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 (2016-02-05)Premium Content

Conocophillips (COP)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 160219C00018000 C 02/19/16 18.0 14.35 15.40
COP 160219C00019000 C 02/19/16 19.0 13.35 14.40
COP 160219C00020000 C 02/19/16 20.0 12.35 13.40
COP 160219C00021000 C 02/19/16 21.0 11.35 12.65
COP 160219C00022000 C 02/19/16 22.0 10.35 11.15
COP 160219C00023000 C 02/19/16 23.0 9.35 10.15
COP 160219C00024000 C 02/19/16 24.0 8.35 9.45
COP 160219C00025000 C 02/19/16 25.0 7.40 8.45
COP 160219C00025500 C 02/19/16 25.5 6.90 7.95
COP 160219C00026000 C 02/19/16 26.0 6.40 7.45
COP 160219C00026500 C 02/19/16 26.5 5.90 7.00
COP 160219C00027000 C 02/19/16 27.0 5.45 6.50
COP 160219C00027500 C 02/19/16 27.5 4.95 6.05
COP 160219C00028000 C 02/19/16 28.0 4.50 5.20
COP 160219C00028500 C 02/19/16 28.5 4.05 4.75
COP 160219C00029000 C 02/19/16 29.0 3.55 4.20
COP 160219C00029500 C 02/19/16 29.5 3.10 4.00
COP 160219C00030000 C 02/19/16 30.0 3.05 3.30
COP 160219C00030500 C 02/19/16 30.5 2.69 2.87
COP 160219C00031000 C 02/19/16 31.0 2.28 2.41
COP 160219C00031500 C 02/19/16 31.5 1.88 2.03
COP 160219C00032000 C 02/19/16 32.0 1.58 1.67
COP 160219C00032500 C 02/19/16 32.5 1.28 1.34
COP 160219C00033000 C 02/19/16 33.0 1.00 1.06
COP 160219C00033500 C 02/19/16 33.5 0.77 0.82
COP 160219C00034000 C 02/19/16 34.0 0.57 0.61
COP 160219C00034500 C 02/19/16 34.5 0.40 0.46
COP 160219C00035000 C 02/19/16 35.0 0.29 0.33
COP 160219C00035500 C 02/19/16 35.5 0.21 0.23
COP 160219C00036000 C 02/19/16 36.0 0.13 0.16
COP 160219C00036500 C 02/19/16 36.5 0.08 0.12
COP 160219C00037000 C 02/19/16 37.0 0.05 0.09
COP 160219C00037500 C 02/19/16 37.5 0.03 0.06
COP 160219C00038000 C 02/19/16 38.0 0.02 0.05
COP 160219C00038500 C 02/19/16 38.5 0.00 0.03
COP 160219C00039000 C 02/19/16 39.0 0.01 0.08
COP 160219C00039500 C 02/19/16 39.5 0.00 0.06
COP 160219C00040000 C 02/19/16 40.0 0.01 0.03
COP 160219C00040500 C 02/19/16 40.5 0.00 0.33
COP 160219C00041000 C 02/19/16 41.0 0.00 0.11
COP 160219C00041500 C 02/19/16 41.5 0.00 0.33
COP 160219C00042000 C 02/19/16 42.0 0.00 0.04
COP 160219C00042500 C 02/19/16 42.5 0.00 0.04
COP 160219C00043000 C 02/19/16 43.0 0.00 0.04
COP 160219C00043500 C 02/19/16 43.5 0.00 0.03
COP 160219C00044000 C 02/19/16 44.0 0.00 0.03
COP 160219C00044500 C 02/19/16 44.5 0.00 0.09
COP 160219C00045000 C 02/19/16 45.0 0.00 0.02
COP 160219C00045500 C 02/19/16 45.5 0.00 0.09
COP 160219C00046000 C 02/19/16 46.0 0.00 0.32
COP 160219C00046500 C 02/19/16 46.5 0.00 0.09
COP 160219C00047000 C 02/19/16 47.0 0.00 0.09
COP 160219C00047500 C 02/19/16 47.5 0.00 0.01
COP 160219C00048000 C 02/19/16 48.0 0.00 0.09
COP 160219C00048500 C 02/19/16 48.5 0.00 0.09
COP 160219C00049000 C 02/19/16 49.0 0.00 0.09
COP 160219C00049500 C 02/19/16 49.5 0.00 0.32
COP 160219C00050000 C 02/19/16 50.0 0.00 0.01
COP 160219C00050500 C 02/19/16 50.5 0.00 0.32
COP 160219C00051000 C 02/19/16 51.0 0.00 0.32
COP 160219C00051500 C 02/19/16 51.5 0.00 0.32
COP 160219C00052000 C 02/19/16 52.0 0.00 0.32
COP 160219C00052500 C 02/19/16 52.5 0.00 0.06
COP 160219C00053000 C 02/19/16 53.0 0.00 0.32
COP 160219C00053500 C 02/19/16 53.5 0.00 0.32
COP 160219C00054000 C 02/19/16 54.0 0.00 0.32
COP 160219C00054500 C 02/19/16 54.5 0.00 0.32
COP 160219C00055000 C 02/19/16 55.0 0.00 0.02
COP 160219C00055500 C 02/19/16 55.5 0.00 0.32
COP 160219C00056000 C 02/19/16 56.0 0.00 0.32
COP 160219C00056500 C 02/19/16 56.5 0.00 0.32
COP 160219C00057500 C 02/19/16 57.5 0.00 0.02
COP 160219C00060000 C 02/19/16 60.0 0.00 0.15
COP 160219C00062500 C 02/19/16 62.5 0.00 0.32
COP 160219C00065000 C 02/19/16 65.0 0.00 0.05
COP 160219C00067500 C 02/19/16 67.5 0.00 0.05
COP 160219C00070000 C 02/19/16 70.0 0.00 0.05
COP 160219C00075000 C 02/19/16 75.0 0.00 0.12
COP 160219C00080000 C 02/19/16 80.0 0.00 0.20
COP 160219C00085000 C 02/19/16 85.0 0.00 0.32
COP 160219C00090000 C 02/19/16 90.0 0.00 0.32
COP 160219P00018000 P 02/19/16 18.0 0.00 0.01
COP 160219P00019000 P 02/19/16 19.0 0.00 0.02
COP 160219P00020000 P 02/19/16 20.0 0.00 0.07
COP 160219P00021000 P 02/19/16 21.0 0.00 0.03
COP 160219P00022000 P 02/19/16 22.0 0.00 0.05
COP 160219P00023000 P 02/19/16 23.0 0.01 0.04
COP 160219P00024000 P 02/19/16 24.0 0.01 0.06
COP 160219P00025000 P 02/19/16 25.0 0.02 0.06
COP 160219P00025500 P 02/19/16 25.5 0.03 0.07
COP 160219P00026000 P 02/19/16 26.0 0.03 0.13
COP 160219P00026500 P 02/19/16 26.5 0.05 0.13
COP 160219P00027000 P 02/19/16 27.0 0.06 0.10
COP 160219P00027500 P 02/19/16 27.5 0.07 0.12
COP 160219P00028000 P 02/19/16 28.0 0.09 0.13
COP 160219P00028500 P 02/19/16 28.5 0.12 0.15
COP 160219P00029000 P 02/19/16 29.0 0.15 0.19
COP 160219P00029500 P 02/19/16 29.5 0.20 0.24
COP 160219P00030000 P 02/19/16 30.0 0.25 0.30
COP 160219P00030500 P 02/19/16 30.5 0.33 0.36
COP 160219P00031000 P 02/19/16 31.0 0.41 0.47
COP 160219P00031500 P 02/19/16 31.5 0.55 0.60
COP 160219P00032000 P 02/19/16 32.0 0.70 0.75
COP 160219P00032500 P 02/19/16 32.5 0.86 0.95
COP 160219P00033000 P 02/19/16 33.0 1.10 1.17
COP 160219P00033500 P 02/19/16 33.5 1.35 1.44
COP 160219P00034000 P 02/19/16 34.0 1.63 1.75
COP 160219P00034500 P 02/19/16 34.5 1.90 2.18
COP 160219P00035000 P 02/19/16 35.0 2.32 2.47
COP 160219P00035500 P 02/19/16 35.5 2.62 2.93
COP 160219P00036000 P 02/19/16 36.0 3.10 3.35
COP 160219P00036500 P 02/19/16 36.5 3.40 3.85
COP 160219P00037000 P 02/19/16 37.0 4.00 4.40
COP 160219P00037500 P 02/19/16 37.5 4.50 4.75
COP 160219P00038000 P 02/19/16 38.0 5.00 5.30
COP 160219P00038500 P 02/19/16 38.5 5.30 5.90
COP 160219P00039000 P 02/19/16 39.0 5.80 6.40
COP 160219P00039500 P 02/19/16 39.5 6.30 6.90
COP 160219P00040000 P 02/19/16 40.0 6.80 7.40
COP 160219P00040500 P 02/19/16 40.5 7.30 7.85
COP 160219P00041000 P 02/19/16 41.0 7.80 8.35
COP 160219P00041500 P 02/19/16 41.5 8.30 8.85
COP 160219P00042000 P 02/19/16 42.0 8.80 9.85
COP 160219P00042500 P 02/19/16 42.5 9.35 9.90
COP 160219P00043000 P 02/19/16 43.0 9.80 10.70
COP 160219P00043500 P 02/19/16 43.5 10.30 11.35
COP 160219P00044000 P 02/19/16 44.0 10.80 11.35
COP 160219P00044500 P 02/19/16 44.5 11.30 12.35
COP 160219P00045000 P 02/19/16 45.0 11.95 12.35
COP 160219P00045500 P 02/19/16 45.5 12.05 13.40
COP 160219P00046000 P 02/19/16 46.0 12.90 13.65
COP 160219P00046500 P 02/19/16 46.5 13.05 14.40
COP 160219P00047000 P 02/19/16 47.0 13.65 14.65
COP 160219P00047500 P 02/19/16 47.5 14.30 14.85
COP 160219P00048000 P 02/19/16 48.0 14.55 15.90
COP 160219P00048500 P 02/19/16 48.5 15.30 15.90
COP 160219P00049000 P 02/19/16 49.0 15.80 16.85
COP 160219P00049500 P 02/19/16 49.5 16.15 17.35
COP 160219P00050000 P 02/19/16 50.0 16.95 17.40
COP 160219P00050500 P 02/19/16 50.5 17.05 18.35
COP 160219P00051000 P 02/19/16 51.0 17.65 18.90
COP 160219P00051500 P 02/19/16 51.5 18.05 19.40
COP 160219P00052000 P 02/19/16 52.0 18.50 19.85
COP 160219P00052500 P 02/19/16 52.5 19.35 20.35
COP 160219P00053000 P 02/19/16 53.0 19.55 20.90
COP 160219P00053500 P 02/19/16 53.5 20.15 21.40
COP 160219P00054000 P 02/19/16 54.0 20.80 21.85
COP 160219P00054500 P 02/19/16 54.5 21.05 21.90
COP 160219P00055000 P 02/19/16 55.0 21.85 22.85
COP 160219P00055500 P 02/19/16 55.5 22.00 22.95
COP 160219P00056000 P 02/19/16 56.0 22.55 23.90
COP 160219P00056500 P 02/19/16 56.5 23.05 24.40
COP 160219P00057500 P 02/19/16 57.5 24.45 24.95
COP 160219P00060000 P 02/19/16 60.0 26.95 27.40
COP 160219P00062500 P 02/19/16 62.5 29.30 29.95
COP 160219P00065000 P 02/19/16 65.0 31.55 32.45
COP 160219P00067500 P 02/19/16 67.5 34.05 34.95
COP 160219P00070000 P 02/19/16 70.0 36.55 37.45
COP 160219P00075000 P 02/19/16 75.0 41.55 42.85
COP 160219P00080000 P 02/19/16 80.0 46.55 47.50
COP 160219P00085000 P 02/19/16 85.0 51.55 52.90
COP 160219P00090000 P 02/19/16 90.0 56.55 57.40
COP 160226C00020000 C 02/26/16 20.0 12.35 13.40
COP 160226C00021000 C 02/26/16 21.0 10.60 12.95
COP 160226C00022000 C 02/26/16 22.0 9.30 12.00
COP 160226C00023000 C 02/26/16 23.0 8.70 11.00
COP 160226C00024000 C 02/26/16 24.0 7.75 10.05
COP 160226C00025000 C 02/26/16 25.0 7.40 8.50
COP 160226C00025500 C 02/26/16 25.5 6.40 8.45
COP 160226C00026000 C 02/26/16 26.0 6.50 7.55
COP 160226C00026500 C 02/26/16 26.5 5.50 7.45
COP 160226C00027000 C 02/26/16 27.0 5.55 6.65
COP 160226C00027500 C 02/26/16 27.5 4.60 6.55
COP 160226C00028000 C 02/26/16 28.0 4.75 5.75
COP 160226C00028500 C 02/26/16 28.5 4.40 5.40
COP 160226C00029000 C 02/26/16 29.0 4.20 4.55
COP 160226C00029500 C 02/26/16 29.5 3.60 4.05
COP 160226C00030000 C 02/26/16 30.0 3.40 3.65
COP 160226C00030500 C 02/26/16 30.5 2.99 3.40
COP 160226C00031000 C 02/26/16 31.0 2.65 3.15
COP 160226C00031500 C 02/26/16 31.5 2.31 2.54
COP 160226C00032000 C 02/26/16 32.0 1.99 2.21
COP 160226C00032500 C 02/26/16 32.5 1.75 1.91
COP 160226C00033000 C 02/26/16 33.0 1.48 1.62
COP 160226C00033500 C 02/26/16 33.5 1.25 1.35
COP 160226C00034000 C 02/26/16 34.0 1.03 1.16
COP 160226C00034500 C 02/26/16 34.5 0.84 0.96
COP 160226C00035000 C 02/26/16 35.0 0.70 0.75
COP 160226C00035500 C 02/26/16 35.5 0.55 0.64
COP 160226C00036000 C 02/26/16 36.0 0.44 0.50
COP 160226C00036500 C 02/26/16 36.5 0.34 0.42
COP 160226C00037000 C 02/26/16 37.0 0.26 0.34
COP 160226C00037500 C 02/26/16 37.5 0.20 0.27
COP 160226C00038000 C 02/26/16 38.0 0.15 0.24
COP 160226C00038500 C 02/26/16 38.5 0.11 0.19
COP 160226C00039000 C 02/26/16 39.0 0.10 0.14
COP 160226C00039500 C 02/26/16 39.5 0.06 0.13
COP 160226C00040000 C 02/26/16 40.0 0.05 0.13
COP 160226C00040500 C 02/26/16 40.5 0.01 0.26
COP 160226C00041000 C 02/26/16 41.0 0.01 0.09
COP 160226C00041500 C 02/26/16 41.5 0.00 0.36
COP 160226C00042000 C 02/26/16 42.0 0.00 0.35
COP 160226C00042500 C 02/26/16 42.5 0.00 0.35
COP 160226C00043000 C 02/26/16 43.0 0.00 0.34
COP 160226C00043500 C 02/26/16 43.5 0.00 0.34
COP 160226C00044000 C 02/26/16 44.0 0.00 0.23
COP 160226C00044500 C 02/26/16 44.5 0.00 0.33
COP 160226C00045000 C 02/26/16 45.0 0.00 0.16
COP 160226C00045500 C 02/26/16 45.5 0.00 0.33
COP 160226C00046000 C 02/26/16 46.0 0.00 0.33
COP 160226C00046500 C 02/26/16 46.5 0.00 0.33
COP 160226C00047000 C 02/26/16 47.0 0.00 0.33
COP 160226C00047500 C 02/26/16 47.5 0.00 0.33
COP 160226C00048000 C 02/26/16 48.0 0.00 0.15
COP 160226C00048500 C 02/26/16 48.5 0.00 0.33
COP 160226C00049000 C 02/26/16 49.0 0.00 0.33
COP 160226C00049500 C 02/26/16 49.5 0.00 0.33
COP 160226C00050000 C 02/26/16 50.0 0.00 0.33
COP 160226C00050500 C 02/26/16 50.5 0.00 0.33
COP 160226C00051000 C 02/26/16 51.0 0.00 0.33
COP 160226C00051500 C 02/26/16 51.5 0.00 0.32
COP 160226C00052000 C 02/26/16 52.0 0.00 0.32
COP 160226C00052500 C 02/26/16 52.5 0.00 0.32
COP 160226C00053000 C 02/26/16 53.0 0.00 0.32
COP 160226C00054000 C 02/26/16 54.0 0.00 0.32
COP 160226C00055000 C 02/26/16 55.0 0.00 0.21
COP 160226C00056000 C 02/26/16 56.0 0.00 0.32
COP 160226P00020000 P 02/26/16 20.0 0.00 0.17
COP 160226P00021000 P 02/26/16 21.0 0.00 0.50
COP 160226P00022000 P 02/26/16 22.0 0.00 0.13
COP 160226P00023000 P 02/26/16 23.0 0.00 0.13
COP 160226P00024000 P 02/26/16 24.0 0.00 0.13
COP 160226P00025000 P 02/26/16 25.0 0.08 0.17
COP 160226P00025500 P 02/26/16 25.5 0.10 0.18
COP 160226P00026000 P 02/26/16 26.0 0.12 0.19
COP 160226P00026500 P 02/26/16 26.5 0.15 0.22
COP 160226P00027000 P 02/26/16 27.0 0.18 0.26
COP 160226P00027500 P 02/26/16 27.5 0.22 0.30
COP 160226P00028000 P 02/26/16 28.0 0.27 0.35
COP 160226P00028500 P 02/26/16 28.5 0.33 0.41
COP 160226P00029000 P 02/26/16 29.0 0.40 0.48
COP 160226P00029500 P 02/26/16 29.5 0.47 0.57
COP 160226P00030000 P 02/26/16 30.0 0.56 0.66
COP 160226P00030500 P 02/26/16 30.5 0.65 0.80
COP 160226P00031000 P 02/26/16 31.0 0.80 0.92
COP 160226P00031500 P 02/26/16 31.5 0.94 1.09
COP 160226P00032000 P 02/26/16 32.0 1.13 1.26
COP 160226P00032500 P 02/26/16 32.5 1.32 1.49
COP 160226P00033000 P 02/26/16 33.0 1.56 1.71
COP 160226P00033500 P 02/26/16 33.5 1.80 1.97
COP 160226P00034000 P 02/26/16 34.0 2.08 2.27
COP 160226P00034500 P 02/26/16 34.5 2.37 2.64
COP 160226P00035000 P 02/26/16 35.0 2.71 3.05
COP 160226P00035500 P 02/26/16 35.5 3.05 3.30
COP 160226P00036000 P 02/26/16 36.0 3.45 3.70
COP 160226P00036500 P 02/26/16 36.5 3.85 4.10
COP 160226P00037000 P 02/26/16 37.0 4.30 4.50
COP 160226P00037500 P 02/26/16 37.5 4.75 4.95
COP 160226P00038000 P 02/26/16 38.0 5.00 5.50
COP 160226P00038500 P 02/26/16 38.5 5.45 6.05
COP 160226P00039000 P 02/26/16 39.0 5.90 6.55
COP 160226P00039500 P 02/26/16 39.5 6.40 7.10
COP 160226P00040000 P 02/26/16 40.0 6.85 7.60
COP 160226P00040500 P 02/26/16 40.5 7.35 8.45
COP 160226P00041000 P 02/26/16 41.0 7.85 8.90
COP 160226P00041500 P 02/26/16 41.5 8.35 9.40
COP 160226P00042000 P 02/26/16 42.0 8.80 9.90
COP 160226P00042500 P 02/26/16 42.5 9.30 10.40
COP 160226P00043000 P 02/26/16 43.0 9.80 10.85
COP 160226P00043500 P 02/26/16 43.5 10.30 11.35
COP 160226P00044000 P 02/26/16 44.0 10.80 11.85
COP 160226P00044500 P 02/26/16 44.5 11.30 12.35
COP 160226P00045000 P 02/26/16 45.0 11.80 12.70
COP 160226P00045500 P 02/26/16 45.5 12.35 13.10
COP 160226P00046000 P 02/26/16 46.0 12.80 13.85
COP 160226P00046500 P 02/26/16 46.5 13.30 14.15
COP 160226P00047000 P 02/26/16 47.0 13.80 14.55
COP 160226P00047500 P 02/26/16 47.5 14.30 15.35
COP 160226P00048000 P 02/26/16 48.0 14.80 15.85
COP 160226P00048500 P 02/26/16 48.5 15.30 16.35
COP 160226P00049000 P 02/26/16 49.0 15.80 16.85
COP 160226P00049500 P 02/26/16 49.5 16.30 17.35
COP 160226P00050000 P 02/26/16 50.0 16.80 17.85
COP 160226P00050500 P 02/26/16 50.5 17.30 18.35
COP 160226P00051000 P 02/26/16 51.0 17.80 18.85
COP 160226P00051500 P 02/26/16 51.5 18.30 19.35
COP 160226P00052000 P 02/26/16 52.0 18.80 19.85
COP 160226P00052500 P 02/26/16 52.5 19.30 20.35
COP 160226P00053000 P 02/26/16 53.0 19.80 20.85
COP 160226P00054000 P 02/26/16 54.0 20.65 21.90
COP 160226P00055000 P 02/26/16 55.0 21.65 22.90
COP 160226P00056000 P 02/26/16 56.0 22.55 23.85
COP 160304C00020000 C 03/04/16 20.0 12.35 13.45
COP 160304C00024000 C 03/04/16 24.0 8.50 9.60
COP 160304C00025000 C 03/04/16 25.0 7.55 8.65
COP 160304C00026000 C 03/04/16 26.0 6.65 7.75
COP 160304C00027000 C 03/04/16 27.0 5.75 6.85
COP 160304C00027500 C 03/04/16 27.5 5.35 6.45
COP 160304C00028000 C 03/04/16 28.0 5.25 5.95
COP 160304C00028500 C 03/04/16 28.5 4.80 5.40
COP 160304C00029000 C 03/04/16 29.0 4.40 5.05
COP 160304C00029500 C 03/04/16 29.5 4.00 4.65
COP 160304C00030000 C 03/04/16 30.0 3.65 4.00
COP 160304C00030500 C 03/04/16 30.5 3.30 3.55
COP 160304C00031000 C 03/04/16 31.0 2.97 3.45
COP 160304C00031500 C 03/04/16 31.5 2.66 3.35
COP 160304C00032000 C 03/04/16 32.0 2.38 2.57
COP 160304C00032500 C 03/04/16 32.5 2.09 2.34
COP 160304C00033000 C 03/04/16 33.0 1.83 1.98
COP 160304C00033500 C 03/04/16 33.5 1.58 1.74
COP 160304C00034000 C 03/04/16 34.0 1.37 1.51
COP 160304C00034500 C 03/04/16 34.5 1.14 1.33
COP 160304C00035000 C 03/04/16 35.0 0.98 1.14
COP 160304C00035500 C 03/04/16 35.5 0.85 0.96
COP 160304C00036000 C 03/04/16 36.0 0.69 0.82
COP 160304C00036500 C 03/04/16 36.5 0.58 0.66
COP 160304C00037000 C 03/04/16 37.0 0.47 0.58
COP 160304C00037500 C 03/04/16 37.5 0.39 0.49
COP 160304C00038000 C 03/04/16 38.0 0.31 0.41
COP 160304C00038500 C 03/04/16 38.5 0.25 0.33
COP 160304C00039000 C 03/04/16 39.0 0.20 0.28
COP 160304C00039500 C 03/04/16 39.5 0.15 0.26
COP 160304C00040000 C 03/04/16 40.0 0.13 0.18
COP 160304C00040500 C 03/04/16 40.5 0.01 0.25
COP 160304C00041000 C 03/04/16 41.0 0.02 0.16
COP 160304C00041500 C 03/04/16 41.5 0.02 0.41
COP 160304C00042000 C 03/04/16 42.0 0.04 0.10
COP 160304C00042500 C 03/04/16 42.5 0.01 0.38
COP 160304C00043000 C 03/04/16 43.0 0.00 0.37
COP 160304C00043500 C 03/04/16 43.5 0.00 0.36
COP 160304C00044000 C 03/04/16 44.0 0.00 0.24
COP 160304C00045000 C 03/04/16 45.0 0.00 0.15
COP 160304C00050000 C 03/04/16 50.0 0.00 0.33
COP 160304P00020000 P 03/04/16 20.0 0.00 0.34
COP 160304P00024000 P 03/04/16 24.0 0.12 0.19
COP 160304P00025000 P 03/04/16 25.0 0.05 0.36
COP 160304P00026000 P 03/04/16 26.0 0.26 0.32
COP 160304P00027000 P 03/04/16 27.0 0.35 0.43
COP 160304P00027500 P 03/04/16 27.5 0.41 0.48
COP 160304P00028000 P 03/04/16 28.0 0.44 0.56
COP 160304P00028500 P 03/04/16 28.5 0.54 0.65
COP 160304P00029000 P 03/04/16 29.0 0.62 0.74
COP 160304P00029500 P 03/04/16 29.5 0.70 0.86
COP 160304P00030000 P 03/04/16 30.0 0.83 0.98
COP 160304P00030500 P 03/04/16 30.5 0.95 1.12
COP 160304P00031000 P 03/04/16 31.0 1.03 1.27
COP 160304P00031500 P 03/04/16 31.5 1.24 1.45
COP 160304P00032000 P 03/04/16 32.0 1.44 1.64
COP 160304P00032500 P 03/04/16 32.5 1.66 1.85
COP 160304P00033000 P 03/04/16 33.0 1.89 2.08
COP 160304P00033500 P 03/04/16 33.5 2.14 2.43
COP 160304P00034000 P 03/04/16 34.0 2.39 2.62
COP 160304P00034500 P 03/04/16 34.5 2.69 3.25
COP 160304P00035000 P 03/04/16 35.0 3.05 3.30
COP 160304P00035500 P 03/04/16 35.5 3.40 3.60
COP 160304P00036000 P 03/04/16 36.0 3.75 3.95
COP 160304P00036500 P 03/04/16 36.5 4.10 4.30
COP 160304P00037000 P 03/04/16 37.0 4.50 4.75
COP 160304P00037500 P 03/04/16 37.5 4.95 5.10
COP 160304P00038000 P 03/04/16 38.0 5.35 5.55
COP 160304P00038500 P 03/04/16 38.5 5.75 6.00
COP 160304P00039000 P 03/04/16 39.0 6.00 6.45
COP 160304P00039500 P 03/04/16 39.5 6.50 7.60
COP 160304P00040000 P 03/04/16 40.0 6.95 8.05
COP 160304P00040500 P 03/04/16 40.5 7.40 8.50
COP 160304P00041000 P 03/04/16 41.0 7.90 9.00
COP 160304P00041500 P 03/04/16 41.5 8.40 9.45
COP 160304P00042000 P 03/04/16 42.0 8.85 9.95
COP 160304P00042500 P 03/04/16 42.5 9.35 10.40
COP 160304P00043000 P 03/04/16 43.0 9.85 10.90
COP 160304P00043500 P 03/04/16 43.5 10.35 11.40
COP 160304P00044000 P 03/04/16 44.0 10.80 11.90
COP 160304P00045000 P 03/04/16 45.0 11.80 12.85
COP 160304P00050000 P 03/04/16 50.0 16.55 17.85
COP 160311C00020000 C 03/11/16 20.0 12.40 13.45
COP 160311C00025000 C 03/11/16 25.0 7.70 8.80
COP 160311C00026000 C 03/11/16 26.0 6.80 7.90
COP 160311C00027000 C 03/11/16 27.0 5.90 7.05
COP 160311C00028000 C 03/11/16 28.0 5.10 6.25
COP 160311C00028500 C 03/11/16 28.5 4.70 5.85
COP 160311C00029000 C 03/11/16 29.0 4.25 5.40
COP 160311C00029500 C 03/11/16 29.5 3.90 5.05
COP 160311C00030000 C 03/11/16 30.0 3.80 4.50
COP 160311C00030500 C 03/11/16 30.5 3.20 4.35
COP 160311C00031000 C 03/11/16 31.0 3.15 3.75
COP 160311C00031500 C 03/11/16 31.5 2.86 3.45
COP 160311C00032000 C 03/11/16 32.0 2.65 2.89
COP 160311C00032500 C 03/11/16 32.5 2.38 2.57
COP 160311C00033000 C 03/11/16 33.0 2.15 2.30
COP 160311C00033500 C 03/11/16 33.5 1.70 2.41
COP 160311C00034000 C 03/11/16 34.0 1.64 1.83
COP 160311C00034500 C 03/11/16 34.5 1.40 1.62
COP 160311C00035000 C 03/11/16 35.0 1.29 1.37
COP 160311C00035500 C 03/11/16 35.5 1.08 1.23
COP 160311C00036000 C 03/11/16 36.0 0.92 1.09
COP 160311C00036500 C 03/11/16 36.5 0.79 0.95
COP 160311C00037000 C 03/11/16 37.0 0.67 0.82
COP 160311C00037500 C 03/11/16 37.5 0.56 0.70
COP 160311C00038000 C 03/11/16 38.0 0.48 0.61
COP 160311C00038500 C 03/11/16 38.5 0.38 0.52
COP 160311C00039000 C 03/11/16 39.0 0.31 0.44
COP 160311C00039500 C 03/11/16 39.5 0.26 0.39
COP 160311C00040000 C 03/11/16 40.0 0.22 0.33
COP 160311C00040500 C 03/11/16 40.5 0.12 0.40
COP 160311C00041000 C 03/11/16 41.0 0.10 0.39
COP 160311C00041500 C 03/11/16 41.5 0.08 0.39
COP 160311C00042000 C 03/11/16 42.0 0.09 0.17
COP 160311C00042500 C 03/11/16 42.5 0.02 0.42
COP 160311C00043000 C 03/11/16 43.0 0.02 0.26
COP 160311C00043500 C 03/11/16 43.5 0.01 0.46
COP 160311C00044000 C 03/11/16 44.0 0.01 0.12
COP 160311C00045000 C 03/11/16 45.0 0.00 0.16
COP 160311C00050000 C 03/11/16 50.0 0.00 0.37
COP 160311P00020000 P 03/11/16 20.0 0.01 0.19
COP 160311P00025000 P 03/11/16 25.0 0.26 0.53
COP 160311P00026000 P 03/11/16 26.0 0.35 0.65
COP 160311P00027000 P 03/11/16 27.0 0.50 0.64
COP 160311P00028000 P 03/11/16 28.0 0.66 0.77
COP 160311P00028500 P 03/11/16 28.5 0.74 0.90
COP 160311P00029000 P 03/11/16 29.0 0.81 0.98
COP 160311P00029500 P 03/11/16 29.5 0.95 1.11
COP 160311P00030000 P 03/11/16 30.0 1.08 1.26
COP 160311P00030500 P 03/11/16 30.5 1.20 1.42
COP 160311P00031000 P 03/11/16 31.0 1.36 1.56
COP 160311P00031500 P 03/11/16 31.5 1.49 1.74
COP 160311P00032000 P 03/11/16 32.0 1.73 1.92
COP 160311P00032500 P 03/11/16 32.5 1.93 2.14
COP 160311P00033000 P 03/11/16 33.0 2.16 2.39
COP 160311P00033500 P 03/11/16 33.5 2.45 2.85
COP 160311P00034000 P 03/11/16 34.0 2.66 3.10
COP 160311P00034500 P 03/11/16 34.5 3.00 3.70
COP 160311P00035000 P 03/11/16 35.0 3.30 4.00
COP 160311P00035500 P 03/11/16 35.5 3.65 4.35
COP 160311P00036000 P 03/11/16 36.0 3.80 5.00
COP 160311P00036500 P 03/11/16 36.5 4.15 5.35
COP 160311P00037000 P 03/11/16 37.0 4.55 5.70
COP 160311P00037500 P 03/11/16 37.5 4.95 6.10
COP 160311P00038000 P 03/11/16 38.0 5.35 6.50
COP 160311P00038500 P 03/11/16 38.5 5.80 6.90
COP 160311P00039000 P 03/11/16 39.0 6.20 7.35
COP 160311P00039500 P 03/11/16 39.5 6.65 7.75
COP 160311P00040000 P 03/11/16 40.0 7.10 8.20
COP 160311P00040500 P 03/11/16 40.5 7.55 8.65
COP 160311P00041000 P 03/11/16 41.0 8.00 9.10
COP 160311P00041500 P 03/11/16 41.5 8.35 9.60
COP 160311P00042000 P 03/11/16 42.0 8.95 10.05
COP 160311P00042500 P 03/11/16 42.5 9.40 10.50
COP 160311P00043000 P 03/11/16 43.0 9.85 11.00
COP 160311P00043500 P 03/11/16 43.5 10.15 11.45
COP 160311P00044000 P 03/11/16 44.0 10.65 11.95
COP 160311P00045000 P 03/11/16 45.0 11.85 12.90
COP 160311P00050000 P 03/11/16 50.0 16.80 17.85
COP 160318C00017000 C 03/18/16 17.0 14.70 16.60
COP 160318C00018000 C 03/18/16 18.0 13.65 16.30
COP 160318C00019000 C 03/18/16 19.0 12.60 14.85
COP 160318C00020000 C 03/18/16 20.0 11.65 13.95
COP 160318C00021000 C 03/18/16 21.0 10.60 13.05
COP 160318C00022000 C 03/18/16 22.0 9.80 12.45
COP 160318C00023000 C 03/18/16 23.0 8.60 11.00
COP 160318C00024000 C 03/18/16 24.0 8.00 10.15
COP 160318C00025000 C 03/18/16 25.0 7.45 8.95
COP 160318C00026000 C 03/18/16 26.0 6.50 8.05
COP 160318C00027000 C 03/18/16 27.0 5.75 7.20
COP 160318C00028000 C 03/18/16 28.0 5.50 6.05
COP 160318C00029000 C 03/18/16 29.0 4.35 5.35
COP 160318C00030000 C 03/18/16 30.0 4.25 4.45
COP 160318C00031000 C 03/18/16 31.0 3.45 4.05
COP 160318C00032000 C 03/18/16 32.0 3.00 3.20
COP 160318C00033000 C 03/18/16 33.0 2.49 2.54
COP 160318C00034000 C 03/18/16 34.0 2.01 2.06
COP 160318C00035000 C 03/18/16 35.0 1.60 1.64
COP 160318C00036000 C 03/18/16 36.0 1.24 1.29
COP 160318C00037000 C 03/18/16 37.0 0.96 0.99
COP 160318C00038000 C 03/18/16 38.0 0.72 0.76
COP 160318C00039000 C 03/18/16 39.0 0.53 0.57
COP 160318C00040000 C 03/18/16 40.0 0.39 0.41
COP 160318C00041000 C 03/18/16 41.0 0.28 0.31
COP 160318C00042000 C 03/18/16 42.0 0.19 0.24
COP 160318C00043000 C 03/18/16 43.0 0.14 0.17
COP 160318C00044000 C 03/18/16 44.0 0.09 0.13
COP 160318C00045000 C 03/18/16 45.0 0.06 0.10
COP 160318C00046000 C 03/18/16 46.0 0.04 0.08
COP 160318C00047000 C 03/18/16 47.0 0.02 0.07
COP 160318C00048000 C 03/18/16 48.0 0.01 0.11
COP 160318C00049000 C 03/18/16 49.0 0.00 0.06
COP 160318C00050000 C 03/18/16 50.0 0.01 0.06
COP 160318C00052500 C 03/18/16 52.5 0.00 0.36
COP 160318C00055000 C 03/18/16 55.0 0.00 0.23
COP 160318C00060000 C 03/18/16 60.0 0.00 0.35
COP 160318P00017000 P 03/18/16 17.0 0.01 0.03
COP 160318P00018000 P 03/18/16 18.0 0.02 0.06
COP 160318P00019000 P 03/18/16 19.0 0.04 0.09
COP 160318P00020000 P 03/18/16 20.0 0.07 0.12
COP 160318P00021000 P 03/18/16 21.0 0.10 0.14
COP 160318P00022000 P 03/18/16 22.0 0.15 0.20
COP 160318P00023000 P 03/18/16 23.0 0.20 0.28
COP 160318P00024000 P 03/18/16 24.0 0.29 0.37
COP 160318P00025000 P 03/18/16 25.0 0.40 0.48
COP 160318P00026000 P 03/18/16 26.0 0.52 0.61
COP 160318P00027000 P 03/18/16 27.0 0.68 0.75
COP 160318P00028000 P 03/18/16 28.0 0.87 0.93
COP 160318P00029000 P 03/18/16 29.0 1.11 1.17
COP 160318P00030000 P 03/18/16 30.0 1.40 1.45
COP 160318P00031000 P 03/18/16 31.0 1.73 1.79
COP 160318P00032000 P 03/18/16 32.0 2.11 2.18
COP 160318P00033000 P 03/18/16 33.0 2.57 2.62
COP 160318P00034000 P 03/18/16 34.0 3.00 3.25
COP 160318P00035000 P 03/18/16 35.0 3.60 3.90
COP 160318P00036000 P 03/18/16 36.0 4.05 4.65
COP 160318P00037000 P 03/18/16 37.0 4.60 5.30
COP 160318P00038000 P 03/18/16 38.0 5.60 5.95
COP 160318P00039000 P 03/18/16 39.0 6.20 7.65
COP 160318P00040000 P 03/18/16 40.0 6.90 7.90
COP 160318P00041000 P 03/18/16 41.0 7.75 9.50
COP 160318P00042000 P 03/18/16 42.0 8.85 10.45
COP 160318P00043000 P 03/18/16 43.0 9.85 11.45
COP 160318P00044000 P 03/18/16 44.0 10.55 12.40
COP 160318P00045000 P 03/18/16 45.0 11.95 12.50
COP 160318P00046000 P 03/18/16 46.0 13.00 14.00
COP 160318P00047000 P 03/18/16 47.0 13.25 15.50
COP 160318P00048000 P 03/18/16 48.0 14.45 16.00
COP 160318P00049000 P 03/18/16 49.0 14.90 17.55
COP 160318P00050000 P 03/18/16 50.0 16.40 18.45
COP 160318P00052500 P 03/18/16 52.5 18.85 20.90
COP 160318P00055000 P 03/18/16 55.0 20.95 23.65
COP 160318P00060000 P 03/18/16 60.0 26.80 27.50
COP 160324C00020000 C 03/24/16 20.0 11.70 13.95
COP 160324C00025000 C 03/24/16 25.0 7.20 9.30
COP 160324C00028000 C 03/24/16 28.0 4.95 6.70
COP 160324C00029000 C 03/24/16 29.0 4.30 5.90
COP 160324C00030000 C 03/24/16 30.0 3.70 5.20
COP 160324C00030500 C 03/24/16 30.5 3.40 4.70
COP 160324C00031000 C 03/24/16 31.0 3.55 4.25
COP 160324C00031500 C 03/24/16 31.5 3.05 3.95
COP 160324C00032000 C 03/24/16 32.0 3.10 3.35
COP 160324C00032500 C 03/24/16 32.5 2.81 3.05
COP 160324C00033000 C 03/24/16 33.0 2.61 2.75
COP 160324C00033500 C 03/24/16 33.5 1.92 2.84
COP 160324C00034000 C 03/24/16 34.0 2.13 2.27
COP 160324C00034500 C 03/24/16 34.5 1.47 2.55
COP 160324C00035000 C 03/24/16 35.0 1.72 1.85
COP 160324C00035500 C 03/24/16 35.5 1.45 1.66
COP 160324C00036000 C 03/24/16 36.0 1.33 1.50
COP 160324C00036500 C 03/24/16 36.5 1.15 1.33
COP 160324C00037000 C 03/24/16 37.0 1.06 1.19
COP 160324C00037500 C 03/24/16 37.5 0.93 1.05
COP 160324C00038000 C 03/24/16 38.0 0.82 0.92
COP 160324C00038500 C 03/24/16 38.5 0.71 0.83
COP 160324C00039000 C 03/24/16 39.0 0.61 0.73
COP 160324C00039500 C 03/24/16 39.5 0.53 0.66
COP 160324C00040000 C 03/24/16 40.0 0.46 0.57
COP 160324C00040500 C 03/24/16 40.5 0.39 0.50
COP 160324C00041000 C 03/24/16 41.0 0.32 0.44
COP 160324C00041500 C 03/24/16 41.5 0.28 0.39
COP 160324C00042000 C 03/24/16 42.0 0.24 0.33
COP 160324C00042500 C 03/24/16 42.5 0.20 0.30
COP 160324C00043000 C 03/24/16 43.0 0.14 0.34
COP 160324C00043500 C 03/24/16 43.5 0.10 0.43
COP 160324C00044000 C 03/24/16 44.0 0.08 0.45
COP 160324C00044500 C 03/24/16 44.5 0.06 0.47
COP 160324C00045000 C 03/24/16 45.0 0.07 0.16
COP 160324C00046000 C 03/24/16 46.0 0.02 0.49
COP 160324C00047000 C 03/24/16 47.0 0.02 0.38
COP 160324C00050000 C 03/24/16 50.0 0.00 0.50
COP 160324C00055000 C 03/24/16 55.0 0.00 0.50
COP 160324P00020000 P 03/24/16 20.0 0.08 0.48
COP 160324P00025000 P 03/24/16 25.0 0.49 0.57
COP 160324P00028000 P 03/24/16 28.0 0.93 1.10
COP 160324P00029000 P 03/24/16 29.0 1.16 1.35
COP 160324P00030000 P 03/24/16 30.0 1.44 1.64
COP 160324P00030500 P 03/24/16 30.5 1.58 1.78
COP 160324P00031000 P 03/24/16 31.0 1.85 1.97
COP 160324P00031500 P 03/24/16 31.5 1.96 2.16
COP 160324P00032000 P 03/24/16 32.0 2.23 2.37
COP 160324P00032500 P 03/24/16 32.5 2.38 2.59
COP 160324P00033000 P 03/24/16 33.0 2.69 2.82
COP 160324P00033500 P 03/24/16 33.5 2.64 3.15
COP 160324P00034000 P 03/24/16 34.0 3.10 3.50
COP 160324P00034500 P 03/24/16 34.5 3.25 4.40
COP 160324P00035000 P 03/24/16 35.0 3.50 4.75
COP 160324P00035500 P 03/24/16 35.5 3.80 5.10
COP 160324P00036000 P 03/24/16 36.0 4.05 5.50
COP 160324P00036500 P 03/24/16 36.5 4.50 5.50
COP 160324P00037000 P 03/24/16 37.0 4.75 6.30
COP 160324P00037500 P 03/24/16 37.5 4.95 6.70
COP 160324P00038000 P 03/24/16 38.0 5.50 7.10
COP 160324P00038500 P 03/24/16 38.5 5.70 7.55
COP 160324P00039000 P 03/24/16 39.0 6.15 8.00
COP 160324P00039500 P 03/24/16 39.5 6.50 8.30
COP 160324P00040000 P 03/24/16 40.0 6.90 8.70
COP 160324P00040500 P 03/24/16 40.5 7.20 9.30
COP 160324P00041000 P 03/24/16 41.0 7.65 9.80
COP 160324P00041500 P 03/24/16 41.5 8.20 10.25
COP 160324P00042000 P 03/24/16 42.0 8.20 10.75
COP 160324P00042500 P 03/24/16 42.5 9.35 11.15
COP 160324P00043000 P 03/24/16 43.0 9.15 11.95
COP 160324P00043500 P 03/24/16 43.5 9.80 12.30
COP 160324P00044000 P 03/24/16 44.0 10.10 12.70
COP 160324P00044500 P 03/24/16 44.5 10.65 13.20
COP 160324P00045000 P 03/24/16 45.0 11.85 12.80
COP 160324P00046000 P 03/24/16 46.0 11.80 14.00
COP 160324P00047000 P 03/24/16 47.0 12.80 15.80
COP 160324P00050000 P 03/24/16 50.0 15.95 18.80
COP 160324P00055000 P 03/24/16 55.0 20.80 23.80
COP 160401C00020000 C 04/01/16 20.0 11.45 14.40
COP 160401C00024000 C 04/01/16 24.0 8.40 10.40
COP 160401C00025000 C 04/01/16 25.0 7.35 9.40
COP 160401C00026000 C 04/01/16 26.0 6.55 8.55
COP 160401C00026500 C 04/01/16 26.5 6.15 8.20
COP 160401C00027000 C 04/01/16 27.0 5.75 7.75
COP 160401C00027500 C 04/01/16 27.5 5.40 7.25
COP 160401C00028000 C 04/01/16 28.0 5.05 6.85
COP 160401C00028500 C 04/01/16 28.5 4.75 6.45
COP 160401C00029000 C 04/01/16 29.0 4.45 6.05
COP 160401C00029500 C 04/01/16 29.5 4.15 5.65
COP 160401C00030000 C 04/01/16 30.0 3.85 5.35
COP 160401C00030500 C 04/01/16 30.5 3.55 4.85
COP 160401C00031000 C 04/01/16 31.0 3.30 4.45
COP 160401C00031500 C 04/01/16 31.5 3.20 4.10
COP 160401C00032000 C 04/01/16 32.0 3.15 3.70
COP 160401C00032500 C 04/01/16 32.5 2.55 3.45
COP 160401C00033000 C 04/01/16 33.0 2.75 2.95
COP 160401C00033500 C 04/01/16 33.5 2.48 2.70
COP 160401C00034000 C 04/01/16 34.0 2.30 2.45
COP 160401C00034500 C 04/01/16 34.5 2.07 2.24
COP 160401C00035000 C 04/01/16 35.0 1.89 2.04
COP 160401C00035500 C 04/01/16 35.5 1.67 1.94
COP 160401C00036000 C 04/01/16 36.0 1.49 1.68
COP 160401C00036500 C 04/01/16 36.5 1.33 1.52
COP 160401C00037000 C 04/01/16 37.0 1.21 1.36
COP 160401C00037500 C 04/01/16 37.5 1.05 1.23
COP 160401C00038000 C 04/01/16 38.0 0.95 1.08
COP 160401C00038500 C 04/01/16 38.5 0.81 0.99
COP 160401C00039000 C 04/01/16 39.0 0.72 0.88
COP 160401C00039500 C 04/01/16 39.5 0.52 0.78
COP 160401C00040000 C 04/01/16 40.0 0.55 0.70
COP 160401C00040500 C 04/01/16 40.5 0.49 0.62
COP 160401C00041000 C 04/01/16 41.0 0.43 0.55
COP 160401C00041500 C 04/01/16 41.5 0.35 0.52
COP 160401C00042000 C 04/01/16 42.0 0.33 0.40
COP 160401C00042500 C 04/01/16 42.5 0.12 0.40
COP 160401C00043000 C 04/01/16 43.0 0.22 0.35
COP 160401C00043500 C 04/01/16 43.5 0.19 0.30
COP 160401C00044000 C 04/01/16 44.0 0.15 0.29
COP 160401C00045000 C 04/01/16 45.0 0.01 0.26
COP 160401P00020000 P 04/01/16 20.0 0.11 0.47
COP 160401P00024000 P 04/01/16 24.0 0.43 0.70
COP 160401P00025000 P 04/01/16 25.0 0.50 0.71
COP 160401P00026000 P 04/01/16 26.0 0.68 0.84
COP 160401P00026500 P 04/01/16 26.5 0.78 0.90
COP 160401P00027000 P 04/01/16 27.0 0.87 1.01
COP 160401P00027500 P 04/01/16 27.5 0.96 1.11
COP 160401P00028000 P 04/01/16 28.0 1.05 1.23
COP 160401P00028500 P 04/01/16 28.5 1.18 1.36
COP 160401P00029000 P 04/01/16 29.0 1.29 1.48
COP 160401P00029500 P 04/01/16 29.5 1.25 1.63
COP 160401P00030000 P 04/01/16 30.0 1.59 1.81
COP 160401P00030500 P 04/01/16 30.5 1.61 1.96
COP 160401P00031000 P 04/01/16 31.0 1.72 2.16
COP 160401P00031500 P 04/01/16 31.5 2.13 2.36
COP 160401P00032000 P 04/01/16 32.0 2.35 2.55
COP 160401P00032500 P 04/01/16 32.5 2.49 2.77
COP 160401P00033000 P 04/01/16 33.0 2.66 3.10
COP 160401P00033500 P 04/01/16 33.5 3.05 3.45
COP 160401P00034000 P 04/01/16 34.0 3.15 4.25
COP 160401P00034500 P 04/01/16 34.5 3.40 4.60
COP 160401P00035000 P 04/01/16 35.0 3.65 4.90
COP 160401P00035500 P 04/01/16 35.5 4.00 5.30
COP 160401P00036000 P 04/01/16 36.0 4.20 5.65
COP 160401P00036500 P 04/01/16 36.5 4.60 6.05
COP 160401P00037000 P 04/01/16 37.0 4.90 6.45
COP 160401P00037500 P 04/01/16 37.5 5.35 6.85
COP 160401P00038000 P 04/01/16 38.0 5.70 7.25
COP 160401P00038500 P 04/01/16 38.5 5.75 7.70
COP 160401P00039000 P 04/01/16 39.0 6.05 8.10
COP 160401P00039500 P 04/01/16 39.5 6.90 8.40
COP 160401P00040000 P 04/01/16 40.0 7.40 8.40
COP 160401P00040500 P 04/01/16 40.5 7.20 9.40
COP 160401P00041000 P 04/01/16 41.0 7.60 9.85
COP 160401P00041500 P 04/01/16 41.5 8.35 10.30
COP 160401P00042000 P 04/01/16 42.0 8.35 10.85
COP 160401P00042500 P 04/01/16 42.5 8.75 11.50
COP 160401P00043000 P 04/01/16 43.0 9.75 11.75
COP 160401P00043500 P 04/01/16 43.5 9.50 12.60
COP 160401P00044000 P 04/01/16 44.0 10.55 12.70
COP 160401P00045000 P 04/01/16 45.0 11.75 13.10
COP 160520C00016000 C 05/20/16 16.0 15.75 17.95
COP 160520C00017000 C 05/20/16 17.0 14.40 17.65
COP 160520C00018000 C 05/20/16 18.0 13.35 16.55
COP 160520C00019000 C 05/20/16 19.0 12.55 15.35
COP 160520C00020000 C 05/20/16 20.0 11.55 14.55
COP 160520C00021000 C 05/20/16 21.0 10.70 13.80
COP 160520C00022000 C 05/20/16 22.0 9.95 12.75
COP 160520C00023000 C 05/20/16 23.0 9.75 11.45
COP 160520C00024000 C 05/20/16 24.0 8.25 11.00
COP 160520C00025000 C 05/20/16 25.0 8.00 9.55
COP 160520C00026000 C 05/20/16 26.0 7.20 9.10
COP 160520C00027500 C 05/20/16 27.5 6.45 7.65
COP 160520C00029000 C 05/20/16 29.0 5.45 6.65
COP 160520C00030000 C 05/20/16 30.0 4.90 5.95
COP 160520C00031000 C 05/20/16 31.0 4.65 5.35
COP 160520C00032500 C 05/20/16 32.5 4.05 4.15
COP 160520C00034000 C 05/20/16 34.0 3.30 3.45
COP 160520C00035000 C 05/20/16 35.0 2.84 3.00
COP 160520C00036000 C 05/20/16 36.0 2.46 2.58
COP 160520C00037500 C 05/20/16 37.5 1.94 2.06
COP 160520C00039000 C 05/20/16 39.0 1.52 1.62
COP 160520C00040000 C 05/20/16 40.0 1.27 1.37
COP 160520C00041000 C 05/20/16 41.0 1.07 1.17
COP 160520C00042500 C 05/20/16 42.5 0.79 0.90
COP 160520C00044000 C 05/20/16 44.0 0.59 0.69
COP 160520C00045000 C 05/20/16 45.0 0.48 0.62
COP 160520C00046000 C 05/20/16 46.0 0.39 0.55
COP 160520C00047500 C 05/20/16 47.5 0.29 0.37
COP 160520C00049000 C 05/20/16 49.0 0.21 0.33
COP 160520C00050000 C 05/20/16 50.0 0.16 0.25
COP 160520C00052500 C 05/20/16 52.5 0.12 0.20
COP 160520C00055000 C 05/20/16 55.0 0.06 0.12
COP 160520C00057500 C 05/20/16 57.5 0.04 0.07
COP 160520C00060000 C 05/20/16 60.0 0.03 0.13
COP 160520C00062500 C 05/20/16 62.5 0.00 0.04
COP 160520C00065000 C 05/20/16 65.0 0.01 0.34
COP 160520C00070000 C 05/20/16 70.0 0.00 0.10
COP 160520C00075000 C 05/20/16 75.0 0.00 0.25
COP 160520P00016000 P 05/20/16 16.0 0.14 0.51
COP 160520P00017000 P 05/20/16 17.0 0.19 0.38
COP 160520P00018000 P 05/20/16 18.0 0.26 0.64
COP 160520P00019000 P 05/20/16 19.0 0.35 0.70
COP 160520P00020000 P 05/20/16 20.0 0.46 0.77
COP 160520P00021000 P 05/20/16 21.0 0.56 0.81
COP 160520P00022000 P 05/20/16 22.0 0.68 0.92
COP 160520P00023000 P 05/20/16 23.0 0.82 1.05
COP 160520P00024000 P 05/20/16 24.0 1.00 1.11
COP 160520P00025000 P 05/20/16 25.0 1.23 1.32
COP 160520P00026000 P 05/20/16 26.0 1.44 1.54
COP 160520P00027500 P 05/20/16 27.5 1.84 1.93
COP 160520P00029000 P 05/20/16 29.0 2.29 2.40
COP 160520P00030000 P 05/20/16 30.0 2.63 2.77
COP 160520P00031000 P 05/20/16 31.0 3.05 3.15
COP 160520P00032500 P 05/20/16 32.5 3.70 3.85
COP 160520P00034000 P 05/20/16 34.0 4.30 4.80
COP 160520P00035000 P 05/20/16 35.0 4.95 5.25
COP 160520P00036000 P 05/20/16 36.0 5.60 5.95
COP 160520P00037500 P 05/20/16 37.5 6.40 7.60
COP 160520P00039000 P 05/20/16 39.0 7.45 8.40
COP 160520P00040000 P 05/20/16 40.0 8.20 9.30
COP 160520P00041000 P 05/20/16 41.0 8.90 9.75
COP 160520P00042500 P 05/20/16 42.5 10.00 11.90
COP 160520P00044000 P 05/20/16 44.0 11.20 13.35
COP 160520P00045000 P 05/20/16 45.0 12.55 13.35
COP 160520P00046000 P 05/20/16 46.0 13.20 14.40
COP 160520P00047500 P 05/20/16 47.5 14.50 15.70
COP 160520P00049000 P 05/20/16 49.0 15.85 17.15
COP 160520P00050000 P 05/20/16 50.0 16.80 18.10
COP 160520P00052500 P 05/20/16 52.5 19.20 20.60
COP 160520P00055000 P 05/20/16 55.0 22.00 23.30
COP 160520P00057500 P 05/20/16 57.5 24.35 25.45
COP 160520P00060000 P 05/20/16 60.0 26.05 28.95
COP 160520P00062500 P 05/20/16 62.5 28.85 30.40
COP 160520P00065000 P 05/20/16 65.0 31.20 33.90
COP 160520P00070000 P 05/20/16 70.0 35.60 38.15
COP 160520P00075000 P 05/20/16 75.0 40.70 43.85
COP 160819C00016000 C 08/19/16 16.0 15.70 18.55
COP 160819C00017000 C 08/19/16 17.0 14.70 17.35
COP 160819C00018000 C 08/19/16 18.0 13.80 16.75
COP 160819C00019000 C 08/19/16 19.0 12.60 15.85
COP 160819C00020000 C 08/19/16 20.0 11.70 14.95
COP 160819C00021000 C 08/19/16 21.0 11.15 13.85
COP 160819C00022000 C 08/19/16 22.0 10.30 13.70
COP 160819C00023000 C 08/19/16 23.0 9.50 12.25
COP 160819C00024000 C 08/19/16 24.0 8.80 11.65
COP 160819C00025000 C 08/19/16 25.0 8.00 10.90
COP 160819C00026000 C 08/19/16 26.0 8.10 10.20
COP 160819C00027500 C 08/19/16 27.5 7.30 8.45
COP 160819C00029000 C 08/19/16 29.0 6.50 7.30
COP 160819C00030000 C 08/19/16 30.0 5.85 6.75
COP 160819C00031000 C 08/19/16 31.0 5.25 6.30
COP 160819C00032500 C 08/19/16 32.5 4.60 5.10
COP 160819C00034000 C 08/19/16 34.0 3.95 4.35
COP 160819C00035000 C 08/19/16 35.0 3.50 3.90
COP 160819C00036000 C 08/19/16 36.0 3.00 3.55
COP 160819C00037500 C 08/19/16 37.5 2.60 2.95
COP 160819C00039000 C 08/19/16 39.0 2.10 2.63
COP 160819C00040000 C 08/19/16 40.0 1.87 2.23
COP 160819C00041000 C 08/19/16 41.0 1.60 2.02
COP 160819C00042500 C 08/19/16 42.5 1.25 1.67
COP 160819C00044000 C 08/19/16 44.0 1.02 1.36
COP 160819C00045000 C 08/19/16 45.0 0.75 1.18
COP 160819C00046000 C 08/19/16 46.0 0.70 1.02
COP 160819C00047500 C 08/19/16 47.5 0.49 0.85
COP 160819C00049000 C 08/19/16 49.0 0.19 0.88
COP 160819C00050000 C 08/19/16 50.0 0.45 0.74
COP 160819C00052500 C 08/19/16 52.5 0.25 0.59
COP 160819C00055000 C 08/19/16 55.0 0.08 0.35
COP 160819C00060000 C 08/19/16 60.0 0.05 0.18
COP 160819C00065000 C 08/19/16 65.0 0.00 0.45
COP 160819C00070000 C 08/19/16 70.0 0.00 0.15
COP 160819P00016000 P 08/19/16 16.0 0.39 0.60
COP 160819P00017000 P 08/19/16 17.0 0.50 0.89
COP 160819P00018000 P 08/19/16 18.0 0.55 0.99
COP 160819P00019000 P 08/19/16 19.0 0.44 1.09
COP 160819P00020000 P 08/19/16 20.0 0.80 1.25
COP 160819P00021000 P 08/19/16 21.0 0.89 1.44
COP 160819P00022000 P 08/19/16 22.0 0.29 1.61
COP 160819P00023000 P 08/19/16 23.0 1.41 1.60
COP 160819P00024000 P 08/19/16 24.0 1.61 1.82
COP 160819P00025000 P 08/19/16 25.0 1.56 2.13
COP 160819P00026000 P 08/19/16 26.0 2.13 2.36
COP 160819P00027500 P 08/19/16 27.5 2.59 2.85
COP 160819P00029000 P 08/19/16 29.0 3.15 3.40
COP 160819P00030000 P 08/19/16 30.0 3.60 3.85
COP 160819P00031000 P 08/19/16 31.0 3.95 4.30
COP 160819P00032500 P 08/19/16 32.5 4.65 4.95
COP 160819P00034000 P 08/19/16 34.0 5.20 6.35
COP 160819P00035000 P 08/19/16 35.0 5.90 6.95
COP 160819P00036000 P 08/19/16 36.0 6.30 7.55
COP 160819P00037500 P 08/19/16 37.5 7.35 8.55
COP 160819P00039000 P 08/19/16 39.0 8.30 9.75
COP 160819P00040000 P 08/19/16 40.0 9.10 10.60
COP 160819P00041000 P 08/19/16 41.0 9.70 11.95
COP 160819P00042500 P 08/19/16 42.5 10.85 12.65
COP 160819P00044000 P 08/19/16 44.0 12.00 13.95
COP 160819P00045000 P 08/19/16 45.0 12.80 15.00
COP 160819P00046000 P 08/19/16 46.0 13.65 15.80
COP 160819P00047500 P 08/19/16 47.5 15.15 16.90
COP 160819P00049000 P 08/19/16 49.0 16.55 18.45
COP 160819P00050000 P 08/19/16 50.0 17.55 19.40
COP 160819P00052500 P 08/19/16 52.5 19.15 21.95
COP 160819P00055000 P 08/19/16 55.0 21.50 23.25
COP 160819P00060000 P 08/19/16 60.0 26.25 28.65
COP 160819P00065000 P 08/19/16 65.0 30.35 33.70
COP 160819P00070000 P 08/19/16 70.0 35.35 39.55
COP 170120C00018000 C 01/20/17 18.0 14.25 17.00
COP 170120C00020000 C 01/20/17 20.0 12.65 15.10
COP 170120C00022500 C 01/20/17 22.5 11.80 12.50
COP 170120C00025000 C 01/20/17 25.0 10.25 10.75
COP 170120C00027500 C 01/20/17 27.5 8.65 9.10
COP 170120C00030000 C 01/20/17 30.0 7.25 7.65
COP 170120C00032500 C 01/20/17 32.5 6.00 6.25
COP 170120C00035000 C 01/20/17 35.0 4.85 5.15
COP 170120C00037500 C 01/20/17 37.5 3.90 4.15
COP 170120C00040000 C 01/20/17 40.0 3.05 3.35
COP 170120C00042500 C 01/20/17 42.5 2.42 2.68
COP 170120C00045000 C 01/20/17 45.0 1.89 2.17
COP 170120C00047500 C 01/20/17 47.5 1.45 1.64
COP 170120C00050000 C 01/20/17 50.0 1.09 1.30
COP 170120C00052500 C 01/20/17 52.5 0.84 0.98
COP 170120C00055000 C 01/20/17 55.0 0.63 0.91
COP 170120C00057500 C 01/20/17 57.5 0.46 0.62
COP 170120C00060000 C 01/20/17 60.0 0.32 0.50
COP 170120C00062500 C 01/20/17 62.5 0.23 0.37
COP 170120C00065000 C 01/20/17 65.0 0.16 0.33
COP 170120C00067500 C 01/20/17 67.5 0.11 0.23
COP 170120C00070000 C 01/20/17 70.0 0.07 0.17
COP 170120C00072500 C 01/20/17 72.5 0.05 0.19
COP 170120C00075000 C 01/20/17 75.0 0.03 0.15
COP 170120C00077500 C 01/20/17 77.5 0.01 0.20
COP 170120C00080000 C 01/20/17 80.0 0.00 0.15
COP 170120C00082500 C 01/20/17 82.5 0.00 0.16
COP 170120C00085000 C 01/20/17 85.0 0.00 0.15
COP 170120C00090000 C 01/20/17 90.0 0.00 0.12
COP 170120C00095000 C 01/20/17 95.0 0.00 0.10
COP 170120C00100000 C 01/20/17 100.0 0.00 0.08
COP 170120C00105000 C 01/20/17 105.0 0.00 0.07
COP 170120C00110000 C 01/20/17 110.0 0.00 0.06
COP 170120P00018000 P 01/20/17 18.0 1.20 1.33
COP 170120P00020000 P 01/20/17 20.0 1.59 1.72
COP 170120P00022500 P 01/20/17 22.5 2.21 2.34
COP 170120P00025000 P 01/20/17 25.0 2.78 3.10
COP 170120P00027500 P 01/20/17 27.5 3.80 4.05
COP 170120P00030000 P 01/20/17 30.0 4.90 5.10
COP 170120P00032500 P 01/20/17 32.5 6.05 6.30
COP 170120P00035000 P 01/20/17 35.0 7.45 7.65
COP 170120P00037500 P 01/20/17 37.5 8.90 9.15
COP 170120P00040000 P 01/20/17 40.0 10.60 10.80
COP 170120P00042500 P 01/20/17 42.5 12.35 12.75
COP 170120P00045000 P 01/20/17 45.0 14.30 14.70
COP 170120P00047500 P 01/20/17 47.5 15.80 18.30
COP 170120P00050000 P 01/20/17 50.0 17.70 20.40
COP 170120P00052500 P 01/20/17 52.5 20.00 22.65
COP 170120P00055000 P 01/20/17 55.0 22.25 25.30
COP 170120P00057500 P 01/20/17 57.5 24.15 26.30
COP 170120P00060000 P 01/20/17 60.0 26.35 28.65
COP 170120P00062500 P 01/20/17 62.5 28.70 31.50
COP 170120P00065000 P 01/20/17 65.0 31.10 33.95
COP 170120P00067500 P 01/20/17 67.5 32.70 37.15
COP 170120P00070000 P 01/20/17 70.0 35.10 39.60
COP 170120P00072500 P 01/20/17 72.5 37.70 42.15
COP 170120P00075000 P 01/20/17 75.0 41.20 44.60
COP 170120P00077500 P 01/20/17 77.5 42.50 47.00
COP 170120P00080000 P 01/20/17 80.0 45.30 49.45
COP 170120P00082500 P 01/20/17 82.5 47.50 51.20
COP 170120P00085000 P 01/20/17 85.0 50.00 54.80
COP 170120P00090000 P 01/20/17 90.0 55.00 59.80
COP 170120P00095000 P 01/20/17 95.0 60.00 64.80
COP 170120P00100000 P 01/20/17 100.0 65.00 69.80
COP 170120P00105000 P 01/20/17 105.0 70.00 74.80
COP 170120P00110000 P 01/20/17 110.0 75.00 79.60
COP 180119C00018000 C 01/19/18 18.0 14.85 17.00
COP 180119C00020000 C 01/19/18 20.0 13.40 15.75
COP 180119C00023000 C 01/19/18 23.0 11.95 13.95
COP 180119C00025000 C 01/19/18 25.0 11.05 12.30
COP 180119C00027500 C 01/19/18 27.5 9.80 10.90
COP 180119C00030000 C 01/19/18 30.0 8.35 9.50
COP 180119C00032500 C 01/19/18 32.5 7.45 8.35
COP 180119C00035000 C 01/19/18 35.0 6.50 7.25
COP 180119C00037500 C 01/19/18 37.5 5.40 6.20
COP 180119C00040000 C 01/19/18 40.0 4.65 5.45
COP 180119C00042500 C 01/19/18 42.5 3.90 4.50
COP 180119C00045000 C 01/19/18 45.0 3.40 3.80
COP 180119C00047500 C 01/19/18 47.5 2.72 3.30
COP 180119C00050000 C 01/19/18 50.0 2.30 2.77
COP 180119C00052500 C 01/19/18 52.5 1.96 2.35
COP 180119C00055000 C 01/19/18 55.0 1.68 1.99
COP 180119C00057500 C 01/19/18 57.5 1.23 1.69
COP 180119C00060000 C 01/19/18 60.0 1.12 1.57
COP 180119C00062500 C 01/19/18 62.5 0.89 1.43
COP 180119C00065000 C 01/19/18 65.0 0.75 1.34
COP 180119C00070000 C 01/19/18 70.0 0.50 1.10
COP 180119C00075000 C 01/19/18 75.0 0.30 0.87
COP 180119C00080000 C 01/19/18 80.0 0.03 0.64
COP 180119P00018000 P 01/19/18 18.0 2.16 2.53
COP 180119P00020000 P 01/19/18 20.0 2.72 3.15
COP 180119P00023000 P 01/19/18 23.0 3.70 4.10
COP 180119P00025000 P 01/19/18 25.0 4.45 4.75
COP 180119P00027500 P 01/19/18 27.5 5.50 6.05
COP 180119P00030000 P 01/19/18 30.0 6.70 7.15
COP 180119P00032500 P 01/19/18 32.5 7.90 8.45
COP 180119P00035000 P 01/19/18 35.0 9.35 10.20
COP 180119P00037500 P 01/19/18 37.5 10.90 11.80
COP 180119P00040000 P 01/19/18 40.0 12.55 13.45
COP 180119P00042500 P 01/19/18 42.5 14.05 15.25
COP 180119P00045000 P 01/19/18 45.0 15.85 17.15
COP 180119P00047500 P 01/19/18 47.5 17.70 19.05
COP 180119P00050000 P 01/19/18 50.0 19.70 20.80
COP 180119P00052500 P 01/19/18 52.5 21.45 24.60
COP 180119P00055000 P 01/19/18 55.0 23.60 26.00
COP 180119P00057500 P 01/19/18 57.5 25.30 28.70
COP 180119P00060000 P 01/19/18 60.0 27.75 30.35
COP 180119P00062500 P 01/19/18 62.5 29.80 33.40
COP 180119P00065000 P 01/19/18 65.0 32.35 35.60
COP 180119P00070000 P 01/19/18 70.0 35.70 40.50
COP 180119P00075000 P 01/19/18 75.0 40.55 45.50
COP 180119P00080000 P 01/19/18 80.0 45.50 50.20

OPRA data is delayed 15 minutes.