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 (2016-05-06)Premium Content

Conocophillips (COP)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 160701C00030000 C 07/01/16 30.0 12.15 15.10
COP 160701C00032500 C 07/01/16 32.5 8.70 12.55
COP 160701C00034000 C 07/01/16 34.0 8.10 11.05
COP 160701C00035000 C 07/01/16 35.0 7.30 10.05
COP 160701C00036000 C 07/01/16 36.0 6.80 8.60
COP 160701C00037000 C 07/01/16 37.0 5.70 7.55
COP 160701C00037500 C 07/01/16 37.5 5.20 7.05
COP 160701C00038000 C 07/01/16 38.0 4.85 5.65
COP 160701C00038500 C 07/01/16 38.5 4.35 5.15
COP 160701C00039000 C 07/01/16 39.0 3.95 4.65
COP 160701C00039500 C 07/01/16 39.5 3.50 4.15
COP 160701C00040000 C 07/01/16 40.0 2.95 3.65
COP 160701C00040500 C 07/01/16 40.5 2.55 3.10
COP 160701C00041000 C 07/01/16 41.0 2.41 2.58
COP 160701C00041500 C 07/01/16 41.5 1.98 2.20
COP 160701C00042000 C 07/01/16 42.0 1.65 1.83
COP 160701C00042500 C 07/01/16 42.5 1.31 1.45
COP 160701C00043000 C 07/01/16 43.0 1.03 1.10
COP 160701C00043500 C 07/01/16 43.5 0.77 0.84
COP 160701C00044000 C 07/01/16 44.0 0.54 0.62
COP 160701C00044500 C 07/01/16 44.5 0.38 0.45
COP 160701C00045000 C 07/01/16 45.0 0.25 0.28
COP 160701C00045500 C 07/01/16 45.5 0.16 0.21
COP 160701C00046000 C 07/01/16 46.0 0.09 0.12
COP 160701C00046500 C 07/01/16 46.5 0.05 0.08
COP 160701C00047000 C 07/01/16 47.0 0.03 0.05
COP 160701C00047500 C 07/01/16 47.5 0.02 0.04
COP 160701C00048000 C 07/01/16 48.0 0.00 0.03
COP 160701C00048500 C 07/01/16 48.5 0.00 0.02
COP 160701C00049000 C 07/01/16 49.0 0.00 0.02
COP 160701C00049500 C 07/01/16 49.5 0.00 0.15
COP 160701C00050000 C 07/01/16 50.0 0.00 0.10
COP 160701C00050500 C 07/01/16 50.5 0.00 0.16
COP 160701C00051000 C 07/01/16 51.0 0.00 0.15
COP 160701C00051500 C 07/01/16 51.5 0.00 0.50
COP 160701C00052000 C 07/01/16 52.0 0.00 0.50
COP 160701C00052500 C 07/01/16 52.5 0.00 0.18
COP 160701C00053000 C 07/01/16 53.0 0.00 0.50
COP 160701C00053500 C 07/01/16 53.5 0.00 0.50
COP 160701C00054000 C 07/01/16 54.0 0.00 0.50
COP 160701C00054500 C 07/01/16 54.5 0.00 0.50
COP 160701C00055000 C 07/01/16 55.0 0.00 0.08
COP 160701C00055500 C 07/01/16 55.5 0.00 0.50
COP 160701C00056000 C 07/01/16 56.0 0.00 0.50
COP 160701C00056500 C 07/01/16 56.5 0.00 0.50
COP 160701C00057000 C 07/01/16 57.0 0.00 0.50
COP 160701C00057500 C 07/01/16 57.5 0.00 0.50
COP 160701C00060000 C 07/01/16 60.0 0.00 0.16
COP 160701P00030000 P 07/01/16 30.0 0.00 0.66
COP 160701P00032500 P 07/01/16 32.5 0.00 0.25
COP 160701P00034000 P 07/01/16 34.0 0.00 0.13
COP 160701P00035000 P 07/01/16 35.0 0.00 0.03
COP 160701P00036000 P 07/01/16 36.0 0.00 0.03
COP 160701P00037000 P 07/01/16 37.0 0.02 0.05
COP 160701P00037500 P 07/01/16 37.5 0.02 0.06
COP 160701P00038000 P 07/01/16 38.0 0.04 0.07
COP 160701P00038500 P 07/01/16 38.5 0.05 0.11
COP 160701P00039000 P 07/01/16 39.0 0.09 0.11
COP 160701P00039500 P 07/01/16 39.5 0.12 0.13
COP 160701P00040000 P 07/01/16 40.0 0.16 0.20
COP 160701P00040500 P 07/01/16 40.5 0.22 0.25
COP 160701P00041000 P 07/01/16 41.0 0.30 0.34
COP 160701P00041500 P 07/01/16 41.5 0.36 0.46
COP 160701P00042000 P 07/01/16 42.0 0.52 0.56
COP 160701P00042500 P 07/01/16 42.5 0.67 0.73
COP 160701P00043000 P 07/01/16 43.0 0.87 0.92
COP 160701P00043500 P 07/01/16 43.5 1.08 1.16
COP 160701P00044000 P 07/01/16 44.0 1.28 1.45
COP 160701P00044500 P 07/01/16 44.5 1.59 1.82
COP 160701P00045000 P 07/01/16 45.0 1.92 2.16
COP 160701P00045500 P 07/01/16 45.5 2.30 2.61
COP 160701P00046000 P 07/01/16 46.0 2.60 3.20
COP 160701P00046500 P 07/01/16 46.5 2.65 3.55
COP 160701P00047000 P 07/01/16 47.0 3.30 4.05
COP 160701P00047500 P 07/01/16 47.5 3.15 4.65
COP 160701P00048000 P 07/01/16 48.0 3.55 5.20
COP 160701P00048500 P 07/01/16 48.5 4.00 5.65
COP 160701P00049000 P 07/01/16 49.0 4.60 6.40
COP 160701P00049500 P 07/01/16 49.5 4.95 6.70
COP 160701P00050000 P 07/01/16 50.0 4.90 7.40
COP 160701P00050500 P 07/01/16 50.5 5.70 8.10
COP 160701P00051000 P 07/01/16 51.0 5.90 9.75
COP 160701P00051500 P 07/01/16 51.5 6.35 9.95
COP 160701P00052000 P 07/01/16 52.0 6.75 10.55
COP 160701P00052500 P 07/01/16 52.5 7.45 11.25
COP 160701P00053000 P 07/01/16 53.0 7.90 11.65
COP 160701P00053500 P 07/01/16 53.5 8.45 12.15
COP 160701P00054000 P 07/01/16 54.0 8.95 12.65
COP 160701P00054500 P 07/01/16 54.5 9.45 13.00
COP 160701P00055000 P 07/01/16 55.0 9.80 13.65
COP 160701P00055500 P 07/01/16 55.5 10.45 14.20
COP 160701P00056000 P 07/01/16 56.0 10.95 14.50
COP 160701P00056500 P 07/01/16 56.5 11.45 15.15
COP 160701P00057000 P 07/01/16 57.0 11.85 15.70
COP 160701P00057500 P 07/01/16 57.5 12.35 16.15
COP 160701P00060000 P 07/01/16 60.0 14.85 17.85
COP 160708C00035000 C 07/08/16 35.0 7.30 9.70
COP 160708C00036000 C 07/08/16 36.0 6.65 8.70
COP 160708C00037000 C 07/08/16 37.0 5.85 7.80
COP 160708C00037500 C 07/08/16 37.5 5.30 7.15
COP 160708C00038000 C 07/08/16 38.0 4.85 6.75
COP 160708C00038500 C 07/08/16 38.5 4.50 6.20
COP 160708C00039000 C 07/08/16 39.0 4.00 5.90
COP 160708C00039500 C 07/08/16 39.5 3.65 4.70
COP 160708C00040000 C 07/08/16 40.0 3.10 4.20
COP 160708C00040500 C 07/08/16 40.5 2.87 3.50
COP 160708C00041000 C 07/08/16 41.0 2.62 2.98
COP 160708C00041500 C 07/08/16 41.5 2.27 2.89
COP 160708C00042000 C 07/08/16 42.0 1.94 2.23
COP 160708C00042500 C 07/08/16 42.5 1.60 1.85
COP 160708C00043000 C 07/08/16 43.0 1.29 1.54
COP 160708C00043500 C 07/08/16 43.5 1.01 1.28
COP 160708C00044000 C 07/08/16 44.0 0.84 0.94
COP 160708C00044500 C 07/08/16 44.5 0.64 0.74
COP 160708C00045000 C 07/08/16 45.0 0.47 0.57
COP 160708C00045500 C 07/08/16 45.5 0.35 0.46
COP 160708C00046000 C 07/08/16 46.0 0.25 0.32
COP 160708C00046500 C 07/08/16 46.5 0.17 0.24
COP 160708C00047000 C 07/08/16 47.0 0.11 0.18
COP 160708C00047500 C 07/08/16 47.5 0.07 0.13
COP 160708C00048000 C 07/08/16 48.0 0.04 0.09
COP 160708C00048500 C 07/08/16 48.5 0.00 0.06
COP 160708C00049000 C 07/08/16 49.0 0.00 0.17
COP 160708C00049500 C 07/08/16 49.5 0.00 0.11
COP 160708C00050000 C 07/08/16 50.0 0.00 0.09
COP 160708C00050500 C 07/08/16 50.5 0.00 0.49
COP 160708C00051000 C 07/08/16 51.0 0.00 0.50
COP 160708C00051500 C 07/08/16 51.5 0.00 0.50
COP 160708C00052000 C 07/08/16 52.0 0.00 0.51
COP 160708C00052500 C 07/08/16 52.5 0.00 0.35
COP 160708C00053000 C 07/08/16 53.0 0.00 0.50
COP 160708C00053500 C 07/08/16 53.5 0.00 0.50
COP 160708C00054000 C 07/08/16 54.0 0.00 0.50
COP 160708C00054500 C 07/08/16 54.5 0.00 0.50
COP 160708C00055000 C 07/08/16 55.0 0.00 0.10
COP 160708C00055500 C 07/08/16 55.5 0.00 0.50
COP 160708C00056000 C 07/08/16 56.0 0.00 0.50
COP 160708C00056500 C 07/08/16 56.5 0.00 0.50
COP 160708C00057000 C 07/08/16 57.0 0.00 0.50
COP 160708C00057500 C 07/08/16 57.5 0.00 0.50
COP 160708P00035000 P 07/08/16 35.0 0.00 0.50
COP 160708P00036000 P 07/08/16 36.0 0.00 0.13
COP 160708P00037000 P 07/08/16 37.0 0.00 0.31
COP 160708P00037500 P 07/08/16 37.5 0.00 0.19
COP 160708P00038000 P 07/08/16 38.0 0.11 0.19
COP 160708P00038500 P 07/08/16 38.5 0.14 0.24
COP 160708P00039000 P 07/08/16 39.0 0.21 0.28
COP 160708P00039500 P 07/08/16 39.5 0.28 0.34
COP 160708P00040000 P 07/08/16 40.0 0.34 0.42
COP 160708P00040500 P 07/08/16 40.5 0.42 0.51
COP 160708P00041000 P 07/08/16 41.0 0.52 0.62
COP 160708P00041500 P 07/08/16 41.5 0.63 0.75
COP 160708P00042000 P 07/08/16 42.0 0.79 0.90
COP 160708P00042500 P 07/08/16 42.5 0.87 1.08
COP 160708P00043000 P 07/08/16 43.0 1.15 1.28
COP 160708P00043500 P 07/08/16 43.5 1.41 1.53
COP 160708P00044000 P 07/08/16 44.0 1.60 1.79
COP 160708P00044500 P 07/08/16 44.5 1.83 2.11
COP 160708P00045000 P 07/08/16 45.0 2.13 2.60
COP 160708P00045500 P 07/08/16 45.5 2.48 2.83
COP 160708P00046000 P 07/08/16 46.0 2.88 3.40
COP 160708P00046500 P 07/08/16 46.5 3.20 3.70
COP 160708P00047000 P 07/08/16 47.0 2.75 4.35
COP 160708P00047500 P 07/08/16 47.5 4.00 4.80
COP 160708P00048000 P 07/08/16 48.0 3.60 5.30
COP 160708P00048500 P 07/08/16 48.5 4.15 5.80
COP 160708P00049000 P 07/08/16 49.0 4.45 6.25
COP 160708P00049500 P 07/08/16 49.5 4.95 6.75
COP 160708P00050000 P 07/08/16 50.0 5.45 7.20
COP 160708P00050500 P 07/08/16 50.5 5.90 8.25
COP 160708P00051000 P 07/08/16 51.0 5.70 9.25
COP 160708P00051500 P 07/08/16 51.5 6.40 9.95
COP 160708P00052000 P 07/08/16 52.0 6.90 10.10
COP 160708P00052500 P 07/08/16 52.5 7.40 10.35
COP 160708P00053000 P 07/08/16 53.0 8.20 11.45
COP 160708P00053500 P 07/08/16 53.5 8.55 11.60
COP 160708P00054000 P 07/08/16 54.0 9.15 12.25
COP 160708P00054500 P 07/08/16 54.5 9.40 12.45
COP 160708P00055000 P 07/08/16 55.0 10.15 12.95
COP 160708P00055500 P 07/08/16 55.5 10.35 13.85
COP 160708P00056000 P 07/08/16 56.0 10.95 14.45
COP 160708P00056500 P 07/08/16 56.5 11.45 15.45
COP 160708P00057000 P 07/08/16 57.0 11.85 15.65
COP 160708P00057500 P 07/08/16 57.5 12.70 15.15
COP 160715C00030000 C 07/15/16 30.0 12.45 15.15
COP 160715C00032500 C 07/15/16 32.5 9.75 12.65
COP 160715C00034000 C 07/15/16 34.0 8.45 11.25
COP 160715C00035000 C 07/15/16 35.0 7.45 10.15
COP 160715C00036000 C 07/15/16 36.0 6.90 8.70
COP 160715C00036500 C 07/15/16 36.5 6.50 8.25
COP 160715C00037000 C 07/15/16 37.0 5.90 7.80
COP 160715C00037500 C 07/15/16 37.5 5.60 7.30
COP 160715C00038000 C 07/15/16 38.0 5.05 6.85
COP 160715C00038500 C 07/15/16 38.5 4.65 6.35
COP 160715C00039000 C 07/15/16 39.0 4.30 5.15
COP 160715C00039500 C 07/15/16 39.5 3.90 5.60
COP 160715C00040000 C 07/15/16 40.0 3.65 3.95
COP 160715C00040500 C 07/15/16 40.5 3.25 3.55
COP 160715C00041000 C 07/15/16 41.0 2.85 3.10
COP 160715C00041500 C 07/15/16 41.5 2.51 2.68
COP 160715C00042000 C 07/15/16 42.0 2.18 2.33
COP 160715C00042500 C 07/15/16 42.5 1.90 2.02
COP 160715C00043000 C 07/15/16 43.0 1.59 1.69
COP 160715C00043500 C 07/15/16 43.5 1.34 1.42
COP 160715C00044000 C 07/15/16 44.0 1.11 1.18
COP 160715C00044500 C 07/15/16 44.5 0.90 0.97
COP 160715C00045000 C 07/15/16 45.0 0.72 0.78
COP 160715C00045500 C 07/15/16 45.5 0.57 0.62
COP 160715C00046000 C 07/15/16 46.0 0.44 0.48
COP 160715C00046500 C 07/15/16 46.5 0.33 0.37
COP 160715C00047000 C 07/15/16 47.0 0.25 0.29
COP 160715C00047500 C 07/15/16 47.5 0.18 0.22
COP 160715C00048000 C 07/15/16 48.0 0.13 0.16
COP 160715C00048500 C 07/15/16 48.5 0.09 0.12
COP 160715C00049000 C 07/15/16 49.0 0.06 0.09
COP 160715C00049500 C 07/15/16 49.5 0.04 0.07
COP 160715C00050000 C 07/15/16 50.0 0.03 0.05
COP 160715C00050500 C 07/15/16 50.5 0.01 0.04
COP 160715C00051000 C 07/15/16 51.0 0.00 0.03
COP 160715C00051500 C 07/15/16 51.5 0.00 0.03
COP 160715C00052000 C 07/15/16 52.0 0.00 0.02
COP 160715C00052500 C 07/15/16 52.5 0.00 0.17
COP 160715C00053000 C 07/15/16 53.0 0.00 0.50
COP 160715C00053500 C 07/15/16 53.5 0.00 0.50
COP 160715C00054000 C 07/15/16 54.0 0.00 0.50
COP 160715C00054500 C 07/15/16 54.5 0.00 0.50
COP 160715C00055000 C 07/15/16 55.0 0.00 0.02
COP 160715C00055500 C 07/15/16 55.5 0.00 0.50
COP 160715C00056000 C 07/15/16 56.0 0.00 0.50
COP 160715C00056500 C 07/15/16 56.5 0.00 0.50
COP 160715C00057000 C 07/15/16 57.0 0.00 0.50
COP 160715C00057500 C 07/15/16 57.5 0.00 0.50
COP 160715C00060000 C 07/15/16 60.0 0.00 0.16
COP 160715P00030000 P 07/15/16 30.0 0.00 0.10
COP 160715P00032500 P 07/15/16 32.5 0.02 0.05
COP 160715P00034000 P 07/15/16 34.0 0.05 0.08
COP 160715P00035000 P 07/15/16 35.0 0.08 0.11
COP 160715P00036000 P 07/15/16 36.0 0.12 0.15
COP 160715P00036500 P 07/15/16 36.5 0.14 0.18
COP 160715P00037000 P 07/15/16 37.0 0.17 0.21
COP 160715P00037500 P 07/15/16 37.5 0.21 0.24
COP 160715P00038000 P 07/15/16 38.0 0.26 0.29
COP 160715P00038500 P 07/15/16 38.5 0.31 0.35
COP 160715P00039000 P 07/15/16 39.0 0.38 0.41
COP 160715P00039500 P 07/15/16 39.5 0.45 0.49
COP 160715P00040000 P 07/15/16 40.0 0.54 0.57
COP 160715P00040500 P 07/15/16 40.5 0.63 0.68
COP 160715P00041000 P 07/15/16 41.0 0.76 0.81
COP 160715P00041500 P 07/15/16 41.5 0.91 0.95
COP 160715P00042000 P 07/15/16 42.0 1.07 1.11
COP 160715P00042500 P 07/15/16 42.5 1.24 1.30
COP 160715P00043000 P 07/15/16 43.0 1.44 1.52
COP 160715P00043500 P 07/15/16 43.5 1.68 1.77
COP 160715P00044000 P 07/15/16 44.0 1.87 2.04
COP 160715P00044500 P 07/15/16 44.5 2.13 2.34
COP 160715P00045000 P 07/15/16 45.0 2.47 2.68
COP 160715P00045500 P 07/15/16 45.5 2.68 3.00
COP 160715P00046000 P 07/15/16 46.0 3.05 3.40
COP 160715P00046500 P 07/15/16 46.5 3.40 3.95
COP 160715P00047000 P 07/15/16 47.0 3.85 4.20
COP 160715P00047500 P 07/15/16 47.5 4.05 4.70
COP 160715P00048000 P 07/15/16 48.0 4.35 5.30
COP 160715P00048500 P 07/15/16 48.5 4.30 5.90
COP 160715P00049000 P 07/15/16 49.0 4.70 6.30
COP 160715P00049500 P 07/15/16 49.5 4.95 6.85
COP 160715P00050000 P 07/15/16 50.0 5.45 7.35
COP 160715P00050500 P 07/15/16 50.5 5.95 7.90
COP 160715P00051000 P 07/15/16 51.0 6.40 8.30
COP 160715P00051500 P 07/15/16 51.5 6.90 8.85
COP 160715P00052000 P 07/15/16 52.0 7.45 9.40
COP 160715P00052500 P 07/15/16 52.5 7.45 10.50
COP 160715P00053000 P 07/15/16 53.0 8.05 11.00
COP 160715P00053500 P 07/15/16 53.5 8.65 11.50
COP 160715P00054000 P 07/15/16 54.0 9.15 12.00
COP 160715P00054500 P 07/15/16 54.5 9.65 12.95
COP 160715P00055000 P 07/15/16 55.0 9.75 13.35
COP 160715P00055500 P 07/15/16 55.5 10.45 14.30
COP 160715P00056000 P 07/15/16 56.0 10.95 14.80
COP 160715P00056500 P 07/15/16 56.5 11.45 15.30
COP 160715P00057000 P 07/15/16 57.0 11.95 15.80
COP 160715P00057500 P 07/15/16 57.5 12.45 16.35
COP 160715P00060000 P 07/15/16 60.0 14.90 17.75
COP 160722C00035000 C 07/22/16 35.0 7.70 10.15
COP 160722C00036000 C 07/22/16 36.0 6.15 9.55
COP 160722C00036500 C 07/22/16 36.5 6.25 9.15
COP 160722C00037000 C 07/22/16 37.0 5.80 8.45
COP 160722C00037500 C 07/22/16 37.5 5.30 8.10
COP 160722C00038000 C 07/22/16 38.0 5.00 7.70
COP 160722C00038500 C 07/22/16 38.5 4.55 6.65
COP 160722C00039000 C 07/22/16 39.0 4.15 6.25
COP 160722C00039500 C 07/22/16 39.5 3.75 5.55
COP 160722C00040000 C 07/22/16 40.0 3.40 4.45
COP 160722C00040500 C 07/22/16 40.5 2.90 4.75
COP 160722C00041000 C 07/22/16 41.0 2.84 3.45
COP 160722C00041500 C 07/22/16 41.5 2.47 3.40
COP 160722C00042000 C 07/22/16 42.0 2.21 2.89
COP 160722C00042500 C 07/22/16 42.5 1.89 2.54
COP 160722C00043000 C 07/22/16 43.0 1.59 2.19
COP 160722C00043500 C 07/22/16 43.5 1.32 1.70
COP 160722C00044000 C 07/22/16 44.0 1.10 1.52
COP 160722C00044500 C 07/22/16 44.5 0.90 1.19
COP 160722C00045000 C 07/22/16 45.0 0.71 1.01
COP 160722C00045500 C 07/22/16 45.5 0.55 0.81
COP 160722C00046000 C 07/22/16 46.0 0.40 0.75
COP 160722C00046500 C 07/22/16 46.5 0.29 0.63
COP 160722C00047000 C 07/22/16 47.0 0.30 0.47
COP 160722C00047500 C 07/22/16 47.5 0.04 0.44
COP 160722C00048000 C 07/22/16 48.0 0.05 0.75
COP 160722C00048500 C 07/22/16 48.5 0.05 0.55
COP 160722C00049000 C 07/22/16 49.0 0.05 0.21
COP 160722C00049500 C 07/22/16 49.5 0.00 0.75
COP 160722C00050000 C 07/22/16 50.0 0.00 0.39
COP 160722C00050500 C 07/22/16 50.5 0.00 0.75
COP 160722C00051000 C 07/22/16 51.0 0.03 0.75
COP 160722C00051500 C 07/22/16 51.5 0.00 0.75
COP 160722C00052000 C 07/22/16 52.0 0.00 0.55
COP 160722C00052500 C 07/22/16 52.5 0.00 0.18
COP 160722C00053000 C 07/22/16 53.0 0.00 0.75
COP 160722C00053500 C 07/22/16 53.5 0.00 0.75
COP 160722C00054000 C 07/22/16 54.0 0.00 0.75
COP 160722C00054500 C 07/22/16 54.5 0.00 0.75
COP 160722C00055000 C 07/22/16 55.0 0.00 0.08
COP 160722C00055500 C 07/22/16 55.5 0.00 0.75
COP 160722C00056000 C 07/22/16 56.0 0.00 0.75
COP 160722C00056500 C 07/22/16 56.5 0.00 0.75
COP 160722C00057000 C 07/22/16 57.0 0.00 0.75
COP 160722C00057500 C 07/22/16 57.5 0.00 0.75
COP 160722P00035000 P 07/22/16 35.0 0.06 0.55
COP 160722P00036000 P 07/22/16 36.0 0.07 0.63
COP 160722P00036500 P 07/22/16 36.5 0.00 0.75
COP 160722P00037000 P 07/22/16 37.0 0.00 0.75
COP 160722P00037500 P 07/22/16 37.5 0.00 0.67
COP 160722P00038000 P 07/22/16 38.0 0.24 0.75
COP 160722P00038500 P 07/22/16 38.5 0.30 0.75
COP 160722P00039000 P 07/22/16 39.0 0.37 0.65
COP 160722P00039500 P 07/22/16 39.5 0.41 1.06
COP 160722P00040000 P 07/22/16 40.0 0.60 0.92
COP 160722P00040500 P 07/22/16 40.5 0.59 1.07
COP 160722P00041000 P 07/22/16 41.0 0.76 1.22
COP 160722P00041500 P 07/22/16 41.5 0.87 1.44
COP 160722P00042000 P 07/22/16 42.0 1.08 1.43
COP 160722P00042500 P 07/22/16 42.5 1.27 1.79
COP 160722P00043000 P 07/22/16 43.0 1.44 2.01
COP 160722P00043500 P 07/22/16 43.5 1.77 2.32
COP 160722P00044000 P 07/22/16 44.0 2.06 2.61
COP 160722P00044500 P 07/22/16 44.5 2.28 2.91
COP 160722P00045000 P 07/22/16 45.0 2.65 3.25
COP 160722P00045500 P 07/22/16 45.5 2.49 3.65
COP 160722P00046000 P 07/22/16 46.0 2.35 4.05
COP 160722P00046500 P 07/22/16 46.5 2.75 4.50
COP 160722P00047000 P 07/22/16 47.0 3.20 4.90
COP 160722P00047500 P 07/22/16 47.5 3.50 5.50
COP 160722P00048000 P 07/22/16 48.0 3.90 5.90
COP 160722P00048500 P 07/22/16 48.5 3.85 6.70
COP 160722P00049000 P 07/22/16 49.0 4.20 7.60
COP 160722P00049500 P 07/22/16 49.5 4.70 7.55
COP 160722P00050000 P 07/22/16 50.0 5.10 8.40
COP 160722P00050500 P 07/22/16 50.5 5.70 9.05
COP 160722P00051000 P 07/22/16 51.0 6.15 9.05
COP 160722P00051500 P 07/22/16 51.5 6.45 9.95
COP 160722P00052000 P 07/22/16 52.0 6.95 10.35
COP 160722P00052500 P 07/22/16 52.5 7.40 10.85
COP 160722P00053000 P 07/22/16 53.0 7.95 11.40
COP 160722P00053500 P 07/22/16 53.5 8.50 11.70
COP 160722P00054000 P 07/22/16 54.0 8.90 12.50
COP 160722P00054500 P 07/22/16 54.5 9.65 12.75
COP 160722P00055000 P 07/22/16 55.0 10.00 13.35
COP 160722P00055500 P 07/22/16 55.5 10.35 13.55
COP 160722P00056000 P 07/22/16 56.0 10.80 14.05
COP 160722P00056500 P 07/22/16 56.5 11.30 14.55
COP 160722P00057000 P 07/22/16 57.0 11.80 15.60
COP 160722P00057500 P 07/22/16 57.5 12.55 15.90
COP 160729C00035000 C 07/29/16 35.0 7.55 9.85
COP 160729C00038000 C 07/29/16 38.0 5.05 7.25
COP 160729C00039000 C 07/29/16 39.0 4.30 6.25
COP 160729C00040000 C 07/29/16 40.0 3.60 4.35
COP 160729C00040500 C 07/29/16 40.5 3.40 3.95
COP 160729C00041000 C 07/29/16 41.0 2.96 3.55
COP 160729C00041500 C 07/29/16 41.5 2.69 4.10
COP 160729C00042000 C 07/29/16 42.0 2.37 3.15
COP 160729C00042500 C 07/29/16 42.5 2.11 2.53
COP 160729C00043000 C 07/29/16 43.0 1.92 2.18
COP 160729C00043500 C 07/29/16 43.5 1.72 1.93
COP 160729C00044000 C 07/29/16 44.0 1.46 1.66
COP 160729C00044500 C 07/29/16 44.5 1.15 1.46
COP 160729C00045000 C 07/29/16 45.0 0.96 1.28
COP 160729C00045500 C 07/29/16 45.5 0.76 1.23
COP 160729C00046000 C 07/29/16 46.0 0.71 0.87
COP 160729C00046500 C 07/29/16 46.5 0.59 0.72
COP 160729C00047000 C 07/29/16 47.0 0.47 0.59
COP 160729C00047500 C 07/29/16 47.5 0.33 0.51
COP 160729C00048000 C 07/29/16 48.0 0.21 0.44
COP 160729C00048500 C 07/29/16 48.5 0.23 0.36
COP 160729C00049000 C 07/29/16 49.0 0.20 0.26
COP 160729C00049500 C 07/29/16 49.5 0.02 0.50
COP 160729C00050000 C 07/29/16 50.0 0.00 0.39
COP 160729C00050500 C 07/29/16 50.5 0.01 0.51
COP 160729C00051000 C 07/29/16 51.0 0.00 0.51
COP 160729C00051500 C 07/29/16 51.5 0.00 0.50
COP 160729C00052000 C 07/29/16 52.0 0.00 0.50
COP 160729C00052500 C 07/29/16 52.5 0.00 0.18
COP 160729C00053000 C 07/29/16 53.0 0.00 0.10
COP 160729C00053500 C 07/29/16 53.5 0.00 0.50
COP 160729C00054000 C 07/29/16 54.0 0.00 0.50
COP 160729C00054500 C 07/29/16 54.5 0.00 0.50
COP 160729C00055000 C 07/29/16 55.0 0.00 0.08
COP 160729C00055500 C 07/29/16 55.5 0.00 0.50
COP 160729C00056000 C 07/29/16 56.0 0.00 0.75
COP 160729C00056500 C 07/29/16 56.5 0.00 0.50
COP 160729C00057000 C 07/29/16 57.0 0.00 0.50
COP 160729C00057500 C 07/29/16 57.5 0.00 0.50
COP 160729C00058000 C 07/29/16 58.0 0.00 0.50
COP 160729P00035000 P 07/29/16 35.0 0.03 0.51
COP 160729P00038000 P 07/29/16 38.0 0.35 0.77
COP 160729P00039000 P 07/29/16 39.0 0.63 0.89
COP 160729P00040000 P 07/29/16 40.0 0.86 1.11
COP 160729P00040500 P 07/29/16 40.5 0.98 1.18
COP 160729P00041000 P 07/29/16 41.0 1.13 1.39
COP 160729P00041500 P 07/29/16 41.5 1.29 1.60
COP 160729P00042000 P 07/29/16 42.0 1.56 1.72
COP 160729P00042500 P 07/29/16 42.5 1.68 2.02
COP 160729P00043000 P 07/29/16 43.0 1.88 2.22
COP 160729P00043500 P 07/29/16 43.5 2.12 2.51
COP 160729P00044000 P 07/29/16 44.0 2.30 2.77
COP 160729P00044500 P 07/29/16 44.5 2.61 3.10
COP 160729P00045000 P 07/29/16 45.0 2.85 3.40
COP 160729P00045500 P 07/29/16 45.5 3.10 3.85
COP 160729P00046000 P 07/29/16 46.0 3.50 4.05
COP 160729P00046500 P 07/29/16 46.5 3.10 4.60
COP 160729P00047000 P 07/29/16 47.0 4.20 4.85
COP 160729P00047500 P 07/29/16 47.5 3.75 5.50
COP 160729P00048000 P 07/29/16 48.0 4.05 6.00
COP 160729P00048500 P 07/29/16 48.5 4.45 6.40
COP 160729P00049000 P 07/29/16 49.0 4.90 6.95
COP 160729P00049500 P 07/29/16 49.5 5.30 7.35
COP 160729P00050000 P 07/29/16 50.0 5.75 7.85
COP 160729P00050500 P 07/29/16 50.5 6.20 8.25
COP 160729P00051000 P 07/29/16 51.0 6.55 8.75
COP 160729P00051500 P 07/29/16 51.5 6.75 9.30
COP 160729P00052000 P 07/29/16 52.0 7.25 10.05
COP 160729P00052500 P 07/29/16 52.5 7.95 10.75
COP 160729P00053000 P 07/29/16 53.0 8.15 11.35
COP 160729P00053500 P 07/29/16 53.5 8.95 11.75
COP 160729P00054000 P 07/29/16 54.0 9.15 12.20
COP 160729P00054500 P 07/29/16 54.5 9.65 12.90
COP 160729P00055000 P 07/29/16 55.0 10.45 12.90
COP 160729P00055500 P 07/29/16 55.5 10.60 13.90
COP 160729P00056000 P 07/29/16 56.0 11.20 14.35
COP 160729P00056500 P 07/29/16 56.5 11.70 15.15
COP 160729P00057000 P 07/29/16 57.0 12.15 15.35
COP 160729P00057500 P 07/29/16 57.5 12.65 15.35
COP 160729P00058000 P 07/29/16 58.0 13.65 15.85
COP 160805C00035000 C 08/05/16 35.0 7.45 10.25
COP 160805C00036000 C 08/05/16 36.0 6.85 9.10
COP 160805C00037000 C 08/05/16 37.0 6.15 8.15
COP 160805C00037500 C 08/05/16 37.5 5.70 7.50
COP 160805C00038000 C 08/05/16 38.0 5.25 7.00
COP 160805C00038500 C 08/05/16 38.5 4.85 6.60
COP 160805C00039000 C 08/05/16 39.0 4.40 6.05
COP 160805C00039500 C 08/05/16 39.5 3.90 5.70
COP 160805C00040000 C 08/05/16 40.0 2.92 4.60
COP 160805C00040500 C 08/05/16 40.5 3.50 4.85
COP 160805C00041000 C 08/05/16 41.0 3.30 3.50
COP 160805C00041500 C 08/05/16 41.5 2.83 4.05
COP 160805C00042000 C 08/05/16 42.0 2.49 3.30
COP 160805C00042500 C 08/05/16 42.5 2.28 2.95
COP 160805C00043000 C 08/05/16 43.0 2.11 2.42
COP 160805C00043500 C 08/05/16 43.5 1.84 2.15
COP 160805C00044000 C 08/05/16 44.0 1.51 1.91
COP 160805C00044500 C 08/05/16 44.5 1.39 1.67
COP 160805C00045000 C 08/05/16 45.0 1.13 1.47
COP 160805C00045500 C 08/05/16 45.5 0.96 1.34
COP 160805C00046000 C 08/05/16 46.0 0.81 1.07
COP 160805C00046500 C 08/05/16 46.5 0.69 0.95
COP 160805C00047000 C 08/05/16 47.0 0.58 0.79
COP 160805C00047500 C 08/05/16 47.5 0.44 0.73
COP 160805C00048000 C 08/05/16 48.0 0.28 0.64
COP 160805C00048500 C 08/05/16 48.5 0.31 0.47
COP 160805C00049000 C 08/05/16 49.0 0.20 0.42
COP 160805C00049500 C 08/05/16 49.5 0.05 0.51
COP 160805C00050000 C 08/05/16 50.0 0.06 0.48
COP 160805C00050500 C 08/05/16 50.5 0.02 0.54
COP 160805C00051000 C 08/05/16 51.0 0.01 0.51
COP 160805C00051500 C 08/05/16 51.5 0.01 0.51
COP 160805C00052000 C 08/05/16 52.0 0.00 0.51
COP 160805C00052500 C 08/05/16 52.5 0.00 0.36
COP 160805C00053000 C 08/05/16 53.0 0.00 0.50
COP 160805C00054000 C 08/05/16 54.0 0.00 0.50
COP 160805P00035000 P 08/05/16 35.0 0.08 0.51
COP 160805P00036000 P 08/05/16 36.0 0.27 0.51
COP 160805P00037000 P 08/05/16 37.0 0.47 0.62
COP 160805P00037500 P 08/05/16 37.5 0.53 0.73
COP 160805P00038000 P 08/05/16 38.0 0.34 0.84
COP 160805P00038500 P 08/05/16 38.5 0.71 0.83
COP 160805P00039000 P 08/05/16 39.0 0.83 1.04
COP 160805P00039500 P 08/05/16 39.5 0.88 1.20
COP 160805P00040000 P 08/05/16 40.0 1.05 1.24
COP 160805P00040500 P 08/05/16 40.5 1.17 1.40
COP 160805P00041000 P 08/05/16 41.0 1.32 1.63
COP 160805P00041500 P 08/05/16 41.5 1.51 1.81
COP 160805P00042000 P 08/05/16 42.0 1.68 1.92
COP 160805P00042500 P 08/05/16 42.5 1.87 2.10
COP 160805P00043000 P 08/05/16 43.0 2.07 2.41
COP 160805P00043500 P 08/05/16 43.5 2.28 2.63
COP 160805P00044000 P 08/05/16 44.0 2.50 3.05
COP 160805P00044500 P 08/05/16 44.5 2.80 3.30
COP 160805P00045000 P 08/05/16 45.0 2.93 3.65
COP 160805P00045500 P 08/05/16 45.5 3.35 4.00
COP 160805P00046000 P 08/05/16 46.0 3.40 4.35
COP 160805P00046500 P 08/05/16 46.5 3.30 4.80
COP 160805P00047000 P 08/05/16 47.0 3.60 5.20
COP 160805P00047500 P 08/05/16 47.5 4.00 5.65
COP 160805P00048000 P 08/05/16 48.0 4.10 6.05
COP 160805P00048500 P 08/05/16 48.5 4.55 6.50
COP 160805P00049000 P 08/05/16 49.0 5.00 6.95
COP 160805P00049500 P 08/05/16 49.5 5.40 7.50
COP 160805P00050000 P 08/05/16 50.0 6.00 7.95
COP 160805P00050500 P 08/05/16 50.5 6.55 8.25
COP 160805P00051000 P 08/05/16 51.0 7.10 8.90
COP 160805P00051500 P 08/05/16 51.5 7.65 9.35
COP 160805P00052000 P 08/05/16 52.0 8.15 9.85
COP 160805P00052500 P 08/05/16 52.5 8.55 10.40
COP 160805P00053000 P 08/05/16 53.0 8.20 11.35
COP 160805P00054000 P 08/05/16 54.0 9.50 11.85
COP 160819C00016000 C 08/19/16 16.0 25.95 28.15
COP 160819C00017000 C 08/19/16 17.0 24.60 28.10
COP 160819C00018000 C 08/19/16 18.0 23.15 27.05
COP 160819C00019000 C 08/19/16 19.0 22.15 26.05
COP 160819C00020000 C 08/19/16 20.0 21.40 25.05
COP 160819C00021000 C 08/19/16 21.0 20.70 23.85
COP 160819C00022000 C 08/19/16 22.0 19.65 23.05
COP 160819C00023000 C 08/19/16 23.0 18.25 22.05
COP 160819C00024000 C 08/19/16 24.0 17.60 21.15
COP 160819C00025000 C 08/19/16 25.0 17.20 20.15
COP 160819C00026000 C 08/19/16 26.0 16.00 19.15
COP 160819C00027500 C 08/19/16 27.5 14.50 17.50
COP 160819C00029000 C 08/19/16 29.0 13.55 14.90
COP 160819C00030000 C 08/19/16 30.0 12.80 14.65
COP 160819C00031000 C 08/19/16 31.0 11.60 13.70
COP 160819C00032500 C 08/19/16 32.5 10.20 12.45
COP 160819C00034000 C 08/19/16 34.0 8.55 11.25
COP 160819C00035000 C 08/19/16 35.0 8.00 9.80
COP 160819C00036000 C 08/19/16 36.0 7.25 7.80
COP 160819C00037500 C 08/19/16 37.5 6.05 7.55
COP 160819C00039000 C 08/19/16 39.0 4.85 5.65
COP 160819C00040000 C 08/19/16 40.0 4.30 4.50
COP 160819C00041000 C 08/19/16 41.0 3.60 3.80
COP 160819C00042500 C 08/19/16 42.5 2.70 2.81
COP 160819C00044000 C 08/19/16 44.0 1.96 2.03
COP 160819C00045000 C 08/19/16 45.0 1.54 1.60
COP 160819C00046000 C 08/19/16 46.0 1.18 1.23
COP 160819C00047500 C 08/19/16 47.5 0.76 0.80
COP 160819C00049000 C 08/19/16 49.0 0.47 0.50
COP 160819C00050000 C 08/19/16 50.0 0.33 0.36
COP 160819C00052500 C 08/19/16 52.5 0.12 0.15
COP 160819C00055000 C 08/19/16 55.0 0.04 0.06
COP 160819C00060000 C 08/19/16 60.0 0.00 0.03
COP 160819C00065000 C 08/19/16 65.0 0.00 0.03
COP 160819C00070000 C 08/19/16 70.0 0.00 0.03
COP 160819P00016000 P 08/19/16 16.0 0.00 0.03
COP 160819P00017000 P 08/19/16 17.0 0.00 0.03
COP 160819P00018000 P 08/19/16 18.0 0.00 0.03
COP 160819P00019000 P 08/19/16 19.0 0.00 0.03
COP 160819P00020000 P 08/19/16 20.0 0.00 0.03
COP 160819P00021000 P 08/19/16 21.0 0.00 0.03
COP 160819P00022000 P 08/19/16 22.0 0.00 0.04
COP 160819P00023000 P 08/19/16 23.0 0.00 0.04
COP 160819P00024000 P 08/19/16 24.0 0.00 0.05
COP 160819P00025000 P 08/19/16 25.0 0.00 0.06
COP 160819P00026000 P 08/19/16 26.0 0.02 0.05
COP 160819P00027500 P 08/19/16 27.5 0.04 0.07
COP 160819P00029000 P 08/19/16 29.0 0.07 0.10
COP 160819P00030000 P 08/19/16 30.0 0.10 0.13
COP 160819P00031000 P 08/19/16 31.0 0.13 0.17
COP 160819P00032500 P 08/19/16 32.5 0.21 0.24
COP 160819P00034000 P 08/19/16 34.0 0.32 0.36
COP 160819P00035000 P 08/19/16 35.0 0.42 0.46
COP 160819P00036000 P 08/19/16 36.0 0.54 0.58
COP 160819P00037500 P 08/19/16 37.5 0.79 0.83
COP 160819P00039000 P 08/19/16 39.0 1.11 1.16
COP 160819P00040000 P 08/19/16 40.0 1.38 1.43
COP 160819P00041000 P 08/19/16 41.0 1.70 1.76
COP 160819P00042500 P 08/19/16 42.5 2.29 2.35
COP 160819P00044000 P 08/19/16 44.0 2.95 3.10
COP 160819P00045000 P 08/19/16 45.0 3.55 3.70
COP 160819P00046000 P 08/19/16 46.0 4.15 4.35
COP 160819P00047500 P 08/19/16 47.5 5.15 5.50
COP 160819P00049000 P 08/19/16 49.0 5.40 6.85
COP 160819P00050000 P 08/19/16 50.0 7.15 7.70
COP 160819P00052500 P 08/19/16 52.5 8.90 10.05
COP 160819P00055000 P 08/19/16 55.0 10.60 12.75
COP 160819P00060000 P 08/19/16 60.0 15.15 18.05
COP 160819P00065000 P 08/19/16 65.0 20.10 23.20
COP 160819P00070000 P 08/19/16 70.0 25.10 28.50
COP 161118C00020000 C 11/18/16 20.0 22.10 24.45
COP 161118C00021000 C 11/18/16 21.0 19.85 24.10
COP 161118C00022000 C 11/18/16 22.0 18.90 23.10
COP 161118C00023000 C 11/18/16 23.0 18.65 21.00
COP 161118C00024000 C 11/18/16 24.0 17.05 21.50
COP 161118C00025000 C 11/18/16 25.0 16.15 20.20
COP 161118C00026000 C 11/18/16 26.0 15.15 19.25
COP 161118C00027000 C 11/18/16 27.0 15.30 17.15
COP 161118C00028000 C 11/18/16 28.0 14.35 17.55
COP 161118C00029000 C 11/18/16 29.0 13.25 15.15
COP 161118C00030000 C 11/18/16 30.0 12.50 15.45
COP 161118C00031000 C 11/18/16 31.0 11.50 14.65
COP 161118C00032000 C 11/18/16 32.0 10.90 13.10
COP 161118C00033000 C 11/18/16 33.0 10.35 12.30
COP 161118C00034000 C 11/18/16 34.0 9.35 11.90
COP 161118C00035000 C 11/18/16 35.0 8.65 10.45
COP 161118C00036000 C 11/18/16 36.0 7.90 9.60
COP 161118C00037000 C 11/18/16 37.0 7.30 8.75
COP 161118C00038000 C 11/18/16 38.0 6.60 7.20
COP 161118C00039000 C 11/18/16 39.0 5.90 6.50
COP 161118C00040000 C 11/18/16 40.0 5.25 5.85
COP 161118C00041000 C 11/18/16 41.0 4.75 5.10
COP 161118C00042000 C 11/18/16 42.0 4.20 4.45
COP 161118C00043000 C 11/18/16 43.0 3.60 3.90
COP 161118C00044000 C 11/18/16 44.0 3.20 3.40
COP 161118C00045000 C 11/18/16 45.0 2.68 2.94
COP 161118C00046000 C 11/18/16 46.0 2.23 2.54
COP 161118C00047000 C 11/18/16 47.0 1.92 2.15
COP 161118C00048000 C 11/18/16 48.0 1.65 1.71
COP 161118C00049000 C 11/18/16 49.0 1.38 1.50
COP 161118C00050000 C 11/18/16 50.0 1.10 1.22
COP 161118C00055000 C 11/18/16 55.0 0.33 0.44
COP 161118C00060000 C 11/18/16 60.0 0.07 0.19
COP 161118C00065000 C 11/18/16 65.0 0.00 0.08
COP 161118P00020000 P 11/18/16 20.0 0.06 0.14
COP 161118P00021000 P 11/18/16 21.0 0.08 0.13
COP 161118P00022000 P 11/18/16 22.0 0.10 0.16
COP 161118P00023000 P 11/18/16 23.0 0.14 0.24
COP 161118P00024000 P 11/18/16 24.0 0.17 0.22
COP 161118P00025000 P 11/18/16 25.0 0.21 0.27
COP 161118P00026000 P 11/18/16 26.0 0.26 0.37
COP 161118P00027000 P 11/18/16 27.0 0.30 0.37
COP 161118P00028000 P 11/18/16 28.0 0.37 0.46
COP 161118P00029000 P 11/18/16 29.0 0.45 0.60
COP 161118P00030000 P 11/18/16 30.0 0.52 0.62
COP 161118P00031000 P 11/18/16 31.0 0.62 0.80
COP 161118P00032000 P 11/18/16 32.0 0.74 0.84
COP 161118P00033000 P 11/18/16 33.0 0.87 0.99
COP 161118P00034000 P 11/18/16 34.0 1.04 1.16
COP 161118P00035000 P 11/18/16 35.0 1.24 1.44
COP 161118P00036000 P 11/18/16 36.0 1.46 1.58
COP 161118P00037000 P 11/18/16 37.0 1.69 1.81
COP 161118P00038000 P 11/18/16 38.0 1.93 2.05
COP 161118P00039000 P 11/18/16 39.0 2.27 2.47
COP 161118P00040000 P 11/18/16 40.0 2.55 2.82
COP 161118P00041000 P 11/18/16 41.0 2.92 3.15
COP 161118P00042000 P 11/18/16 42.0 3.35 3.65
COP 161118P00043000 P 11/18/16 43.0 3.80 4.10
COP 161118P00044000 P 11/18/16 44.0 4.30 4.55
COP 161118P00045000 P 11/18/16 45.0 4.90 5.10
COP 161118P00046000 P 11/18/16 46.0 5.35 5.85
COP 161118P00047000 P 11/18/16 47.0 5.95 6.55
COP 161118P00048000 P 11/18/16 48.0 6.60 7.20
COP 161118P00049000 P 11/18/16 49.0 7.50 7.80
COP 161118P00050000 P 11/18/16 50.0 8.05 8.75
COP 161118P00055000 P 11/18/16 55.0 11.30 13.10
COP 161118P00060000 P 11/18/16 60.0 15.35 18.50
COP 161118P00065000 P 11/18/16 65.0 20.30 23.60
COP 170120C00018000 C 01/20/17 18.0 24.15 26.00
COP 170120C00020000 C 01/20/17 20.0 21.80 25.50
COP 170120C00022500 C 01/20/17 22.5 19.75 21.45
COP 170120C00024000 C 01/20/17 24.0 17.30 21.55
COP 170120C00025000 C 01/20/17 25.0 17.40 18.95
COP 170120C00026000 C 01/20/17 26.0 15.95 19.35
COP 170120C00027500 C 01/20/17 27.5 15.45 16.45
COP 170120C00029000 C 01/20/17 29.0 13.25 15.50
COP 170120C00030000 C 01/20/17 30.0 13.00 14.10
COP 170120C00031000 C 01/20/17 31.0 12.50 13.25
COP 170120C00032500 C 01/20/17 32.5 11.20 11.85
COP 170120C00034000 C 01/20/17 34.0 9.95 11.60
COP 170120C00035000 C 01/20/17 35.0 9.50 10.80
COP 170120C00036000 C 01/20/17 36.0 8.75 9.20
COP 170120C00037500 C 01/20/17 37.5 7.70 8.05
COP 170120C00039000 C 01/20/17 39.0 6.70 6.90
COP 170120C00040000 C 01/20/17 40.0 6.10 6.30
COP 170120C00041000 C 01/20/17 41.0 5.45 5.70
COP 170120C00042500 C 01/20/17 42.5 4.65 4.85
COP 170120C00044000 C 01/20/17 44.0 3.90 4.05
COP 170120C00045000 C 01/20/17 45.0 3.50 3.60
COP 170120C00046000 C 01/20/17 46.0 3.00 3.20
COP 170120C00047500 C 01/20/17 47.5 2.29 2.60
COP 170120C00049000 C 01/20/17 49.0 1.89 2.08
COP 170120C00050000 C 01/20/17 50.0 1.53 1.85
COP 170120C00052500 C 01/20/17 52.5 1.00 1.20
COP 170120C00055000 C 01/20/17 55.0 0.67 0.76
COP 170120C00057500 C 01/20/17 57.5 0.42 0.51
COP 170120C00060000 C 01/20/17 60.0 0.24 0.34
COP 170120C00062500 C 01/20/17 62.5 0.10 0.21
COP 170120C00065000 C 01/20/17 65.0 0.04 0.11
COP 170120C00067500 C 01/20/17 67.5 0.04 0.06
COP 170120C00070000 C 01/20/17 70.0 0.02 0.05
COP 170120C00072500 C 01/20/17 72.5 0.00 0.05
COP 170120C00075000 C 01/20/17 75.0 0.01 0.08
COP 170120C00077500 C 01/20/17 77.5 0.00 0.05
COP 170120C00080000 C 01/20/17 80.0 0.00 0.05
COP 170120C00082500 C 01/20/17 82.5 0.00 0.04
COP 170120C00085000 C 01/20/17 85.0 0.00 0.04
COP 170120C00090000 C 01/20/17 90.0 0.00 0.03
COP 170120C00095000 C 01/20/17 95.0 0.00 0.04
COP 170120C00100000 C 01/20/17 100.0 0.00 0.03
COP 170120C00105000 C 01/20/17 105.0 0.00 0.03
COP 170120C00110000 C 01/20/17 110.0 0.00 0.04
COP 170120P00018000 P 01/20/17 18.0 0.13 0.21
COP 170120P00020000 P 01/20/17 20.0 0.14 0.28
COP 170120P00022500 P 01/20/17 22.5 0.23 0.40
COP 170120P00024000 P 01/20/17 24.0 0.31 0.48
COP 170120P00025000 P 01/20/17 25.0 0.42 0.54
COP 170120P00026000 P 01/20/17 26.0 0.43 0.62
COP 170120P00027500 P 01/20/17 27.5 0.61 0.76
COP 170120P00029000 P 01/20/17 29.0 0.75 0.91
COP 170120P00030000 P 01/20/17 30.0 0.91 1.02
COP 170120P00031000 P 01/20/17 31.0 1.05 1.16
COP 170120P00032500 P 01/20/17 32.5 1.28 1.43
COP 170120P00034000 P 01/20/17 34.0 1.55 1.66
COP 170120P00035000 P 01/20/17 35.0 1.83 2.02
COP 170120P00036000 P 01/20/17 36.0 2.06 2.16
COP 170120P00037500 P 01/20/17 37.5 2.46 2.57
COP 170120P00039000 P 01/20/17 39.0 2.93 3.10
COP 170120P00040000 P 01/20/17 40.0 3.25 3.45
COP 170120P00041000 P 01/20/17 41.0 3.65 3.85
COP 170120P00042500 P 01/20/17 42.5 4.30 4.50
COP 170120P00044000 P 01/20/17 44.0 5.05 5.20
COP 170120P00045000 P 01/20/17 45.0 5.55 5.75
COP 170120P00046000 P 01/20/17 46.0 6.10 6.40
COP 170120P00047500 P 01/20/17 47.5 7.00 7.25
COP 170120P00049000 P 01/20/17 49.0 8.00 8.30
COP 170120P00050000 P 01/20/17 50.0 8.65 9.00
COP 170120P00052500 P 01/20/17 52.5 10.10 11.15
COP 170120P00055000 P 01/20/17 55.0 12.30 13.30
COP 170120P00057500 P 01/20/17 57.5 13.75 15.80
COP 170120P00060000 P 01/20/17 60.0 16.00 18.15
COP 170120P00062500 P 01/20/17 62.5 17.90 20.75
COP 170120P00065000 P 01/20/17 65.0 21.00 23.20
COP 170120P00067500 P 01/20/17 67.5 22.80 25.80
COP 170120P00070000 P 01/20/17 70.0 25.30 28.40
COP 170120P00072500 P 01/20/17 72.5 27.80 30.90
COP 170120P00075000 P 01/20/17 75.0 30.30 33.70
COP 170120P00077500 P 01/20/17 77.5 32.40 36.95
COP 170120P00080000 P 01/20/17 80.0 34.85 39.40
COP 170120P00082500 P 01/20/17 82.5 37.40 41.95
COP 170120P00085000 P 01/20/17 85.0 39.85 44.40
COP 170120P00090000 P 01/20/17 90.0 44.85 49.40
COP 170120P00095000 P 01/20/17 95.0 49.85 54.30
COP 170120P00100000 P 01/20/17 100.0 54.90 59.40
COP 170120P00105000 P 01/20/17 105.0 59.80 64.40
COP 170120P00110000 P 01/20/17 110.0 64.80 69.40
COP 170217C00023000 C 02/17/17 23.0 19.60 22.00
COP 170217C00024000 C 02/17/17 24.0 18.30 21.65
COP 170217C00025000 C 02/17/17 25.0 17.15 20.60
COP 170217C00026000 C 02/17/17 26.0 16.30 19.70
COP 170217C00027000 C 02/17/17 27.0 15.60 18.50
COP 170217C00028000 C 02/17/17 28.0 14.70 17.65
COP 170217C00029000 C 02/17/17 29.0 13.75 16.80
COP 170217C00030000 C 02/17/17 30.0 13.20 15.45
COP 170217C00031000 C 02/17/17 31.0 12.50 14.30
COP 170217C00032000 C 02/17/17 32.0 11.55 13.40
COP 170217C00033000 C 02/17/17 33.0 10.60 12.55
COP 170217C00034000 C 02/17/17 34.0 9.95 12.80
COP 170217C00035000 C 02/17/17 35.0 9.20 11.10
COP 170217C00036000 C 02/17/17 36.0 8.45 10.25
COP 170217C00037000 C 02/17/17 37.0 8.10 8.80
COP 170217C00038000 C 02/17/17 38.0 7.40 8.10
COP 170217C00039000 C 02/17/17 39.0 6.75 7.45
COP 170217C00040000 C 02/17/17 40.0 6.15 6.80
COP 170217C00041000 C 02/17/17 41.0 5.55 6.20
COP 170217C00042000 C 02/17/17 42.0 5.15 5.45
COP 170217C00043000 C 02/17/17 43.0 4.55 4.90
COP 170217C00044000 C 02/17/17 44.0 4.15 4.35
COP 170217C00045000 C 02/17/17 45.0 3.55 3.85
COP 170217C00046000 C 02/17/17 46.0 3.15 3.45
COP 170217C00047000 C 02/17/17 47.0 2.75 3.05
COP 170217C00048000 C 02/17/17 48.0 2.39 2.73
COP 170217C00049000 C 02/17/17 49.0 2.05 2.30
COP 170217C00050000 C 02/17/17 50.0 1.76 2.04
COP 170217C00055000 C 02/17/17 55.0 0.79 0.96
COP 170217C00060000 C 02/17/17 60.0 0.26 0.40
COP 170217C00065000 C 02/17/17 65.0 0.07 0.16
COP 170217P00023000 P 02/17/17 23.0 0.40 0.49
COP 170217P00024000 P 02/17/17 24.0 0.44 0.57
COP 170217P00025000 P 02/17/17 25.0 0.51 0.65
COP 170217P00026000 P 02/17/17 26.0 0.60 0.74
COP 170217P00027000 P 02/17/17 27.0 0.70 0.84
COP 170217P00028000 P 02/17/17 28.0 0.82 0.96
COP 170217P00029000 P 02/17/17 29.0 0.92 1.08
COP 170217P00030000 P 02/17/17 30.0 1.07 1.20
COP 170217P00031000 P 02/17/17 31.0 1.21 1.36
COP 170217P00032000 P 02/17/17 32.0 1.40 1.65
COP 170217P00033000 P 02/17/17 33.0 1.58 1.76
COP 170217P00034000 P 02/17/17 34.0 1.82 1.98
COP 170217P00035000 P 02/17/17 35.0 2.03 2.20
COP 170217P00036000 P 02/17/17 36.0 2.29 2.48
COP 170217P00037000 P 02/17/17 37.0 2.57 2.76
COP 170217P00038000 P 02/17/17 38.0 2.87 3.10
COP 170217P00039000 P 02/17/17 39.0 3.25 3.45
COP 170217P00040000 P 02/17/17 40.0 3.60 3.80
COP 170217P00041000 P 02/17/17 41.0 4.00 4.45
COP 170217P00042000 P 02/17/17 42.0 4.45 4.65
COP 170217P00043000 P 02/17/17 43.0 4.90 5.10
COP 170217P00044000 P 02/17/17 44.0 5.35 5.60
COP 170217P00045000 P 02/17/17 45.0 5.70 6.30
COP 170217P00046000 P 02/17/17 46.0 6.25 6.85
COP 170217P00047000 P 02/17/17 47.0 6.80 7.40
COP 170217P00048000 P 02/17/17 48.0 7.45 8.10
COP 170217P00049000 P 02/17/17 49.0 8.10 8.75
COP 170217P00050000 P 02/17/17 50.0 8.80 9.60
COP 170217P00055000 P 02/17/17 55.0 11.95 13.45
COP 170217P00060000 P 02/17/17 60.0 15.65 19.10
COP 170217P00065000 P 02/17/17 65.0 20.45 23.60
COP 180119C00018000 C 01/19/18 18.0 24.05 27.45
COP 180119C00020000 C 01/19/18 20.0 22.00 25.55
COP 180119C00023000 C 01/19/18 23.0 18.55 22.85
COP 180119C00025000 C 01/19/18 25.0 17.75 20.00
COP 180119C00027500 C 01/19/18 27.5 15.50 19.10
COP 180119C00030000 C 01/19/18 30.0 13.50 17.20
COP 180119C00032500 C 01/19/18 32.5 11.50 15.40
COP 180119C00035000 C 01/19/18 35.0 10.65 12.60
COP 180119C00037500 C 01/19/18 37.5 9.50 10.25
COP 180119C00040000 C 01/19/18 40.0 8.00 8.80
COP 180119C00042500 C 01/19/18 42.5 6.80 7.40
COP 180119C00045000 C 01/19/18 45.0 5.75 6.25
COP 180119C00047500 C 01/19/18 47.5 4.70 5.20
COP 180119C00050000 C 01/19/18 50.0 3.50 4.30
COP 180119C00052500 C 01/19/18 52.5 2.48 3.45
COP 180119C00055000 C 01/19/18 55.0 2.38 2.68
COP 180119C00057500 C 01/19/18 57.5 1.45 2.29
COP 180119C00060000 C 01/19/18 60.0 1.39 1.85
COP 180119C00062500 C 01/19/18 62.5 0.69 1.46
COP 180119C00065000 C 01/19/18 65.0 0.90 1.16
COP 180119C00070000 C 01/19/18 70.0 0.50 1.16
COP 180119C00075000 C 01/19/18 75.0 0.00 0.74
COP 180119C00080000 C 01/19/18 80.0 0.00 0.35
COP 180119P00018000 P 01/19/18 18.0 0.60 1.08
COP 180119P00020000 P 01/19/18 20.0 0.35 1.31
COP 180119P00023000 P 01/19/18 23.0 0.71 1.75
COP 180119P00025000 P 01/19/18 25.0 1.04 1.77
COP 180119P00027500 P 01/19/18 27.5 1.57 2.50
COP 180119P00030000 P 01/19/18 30.0 2.52 2.91
COP 180119P00032500 P 01/19/18 32.5 3.25 3.60
COP 180119P00035000 P 01/19/18 35.0 4.05 4.45
COP 180119P00037500 P 01/19/18 37.5 4.75 5.40
COP 180119P00040000 P 01/19/18 40.0 5.90 6.40
COP 180119P00042500 P 01/19/18 42.5 6.90 7.65
COP 180119P00045000 P 01/19/18 45.0 7.75 8.90
COP 180119P00047500 P 01/19/18 47.5 9.15 10.35
COP 180119P00050000 P 01/19/18 50.0 10.75 12.10
COP 180119P00052500 P 01/19/18 52.5 12.55 13.70
COP 180119P00055000 P 01/19/18 55.0 14.40 15.60
COP 180119P00057500 P 01/19/18 57.5 15.90 18.00
COP 180119P00060000 P 01/19/18 60.0 16.75 20.40
COP 180119P00062500 P 01/19/18 62.5 19.00 22.80
COP 180119P00065000 P 01/19/18 65.0 21.20 24.45
COP 180119P00070000 P 01/19/18 70.0 25.80 29.15
COP 180119P00075000 P 01/19/18 75.0 30.55 34.40
COP 180119P00080000 P 01/19/18 80.0 35.10 39.65

OPRA data is delayed 15 minutes.