.25 3.45
COP 140920P00090000 P 09/20/14 90.0 4.55 5.45
COP 140920P00092500 P 09/20/14 92.5 6.50 7.70
COP 140920P00095000 P 09/20/14 95.0 8.85 10.05
COP 140920P00100000 P 09/20/14 100.0 13.60 15.20
COP 140920P00105000 P 09/20/14 105.0 18.70 19.85
COP 141122C00050000 C 11/22/14 50.0 34.10 37.60
COP 141122C00055000 C 11/22/14 55.0 28.45 32.40
COP 141122C00060000 C 11/22/14 60.0 23.60 27.45
COP 141122C00062500 C 11/22/14 62.5 21.05 24.90
COP 141122C00065000 C 11/22/14 65.0 19.80 22.40
COP 141122C00067500 C 11/22/14 67.5 16.30 19.95
COP 141122C00070000 C 11/22/14 70.0 14.75 17.15
COP 141122C00072500 C 11/22/14 72.5 12.80 14.20
COP 141122C00075000 C 11/22/14 75.0 10.45 11.85
COP 141122C00077500 C 11/22/14 77.5 8.25 9.40
COP 141122C00080000 C 11/22/14 80.0 6.20 7.05
COP 141122C00082500 C 11/22/14 82.5 4.45 4.60
COP 141122C00085000 C 11/22/14 85.0 3.00 3.05
COP 141122C00087500 C 11/22/14 87.5 1.88 1.97
COP 141122C00090000 C 11/22/14 90.0 1.12 1.19
COP 141122C00092500 C 11/22/14 92.5 0.65 0.70
COP 141122C00095000 C 11/22/14 95.0 0.37 0.42
COP 141122C00100000 C 11/22/14 100.0 0.11 0.15
COP 141122P00050000 P 11/22/14 50.0 0.02 0.07
COP 141122P00055000 P 11/22/14 55.0 0.05 0.09
COP 141122P00060000 P 11/22/14 60.0 0.07 0.15
COP 141122P00062500 P 11/22/14 62.5 0.10 0.15
COP 141122P00065000 P 11/22/14 65.0 0.13 0.22
COP 141122P00067500 P 11/22/14 67.5 0.19 0.25
COP 141122P00070000 P 11/22/14 70.0 0.27 0.30
COP 141122P00072500 P 11/22/14 72.5 0.38 0.44
COP 141122P00075000 P 11/22/14 75.0 0.56 0.63
COP 141122P00077500 P 11/22/14 77.5 0.87 0.96
COP 141122P00080000 P 11/22/14 80.0 1.37 1.47
COP 141122P00082500 P 11/22/14 82.5 2.13 2.26
COP 141122P00085000 P 11/22/14 85.0 3.25 3.35
COP 141122P00087500 P 11/22/14 87.5 4.65 4.80
COP 141122P00090000 P 11/22/14 90.0 6.40 6.60
COP 141122P00092500 P 11/22/14 92.5 7.85 8.70
COP 141122P00095000 P 11/22/14 95.0 9.80 11.00
COP 141122P00100000 P 11/22/14 100.0 14.00 16.35
COP 150117C00030000 C 01/17/15 30.0 53.65 57.30
COP 150117C00032500 C 01/17/15 32.5 51.10 54.80
COP 150117C00035000 C 01/17/15 35.0 48.60 52.35
COP 150117C00037500 C 01/17/15 37.5 46.10 50.10
COP 150117C00040000 C 01/17/15 40.0 43.60 47.45
COP 150117C00042500 C 01/17/15 42.5 41.10 44.85
COP 150117C00045000 C 01/17/15 45.0 38.65 42.35
COP 150117C00047500 C 01/17/15 47.5 37.30 40.10
COP 150117C00050000 C 01/17/15 50.0 34.50 37.50
COP 150117C00052500 C 01/17/15 52.5 32.55 34.45
COP 150117C00055000 C 01/17/15 55.0 30.05 31.95
COP 150117C00057500 C 01/17/15 57.5 27.60 29.45
COP 150117C00060000 C 01/17/15 60.0 25.10 26.65
COP 150117C00062500 C 01/17/15 62.5 22.65 24.15
COP 150117C00065000 C 01/17/15 65.0 20.15 21.70
COP 150117C00067500 C 01/17/15 67.5 17.70 19.15
COP 150117C00070000 C 01/17/15 70.0 15.35 16.70
COP 150117C00072500 C 01/17/15 72.5 13.00 14.30
COP 150117C00075000 C 01/17/15 75.0 10.80 11.65
COP 150117C00077500 C 01/17/15 77.5 8.70 9.55
COP 150117C00080000 C 01/17/15 80.0 6.70 6.85
COP 150117C00082500 C 01/17/15 82.5 5.00 5.15
COP 150117C00085000 C 01/17/15 85.0 3.60 3.70
COP 150117C00087500 C 01/17/15 87.5 2.48 2.59
COP 150117C00090000 C 01/17/15 90.0 1.63 1.71
COP 150117C00092500 C 01/17/15 92.5 1.06 1.14
COP 150117C00095000 C 01/17/15 95.0 0.67 0.73
COP 150117C00100000 C 01/17/15 100.0 0.26 0.33
COP 150117P00030000 P 01/17/15 30.0 0.00 0.03
COP 150117P00032500 P 01/17/15 32.5 0.01 0.03
COP 150117P00035000 P 01/17/15 35.0 0.00 0.06
COP 150117P00037500 P 01/17/15 37.5 0.01 0.05
COP 150117P00040000 P 01/17/15 40.0 0.01 0.05
COP 150117P00042500 P 01/17/15 42.5 0.01 0.06
COP 150117P00045000 P 01/17/15 45.0 0.03 0.08
COP 150117P00047500 P 01/17/15 47.5 0.04 0.09
COP 150117P00050000 P 01/17/15 50.0 0.09 0.11
COP 150117P00052500 P 01/17/15 52.5 0.06 0.12
COP 150117P00055000 P 01/17/15 55.0 0.09 0.15
COP 150117P00057500 P 01/17/15 57.5 0.13 0.16
COP 150117P00060000 P 01/17/15 60.0 0.17 0.21
COP 150117P00062500 P 01/17/15 62.5 0.22 0.27
COP 150117P00065000 P 01/17/15 65.0 0.28 0.32
COP 150117P00067500 P 01/17/15 67.5 0.38 0.41
COP 150117P00070000 P 01/17/15 70.0 0.49 0.54
COP 150117P00072500 P 01/17/15 72.5 0.67 0.73
COP 150117P00075000 P 01/17/15 75.0 0.96 1.02
COP 150117P00077500 P 01/17/15 77.5 1.36 1.44
COP 150117P00080000 P 01/17/15 80.0 1.99 2.04
COP 150117P00082500 P 01/17/15 82.5 2.81 2.87
COP 150117P00085000 P 01/17/15 85.0 3.90 4.00
COP 150117P00087500 P 01/17/15 87.5 5.25 5.40
COP 150117P00090000 P 01/17/15 90.0 6.90 7.10
COP 150117P00092500 P 01/17/15 92.5 8.80 9.00
COP 150117P00095000 P 01/17/15 95.0 10.10 11.25
COP 150117P00100000 P 01/17/15 100.0 14.50 15.85
COP 150220C00042500 C 02/20/15 42.5 41.10 45.10
COP 150220C00045000 C 02/20/15 45.0 38.60 42.65
COP 150220C00047500 C 02/20/15 47.5 36.00 40.15
COP 150220C00050000 C 02/20/15 50.0 33.50 37.60
COP 150220C00055000 C 02/20/15 55.0 28.55 32.40
COP 150220C00060000 C 02/20/15 60.0 23.65 27.40
COP 150220C00065000 C 02/20/15 65.0 18.65 22.55
COP 150220C00070000 C 02/20/15 70.0 15.35 16.75
COP 150220C00075000 C 02/20/15 75.0 10.85 12.05
COP 150220C00077500 C 02/20/15 77.5 8.80 9.85
COP 150220C00080000 C 02/20/15 80.0 7.00 7.15
COP 150220C00082500 C 02/20/15 82.5 5.35 5.50
COP 150220C00085000 C 02/20/15 85.0 3.95 4.05
COP 150220C00087500 C 02/20/15 87.5 2.82 2.94
COP 150220C00090000 C 02/20/15 90.0 1.96 2.02
COP 150220C00092500 C 02/20/15 92.5 1.33 1.42
COP 150220C00095000 C 02/20/15 95.0 0.88 0.97
COP 150220C00100000 C 02/20/15 100.0 0.38 0.46
COP 150220C00105000 C 02/20/15 105.0 0.16 0.24
COP 150220P00042500 P 02/20/15 42.5 0.02 0.12
COP 150220P00045000 P 02/20/15 45.0 0.03 0.13
COP 150220P00047500 P 02/20/15 47.5 0.05 0.15
COP 150220P00050000 P 02/20/15 50.0 0.07 0.17
COP 150220P00055000 P 02/20/15 55.0 0.13 0.23
COP 150220P00060000 P 02/20/15 60.0 0.24 0.27
COP 150220P00065000 P 02/20/15 65.0 0.39 0.43
COP 150220P00070000 P 02/20/15 70.0 0.69 0.72
COP 150220P00075000 P 02/20/15 75.0 1.30 1.38
COP 150220P00077500 P 02/20/15 77.5 1.81 1.90
COP 150220P00080000 P 02/20/15 80.0 2.51 2.61
COP 150220P00082500 P 02/20/15 82.5 3.40 3.55
COP 150220P00085000 P 02/20/15 85.0 4.60 4.75
COP 150220P00087500 P 02/20/15 87.5 6.00 6.15
COP 150220P00090000 P 02/20/15 90.0 7.70 7.85
COP 150220P00092500 P 02/20/15 92.5 9.60 9.75
COP 150220P00095000 P 02/20/15 95.0 10.95 12.00
COP 150220P00100000 P 02/20/15 100.0 15.25 16.60
COP 150220P00105000 P 02/20/15 105.0 19.10 21.90
COP 160115C00035000 C 01/15/16 35.0 48.25 52.95
COP 160115C00040000 C 01/15/16 40.0 43.20 47.95
COP 160115C00042500 C 01/15/16 42.5 41.00 45.20
COP 160115C00045000 C 01/15/16 45.0 38.20 42.95
COP 160115C00047500 C 01/15/16 47.5 36.00 40.25
COP 160115C00050000 C 01/15/16 50.0 33.00 37.95
COP 160115C00055000 C 01/15/16 55.0 29.00 32.75
COP 160115C00057500 C 01/15/16 57.5 26.15 30.25
COP 160115C00060000 C 01/15/16 60.0 24.00 27.80
COP 160115C00062500 C 01/15/16 62.5 21.50 25.40
COP 160115C00065000 C 01/15/16 65.0 19.50 23.00
COP 160115C00067500 C 01/15/16 67.5 18.15 20.30
COP 160115C00070000 C 01/15/16 70.0 15.90 17.60
COP 160115C00072500 C 01/15/16 72.5 13.95 15.55
COP 160115C00075000 C 01/15/16 75.0 12.05 13.60
COP 160115C00077500 C 01/15/16 77.5 10.40 10.95
COP 160115C00080000 C 01/15/16 80.0 8.80 9.05
COP 160115C00082500 C 01/15/16 82.5 7.40 7.60
COP 160115C00085000 C 01/15/16 85.0 6.15 6.35
COP 160115C00087500 C 01/15/16 87.5 5.10 5.25
COP 160115C00090000 C 01/15/16 90.0 4.15 4.30
COP 160115C00092500 C 01/15/16 92.5 3.35 3.50
COP 160115C00095000 C 01/15/16 95.0 2.69 2.82
COP 160115C00100000 C 01/15/16 100.0 1.74 1.84
COP 160115C00105000 C 01/15/16 105.0 1.13 1.18
COP 160115C00110000 C 01/15/16 110.0 0.71 0.78
COP 160115C00115000 C 01/15/16 115.0 0.46 0.53
COP 160115C00120000 C 01/15/16 120.0 0.30 0.37
COP 160115P00035000 P 01/15/16 35.0 0.14 0.23
COP 160115P00040000 P 01/15/16 40.0 0.21 0.33
COP 160115P00042500 P 01/15/16 42.5 0.26 0.39
COP 160115P00045000 P 01/15/16 45.0 0.33 0.45
COP 160115P00047500 P 01/15/16 47.5 0.41 0.54
COP 160115P00050000 P 01/15/16 50.0 0.51 0.60
COP 160115P00055000 P 01/15/16 55.0 0.76 0.86
COP 160115P00057500 P 01/15/16 57.5 0.93 1.03
COP 160115P00060000 P 01/15/16 60.0 1.15 1.23
COP 160115P00062500 P 01/15/16 62.5 1.43 1.55
COP 160115P00065000 P 01/15/16 65.0 1.77 1.90
COP 160115P00067500 P 01/15/16 67.5 2.19 2.32
COP 160115P00070000 P 01/15/16 70.0 2.72 2.84
COP 160115P00072500 P 01/15/16 72.5 3.30 3.50
COP 160115P00075000 P 01/15/16 75.0 4.05 4.25
COP 160115P00077500 P 01/15/16 77.5 4.95 5.15
COP 160115P00080000 P 01/15/16 80.0 5.95 6.15
COP 160115P00082500 P 01/15/16 82.5 7.15 7.35
COP 160115P00085000 P 01/15/16 85.0 8.50 8.65
COP 160115P00087500 P 01/15/16 87.5 9.90 10.15
COP 160115P00090000 P 01/15/16 90.0 11.55 11.75
COP 160115P00092500 P 01/15/16 92.5 13.30 13.50
COP 160115P00095000 P 01/15/16 95.0 15.15 15.40
COP 160115P00100000 P 01/15/16 100.0 17.80 19.85
COP 160115P00105000 P 01/15/16 105.0 21.90 23.85
COP 160115P00110000 P 01/15/16 110.0 25.95 29.45
COP 160115P00115000 P 01/15/16 115.0 30.65 34.50
COP 160115P00120000 P 01/15/16 120.0 35.20 39.50

OPRA data is delayed 15 minutes.