Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Conocophillips (COP)
As of Dec 11 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 171215C00043000 C Dec 15, 2017 43.0 8.50 8.85
COP 171215C00044000 C Dec 15, 2017 44.0 7.50 7.90
COP 171215C00045000 C Dec 15, 2017 45.0 6.60 6.80
COP 171215C00045500 C Dec 15, 2017 45.5 6.10 6.30
COP 171215C00046000 C Dec 15, 2017 46.0 5.55 5.85
COP 171215C00046500 C Dec 15, 2017 46.5 5.10 5.30
COP 171215C00047000 C Dec 15, 2017 47.0 4.60 4.80
COP 171215C00047500 C Dec 15, 2017 47.5 4.15 4.30
COP 171215C00048000 C Dec 15, 2017 48.0 3.60 3.80
COP 171215C00048500 C Dec 15, 2017 48.5 3.00 3.30
COP 171215C00049000 C Dec 15, 2017 49.0 2.58 2.82
COP 171215C00049500 C Dec 15, 2017 49.5 2.11 2.35
COP 171215C00050000 C Dec 15, 2017 50.0 1.67 1.84
COP 171215C00050500 C Dec 15, 2017 50.5 1.21 1.38
COP 171215C00051000 C Dec 15, 2017 51.0 0.80 0.94
COP 171215C00051500 C Dec 15, 2017 51.5 0.49 0.57
COP 171215C00052000 C Dec 15, 2017 52.0 0.23 0.33
COP 171215C00052500 C Dec 15, 2017 52.5 0.10 0.19
COP 171215C00053000 C Dec 15, 2017 53.0 0.03 0.08
COP 171215C00053500 C Dec 15, 2017 53.5 0.00 0.04
COP 171215C00054000 C Dec 15, 2017 54.0 0.00 0.03
COP 171215C00054500 C Dec 15, 2017 54.5 0.00 0.03
COP 171215C00055000 C Dec 15, 2017 55.0 0.01 0.02
COP 171215C00055500 C Dec 15, 2017 55.5 0.00 0.03
COP 171215C00056000 C Dec 15, 2017 56.0 0.00 0.04
COP 171215C00056500 C Dec 15, 2017 56.5 0.00 0.03
COP 171215C00057000 C Dec 15, 2017 57.0 0.00 0.03
COP 171215C00057500 C Dec 15, 2017 57.5 0.00 0.03
COP 171215C00058000 C Dec 15, 2017 58.0 0.00 0.03
COP 171215C00058500 C Dec 15, 2017 58.5 0.00 0.02
COP 171215C00059000 C Dec 15, 2017 59.0 0.00 0.03
COP 171215C00060000 C Dec 15, 2017 60.0 0.00 0.04
COP 171215C00061000 C Dec 15, 2017 61.0 0.00 0.02
COP 171215C00065000 C Dec 15, 2017 65.0 0.00 0.03
COP 171215C00070000 C Dec 15, 2017 70.0 0.00 0.02
COP 171215C00075000 C Dec 15, 2017 75.0 0.00 0.02
COP 171215P00043000 P Dec 15, 2017 43.0 0.00 0.02
COP 171215P00044000 P Dec 15, 2017 44.0 0.00 0.02
COP 171215P00045000 P Dec 15, 2017 45.0 0.00 0.02
COP 171215P00045500 P Dec 15, 2017 45.5 0.00 0.02
COP 171215P00046000 P Dec 15, 2017 46.0 0.00 0.02
COP 171215P00046500 P Dec 15, 2017 46.5 0.00 0.02
COP 171215P00047000 P Dec 15, 2017 47.0 0.00 0.02
COP 171215P00047500 P Dec 15, 2017 47.5 0.00 0.02
COP 171215P00048000 P Dec 15, 2017 48.0 0.00 0.02
COP 171215P00048500 P Dec 15, 2017 48.5 0.00 0.02
COP 171215P00049000 P Dec 15, 2017 49.0 0.01 0.03
COP 171215P00049500 P Dec 15, 2017 49.5 0.00 0.03
COP 171215P00050000 P Dec 15, 2017 50.0 0.03 0.06
COP 171215P00050500 P Dec 15, 2017 50.5 0.06 0.10
COP 171215P00051000 P Dec 15, 2017 51.0 0.13 0.19
COP 171215P00051500 P Dec 15, 2017 51.5 0.29 0.35
COP 171215P00052000 P Dec 15, 2017 52.0 0.52 0.61
COP 171215P00052500 P Dec 15, 2017 52.5 0.84 1.03
COP 171215P00053000 P Dec 15, 2017 53.0 1.24 1.53
COP 171215P00053500 P Dec 15, 2017 53.5 1.72 1.96
COP 171215P00054000 P Dec 15, 2017 54.0 2.17 2.48
COP 171215P00054500 P Dec 15, 2017 54.5 2.67 2.91
COP 171215P00055000 P Dec 15, 2017 55.0 3.10 3.40
COP 171215P00055500 P Dec 15, 2017 55.5 3.70 3.90
COP 171215P00056000 P Dec 15, 2017 56.0 4.20 4.35
COP 171215P00056500 P Dec 15, 2017 56.5 4.70 4.85
COP 171215P00057000 P Dec 15, 2017 57.0 5.20 5.45
COP 171215P00057500 P Dec 15, 2017 57.5 5.65 5.95
COP 171215P00058000 P Dec 15, 2017 58.0 6.20 6.40
COP 171215P00058500 P Dec 15, 2017 58.5 6.70 6.95
COP 171215P00059000 P Dec 15, 2017 59.0 7.20 7.50
COP 171215P00060000 P Dec 15, 2017 60.0 8.00 8.50
COP 171215P00061000 P Dec 15, 2017 61.0 9.10 9.45
COP 171215P00065000 P Dec 15, 2017 65.0 13.00 13.55
COP 171215P00070000 P Dec 15, 2017 70.0 16.85 18.55
COP 171215P00075000 P Dec 15, 2017 75.0 22.65 23.55
COP 171222C00043000 C Dec 22, 2017 43.0 8.05 9.00
COP 171222C00044000 C Dec 22, 2017 44.0 7.25 7.85
COP 171222C00045000 C Dec 22, 2017 45.0 6.55 6.85
COP 171222C00045500 C Dec 22, 2017 45.5 6.10 6.50
COP 171222C00046000 C Dec 22, 2017 46.0 5.50 6.00
COP 171222C00046500 C Dec 22, 2017 46.5 4.95 5.40
COP 171222C00047000 C Dec 22, 2017 47.0 4.65 4.90
COP 171222C00047500 C Dec 22, 2017 47.5 4.15 4.45
COP 171222C00048000 C Dec 22, 2017 48.0 3.50 3.85
COP 171222C00048500 C Dec 22, 2017 48.5 3.00 3.35
COP 171222C00049000 C Dec 22, 2017 49.0 2.60 3.00
COP 171222C00049500 C Dec 22, 2017 49.5 2.22 2.44
COP 171222C00050000 C Dec 22, 2017 50.0 1.56 2.09
COP 171222C00050500 C Dec 22, 2017 50.5 1.41 1.56
COP 171222C00051000 C Dec 22, 2017 51.0 1.05 1.14
COP 171222C00051500 C Dec 22, 2017 51.5 0.66 0.83
COP 171222C00052000 C Dec 22, 2017 52.0 0.42 0.63
COP 171222C00052500 C Dec 22, 2017 52.5 0.19 0.39
COP 171222C00053000 C Dec 22, 2017 53.0 0.08 0.29
COP 171222C00053500 C Dec 22, 2017 53.5 0.07 0.14
COP 171222C00054000 C Dec 22, 2017 54.0 0.03 0.09
COP 171222C00054500 C Dec 22, 2017 54.5 0.01 0.06
COP 171222C00055000 C Dec 22, 2017 55.0 0.00 0.04
COP 171222C00055500 C Dec 22, 2017 55.5 0.00 0.08
COP 171222C00056000 C Dec 22, 2017 56.0 0.00 0.03
COP 171222C00056500 C Dec 22, 2017 56.5 0.00 0.03
COP 171222C00057000 C Dec 22, 2017 57.0 0.00 0.03
COP 171222C00057500 C Dec 22, 2017 57.5 0.00 0.02
COP 171222C00058000 C Dec 22, 2017 58.0 0.00 0.02
COP 171222C00059000 C Dec 22, 2017 59.0 0.00 0.02
COP 171222C00060000 C Dec 22, 2017 60.0 0.00 0.02
COP 171222C00061000 C Dec 22, 2017 61.0 0.00 0.02
COP 171222P00043000 P Dec 22, 2017 43.0 0.00 0.29
COP 171222P00044000 P Dec 22, 2017 44.0 0.00 0.28
COP 171222P00045000 P Dec 22, 2017 45.0 0.00 0.30
COP 171222P00045500 P Dec 22, 2017 45.5 0.00 0.10
COP 171222P00046000 P Dec 22, 2017 46.0 0.00 0.05
COP 171222P00046500 P Dec 22, 2017 46.5 0.00 0.06
COP 171222P00047000 P Dec 22, 2017 47.0 0.00 0.07
COP 171222P00047500 P Dec 22, 2017 47.5 0.00 0.10
COP 171222P00048000 P Dec 22, 2017 48.0 0.01 0.09
COP 171222P00048500 P Dec 22, 2017 48.5 0.01 0.05
COP 171222P00049000 P Dec 22, 2017 49.0 0.02 0.07
COP 171222P00049500 P Dec 22, 2017 49.5 0.06 0.11
COP 171222P00050000 P Dec 22, 2017 50.0 0.11 0.17
COP 171222P00050500 P Dec 22, 2017 50.5 0.10 0.26
COP 171222P00051000 P Dec 22, 2017 51.0 0.20 0.40
COP 171222P00051500 P Dec 22, 2017 51.5 0.51 0.61
COP 171222P00052000 P Dec 22, 2017 52.0 0.76 0.84
COP 171222P00052500 P Dec 22, 2017 52.5 1.07 1.20
COP 171222P00053000 P Dec 22, 2017 53.0 1.44 1.56
COP 171222P00053500 P Dec 22, 2017 53.5 1.79 2.00
COP 171222P00054000 P Dec 22, 2017 54.0 2.03 2.46
COP 171222P00054500 P Dec 22, 2017 54.5 2.62 2.95
COP 171222P00055000 P Dec 22, 2017 55.0 2.96 3.40
COP 171222P00055500 P Dec 22, 2017 55.5 3.30 3.95
COP 171222P00056000 P Dec 22, 2017 56.0 3.85 4.40
COP 171222P00056500 P Dec 22, 2017 56.5 4.65 5.10
COP 171222P00057000 P Dec 22, 2017 57.0 5.15 5.60
COP 171222P00057500 P Dec 22, 2017 57.5 5.60 5.95
COP 171222P00058000 P Dec 22, 2017 58.0 6.15 6.60
COP 171222P00059000 P Dec 22, 2017 59.0 6.80 7.50
COP 171222P00060000 P Dec 22, 2017 60.0 7.10 8.50
COP 171222P00061000 P Dec 22, 2017 61.0 8.50 9.45
COP 171229C00043000 C Dec 29, 2017 43.0 8.30 9.95
COP 171229C00044000 C Dec 29, 2017 44.0 7.50 8.95
COP 171229C00045000 C Dec 29, 2017 45.0 6.55 7.85
COP 171229C00046000 C Dec 29, 2017 46.0 5.60 6.85
COP 171229C00047000 C Dec 29, 2017 47.0 4.50 5.15
COP 171229C00048000 C Dec 29, 2017 48.0 3.55 4.40
COP 171229C00049000 C Dec 29, 2017 49.0 2.73 2.99
COP 171229C00050000 C Dec 29, 2017 50.0 1.88 2.13
COP 171229C00051000 C Dec 29, 2017 51.0 1.21 1.37
COP 171229C00052000 C Dec 29, 2017 52.0 0.62 0.80
COP 171229C00053000 C Dec 29, 2017 53.0 0.29 0.40
COP 171229C00054000 C Dec 29, 2017 54.0 0.08 0.23
COP 171229C00055000 C Dec 29, 2017 55.0 0.00 0.08
COP 171229C00056000 C Dec 29, 2017 56.0 0.00 0.09
COP 171229C00057000 C Dec 29, 2017 57.0 0.00 0.03
COP 171229C00058000 C Dec 29, 2017 58.0 0.00 0.29
COP 171229C00059000 C Dec 29, 2017 59.0 0.00 0.30
COP 171229C00060000 C Dec 29, 2017 60.0 0.00 0.02
COP 171229C00061000 C Dec 29, 2017 61.0 0.00 0.02
COP 171229P00043000 P Dec 29, 2017 43.0 0.00 0.07
COP 171229P00044000 P Dec 29, 2017 44.0 0.00 0.07
COP 171229P00045000 P Dec 29, 2017 45.0 0.00 0.06
COP 171229P00046000 P Dec 29, 2017 46.0 0.00 0.06
COP 171229P00047000 P Dec 29, 2017 47.0 0.00 0.04
COP 171229P00048000 P Dec 29, 2017 48.0 0.00 0.10
COP 171229P00049000 P Dec 29, 2017 49.0 0.07 0.14
COP 171229P00050000 P Dec 29, 2017 50.0 0.20 0.28
COP 171229P00051000 P Dec 29, 2017 51.0 0.44 0.55
COP 171229P00052000 P Dec 29, 2017 52.0 0.88 1.01
COP 171229P00053000 P Dec 29, 2017 53.0 1.52 1.75
COP 171229P00054000 P Dec 29, 2017 54.0 2.29 2.59
COP 171229P00055000 P Dec 29, 2017 55.0 3.05 4.75
COP 171229P00056000 P Dec 29, 2017 56.0 4.20 5.10
COP 171229P00057000 P Dec 29, 2017 57.0 5.05 5.70
COP 171229P00058000 P Dec 29, 2017 58.0 6.05 6.50
COP 171229P00059000 P Dec 29, 2017 59.0 7.05 7.40
COP 171229P00060000 P Dec 29, 2017 60.0 7.65 9.25
COP 171229P00061000 P Dec 29, 2017 61.0 8.55 9.50
COP 180105C00043000 C Jan 05, 2018 43.0 7.70 10.40
COP 180105C00044000 C Jan 05, 2018 44.0 6.55 9.45
COP 180105C00045000 C Jan 05, 2018 45.0 6.50 8.50
COP 180105C00046000 C Jan 05, 2018 46.0 5.50 7.55
COP 180105C00047000 C Jan 05, 2018 47.0 4.70 5.40
COP 180105C00048000 C Jan 05, 2018 48.0 3.55 4.15
COP 180105C00049000 C Jan 05, 2018 49.0 2.86 3.10
COP 180105C00050000 C Jan 05, 2018 50.0 2.04 2.23
COP 180105C00051000 C Jan 05, 2018 51.0 1.34 1.56
COP 180105C00052000 C Jan 05, 2018 52.0 0.76 0.99
COP 180105C00053000 C Jan 05, 2018 53.0 0.38 0.60
COP 180105C00054000 C Jan 05, 2018 54.0 0.15 0.34
COP 180105C00055000 C Jan 05, 2018 55.0 0.05 0.27
COP 180105C00056000 C Jan 05, 2018 56.0 0.00 0.16
COP 180105C00057000 C Jan 05, 2018 57.0 0.00 0.11
COP 180105C00058000 C Jan 05, 2018 58.0 0.00 0.10
COP 180105P00043000 P Jan 05, 2018 43.0 0.00 0.09
COP 180105P00044000 P Jan 05, 2018 44.0 0.00 0.10
COP 180105P00045000 P Jan 05, 2018 45.0 0.00 0.07
COP 180105P00046000 P Jan 05, 2018 46.0 0.00 0.10
COP 180105P00047000 P Jan 05, 2018 47.0 0.00 0.13
COP 180105P00048000 P Jan 05, 2018 48.0 0.06 0.17
COP 180105P00049000 P Jan 05, 2018 49.0 0.10 0.31
COP 180105P00050000 P Jan 05, 2018 50.0 0.31 0.40
COP 180105P00051000 P Jan 05, 2018 51.0 0.54 0.78
COP 180105P00052000 P Jan 05, 2018 52.0 0.96 1.26
COP 180105P00053000 P Jan 05, 2018 53.0 1.61 1.91
COP 180105P00054000 P Jan 05, 2018 54.0 2.26 2.78
COP 180105P00055000 P Jan 05, 2018 55.0 3.10 3.75
COP 180105P00056000 P Jan 05, 2018 56.0 4.05 4.75
COP 180105P00057000 P Jan 05, 2018 57.0 4.35 5.45
COP 180105P00058000 P Jan 05, 2018 58.0 6.20 6.50
COP 180112C00044000 C Jan 12, 2018 44.0 6.65 9.45
COP 180112C00045000 C Jan 12, 2018 45.0 6.40 8.60
COP 180112C00046000 C Jan 12, 2018 46.0 5.35 6.60
COP 180112C00047000 C Jan 12, 2018 47.0 4.65 5.30
COP 180112C00048000 C Jan 12, 2018 48.0 3.80 4.35
COP 180112C00049000 C Jan 12, 2018 49.0 2.73 3.30
COP 180112C00050000 C Jan 12, 2018 50.0 2.22 2.47
COP 180112C00051000 C Jan 12, 2018 51.0 1.58 1.71
COP 180112C00052000 C Jan 12, 2018 52.0 1.01 1.14
COP 180112C00053000 C Jan 12, 2018 53.0 0.61 0.73
COP 180112C00054000 C Jan 12, 2018 54.0 0.34 0.44
COP 180112C00055000 C Jan 12, 2018 55.0 0.11 0.25
COP 180112C00056000 C Jan 12, 2018 56.0 0.05 0.14
COP 180112C00057000 C Jan 12, 2018 57.0 0.02 0.15
COP 180112C00058000 C Jan 12, 2018 58.0 0.00 0.06
COP 180112P00044000 P Jan 12, 2018 44.0 0.00 0.10
COP 180112P00045000 P Jan 12, 2018 45.0 0.00 0.05
COP 180112P00046000 P Jan 12, 2018 46.0 0.02 0.11
COP 180112P00047000 P Jan 12, 2018 47.0 0.06 0.15
COP 180112P00048000 P Jan 12, 2018 48.0 0.12 0.27
COP 180112P00049000 P Jan 12, 2018 49.0 0.26 0.37
COP 180112P00050000 P Jan 12, 2018 50.0 0.49 0.61
COP 180112P00051000 P Jan 12, 2018 51.0 0.79 0.89
COP 180112P00052000 P Jan 12, 2018 52.0 1.23 1.34
COP 180112P00053000 P Jan 12, 2018 53.0 1.83 1.97
COP 180112P00054000 P Jan 12, 2018 54.0 2.42 2.74
COP 180112P00055000 P Jan 12, 2018 55.0 3.10 3.60
COP 180112P00056000 P Jan 12, 2018 56.0 4.25 5.35
COP 180112P00057000 P Jan 12, 2018 57.0 5.10 5.90
COP 180112P00058000 P Jan 12, 2018 58.0 5.75 6.55
COP 180119C00018000 C Jan 19, 2018 18.0 33.40 34.15
COP 180119C00020000 C Jan 19, 2018 20.0 31.40 32.10
COP 180119C00023000 C Jan 19, 2018 23.0 28.45 29.10
COP 180119C00024000 C Jan 19, 2018 24.0 27.20 28.00
COP 180119C00025000 C Jan 19, 2018 25.0 26.50 27.00
COP 180119C00026000 C Jan 19, 2018 26.0 25.50 26.05
COP 180119C00027500 C Jan 19, 2018 27.5 24.00 24.50
COP 180119C00029000 C Jan 19, 2018 29.0 22.45 23.10
COP 180119C00030000 C Jan 19, 2018 30.0 21.50 22.00
COP 180119C00031000 C Jan 19, 2018 31.0 20.45 21.05
COP 180119C00032500 C Jan 19, 2018 32.5 19.00 19.65
COP 180119C00034000 C Jan 19, 2018 34.0 17.45 18.05
COP 180119C00035000 C Jan 19, 2018 35.0 16.50 17.10
COP 180119C00036000 C Jan 19, 2018 36.0 15.45 16.05
COP 180119C00037500 C Jan 19, 2018 37.5 14.05 14.55
COP 180119C00039000 C Jan 19, 2018 39.0 12.45 13.10
COP 180119C00040000 C Jan 19, 2018 40.0 11.50 12.10
COP 180119C00041000 C Jan 19, 2018 41.0 10.55 11.05
COP 180119C00042500 C Jan 19, 2018 42.5 9.10 9.50
COP 180119C00044000 C Jan 19, 2018 44.0 7.65 8.00
COP 180119C00045000 C Jan 19, 2018 45.0 6.70 7.10
COP 180119C00046000 C Jan 19, 2018 46.0 5.80 6.05
COP 180119C00047500 C Jan 19, 2018 47.5 4.45 4.60
COP 180119C00049000 C Jan 19, 2018 49.0 3.15 3.30
COP 180119C00050000 C Jan 19, 2018 50.0 2.37 2.53
COP 180119C00052500 C Jan 19, 2018 52.5 0.95 1.09
COP 180119C00055000 C Jan 19, 2018 55.0 0.25 0.30
COP 180119C00057500 C Jan 19, 2018 57.5 0.05 0.26
COP 180119C00060000 C Jan 19, 2018 60.0 0.01 0.07
COP 180119C00062500 C Jan 19, 2018 62.5 0.00 0.03
COP 180119C00065000 C Jan 19, 2018 65.0 0.00 0.04
COP 180119C00070000 C Jan 19, 2018 70.0 0.00 0.03
COP 180119C00075000 C Jan 19, 2018 75.0 0.00 0.03
COP 180119C00080000 C Jan 19, 2018 80.0 0.00 0.03
COP 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
COP 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
COP 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
COP 180119P00024000 P Jan 19, 2018 24.0 0.00 0.02
COP 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
COP 180119P00026000 P Jan 19, 2018 26.0 0.00 0.03
COP 180119P00027500 P Jan 19, 2018 27.5 0.00 0.03
COP 180119P00029000 P Jan 19, 2018 29.0 0.00 0.03
COP 180119P00030000 P Jan 19, 2018 30.0 0.00 0.30
COP 180119P00031000 P Jan 19, 2018 31.0 0.00 0.30
COP 180119P00032500 P Jan 19, 2018 32.5 0.00 0.30
COP 180119P00034000 P Jan 19, 2018 34.0 0.00 0.04
COP 180119P00035000 P Jan 19, 2018 35.0 0.01 0.04
COP 180119P00036000 P Jan 19, 2018 36.0 0.00 0.04
COP 180119P00037500 P Jan 19, 2018 37.5 0.01 0.29
COP 180119P00039000 P Jan 19, 2018 39.0 0.00 0.29
COP 180119P00040000 P Jan 19, 2018 40.0 0.00 0.29
COP 180119P00041000 P Jan 19, 2018 41.0 0.01 0.05
COP 180119P00042500 P Jan 19, 2018 42.5 0.01 0.04
COP 180119P00044000 P Jan 19, 2018 44.0 0.02 0.05
COP 180119P00045000 P Jan 19, 2018 45.0 0.05 0.10
COP 180119P00046000 P Jan 19, 2018 46.0 0.07 0.11
COP 180119P00047500 P Jan 19, 2018 47.5 0.17 0.28
COP 180119P00049000 P Jan 19, 2018 49.0 0.38 0.44
COP 180119P00050000 P Jan 19, 2018 50.0 0.60 0.68
COP 180119P00052500 P Jan 19, 2018 52.5 1.63 1.77
COP 180119P00055000 P Jan 19, 2018 55.0 3.40 3.60
COP 180119P00057500 P Jan 19, 2018 57.5 5.70 5.90
COP 180119P00060000 P Jan 19, 2018 60.0 8.10 8.90
COP 180119P00062500 P Jan 19, 2018 62.5 10.70 11.30
COP 180119P00065000 P Jan 19, 2018 65.0 13.10 13.60
COP 180119P00070000 P Jan 19, 2018 70.0 17.90 18.60
COP 180119P00075000 P Jan 19, 2018 75.0 23.15 23.55
COP 180119P00080000 P Jan 19, 2018 80.0 28.10 28.85
COP 180126C00044000 C Jan 26, 2018 44.0 6.55 9.55
COP 180126C00045000 C Jan 26, 2018 45.0 5.55 8.60
COP 180126C00046000 C Jan 26, 2018 46.0 4.60 7.60
COP 180126C00047000 C Jan 26, 2018 47.0 4.10 5.90
COP 180126C00048000 C Jan 26, 2018 48.0 2.61 5.95
COP 180126C00049000 C Jan 26, 2018 49.0 1.83 4.50
COP 180126C00050000 C Jan 26, 2018 50.0 2.42 2.98
COP 180126C00051000 C Jan 26, 2018 51.0 1.84 2.14
COP 180126C00052000 C Jan 26, 2018 52.0 1.27 1.57
COP 180126C00053000 C Jan 26, 2018 53.0 0.83 1.12
COP 180126C00054000 C Jan 26, 2018 54.0 0.52 0.73
COP 180126C00055000 C Jan 26, 2018 55.0 0.30 0.48
COP 180126C00056000 C Jan 26, 2018 56.0 0.16 0.37
COP 180126C00057000 C Jan 26, 2018 57.0 0.09 0.21
COP 180126C00058000 C Jan 26, 2018 58.0 0.00 0.17
COP 180126P00044000 P Jan 26, 2018 44.0 0.00 0.11
COP 180126P00045000 P Jan 26, 2018 45.0 0.06 0.16
COP 180126P00046000 P Jan 26, 2018 46.0 0.01 0.23
COP 180126P00047000 P Jan 26, 2018 47.0 0.15 0.30
COP 180126P00048000 P Jan 26, 2018 48.0 0.27 0.41
COP 180126P00049000 P Jan 26, 2018 49.0 0.47 0.56
COP 180126P00050000 P Jan 26, 2018 50.0 0.70 0.84
COP 180126P00051000 P Jan 26, 2018 51.0 1.02 1.19
COP 180126P00052000 P Jan 26, 2018 52.0 1.45 1.66
COP 180126P00053000 P Jan 26, 2018 53.0 2.02 2.22
COP 180126P00054000 P Jan 26, 2018 54.0 2.51 4.30
COP 180126P00055000 P Jan 26, 2018 55.0 1.86 5.15
COP 180126P00056000 P Jan 26, 2018 56.0 2.93 5.45
COP 180126P00057000 P Jan 26, 2018 57.0 3.70 6.70
COP 180126P00058000 P Jan 26, 2018 58.0 4.65 7.70
COP 180216C00023000 C Feb 16, 2018 23.0 28.50 29.00
COP 180216C00024000 C Feb 16, 2018 24.0 27.45 28.85
COP 180216C00025000 C Feb 16, 2018 25.0 26.50 27.10
COP 180216C00026000 C Feb 16, 2018 26.0 25.45 26.00
COP 180216C00027000 C Feb 16, 2018 27.0 24.50 24.95
COP 180216C00028000 C Feb 16, 2018 28.0 23.45 24.20
COP 180216C00029000 C Feb 16, 2018 29.0 22.55 23.00
COP 180216C00030000 C Feb 16, 2018 30.0 21.55 22.10
COP 180216C00031000 C Feb 16, 2018 31.0 20.55 20.95
COP 180216C00032000 C Feb 16, 2018 32.0 19.50 20.10
COP 180216C00033000 C Feb 16, 2018 33.0 18.50 19.10
COP 180216C00034000 C Feb 16, 2018 34.0 17.55 17.95
COP 180216C00035000 C Feb 16, 2018 35.0 16.50 17.00
COP 180216C00036000 C Feb 16, 2018 36.0 15.55 16.10
COP 180216C00037000 C Feb 16, 2018 37.0 14.50 15.10
COP 180216C00038000 C Feb 16, 2018 38.0 13.50 13.95
COP 180216C00039000 C Feb 16, 2018 39.0 12.50 13.05
COP 180216C00040000 C Feb 16, 2018 40.0 11.55 12.05
COP 180216C00041000 C Feb 16, 2018 41.0 10.55 11.20
COP 180216C00042000 C Feb 16, 2018 42.0 9.55 10.20
COP 180216C00043000 C Feb 16, 2018 43.0 8.55 9.40
COP 180216C00044000 C Feb 16, 2018 44.0 7.70 8.65
COP 180216C00045000 C Feb 16, 2018 45.0 6.75 7.40
COP 180216C00046000 C Feb 16, 2018 46.0 5.90 6.35
COP 180216C00047000 C Feb 16, 2018 47.0 5.10 5.55
COP 180216C00048000 C Feb 16, 2018 48.0 4.35 4.55
COP 180216C00049000 C Feb 16, 2018 49.0 3.55 3.75
COP 180216C00050000 C Feb 16, 2018 50.0 2.92 3.05
COP 180216C00052500 C Feb 16, 2018 52.5 1.53 1.60
COP 180216C00055000 C Feb 16, 2018 55.0 0.66 0.73
COP 180216C00057500 C Feb 16, 2018 57.5 0.24 0.29
COP 180216C00060000 C Feb 16, 2018 60.0 0.08 0.12
COP 180216C00062500 C Feb 16, 2018 62.5 0.02 0.06
COP 180216C00065000 C Feb 16, 2018 65.0 0.00 0.07
COP 180216P00023000 P Feb 16, 2018 23.0 0.00 0.02
COP 180216P00024000 P Feb 16, 2018 24.0 0.00 0.03
COP 180216P00025000 P Feb 16, 2018 25.0 0.00 0.02
COP 180216P00026000 P Feb 16, 2018 26.0 0.00 0.02
COP 180216P00027000 P Feb 16, 2018 27.0 0.00 0.02
COP 180216P00028000 P Feb 16, 2018 28.0 0.00 0.02
COP 180216P00029000 P Feb 16, 2018 29.0 0.00 0.02
COP 180216P00030000 P Feb 16, 2018 30.0 0.00 0.02
COP 180216P00031000 P Feb 16, 2018 31.0 0.00 0.02
COP 180216P00032000 P Feb 16, 2018 32.0 0.00 0.04
COP 180216P00033000 P Feb 16, 2018 33.0 0.00 0.30
COP 180216P00034000 P Feb 16, 2018 34.0 0.00 0.03
COP 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
COP 180216P00036000 P Feb 16, 2018 36.0 0.00 0.31
COP 180216P00037000 P Feb 16, 2018 37.0 0.00 0.07
COP 180216P00038000 P Feb 16, 2018 38.0 0.00 0.07
COP 180216P00039000 P Feb 16, 2018 39.0 0.01 0.08
COP 180216P00040000 P Feb 16, 2018 40.0 0.05 0.07
COP 180216P00041000 P Feb 16, 2018 41.0 0.05 0.11
COP 180216P00042000 P Feb 16, 2018 42.0 0.06 0.16
COP 180216P00043000 P Feb 16, 2018 43.0 0.11 0.18
COP 180216P00044000 P Feb 16, 2018 44.0 0.16 0.28
COP 180216P00045000 P Feb 16, 2018 45.0 0.23 0.31
COP 180216P00046000 P Feb 16, 2018 46.0 0.32 0.36
COP 180216P00047000 P Feb 16, 2018 47.0 0.46 0.52
COP 180216P00048000 P Feb 16, 2018 48.0 0.64 0.73
COP 180216P00049000 P Feb 16, 2018 49.0 0.87 0.96
COP 180216P00050000 P Feb 16, 2018 50.0 1.18 1.27
COP 180216P00052500 P Feb 16, 2018 52.5 2.33 2.41
COP 180216P00055000 P Feb 16, 2018 55.0 3.90 4.10
COP 180216P00057500 P Feb 16, 2018 57.5 5.90 6.35
COP 180216P00060000 P Feb 16, 2018 60.0 8.20 8.60
COP 180216P00062500 P Feb 16, 2018 62.5 10.65 11.10
COP 180216P00065000 P Feb 16, 2018 65.0 13.05 13.55
COP 180518C00030000 C May 18, 2018 30.0 20.60 23.45
COP 180518C00031000 C May 18, 2018 31.0 19.55 22.50
COP 180518C00032000 C May 18, 2018 32.0 18.60 21.50
COP 180518C00033000 C May 18, 2018 33.0 17.50 20.50
COP 180518C00034000 C May 18, 2018 34.0 16.65 19.50
COP 180518C00035000 C May 18, 2018 35.0 15.60 18.55
COP 180518C00036000 C May 18, 2018 36.0 14.65 17.55
COP 180518C00037000 C May 18, 2018 37.0 13.70 16.60
COP 180518C00038000 C May 18, 2018 38.0 12.70 15.60
COP 180518C00039000 C May 18, 2018 39.0 11.75 14.65
COP 180518C00040000 C May 18, 2018 40.0 10.80 13.75
COP 180518C00041000 C May 18, 2018 41.0 9.85 12.80
COP 180518C00042000 C May 18, 2018 42.0 9.00 11.90
COP 180518C00043000 C May 18, 2018 43.0 8.85 9.70
COP 180518C00044000 C May 18, 2018 44.0 8.00 8.70
COP 180518C00045000 C May 18, 2018 45.0 7.25 7.75
COP 180518C00046000 C May 18, 2018 46.0 6.40 7.00
COP 180518C00047000 C May 18, 2018 47.0 5.90 6.20
COP 180518C00048000 C May 18, 2018 48.0 5.25 5.45
COP 180518C00049000 C May 18, 2018 49.0 4.60 4.80
COP 180518C00050000 C May 18, 2018 50.0 3.95 4.15
COP 180518C00052500 C May 18, 2018 52.5 2.62 2.88
COP 180518C00055000 C May 18, 2018 55.0 1.63 1.77
COP 180518C00057500 C May 18, 2018 57.5 0.92 1.06
COP 180518C00060000 C May 18, 2018 60.0 0.52 0.61
COP 180518C00062500 C May 18, 2018 62.5 0.27 0.36
COP 180518C00065000 C May 18, 2018 65.0 0.13 0.64
COP 180518P00030000 P May 18, 2018 30.0 0.00 0.46
COP 180518P00031000 P May 18, 2018 31.0 0.00 0.12
COP 180518P00032000 P May 18, 2018 32.0 0.02 0.37
COP 180518P00033000 P May 18, 2018 33.0 0.03 0.12
COP 180518P00034000 P May 18, 2018 34.0 0.03 0.20
COP 180518P00035000 P May 18, 2018 35.0 0.07 0.17
COP 180518P00036000 P May 18, 2018 36.0 0.09 0.18
COP 180518P00037000 P May 18, 2018 37.0 0.12 0.21
COP 180518P00038000 P May 18, 2018 38.0 0.16 0.25
COP 180518P00039000 P May 18, 2018 39.0 0.21 0.28
COP 180518P00040000 P May 18, 2018 40.0 0.27 0.33
COP 180518P00041000 P May 18, 2018 41.0 0.34 0.45
COP 180518P00042000 P May 18, 2018 42.0 0.43 0.55
COP 180518P00043000 P May 18, 2018 43.0 0.54 0.61
COP 180518P00044000 P May 18, 2018 44.0 0.68 0.77
COP 180518P00045000 P May 18, 2018 45.0 0.84 0.93
COP 180518P00046000 P May 18, 2018 46.0 1.05 1.13
COP 180518P00047000 P May 18, 2018 47.0 1.28 1.39
COP 180518P00048000 P May 18, 2018 48.0 1.56 1.65
COP 180518P00049000 P May 18, 2018 49.0 1.87 2.00
COP 180518P00050000 P May 18, 2018 50.0 2.24 2.39
COP 180518P00052500 P May 18, 2018 52.5 3.40 3.55
COP 180518P00055000 P May 18, 2018 55.0 4.90 5.05
COP 180518P00057500 P May 18, 2018 57.5 6.70 6.85
COP 180518P00060000 P May 18, 2018 60.0 8.55 9.30
COP 180518P00062500 P May 18, 2018 62.5 9.45 12.45
COP 180518P00065000 P May 18, 2018 65.0 11.85 14.75
COP 180615C00023000 C Jun 15, 2018 23.0 27.55 30.40
COP 180615C00025000 C Jun 15, 2018 25.0 25.60 28.40
COP 180615C00026000 C Jun 15, 2018 26.0 24.55 27.45
COP 180615C00027000 C Jun 15, 2018 27.0 23.50 26.45
COP 180615C00028000 C Jun 15, 2018 28.0 22.50 25.45
COP 180615C00029000 C Jun 15, 2018 29.0 21.50 24.45
COP 180615C00030000 C Jun 15, 2018 30.0 20.60 23.45
COP 180615C00031000 C Jun 15, 2018 31.0 19.55 22.45
COP 180615C00032000 C Jun 15, 2018 32.0 18.65 21.45
COP 180615C00033000 C Jun 15, 2018 33.0 17.55 20.50
COP 180615C00034000 C Jun 15, 2018 34.0 16.60 19.55
COP 180615C00035000 C Jun 15, 2018 35.0 15.65 18.55
COP 180615C00036000 C Jun 15, 2018 36.0 14.70 17.55
COP 180615C00037000 C Jun 15, 2018 37.0 13.75 16.60
COP 180615C00038000 C Jun 15, 2018 38.0 12.80 15.65
COP 180615C00039000 C Jun 15, 2018 39.0 11.80 14.70
COP 180615C00040000 C Jun 15, 2018 40.0 10.90 13.80
COP 180615C00041000 C Jun 15, 2018 41.0 10.00 12.45
COP 180615C00042000 C Jun 15, 2018 42.0 9.35 10.95
COP 180615C00043000 C Jun 15, 2018 43.0 9.25 9.60
COP 180615C00044000 C Jun 15, 2018 44.0 8.45 8.70
COP 180615C00045000 C Jun 15, 2018 45.0 7.60 8.00
COP 180615C00046000 C Jun 15, 2018 46.0 6.85 7.10
COP 180615C00047000 C Jun 15, 2018 47.0 6.15 6.50
COP 180615C00048000 C Jun 15, 2018 48.0 5.45 5.80
COP 180615C00049000 C Jun 15, 2018 49.0 4.80 5.10
COP 180615C00050000 C Jun 15, 2018 50.0 4.20 4.40
COP 180615C00052500 C Jun 15, 2018 52.5 2.83 3.05
COP 180615C00055000 C Jun 15, 2018 55.0 1.82 2.00
COP 180615C00057500 C Jun 15, 2018 57.5 1.05 1.34
COP 180615C00060000 C Jun 15, 2018 60.0 0.66 0.75
COP 180615C00062500 C Jun 15, 2018 62.5 0.36 0.48
COP 180615C00065000 C Jun 15, 2018 65.0 0.20 0.61
COP 180615C00070000 C Jun 15, 2018 70.0 0.04 0.11
COP 180615P00023000 P Jun 15, 2018 23.0 0.00 0.47
COP 180615P00025000 P Jun 15, 2018 25.0 0.00 0.48
COP 180615P00026000 P Jun 15, 2018 26.0 0.00 0.11
COP 180615P00027000 P Jun 15, 2018 27.0 0.00 0.12
COP 180615P00028000 P Jun 15, 2018 28.0 0.00 0.12
COP 180615P00029000 P Jun 15, 2018 29.0 0.00 0.14
COP 180615P00030000 P Jun 15, 2018 30.0 0.00 0.14
COP 180615P00031000 P Jun 15, 2018 31.0 0.00 0.14
COP 180615P00032000 P Jun 15, 2018 32.0 0.00 0.16
COP 180615P00033000 P Jun 15, 2018 33.0 0.00 0.26
COP 180615P00034000 P Jun 15, 2018 34.0 0.08 0.19
COP 180615P00035000 P Jun 15, 2018 35.0 0.11 0.22
COP 180615P00036000 P Jun 15, 2018 36.0 0.14 0.24
COP 180615P00037000 P Jun 15, 2018 37.0 0.18 0.26
COP 180615P00038000 P Jun 15, 2018 38.0 0.23 0.32
COP 180615P00039000 P Jun 15, 2018 39.0 0.30 0.38
COP 180615P00040000 P Jun 15, 2018 40.0 0.37 0.48
COP 180615P00041000 P Jun 15, 2018 41.0 0.45 0.56
COP 180615P00042000 P Jun 15, 2018 42.0 0.57 0.64
COP 180615P00043000 P Jun 15, 2018 43.0 0.70 0.79
COP 180615P00044000 P Jun 15, 2018 44.0 0.85 0.97
COP 180615P00045000 P Jun 15, 2018 45.0 1.05 1.13
COP 180615P00046000 P Jun 15, 2018 46.0 1.26 1.38
COP 180615P00047000 P Jun 15, 2018 47.0 1.51 1.63
COP 180615P00048000 P Jun 15, 2018 48.0 1.80 1.93
COP 180615P00049000 P Jun 15, 2018 49.0 2.14 2.28
COP 180615P00050000 P Jun 15, 2018 50.0 2.53 2.67
COP 180615P00052500 P Jun 15, 2018 52.5 3.65 3.85
COP 180615P00055000 P Jun 15, 2018 55.0 5.15 5.35
COP 180615P00057500 P Jun 15, 2018 57.5 6.90 7.10
COP 180615P00060000 P Jun 15, 2018 60.0 8.90 9.10
COP 180615P00062500 P Jun 15, 2018 62.5 10.90 11.35
COP 180615P00065000 P Jun 15, 2018 65.0 11.90 14.80
COP 180615P00070000 P Jun 15, 2018 70.0 16.75 19.65
COP 190118C00023000 C Jan 18, 2019 23.0 26.50 31.20
COP 190118C00025000 C Jan 18, 2019 25.0 24.50 29.20
COP 190118C00028000 C Jan 18, 2019 28.0 21.50 26.20
COP 190118C00030000 C Jan 18, 2019 30.0 19.50 24.20
COP 190118C00033000 C Jan 18, 2019 33.0 16.70 21.40
COP 190118C00035000 C Jan 18, 2019 35.0 14.70 19.40
COP 190118C00038000 C Jan 18, 2019 38.0 14.25 15.10
COP 190118C00040000 C Jan 18, 2019 40.0 12.70 12.95
COP 190118C00042000 C Jan 18, 2019 42.0 10.95 11.45
COP 190118C00045000 C Jan 18, 2019 45.0 8.95 9.70
COP 190118C00047000 C Jan 18, 2019 47.0 7.65 7.90
COP 190118C00050000 C Jan 18, 2019 50.0 5.55 6.25
COP 190118C00052500 C Jan 18, 2019 52.5 4.65 4.95
COP 190118C00055000 C Jan 18, 2019 55.0 3.25 3.90
COP 190118C00057500 C Jan 18, 2019 57.5 2.46 3.00
COP 190118C00060000 C Jan 18, 2019 60.0 1.95 2.15
COP 190118C00062500 C Jan 18, 2019 62.5 1.23 1.61
COP 190118C00065000 C Jan 18, 2019 65.0 0.79 1.18
COP 190118C00070000 C Jan 18, 2019 70.0 0.36 0.62
COP 190118C00075000 C Jan 18, 2019 75.0 0.12 0.35
COP 190118P00023000 P Jan 18, 2019 23.0 0.00 0.24
COP 190118P00025000 P Jan 18, 2019 25.0 0.09 0.20
COP 190118P00028000 P Jan 18, 2019 28.0 0.17 0.30
COP 190118P00030000 P Jan 18, 2019 30.0 0.24 0.36
COP 190118P00033000 P Jan 18, 2019 33.0 0.42 0.55
COP 190118P00035000 P Jan 18, 2019 35.0 0.56 0.72
COP 190118P00038000 P Jan 18, 2019 38.0 0.72 1.06
COP 190118P00040000 P Jan 18, 2019 40.0 1.03 1.38
COP 190118P00042000 P Jan 18, 2019 42.0 1.43 1.79
COP 190118P00045000 P Jan 18, 2019 45.0 2.17 2.55
COP 190118P00047000 P Jan 18, 2019 47.0 3.10 3.20
COP 190118P00050000 P Jan 18, 2019 50.0 4.30 4.40
COP 190118P00052500 P Jan 18, 2019 52.5 5.40 5.65
COP 190118P00055000 P Jan 18, 2019 55.0 6.75 7.00
COP 190118P00057500 P Jan 18, 2019 57.5 8.35 8.60
COP 190118P00060000 P Jan 18, 2019 60.0 10.05 10.45
COP 190118P00062500 P Jan 18, 2019 62.5 11.90 12.50
COP 190118P00065000 P Jan 18, 2019 65.0 13.55 14.55
COP 190118P00070000 P Jan 18, 2019 70.0 16.50 21.20
COP 190118P00075000 P Jan 18, 2019 75.0 21.10 25.80
COP 200117C00025000 C Jan 17, 2020 25.0 24.50 29.30
COP 200117C00028000 C Jan 17, 2020 28.0 21.70 26.50
COP 200117C00030000 C Jan 17, 2020 30.0 19.90 24.50
COP 200117C00033000 C Jan 17, 2020 33.0 17.30 22.00
COP 200117C00035000 C Jan 17, 2020 35.0 15.80 19.60
COP 200117C00038000 C Jan 17, 2020 38.0 13.60 17.00
COP 200117C00040000 C Jan 17, 2020 40.0 12.20 15.85
COP 200117C00043000 C Jan 17, 2020 43.0 10.20 13.95
COP 200117C00045000 C Jan 17, 2020 45.0 10.30 11.70
COP 200117C00047000 C Jan 17, 2020 47.0 9.05 10.30
COP 200117C00050000 C Jan 17, 2020 50.0 7.55 8.65
COP 200117C00052500 C Jan 17, 2020 52.5 4.00 7.25
COP 200117C00055000 C Jan 17, 2020 55.0 5.25 7.00
COP 200117C00057500 C Jan 17, 2020 57.5 4.25 5.30
COP 200117C00060000 C Jan 17, 2020 60.0 3.35 4.30
COP 200117C00062500 C Jan 17, 2020 62.5 2.50 4.05
COP 200117C00065000 C Jan 17, 2020 65.0 1.42 2.99
COP 200117C00070000 C Jan 17, 2020 70.0 1.26 2.15
COP 200117C00075000 C Jan 17, 2020 75.0 0.63 3.10
COP 200117P00025000 P Jan 17, 2020 25.0 0.23 0.75
COP 200117P00028000 P Jan 17, 2020 28.0 0.52 1.28
COP 200117P00030000 P Jan 17, 2020 30.0 0.71 1.51
COP 200117P00033000 P Jan 17, 2020 33.0 1.14 1.97
COP 200117P00035000 P Jan 17, 2020 35.0 1.11 1.84
COP 200117P00038000 P Jan 17, 2020 38.0 1.33 2.66
COP 200117P00040000 P Jan 17, 2020 40.0 2.52 3.80
COP 200117P00043000 P Jan 17, 2020 43.0 2.60 3.85
COP 200117P00045000 P Jan 17, 2020 45.0 2.02 4.85
COP 200117P00047000 P Jan 17, 2020 47.0 2.91 5.25
COP 200117P00050000 P Jan 17, 2020 50.0 5.15 6.55
COP 200117P00052500 P Jan 17, 2020 52.5 7.20 7.85
COP 200117P00055000 P Jan 17, 2020 55.0 8.05 9.30
COP 200117P00057500 P Jan 17, 2020 57.5 9.45 10.90
COP 200117P00060000 P Jan 17, 2020 60.0 11.45 13.90
COP 200117P00062500 P Jan 17, 2020 62.5 13.25 14.20
COP 200117P00065000 P Jan 17, 2020 65.0 14.95 16.00
COP 200117P00070000 P Jan 17, 2020 70.0 18.25 21.80
COP 200117P00075000 P Jan 17, 2020 75.0 21.50 25.00
OPRA data is delayed 15 minutes.