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 (2016-11-04)Premium Content

Conocophillips (COP)
As of Jan 23 2017 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 170127C00035000 C 01/27/17 35.0 14.25 16.05
COP 170127C00037500 C 01/27/17 37.5 10.70 14.45
COP 170127C00040000 C 01/27/17 40.0 8.00 11.80
COP 170127C00042500 C 01/27/17 42.5 6.00 9.25
COP 170127C00043000 C 01/27/17 43.0 6.40 7.75
COP 170127C00043500 C 01/27/17 43.5 5.50 8.25
COP 170127C00044000 C 01/27/17 44.0 4.45 7.75
COP 170127C00044500 C 01/27/17 44.5 3.80 7.25
COP 170127C00045000 C 01/27/17 45.0 4.50 5.65
COP 170127C00045500 C 01/27/17 45.5 3.40 5.80
COP 170127C00046000 C 01/27/17 46.0 3.50 4.65
COP 170127C00046500 C 01/27/17 46.5 3.00 4.05
COP 170127C00047000 C 01/27/17 47.0 2.64 3.65
COP 170127C00047500 C 01/27/17 47.5 2.19 2.20
COP 170127C00048000 C 01/27/17 48.0 1.73 1.75
COP 170127C00048500 C 01/27/17 48.5 1.31 1.33
COP 170127C00049000 C 01/27/17 49.0 0.93 0.94
COP 170127C00049500 C 01/27/17 49.5 0.61 0.62
COP 170127C00050000 C 01/27/17 50.0 0.37 0.38
COP 170127C00050500 C 01/27/17 50.5 0.21 0.22
COP 170127C00051000 C 01/27/17 51.0 0.11 0.12
COP 170127C00051500 C 01/27/17 51.5 0.05 0.06
COP 170127C00052000 C 01/27/17 52.0 0.03 0.04
COP 170127C00052500 C 01/27/17 52.5 0.02 0.03
COP 170127C00053000 C 01/27/17 53.0 0.01 0.02
COP 170127C00053500 C 01/27/17 53.5 0.00 0.03
COP 170127C00054000 C 01/27/17 54.0 0.00 0.03
COP 170127C00054500 C 01/27/17 54.5 0.01 0.06
COP 170127C00055000 C 01/27/17 55.0 0.00 0.06
COP 170127C00055500 C 01/27/17 55.5 0.00 0.05
COP 170127C00056000 C 01/27/17 56.0 0.00 0.17
COP 170127C00056500 C 01/27/17 56.5 0.00 0.10
COP 170127C00057000 C 01/27/17 57.0 0.00 0.06
COP 170127C00057500 C 01/27/17 57.5 0.00 0.09
COP 170127C00058500 C 01/27/17 58.5 0.00 0.41
COP 170127C00060000 C 01/27/17 60.0 0.00 0.09
COP 170127C00062500 C 01/27/17 62.5 0.00 0.50
COP 170127C00065000 C 01/27/17 65.0 0.00 0.50
COP 170127P00035000 P 01/27/17 35.0 0.00 0.50
COP 170127P00037500 P 01/27/17 37.5 0.00 1.01
COP 170127P00040000 P 01/27/17 40.0 0.00 0.49
COP 170127P00042500 P 01/27/17 42.5 0.00 0.50
COP 170127P00043000 P 01/27/17 43.0 0.00 0.18
COP 170127P00043500 P 01/27/17 43.5 0.00 0.50
COP 170127P00044000 P 01/27/17 44.0 0.00 0.34
COP 170127P00044500 P 01/27/17 44.5 0.00 0.07
COP 170127P00045000 P 01/27/17 45.0 0.00 0.09
COP 170127P00045500 P 01/27/17 45.5 0.00 0.03
COP 170127P00046000 P 01/27/17 46.0 0.00 0.03
COP 170127P00046500 P 01/27/17 46.5 0.02 0.03
COP 170127P00047000 P 01/27/17 47.0 0.03 0.04
COP 170127P00047500 P 01/27/17 47.5 0.06 0.07
COP 170127P00048000 P 01/27/17 48.0 0.11 0.12
COP 170127P00048500 P 01/27/17 48.5 0.18 0.19
COP 170127P00049000 P 01/27/17 49.0 0.30 0.31
COP 170127P00049500 P 01/27/17 49.5 0.48 0.49
COP 170127P00050000 P 01/27/17 50.0 0.74 0.75
COP 170127P00050500 P 01/27/17 50.5 1.07 1.09
COP 170127P00051000 P 01/27/17 51.0 1.47 1.49
COP 170127P00051500 P 01/27/17 51.5 1.92 1.94
COP 170127P00052000 P 01/27/17 52.0 2.39 2.41
COP 170127P00052500 P 01/27/17 52.5 2.87 2.93
COP 170127P00053000 P 01/27/17 53.0 3.00 3.50
COP 170127P00053500 P 01/27/17 53.5 3.00 4.05
COP 170127P00054000 P 01/27/17 54.0 3.40 5.25
COP 170127P00054500 P 01/27/17 54.5 3.95 5.75
COP 170127P00055000 P 01/27/17 55.0 3.25 7.10
COP 170127P00055500 P 01/27/17 55.5 3.40 7.40
COP 170127P00056000 P 01/27/17 56.0 4.90 8.05
COP 170127P00056500 P 01/27/17 56.5 4.75 8.55
COP 170127P00057000 P 01/27/17 57.0 5.20 9.05
COP 170127P00057500 P 01/27/17 57.5 5.40 9.55
COP 170127P00058500 P 01/27/17 58.5 6.70 10.55
COP 170127P00060000 P 01/27/17 60.0 9.00 11.70
COP 170127P00062500 P 01/27/17 62.5 10.60 14.55
COP 170127P00065000 P 01/27/17 65.0 14.00 15.80
COP 170203C00040000 C 02/03/17 40.0 9.45 10.80
COP 170203C00042500 C 02/03/17 42.5 5.90 9.30
COP 170203C00043000 C 02/03/17 43.0 5.80 8.80
COP 170203C00043500 C 02/03/17 43.5 5.30 8.30
COP 170203C00044000 C 02/03/17 44.0 4.85 7.80
COP 170203C00044500 C 02/03/17 44.5 4.05 7.30
COP 170203C00045000 C 02/03/17 45.0 3.85 6.80
COP 170203C00045500 C 02/03/17 45.5 3.35 6.35
COP 170203C00046000 C 02/03/17 46.0 2.91 5.95
COP 170203C00046500 C 02/03/17 46.5 3.00 5.00
COP 170203C00047000 C 02/03/17 47.0 2.69 3.50
COP 170203C00047500 C 02/03/17 47.5 2.10 3.05
COP 170203C00048000 C 02/03/17 48.0 2.05 2.12
COP 170203C00048500 C 02/03/17 48.5 1.70 1.73
COP 170203C00049000 C 02/03/17 49.0 1.38 1.40
COP 170203C00049500 C 02/03/17 49.5 1.09 1.11
COP 170203C00050000 C 02/03/17 50.0 0.84 0.86
COP 170203C00050500 C 02/03/17 50.5 0.64 0.65
COP 170203C00051000 C 02/03/17 51.0 0.47 0.48
COP 170203C00051500 C 02/03/17 51.5 0.34 0.35
COP 170203C00052000 C 02/03/17 52.0 0.24 0.25
COP 170203C00052500 C 02/03/17 52.5 0.17 0.18
COP 170203C00053000 C 02/03/17 53.0 0.12 0.13
COP 170203C00053500 C 02/03/17 53.5 0.08 0.09
COP 170203C00054000 C 02/03/17 54.0 0.05 0.06
COP 170203C00054500 C 02/03/17 54.5 0.04 0.05
COP 170203C00055000 C 02/03/17 55.0 0.02 0.03
COP 170203C00055500 C 02/03/17 55.5 0.02 0.03
COP 170203C00056000 C 02/03/17 56.0 0.00 0.03
COP 170203C00056500 C 02/03/17 56.5 0.00 0.50
COP 170203C00057000 C 02/03/17 57.0 0.00 0.19
COP 170203C00057500 C 02/03/17 57.5 0.00 0.17
COP 170203C00058500 C 02/03/17 58.5 0.00 0.50
COP 170203C00060000 C 02/03/17 60.0 0.00 0.09
COP 170203P00040000 P 02/03/17 40.0 0.00 0.49
COP 170203P00042500 P 02/03/17 42.5 0.02 0.03
COP 170203P00043000 P 02/03/17 43.0 0.03 0.04
COP 170203P00043500 P 02/03/17 43.5 0.03 0.04
COP 170203P00044000 P 02/03/17 44.0 0.05 0.06
COP 170203P00044500 P 02/03/17 44.5 0.06 0.07
COP 170203P00045000 P 02/03/17 45.0 0.08 0.09
COP 170203P00045500 P 02/03/17 45.5 0.11 0.12
COP 170203P00046000 P 02/03/17 46.0 0.15 0.16
COP 170203P00046500 P 02/03/17 46.5 0.20 0.21
COP 170203P00047000 P 02/03/17 47.0 0.26 0.27
COP 170203P00047500 P 02/03/17 47.5 0.34 0.35
COP 170203P00048000 P 02/03/17 48.0 0.45 0.46
COP 170203P00048500 P 02/03/17 48.5 0.58 0.60
COP 170203P00049000 P 02/03/17 49.0 0.75 0.77
COP 170203P00049500 P 02/03/17 49.5 0.96 0.98
COP 170203P00050000 P 02/03/17 50.0 1.21 1.23
COP 170203P00050500 P 02/03/17 50.5 1.50 1.53
COP 170203P00051000 P 02/03/17 51.0 1.82 1.87
COP 170203P00051500 P 02/03/17 51.5 2.15 2.27
COP 170203P00052000 P 02/03/17 52.0 2.55 2.68
COP 170203P00052500 P 02/03/17 52.5 1.31 4.90
COP 170203P00053000 P 02/03/17 53.0 3.00 4.95
COP 170203P00053500 P 02/03/17 53.5 3.00 5.20
COP 170203P00054000 P 02/03/17 54.0 2.30 6.25
COP 170203P00054500 P 02/03/17 54.5 2.78 6.55
COP 170203P00055000 P 02/03/17 55.0 3.55 6.25
COP 170203P00055500 P 02/03/17 55.5 3.80 7.65
COP 170203P00056000 P 02/03/17 56.0 4.20 8.15
COP 170203P00056500 P 02/03/17 56.5 4.80 8.45
COP 170203P00057000 P 02/03/17 57.0 5.25 9.10
COP 170203P00057500 P 02/03/17 57.5 5.70 9.75
COP 170203P00058500 P 02/03/17 58.5 6.75 10.45
COP 170203P00060000 P 02/03/17 60.0 9.30 10.75
COP 170210C00043500 C 02/10/17 43.5 5.95 7.30
COP 170210C00044000 C 02/10/17 44.0 4.55 7.90
COP 170210C00044500 C 02/10/17 44.5 3.85 7.45
COP 170210C00045000 C 02/10/17 45.0 4.60 5.15
COP 170210C00045500 C 02/10/17 45.5 2.89 6.70
COP 170210C00046000 C 02/10/17 46.0 2.44 6.05
COP 170210C00046500 C 02/10/17 46.5 3.30 3.80
COP 170210C00047000 C 02/10/17 47.0 1.70 3.45
COP 170210C00047500 C 02/10/17 47.5 2.53 3.05
COP 170210C00048000 C 02/10/17 48.0 2.02 2.50
COP 170210C00048500 C 02/10/17 48.5 1.84 2.22
COP 170210C00049000 C 02/10/17 49.0 1.53 1.75
COP 170210C00049500 C 02/10/17 49.5 1.21 1.63
COP 170210C00050000 C 02/10/17 50.0 1.02 1.12
COP 170210C00050500 C 02/10/17 50.5 0.80 0.95
COP 170210C00051000 C 02/10/17 51.0 0.61 0.72
COP 170210C00051500 C 02/10/17 51.5 0.46 0.72
COP 170210C00052000 C 02/10/17 52.0 0.34 0.43
COP 170210C00052500 C 02/10/17 52.5 0.25 0.45
COP 170210C00053000 C 02/10/17 53.0 0.18 0.26
COP 170210C00053500 C 02/10/17 53.5 0.13 0.20
COP 170210C00054000 C 02/10/17 54.0 0.09 0.15
COP 170210C00054500 C 02/10/17 54.5 0.00 0.24
COP 170210C00055000 C 02/10/17 55.0 0.00 0.13
COP 170210C00055500 C 02/10/17 55.5 0.00 0.35
COP 170210C00056000 C 02/10/17 56.0 0.00 0.39
COP 170210C00056500 C 02/10/17 56.5 0.00 0.42
COP 170210C00057000 C 02/10/17 57.0 0.00 0.47
COP 170210C00057500 C 02/10/17 57.5 0.00 0.09
COP 170210C00058000 C 02/10/17 58.0 0.00 0.50
COP 170210P00043500 P 02/10/17 43.5 0.00 0.50
COP 170210P00044000 P 02/10/17 44.0 0.00 0.34
COP 170210P00044500 P 02/10/17 44.5 0.00 0.48
COP 170210P00045000 P 02/10/17 45.0 0.00 0.48
COP 170210P00045500 P 02/10/17 45.5 0.00 0.47
COP 170210P00046000 P 02/10/17 46.0 0.00 0.47
COP 170210P00046500 P 02/10/17 46.5 0.29 0.36
COP 170210P00047000 P 02/10/17 47.0 0.36 0.45
COP 170210P00047500 P 02/10/17 47.5 0.46 0.55
COP 170210P00048000 P 02/10/17 48.0 0.60 0.69
COP 170210P00048500 P 02/10/17 48.5 0.73 0.86
COP 170210P00049000 P 02/10/17 49.0 0.92 1.06
COP 170210P00049500 P 02/10/17 49.5 0.97 1.28
COP 170210P00050000 P 02/10/17 50.0 1.33 1.51
COP 170210P00050500 P 02/10/17 50.5 1.64 1.80
COP 170210P00051000 P 02/10/17 51.0 1.95 2.13
COP 170210P00051500 P 02/10/17 51.5 2.27 2.53
COP 170210P00052000 P 02/10/17 52.0 2.56 3.15
COP 170210P00052500 P 02/10/17 52.5 2.73 3.35
COP 170210P00053000 P 02/10/17 53.0 2.99 5.25
COP 170210P00053500 P 02/10/17 53.5 2.03 5.00
COP 170210P00054000 P 02/10/17 54.0 3.45 6.00
COP 170210P00054500 P 02/10/17 54.5 3.95 6.70
COP 170210P00055000 P 02/10/17 55.0 3.30 6.40
COP 170210P00055500 P 02/10/17 55.5 3.95 7.15
COP 170210P00056000 P 02/10/17 56.0 4.25 7.30
COP 170210P00056500 P 02/10/17 56.5 4.75 7.75
COP 170210P00057000 P 02/10/17 57.0 5.90 8.90
COP 170210P00057500 P 02/10/17 57.5 5.75 9.30
COP 170210P00058000 P 02/10/17 58.0 7.00 8.85
COP 170217C00020000 C 02/17/17 20.0 29.50 30.60
COP 170217C00021000 C 02/17/17 21.0 27.50 30.80
COP 170217C00022000 C 02/17/17 22.0 27.30 28.70
COP 170217C00023000 C 02/17/17 23.0 26.40 27.65
COP 170217C00024000 C 02/17/17 24.0 25.35 26.40
COP 170217C00025000 C 02/17/17 25.0 24.40 25.65
COP 170217C00026000 C 02/17/17 26.0 23.35 24.70
COP 170217C00027000 C 02/17/17 27.0 22.35 23.70
COP 170217C00028000 C 02/17/17 28.0 21.40 22.35
COP 170217C00029000 C 02/17/17 29.0 20.35 21.45
COP 170217C00030000 C 02/17/17 30.0 19.50 20.40
COP 170217C00031000 C 02/17/17 31.0 18.50 19.45
COP 170217C00032000 C 02/17/17 32.0 17.50 18.45
COP 170217C00032500 C 02/17/17 32.5 17.00 18.95
COP 170217C00033000 C 02/17/17 33.0 16.55 17.40
COP 170217C00033500 C 02/17/17 33.5 16.00 18.00
COP 170217C00034000 C 02/17/17 34.0 15.50 16.45
COP 170217C00034500 C 02/17/17 34.5 15.00 16.95
COP 170217C00035000 C 02/17/17 35.0 14.50 15.40
COP 170217C00035500 C 02/17/17 35.5 14.00 15.55
COP 170217C00036000 C 02/17/17 36.0 13.50 14.45
COP 170217C00036500 C 02/17/17 36.5 12.85 14.50
COP 170217C00037000 C 02/17/17 37.0 12.55 13.40
COP 170217C00037500 C 02/17/17 37.5 12.00 13.50
COP 170217C00038000 C 02/17/17 38.0 11.55 12.40
COP 170217C00038500 C 02/17/17 38.5 11.00 12.55
COP 170217C00039000 C 02/17/17 39.0 10.50 11.35
COP 170217C00039500 C 02/17/17 39.5 9.95 11.60
COP 170217C00040000 C 02/17/17 40.0 9.60 9.95
COP 170217C00040500 C 02/17/17 40.5 9.05 10.20
COP 170217C00041000 C 02/17/17 41.0 8.45 9.45
COP 170217C00041500 C 02/17/17 41.5 8.00 9.25
COP 170217C00042000 C 02/17/17 42.0 7.60 7.75
COP 170217C00042500 C 02/17/17 42.5 7.15 8.25
COP 170217C00043000 C 02/17/17 43.0 6.55 7.50
COP 170217C00043500 C 02/17/17 43.5 6.10 7.10
COP 170217C00044000 C 02/17/17 44.0 5.70 6.30
COP 170217C00044500 C 02/17/17 44.5 5.20 6.20
COP 170217C00045000 C 02/17/17 45.0 4.75 4.90
COP 170217C00045500 C 02/17/17 45.5 4.15 5.25
COP 170217C00046000 C 02/17/17 46.0 3.90 4.05
COP 170217C00046500 C 02/17/17 46.5 3.35 3.60
COP 170217C00047000 C 02/17/17 47.0 3.05 3.30
COP 170217C00047500 C 02/17/17 47.5 2.69 2.79
COP 170217C00048000 C 02/17/17 48.0 2.32 2.38
COP 170217C00048500 C 02/17/17 48.5 1.98 2.04
COP 170217C00049000 C 02/17/17 49.0 1.68 1.79
COP 170217C00049500 C 02/17/17 49.5 1.35 1.51
COP 170217C00050000 C 02/17/17 50.0 1.15 1.20
COP 170217C00050500 C 02/17/17 50.5 0.93 0.98
COP 170217C00051000 C 02/17/17 51.0 0.74 0.78
COP 170217C00051500 C 02/17/17 51.5 0.59 0.63
COP 170217C00052000 C 02/17/17 52.0 0.45 0.49
COP 170217C00052500 C 02/17/17 52.5 0.35 0.38
COP 170217C00053000 C 02/17/17 53.0 0.26 0.32
COP 170217C00053500 C 02/17/17 53.5 0.20 0.36
COP 170217C00054000 C 02/17/17 54.0 0.15 0.21
COP 170217C00054500 C 02/17/17 54.5 0.10 0.22
COP 170217C00055000 C 02/17/17 55.0 0.08 0.12
COP 170217C00055500 C 02/17/17 55.5 0.05 0.10
COP 170217C00056000 C 02/17/17 56.0 0.04 0.08
COP 170217C00056500 C 02/17/17 56.5 0.03 0.06
COP 170217C00057000 C 02/17/17 57.0 0.02 0.05
COP 170217C00057500 C 02/17/17 57.5 0.01 0.04
COP 170217C00058000 C 02/17/17 58.0 0.01 0.04
COP 170217C00058500 C 02/17/17 58.5 0.00 0.06
COP 170217C00059000 C 02/17/17 59.0 0.00 0.04
COP 170217C00059500 C 02/17/17 59.5 0.00 0.18
COP 170217C00060000 C 02/17/17 60.0 0.01 0.05
COP 170217C00062500 C 02/17/17 62.5 0.00 0.17
COP 170217C00065000 C 02/17/17 65.0 0.00 0.10
COP 170217C00067500 C 02/17/17 67.5 0.00 0.34
COP 170217C00070000 C 02/17/17 70.0 0.00 0.17
COP 170217C00072500 C 02/17/17 72.5 0.00 0.17
COP 170217P00020000 P 02/17/17 20.0 0.00 0.08
COP 170217P00021000 P 02/17/17 21.0 0.00 0.17
COP 170217P00022000 P 02/17/17 22.0 0.00 0.17
COP 170217P00023000 P 02/17/17 23.0 0.00 0.17
COP 170217P00024000 P 02/17/17 24.0 0.00 0.17
COP 170217P00025000 P 02/17/17 25.0 0.00 0.01
COP 170217P00026000 P 02/17/17 26.0 0.00 0.01
COP 170217P00027000 P 02/17/17 27.0 0.00 0.17
COP 170217P00028000 P 02/17/17 28.0 0.00 0.17
COP 170217P00029000 P 02/17/17 29.0 0.00 0.17
COP 170217P00030000 P 02/17/17 30.0 0.00 0.17
COP 170217P00031000 P 02/17/17 31.0 0.00 0.17
COP 170217P00032000 P 02/17/17 32.0 0.00 0.18
COP 170217P00032500 P 02/17/17 32.5 0.00 0.17
COP 170217P00033000 P 02/17/17 33.0 0.00 0.18
COP 170217P00033500 P 02/17/17 33.5 0.00 0.18
COP 170217P00034000 P 02/17/17 34.0 0.00 0.07
COP 170217P00034500 P 02/17/17 34.5 0.00 0.18
COP 170217P00035000 P 02/17/17 35.0 0.00 0.18
COP 170217P00035500 P 02/17/17 35.5 0.00 0.18
COP 170217P00036000 P 02/17/17 36.0 0.00 0.19
COP 170217P00036500 P 02/17/17 36.5 0.00 0.06
COP 170217P00037000 P 02/17/17 37.0 0.00 0.04
COP 170217P00037500 P 02/17/17 37.5 0.01 0.04
COP 170217P00038000 P 02/17/17 38.0 0.01 0.04
COP 170217P00038500 P 02/17/17 38.5 0.01 0.06
COP 170217P00039000 P 02/17/17 39.0 0.01 0.05
COP 170217P00039500 P 02/17/17 39.5 0.02 0.05
COP 170217P00040000 P 02/17/17 40.0 0.02 0.07
COP 170217P00040500 P 02/17/17 40.5 0.03 0.06
COP 170217P00041000 P 02/17/17 41.0 0.04 0.08
COP 170217P00041500 P 02/17/17 41.5 0.05 0.08
COP 170217P00042000 P 02/17/17 42.0 0.06 0.10
COP 170217P00042500 P 02/17/17 42.5 0.07 0.12
COP 170217P00043000 P 02/17/17 43.0 0.08 0.13
COP 170217P00043500 P 02/17/17 43.5 0.12 0.16
COP 170217P00044000 P 02/17/17 44.0 0.15 0.19
COP 170217P00044500 P 02/17/17 44.5 0.19 0.25
COP 170217P00045000 P 02/17/17 45.0 0.23 0.27
COP 170217P00045500 P 02/17/17 45.5 0.29 0.36
COP 170217P00046000 P 02/17/17 46.0 0.38 0.41
COP 170217P00046500 P 02/17/17 46.5 0.46 0.50
COP 170217P00047000 P 02/17/17 47.0 0.57 0.60
COP 170217P00047500 P 02/17/17 47.5 0.69 0.73
COP 170217P00048000 P 02/17/17 48.0 0.84 0.88
COP 170217P00048500 P 02/17/17 48.5 1.01 1.05
COP 170217P00049000 P 02/17/17 49.0 1.22 1.27
COP 170217P00049500 P 02/17/17 49.5 1.44 1.50
COP 170217P00050000 P 02/17/17 50.0 1.70 1.77
COP 170217P00050500 P 02/17/17 50.5 1.94 2.08
COP 170217P00051000 P 02/17/17 51.0 2.18 2.38
COP 170217P00051500 P 02/17/17 51.5 2.63 2.74
COP 170217P00052000 P 02/17/17 52.0 2.85 3.15
COP 170217P00052500 P 02/17/17 52.5 3.35 3.55
COP 170217P00053000 P 02/17/17 53.0 3.55 3.95
COP 170217P00053500 P 02/17/17 53.5 4.20 4.40
COP 170217P00054000 P 02/17/17 54.0 4.05 4.85
COP 170217P00054500 P 02/17/17 54.5 4.30 5.35
COP 170217P00055000 P 02/17/17 55.0 5.55 5.75
COP 170217P00055500 P 02/17/17 55.5 5.25 6.45
COP 170217P00056000 P 02/17/17 56.0 5.65 6.80
COP 170217P00056500 P 02/17/17 56.5 6.20 7.20
COP 170217P00057000 P 02/17/17 57.0 6.55 7.75
COP 170217P00057500 P 02/17/17 57.5 7.05 8.25
COP 170217P00058000 P 02/17/17 58.0 7.60 8.85
COP 170217P00058500 P 02/17/17 58.5 8.00 9.25
COP 170217P00059000 P 02/17/17 59.0 8.55 9.65
COP 170217P00059500 P 02/17/17 59.5 9.10 10.20
COP 170217P00060000 P 02/17/17 60.0 9.85 10.90
COP 170217P00062500 P 02/17/17 62.5 12.00 13.15
COP 170217P00065000 P 02/17/17 65.0 14.75 15.75
COP 170217P00067500 P 02/17/17 67.5 16.85 18.45
COP 170217P00070000 P 02/17/17 70.0 19.40 20.80
COP 170217P00072500 P 02/17/17 72.5 22.00 23.30
COP 170224C00043000 C 02/24/17 43.0 6.50 7.85
COP 170224C00044000 C 02/24/17 44.0 4.85 8.00
COP 170224C00044500 C 02/24/17 44.5 4.55 7.50
COP 170224C00045000 C 02/24/17 45.0 3.50 6.65
COP 170224C00045500 C 02/24/17 45.5 2.71 5.45
COP 170224C00046000 C 02/24/17 46.0 2.95 4.90
COP 170224C00046500 C 02/24/17 46.5 3.45 4.45
COP 170224C00047000 C 02/24/17 47.0 1.86 4.10
COP 170224C00047500 C 02/24/17 47.5 2.71 3.65
COP 170224C00048000 C 02/24/17 48.0 2.28 3.05
COP 170224C00048500 C 02/24/17 48.5 2.03 2.85
COP 170224C00049000 C 02/24/17 49.0 1.72 2.41
COP 170224C00049500 C 02/24/17 49.5 1.47 2.04
COP 170224C00050000 C 02/24/17 50.0 1.20 1.34
COP 170224C00050500 C 02/24/17 50.5 1.02 1.08
COP 170224C00051000 C 02/24/17 51.0 0.83 0.88
COP 170224C00051500 C 02/24/17 51.5 0.66 0.71
COP 170224C00052000 C 02/24/17 52.0 0.52 0.79
COP 170224C00052500 C 02/24/17 52.5 0.41 0.46
COP 170224C00053000 C 02/24/17 53.0 0.32 0.43
COP 170224C00053500 C 02/24/17 53.5 0.25 0.32
COP 170224C00054000 C 02/24/17 54.0 0.12 0.38
COP 170224C00054500 C 02/24/17 54.5 0.01 0.49
COP 170224C00055000 C 02/24/17 55.0 0.00 0.39
COP 170224C00055500 C 02/24/17 55.5 0.00 0.50
COP 170224C00056000 C 02/24/17 56.0 0.00 0.50
COP 170224C00056500 C 02/24/17 56.5 0.00 0.50
COP 170224C00057000 C 02/24/17 57.0 0.00 0.50
COP 170224C00057500 C 02/24/17 57.5 0.00 0.17
COP 170224C00058000 C 02/24/17 58.0 0.00 0.50
COP 170224P00043000 P 02/24/17 43.0 0.00 0.50
COP 170224P00044000 P 02/24/17 44.0 0.00 0.48
COP 170224P00044500 P 02/24/17 44.5 0.01 0.49
COP 170224P00045000 P 02/24/17 45.0 0.25 0.46
COP 170224P00045500 P 02/24/17 45.5 0.25 0.54
COP 170224P00046000 P 02/24/17 46.0 0.41 0.52
COP 170224P00046500 P 02/24/17 46.5 0.51 0.60
COP 170224P00047000 P 02/24/17 47.0 0.65 0.70
COP 170224P00047500 P 02/24/17 47.5 0.78 0.84
COP 170224P00048000 P 02/24/17 48.0 0.94 1.00
COP 170224P00048500 P 02/24/17 48.5 1.12 1.17
COP 170224P00049000 P 02/24/17 49.0 1.28 1.40
COP 170224P00049500 P 02/24/17 49.5 1.53 1.65
COP 170224P00050000 P 02/24/17 50.0 1.73 1.88
COP 170224P00050500 P 02/24/17 50.5 2.02 2.22
COP 170224P00051000 P 02/24/17 51.0 2.22 2.51
COP 170224P00051500 P 02/24/17 51.5 2.57 2.88
COP 170224P00052000 P 02/24/17 52.0 2.83 3.45
COP 170224P00052500 P 02/24/17 52.5 3.30 3.65
COP 170224P00053000 P 02/24/17 53.0 3.30 5.30
COP 170224P00053500 P 02/24/17 53.5 3.70 5.80
COP 170224P00054000 P 02/24/17 54.0 4.15 6.30
COP 170224P00054500 P 02/24/17 54.5 4.30 6.75
COP 170224P00055000 P 02/24/17 55.0 4.20 6.05
COP 170224P00055500 P 02/24/17 55.5 4.10 7.70
COP 170224P00056000 P 02/24/17 56.0 5.20 8.50
COP 170224P00056500 P 02/24/17 56.5 5.05 8.65
COP 170224P00057000 P 02/24/17 57.0 5.75 9.35
COP 170224P00057500 P 02/24/17 57.5 7.00 9.55
COP 170224P00058000 P 02/24/17 58.0 7.50 8.95
COP 170303C00043000 C 03/03/17 43.0 6.55 7.80
COP 170303C00044000 C 03/03/17 44.0 5.55 6.85
COP 170303C00044500 C 03/03/17 44.5 4.80 6.50
COP 170303C00045000 C 03/03/17 45.0 4.80 6.15
COP 170303C00045500 C 03/03/17 45.5 3.20 6.35
COP 170303C00046000 C 03/03/17 46.0 2.54 5.00
COP 170303C00046500 C 03/03/17 46.5 2.71 5.90
COP 170303C00047000 C 03/03/17 47.0 3.15 5.40
COP 170303C00047500 C 03/03/17 47.5 2.84 3.70
COP 170303C00048000 C 03/03/17 48.0 2.44 2.72
COP 170303C00048500 C 03/03/17 48.5 2.15 2.98
COP 170303C00049000 C 03/03/17 49.0 1.89 2.44
COP 170303C00049500 C 03/03/17 49.5 1.59 2.08
COP 170303C00050000 C 03/03/17 50.0 1.36 1.45
COP 170303C00050500 C 03/03/17 50.5 1.15 1.21
COP 170303C00051000 C 03/03/17 51.0 0.93 1.03
COP 170303C00051500 C 03/03/17 51.5 0.78 0.83
COP 170303C00052000 C 03/03/17 52.0 0.64 0.68
COP 170303C00052500 C 03/03/17 52.5 0.51 0.56
COP 170303C00053000 C 03/03/17 53.0 0.40 0.49
COP 170303C00053500 C 03/03/17 53.5 0.33 0.40
COP 170303C00054000 C 03/03/17 54.0 0.25 0.33
COP 170303C00054500 C 03/03/17 54.5 0.15 0.38
COP 170303C00055000 C 03/03/17 55.0 0.00 0.40
COP 170303C00055500 C 03/03/17 55.5 0.03 0.47
COP 170303C00056000 C 03/03/17 56.0 0.00 0.50
COP 170303C00056500 C 03/03/17 56.5 0.00 0.50
COP 170303C00057000 C 03/03/17 57.0 0.00 0.50
COP 170303C00057500 C 03/03/17 57.5 0.00 0.17
COP 170303C00058000 C 03/03/17 58.0 0.00 0.50
COP 170303C00058500 C 03/03/17 58.5 0.00 0.50
COP 170303P00043000 P 03/03/17 43.0 0.00 0.50
COP 170303P00044000 P 03/03/17 44.0 0.00 0.50
COP 170303P00044500 P 03/03/17 44.5 0.03 0.49
COP 170303P00045000 P 03/03/17 45.0 0.27 0.50
COP 170303P00045500 P 03/03/17 45.5 0.40 0.55
COP 170303P00046000 P 03/03/17 46.0 0.52 0.63
COP 170303P00046500 P 03/03/17 46.5 0.60 0.70
COP 170303P00047000 P 03/03/17 47.0 0.74 0.82
COP 170303P00047500 P 03/03/17 47.5 0.90 0.96
COP 170303P00048000 P 03/03/17 48.0 1.02 1.16
COP 170303P00048500 P 03/03/17 48.5 1.18 1.36
COP 170303P00049000 P 03/03/17 49.0 1.45 1.52
COP 170303P00049500 P 03/03/17 49.5 1.61 1.80
COP 170303P00050000 P 03/03/17 50.0 1.86 2.02
COP 170303P00050500 P 03/03/17 50.5 2.15 2.34
COP 170303P00051000 P 03/03/17 51.0 2.42 2.67
COP 170303P00051500 P 03/03/17 51.5 2.67 3.10
COP 170303P00052000 P 03/03/17 52.0 3.00 3.35
COP 170303P00052500 P 03/03/17 52.5 3.05 5.25
COP 170303P00053000 P 03/03/17 53.0 3.15 5.10
COP 170303P00053500 P 03/03/17 53.5 3.55 5.00
COP 170303P00054000 P 03/03/17 54.0 4.00 6.25
COP 170303P00054500 P 03/03/17 54.5 4.45 6.55
COP 170303P00055000 P 03/03/17 55.0 4.60 6.65
COP 170303P00055500 P 03/03/17 55.5 5.20 7.80
COP 170303P00056000 P 03/03/17 56.0 4.55 8.40
COP 170303P00056500 P 03/03/17 56.5 5.30 8.90
COP 170303P00057000 P 03/03/17 57.0 6.55 9.40
COP 170303P00057500 P 03/03/17 57.5 6.05 9.50
COP 170303P00058000 P 03/03/17 58.0 6.55 9.95
COP 170303P00058500 P 03/03/17 58.5 8.00 9.45
COP 170317C00030000 C 03/17/17 30.0 19.45 20.40
COP 170317C00035000 C 03/17/17 35.0 14.40 16.05
COP 170317C00040000 C 03/17/17 40.0 9.55 10.60
COP 170317C00045000 C 03/17/17 45.0 4.85 5.90
COP 170317C00050000 C 03/17/17 50.0 1.67 1.68
COP 170317C00052500 C 03/17/17 52.5 0.75 0.76
COP 170317C00055000 C 03/17/17 55.0 0.28 0.29
COP 170317C00057500 C 03/17/17 57.5 0.10 0.11
COP 170317C00060000 C 03/17/17 60.0 0.03 0.04
COP 170317C00065000 C 03/17/17 65.0 0.00 0.07
COP 170317C00070000 C 03/17/17 70.0 0.00 0.04
COP 170317C00075000 C 03/17/17 75.0 0.00 0.03
COP 170317P00030000 P 03/17/17 30.0 0.00 0.04
COP 170317P00035000 P 03/17/17 35.0 0.02 0.06
COP 170317P00040000 P 03/17/17 40.0 0.12 0.13
COP 170317P00045000 P 03/17/17 45.0 0.58 0.59
COP 170317P00050000 P 03/17/17 50.0 2.24 2.25
COP 170317P00052500 P 03/17/17 52.5 3.55 3.90
COP 170317P00055000 P 03/17/17 55.0 5.15 5.95
COP 170317P00057500 P 03/17/17 57.5 7.30 8.35
COP 170317P00060000 P 03/17/17 60.0 9.85 10.70
COP 170317P00065000 P 03/17/17 65.0 14.55 15.90
COP 170317P00070000 P 03/17/17 70.0 19.60 20.65
COP 170317P00075000 P 03/17/17 75.0 24.55 25.70
COP 170519C00021000 C 05/19/17 21.0 28.50 29.45
COP 170519C00022000 C 05/19/17 22.0 27.30 28.45
COP 170519C00023000 C 05/19/17 23.0 26.30 27.45
COP 170519C00024000 C 05/19/17 24.0 25.30 26.45
COP 170519C00025000 C 05/19/17 25.0 24.30 25.45
COP 170519C00026000 C 05/19/17 26.0 23.30 24.45
COP 170519C00027000 C 05/19/17 27.0 22.30 23.45
COP 170519C00028000 C 05/19/17 28.0 21.40 22.45
COP 170519C00029000 C 05/19/17 29.0 20.30 21.45
COP 170519C00030000 C 05/19/17 30.0 19.55 20.45
COP 170519C00031000 C 05/19/17 31.0 18.45 19.50
COP 170519C00032000 C 05/19/17 32.0 17.40 18.50
COP 170519C00033000 C 05/19/17 33.0 16.50 17.50
COP 170519C00034000 C 05/19/17 34.0 15.50 16.45
COP 170519C00035000 C 05/19/17 35.0 14.55 15.50
COP 170519C00036000 C 05/19/17 36.0 13.60 14.55
COP 170519C00037000 C 05/19/17 37.0 12.60 13.50
COP 170519C00038000 C 05/19/17 38.0 11.70 12.60
COP 170519C00039000 C 05/19/17 39.0 10.75 11.65
COP 170519C00040000 C 05/19/17 40.0 9.85 10.70
COP 170519C00041000 C 05/19/17 41.0 8.95 9.75
COP 170519C00042000 C 05/19/17 42.0 8.10 9.05
COP 170519C00043000 C 05/19/17 43.0 7.25 8.15
COP 170519C00044000 C 05/19/17 44.0 6.35 7.35
COP 170519C00045000 C 05/19/17 45.0 5.60 6.50
COP 170519C00046000 C 05/19/17 46.0 5.00 5.35
COP 170519C00047000 C 05/19/17 47.0 4.35 4.90
COP 170519C00048000 C 05/19/17 48.0 3.70 4.20
COP 170519C00049000 C 05/19/17 49.0 3.15 3.25
COP 170519C00050000 C 05/19/17 50.0 2.67 2.69
COP 170519C00052500 C 05/19/17 52.5 1.61 1.63
COP 170519C00055000 C 05/19/17 55.0 0.90 0.93
COP 170519C00057500 C 05/19/17 57.5 0.48 0.49
COP 170519C00060000 C 05/19/17 60.0 0.24 0.26
COP 170519C00065000 C 05/19/17 65.0 0.06 0.07
COP 170519P00021000 P 05/19/17 21.0 0.00 0.03
COP 170519P00022000 P 05/19/17 22.0 0.00 0.04
COP 170519P00023000 P 05/19/17 23.0 0.00 0.04
COP 170519P00024000 P 05/19/17 24.0 0.00 0.04
COP 170519P00025000 P 05/19/17 25.0 0.00 0.06
COP 170519P00026000 P 05/19/17 26.0 0.00 0.06
COP 170519P00027000 P 05/19/17 27.0 0.00 0.08
COP 170519P00028000 P 05/19/17 28.0 0.00 0.10
COP 170519P00029000 P 05/19/17 29.0 0.02 0.08
COP 170519P00030000 P 05/19/17 30.0 0.04 0.05
COP 170519P00031000 P 05/19/17 31.0 0.06 0.07
COP 170519P00032000 P 05/19/17 32.0 0.07 0.08
COP 170519P00033000 P 05/19/17 33.0 0.09 0.10
COP 170519P00034000 P 05/19/17 34.0 0.12 0.13
COP 170519P00035000 P 05/19/17 35.0 0.15 0.16
COP 170519P00036000 P 05/19/17 36.0 0.19 0.21
COP 170519P00037000 P 05/19/17 37.0 0.24 0.25
COP 170519P00038000 P 05/19/17 38.0 0.30 0.32
COP 170519P00039000 P 05/19/17 39.0 0.38 0.39
COP 170519P00040000 P 05/19/17 40.0 0.47 0.49
COP 170519P00041000 P 05/19/17 41.0 0.59 0.60
COP 170519P00042000 P 05/19/17 42.0 0.73 0.74
COP 170519P00043000 P 05/19/17 43.0 0.90 0.92
COP 170519P00044000 P 05/19/17 44.0 1.10 1.12
COP 170519P00045000 P 05/19/17 45.0 1.34 1.35
COP 170519P00046000 P 05/19/17 46.0 1.62 1.64
COP 170519P00047000 P 05/19/17 47.0 1.96 1.97
COP 170519P00048000 P 05/19/17 48.0 2.34 2.36
COP 170519P00049000 P 05/19/17 49.0 2.78 2.80
COP 170519P00050000 P 05/19/17 50.0 3.25 3.30
COP 170519P00052500 P 05/19/17 52.5 4.70 4.80
COP 170519P00055000 P 05/19/17 55.0 6.30 6.65
COP 170519P00057500 P 05/19/17 57.5 7.75 8.80
COP 170519P00060000 P 05/19/17 60.0 10.10 11.00
COP 170519P00065000 P 05/19/17 65.0 14.90 15.90
COP 170818C00030000 C 08/18/17 30.0 19.40 20.65
COP 170818C00035000 C 08/18/17 35.0 14.65 15.65
COP 170818C00040000 C 08/18/17 40.0 10.25 11.50
COP 170818C00045000 C 08/18/17 45.0 6.50 7.15
COP 170818C00050000 C 08/18/17 50.0 3.60 3.75
COP 170818C00052500 C 08/18/17 52.5 2.49 2.64
COP 170818C00055000 C 08/18/17 55.0 1.68 1.81
COP 170818C00057500 C 08/18/17 57.5 1.08 1.24
COP 170818C00060000 C 08/18/17 60.0 0.67 0.80
COP 170818C00065000 C 08/18/17 65.0 0.22 0.31
COP 170818C00070000 C 08/18/17 70.0 0.04 0.25
COP 170818C00075000 C 08/18/17 75.0 0.00 0.16
COP 170818P00030000 P 08/18/17 30.0 0.15 0.39
COP 170818P00035000 P 08/18/17 35.0 0.43 0.57
COP 170818P00040000 P 08/18/17 40.0 1.06 1.19
COP 170818P00045000 P 08/18/17 45.0 2.29 2.44
COP 170818P00050000 P 08/18/17 50.0 4.25 4.55
COP 170818P00052500 P 08/18/17 52.5 5.70 6.00
COP 170818P00055000 P 08/18/17 55.0 7.35 7.70
COP 170818P00057500 P 08/18/17 57.5 8.90 9.60
COP 170818P00060000 P 08/18/17 60.0 10.70 11.70
COP 170818P00065000 P 08/18/17 65.0 15.25 16.25
COP 170818P00070000 P 08/18/17 70.0 19.75 21.15
COP 170818P00075000 P 08/18/17 75.0 24.65 26.00
COP 180119C00018000 C 01/19/18 18.0 31.30 32.55
COP 180119C00020000 C 01/19/18 20.0 29.50 30.55
COP 180119C00023000 C 01/19/18 23.0 26.40 27.50
COP 180119C00025000 C 01/19/18 25.0 24.30 25.55
COP 180119C00027500 C 01/19/18 27.5 21.90 23.30
COP 180119C00030000 C 01/19/18 30.0 19.70 20.70
COP 180119C00032500 C 01/19/18 32.5 17.35 18.35
COP 180119C00035000 C 01/19/18 35.0 15.20 16.20
COP 180119C00037500 C 01/19/18 37.5 13.15 14.15
COP 180119C00040000 C 01/19/18 40.0 11.25 11.60
COP 180119C00042500 C 01/19/18 42.5 9.40 9.60
COP 180119C00045000 C 01/19/18 45.0 7.80 8.00
COP 180119C00047500 C 01/19/18 47.5 6.40 6.50
COP 180119C00050000 C 01/19/18 50.0 5.15 5.20
COP 180119C00052500 C 01/19/18 52.5 4.00 4.10
COP 180119C00055000 C 01/19/18 55.0 3.10 3.15
COP 180119C00057500 C 01/19/18 57.5 2.32 2.36
COP 180119C00060000 C 01/19/18 60.0 1.72 1.76
COP 180119C00062500 C 01/19/18 62.5 1.26 1.28
COP 180119C00065000 C 01/19/18 65.0 0.91 0.92
COP 180119C00070000 C 01/19/18 70.0 0.46 0.48
COP 180119C00075000 C 01/19/18 75.0 0.24 0.26
COP 180119C00080000 C 01/19/18 80.0 0.13 0.14
COP 180119P00018000 P 01/19/18 18.0 0.01 0.19
COP 180119P00020000 P 01/19/18 20.0 0.12 0.13
COP 180119P00023000 P 01/19/18 23.0 0.21 0.22
COP 180119P00025000 P 01/19/18 25.0 0.30 0.31
COP 180119P00027500 P 01/19/18 27.5 0.44 0.45
COP 180119P00030000 P 01/19/18 30.0 0.63 0.64
COP 180119P00032500 P 01/19/18 32.5 0.89 0.90
COP 180119P00035000 P 01/19/18 35.0 1.22 1.24
COP 180119P00037500 P 01/19/18 37.5 1.67 1.69
COP 180119P00040000 P 01/19/18 40.0 2.23 2.25
COP 180119P00042500 P 01/19/18 42.5 2.93 2.96
COP 180119P00045000 P 01/19/18 45.0 3.75 3.85
COP 180119P00047500 P 01/19/18 47.5 4.75 4.85
COP 180119P00050000 P 01/19/18 50.0 5.95 6.10
COP 180119P00052500 P 01/19/18 52.5 7.30 7.50
COP 180119P00055000 P 01/19/18 55.0 8.85 9.05
COP 180119P00057500 P 01/19/18 57.5 10.60 10.75
COP 180119P00060000 P 01/19/18 60.0 12.40 12.75
COP 180119P00062500 P 01/19/18 62.5 13.65 14.85
COP 180119P00065000 P 01/19/18 65.0 15.75 16.95
COP 180119P00070000 P 01/19/18 70.0 20.30 21.40
COP 180119P00075000 P 01/19/18 75.0 25.05 26.15
COP 180119P00080000 P 01/19/18 80.0 29.90 31.15
COP 190118C00023000 C 01/18/19 23.0 26.40 27.70
COP 190118C00025000 C 01/18/19 25.0 22.55 27.40
COP 190118C00028000 C 01/18/19 28.0 21.50 23.00
COP 190118C00030000 C 01/18/19 30.0 19.85 21.30
COP 190118C00033000 C 01/18/19 33.0 17.55 18.80
COP 190118C00035000 C 01/18/19 35.0 16.00 17.35
COP 190118C00038000 C 01/18/19 38.0 13.80 15.20
COP 190118C00040000 C 01/18/19 40.0 12.40 13.90
COP 190118C00042000 C 01/18/19 42.0 11.20 12.35
COP 190118C00045000 C 01/18/19 45.0 9.35 10.55
COP 190118C00047000 C 01/18/19 47.0 8.35 9.40
COP 190118C00050000 C 01/18/19 50.0 7.00 7.25
COP 190118C00052500 C 01/18/19 52.5 5.80 6.15
COP 190118C00055000 C 01/18/19 55.0 4.80 5.20
COP 190118C00057500 C 01/18/19 57.5 4.05 4.40
COP 190118C00060000 C 01/18/19 60.0 3.30 3.70
COP 190118C00065000 C 01/18/19 65.0 2.21 2.57
COP 190118C00070000 C 01/18/19 70.0 1.27 1.83
COP 190118C00075000 C 01/18/19 75.0 0.75 1.32
COP 190118P00023000 P 01/18/19 23.0 0.60 1.00
COP 190118P00025000 P 01/18/19 25.0 0.80 1.00
COP 190118P00028000 P 01/18/19 28.0 1.14 1.65
COP 190118P00030000 P 01/18/19 30.0 1.39 1.75
COP 190118P00033000 P 01/18/19 33.0 2.09 2.33
COP 190118P00035000 P 01/18/19 35.0 2.48 2.80
COP 190118P00038000 P 01/18/19 38.0 3.30 3.60
COP 190118P00040000 P 01/18/19 40.0 3.90 4.40
COP 190118P00042000 P 01/18/19 42.0 4.65 5.10
COP 190118P00045000 P 01/18/19 45.0 5.80 6.25
COP 190118P00047000 P 01/18/19 47.0 6.70 7.10
COP 190118P00050000 P 01/18/19 50.0 8.00 8.55
COP 190118P00052500 P 01/18/19 52.5 9.15 9.95
COP 190118P00055000 P 01/18/19 55.0 10.55 11.40
COP 190118P00057500 P 01/18/19 57.5 12.15 13.05
COP 190118P00060000 P 01/18/19 60.0 13.80 14.90
COP 190118P00065000 P 01/18/19 65.0 17.45 18.55
COP 190118P00070000 P 01/18/19 70.0 21.20 22.60
COP 190118P00075000 P 01/18/19 75.0 25.65 27.15

OPRA data is delayed 15 minutes.