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 May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 160506C00030000 C 05/06/16 30.0 12.10 13.75
COP 160506C00031000 C 05/06/16 31.0 10.70 14.05
COP 160506C00032000 C 05/06/16 32.0 9.75 13.30
COP 160506C00033000 C 05/06/16 33.0 8.75 12.15
COP 160506C00033500 C 05/06/16 33.5 8.25 11.85
COP 160506C00034000 C 05/06/16 34.0 7.80 11.50
COP 160506C00034500 C 05/06/16 34.5 7.15 9.25
COP 160506C00035000 C 05/06/16 35.0 7.70 9.95
COP 160506C00035500 C 05/06/16 35.5 6.10 8.40
COP 160506C00036000 C 05/06/16 36.0 6.75 7.80
COP 160506C00036500 C 05/06/16 36.5 6.30 7.35
COP 160506C00037000 C 05/06/16 37.0 5.45 6.65
COP 160506C00037500 C 05/06/16 37.5 5.25 6.20
COP 160506C00038000 C 05/06/16 38.0 4.75 6.40
COP 160506C00038500 C 05/06/16 38.5 4.25 5.90
COP 160506C00039000 C 05/06/16 39.0 4.10 4.70
COP 160506C00039500 C 05/06/16 39.5 3.65 4.30
COP 160506C00040000 C 05/06/16 40.0 3.05 3.65
COP 160506C00040500 C 05/06/16 40.5 2.60 3.30
COP 160506C00041000 C 05/06/16 41.0 2.34 2.57
COP 160506C00041500 C 05/06/16 41.5 1.94 2.06
COP 160506C00042000 C 05/06/16 42.0 1.54 1.61
COP 160506C00042500 C 05/06/16 42.5 1.16 1.23
COP 160506C00043000 C 05/06/16 43.0 0.83 0.89
COP 160506C00043500 C 05/06/16 43.5 0.58 0.60
COP 160506C00044000 C 05/06/16 44.0 0.36 0.38
COP 160506C00044500 C 05/06/16 44.5 0.20 0.23
COP 160506C00045000 C 05/06/16 45.0 0.10 0.13
COP 160506C00045500 C 05/06/16 45.5 0.05 0.07
COP 160506C00046000 C 05/06/16 46.0 0.02 0.05
COP 160506C00046500 C 05/06/16 46.5 0.02 0.03
COP 160506C00047000 C 05/06/16 47.0 0.00 0.03
COP 160506C00047500 C 05/06/16 47.5 0.00 0.02
COP 160506C00048000 C 05/06/16 48.0 0.00 0.02
COP 160506C00048500 C 05/06/16 48.5 0.00 0.02
COP 160506C00049000 C 05/06/16 49.0 0.00 0.04
COP 160506C00049500 C 05/06/16 49.5 0.00 0.08
COP 160506C00050000 C 05/06/16 50.0 0.00 0.04
COP 160506C00050500 C 05/06/16 50.5 0.00 0.02
COP 160506C00051000 C 05/06/16 51.0 0.00 0.08
COP 160506C00051500 C 05/06/16 51.5 0.00 0.09
COP 160506C00052000 C 05/06/16 52.0 0.00 0.04
COP 160506C00052500 C 05/06/16 52.5 0.00 0.50
COP 160506C00053000 C 05/06/16 53.0 0.00 0.50
COP 160506C00053500 C 05/06/16 53.5 0.00 0.02
COP 160506C00054000 C 05/06/16 54.0 0.00 0.48
COP 160506C00054500 C 05/06/16 54.5 0.00 0.48
COP 160506C00055000 C 05/06/16 55.0 0.00 0.10
COP 160506C00055500 C 05/06/16 55.5 0.00 0.50
COP 160506C00056000 C 05/06/16 56.0 0.00 0.50
COP 160506C00056500 C 05/06/16 56.5 0.00 0.50
COP 160506C00057000 C 05/06/16 57.0 0.00 0.50
COP 160506C00057500 C 05/06/16 57.5 0.00 0.50
COP 160506C00060000 C 05/06/16 60.0 0.00 0.50
COP 160506C00062500 C 05/06/16 62.5 0.00 0.50
COP 160506P00030000 P 05/06/16 30.0 0.00 0.50
COP 160506P00031000 P 05/06/16 31.0 0.00 0.11
COP 160506P00032000 P 05/06/16 32.0 0.00 0.50
COP 160506P00033000 P 05/06/16 33.0 0.00 0.50
COP 160506P00033500 P 05/06/16 33.5 0.00 0.50
COP 160506P00034000 P 05/06/16 34.0 0.00 0.12
COP 160506P00034500 P 05/06/16 34.5 0.00 0.17
COP 160506P00035000 P 05/06/16 35.0 0.00 0.45
COP 160506P00035500 P 05/06/16 35.5 0.00 0.21
COP 160506P00036000 P 05/06/16 36.0 0.00 0.02
COP 160506P00036500 P 05/06/16 36.5 0.00 0.50
COP 160506P00037000 P 05/06/16 37.0 0.00 0.02
COP 160506P00037500 P 05/06/16 37.5 0.00 0.12
COP 160506P00038000 P 05/06/16 38.0 0.00 0.09
COP 160506P00038500 P 05/06/16 38.5 0.00 0.02
COP 160506P00039000 P 05/06/16 39.0 0.00 0.02
COP 160506P00039500 P 05/06/16 39.5 0.00 0.02
COP 160506P00040000 P 05/06/16 40.0 0.01 0.03
COP 160506P00040500 P 05/06/16 40.5 0.03 0.05
COP 160506P00041000 P 05/06/16 41.0 0.05 0.08
COP 160506P00041500 P 05/06/16 41.5 0.10 0.12
COP 160506P00042000 P 05/06/16 42.0 0.17 0.20
COP 160506P00042500 P 05/06/16 42.5 0.29 0.32
COP 160506P00043000 P 05/06/16 43.0 0.45 0.48
COP 160506P00043500 P 05/06/16 43.5 0.67 0.70
COP 160506P00044000 P 05/06/16 44.0 0.95 1.00
COP 160506P00044500 P 05/06/16 44.5 1.29 1.36
COP 160506P00045000 P 05/06/16 45.0 1.69 1.75
COP 160506P00045500 P 05/06/16 45.5 2.02 2.41
COP 160506P00046000 P 05/06/16 46.0 2.05 2.92
COP 160506P00046500 P 05/06/16 46.5 3.05 3.40
COP 160506P00047000 P 05/06/16 47.0 3.15 3.90
COP 160506P00047500 P 05/06/16 47.5 2.45 4.40
COP 160506P00048000 P 05/06/16 48.0 4.55 4.85
COP 160506P00048500 P 05/06/16 48.5 3.85 5.40
COP 160506P00049000 P 05/06/16 49.0 5.30 6.30
COP 160506P00049500 P 05/06/16 49.5 4.15 6.65
COP 160506P00050000 P 05/06/16 50.0 4.85 7.20
COP 160506P00050500 P 05/06/16 50.5 5.50 7.70
COP 160506P00051000 P 05/06/16 51.0 5.60 8.35
COP 160506P00051500 P 05/06/16 51.5 6.05 8.80
COP 160506P00052000 P 05/06/16 52.0 6.60 9.60
COP 160506P00052500 P 05/06/16 52.5 7.00 10.60
COP 160506P00053000 P 05/06/16 53.0 7.50 11.25
COP 160506P00053500 P 05/06/16 53.5 8.05 11.70
COP 160506P00054000 P 05/06/16 54.0 8.70 12.25
COP 160506P00054500 P 05/06/16 54.5 9.15 12.75
COP 160506P00055000 P 05/06/16 55.0 9.65 12.95
COP 160506P00055500 P 05/06/16 55.5 10.10 13.65
COP 160506P00056000 P 05/06/16 56.0 10.65 14.20
COP 160506P00056500 P 05/06/16 56.5 11.00 14.70
COP 160506P00057000 P 05/06/16 57.0 11.60 15.20
COP 160506P00057500 P 05/06/16 57.5 12.30 15.75
COP 160506P00060000 P 05/06/16 60.0 14.50 17.35
COP 160506P00062500 P 05/06/16 62.5 16.95 19.85
COP 160513C00030000 C 05/13/16 30.0 12.70 15.55
COP 160513C00031000 C 05/13/16 31.0 10.70 14.55
COP 160513C00032000 C 05/13/16 32.0 9.70 13.55
COP 160513C00032500 C 05/13/16 32.5 9.20 13.00
COP 160513C00033000 C 05/13/16 33.0 8.65 10.75
COP 160513C00033500 C 05/13/16 33.5 8.30 11.85
COP 160513C00034000 C 05/13/16 34.0 8.65 11.35
COP 160513C00034500 C 05/13/16 34.5 8.15 9.25
COP 160513C00035000 C 05/13/16 35.0 7.80 9.45
COP 160513C00035500 C 05/13/16 35.5 7.30 8.90
COP 160513C00036000 C 05/13/16 36.0 7.05 7.70
COP 160513C00036500 C 05/13/16 36.5 6.05 9.05
COP 160513C00037000 C 05/13/16 37.0 5.95 6.70
COP 160513C00037500 C 05/13/16 37.5 5.60 6.20
COP 160513C00038000 C 05/13/16 38.0 5.10 5.75
COP 160513C00038500 C 05/13/16 38.5 4.65 5.25
COP 160513C00039000 C 05/13/16 39.0 4.20 4.75
COP 160513C00039500 C 05/13/16 39.5 3.95 4.20
COP 160513C00040000 C 05/13/16 40.0 3.50 3.75
COP 160513C00040500 C 05/13/16 40.5 3.10 3.30
COP 160513C00041000 C 05/13/16 41.0 2.66 2.83
COP 160513C00041500 C 05/13/16 41.5 2.28 2.43
COP 160513C00042000 C 05/13/16 42.0 1.96 2.05
COP 160513C00042500 C 05/13/16 42.5 1.63 1.71
COP 160513C00043000 C 05/13/16 43.0 1.34 1.40
COP 160513C00043500 C 05/13/16 43.5 1.07 1.14
COP 160513C00044000 C 05/13/16 44.0 0.85 0.90
COP 160513C00044500 C 05/13/16 44.5 0.66 0.70
COP 160513C00045000 C 05/13/16 45.0 0.49 0.53
COP 160513C00045500 C 05/13/16 45.5 0.37 0.40
COP 160513C00046000 C 05/13/16 46.0 0.26 0.30
COP 160513C00046500 C 05/13/16 46.5 0.19 0.22
COP 160513C00047000 C 05/13/16 47.0 0.15 0.16
COP 160513C00047500 C 05/13/16 47.5 0.09 0.12
COP 160513C00048000 C 05/13/16 48.0 0.06 0.09
COP 160513C00048500 C 05/13/16 48.5 0.04 0.07
COP 160513C00049000 C 05/13/16 49.0 0.02 0.05
COP 160513C00049500 C 05/13/16 49.5 0.01 0.04
COP 160513C00050000 C 05/13/16 50.0 0.01 0.04
COP 160513C00050500 C 05/13/16 50.5 0.00 0.04
COP 160513C00051000 C 05/13/16 51.0 0.00 0.04
COP 160513C00051500 C 05/13/16 51.5 0.00 0.04
COP 160513C00052000 C 05/13/16 52.0 0.00 0.09
COP 160513C00052500 C 05/13/16 52.5 0.00 0.03
COP 160513C00053000 C 05/13/16 53.0 0.00 0.50
COP 160513C00053500 C 05/13/16 53.5 0.00 0.50
COP 160513C00054000 C 05/13/16 54.0 0.00 0.50
COP 160513C00054500 C 05/13/16 54.5 0.00 0.50
COP 160513C00055000 C 05/13/16 55.0 0.00 0.10
COP 160513C00055500 C 05/13/16 55.5 0.00 0.50
COP 160513C00056000 C 05/13/16 56.0 0.00 0.50
COP 160513C00056500 C 05/13/16 56.5 0.00 0.50
COP 160513C00057000 C 05/13/16 57.0 0.00 0.50
COP 160513C00057500 C 05/13/16 57.5 0.00 0.50
COP 160513P00030000 P 05/13/16 30.0 0.00 0.50
COP 160513P00031000 P 05/13/16 31.0 0.00 0.11
COP 160513P00032000 P 05/13/16 32.0 0.00 0.13
COP 160513P00032500 P 05/13/16 32.5 0.00 0.50
COP 160513P00033000 P 05/13/16 33.0 0.00 0.50
COP 160513P00033500 P 05/13/16 33.5 0.00 0.50
COP 160513P00034000 P 05/13/16 34.0 0.00 0.12
COP 160513P00034500 P 05/13/16 34.5 0.00 0.17
COP 160513P00035000 P 05/13/16 35.0 0.00 0.33
COP 160513P00035500 P 05/13/16 35.5 0.00 0.03
COP 160513P00036000 P 05/13/16 36.0 0.00 0.04
COP 160513P00036500 P 05/13/16 36.5 0.01 0.04
COP 160513P00037000 P 05/13/16 37.0 0.02 0.06
COP 160513P00037500 P 05/13/16 37.5 0.03 0.07
COP 160513P00038000 P 05/13/16 38.0 0.05 0.09
COP 160513P00038500 P 05/13/16 38.5 0.08 0.11
COP 160513P00039000 P 05/13/16 39.0 0.11 0.14
COP 160513P00039500 P 05/13/16 39.5 0.15 0.18
COP 160513P00040000 P 05/13/16 40.0 0.20 0.24
COP 160513P00040500 P 05/13/16 40.5 0.27 0.30
COP 160513P00041000 P 05/13/16 41.0 0.36 0.39
COP 160513P00041500 P 05/13/16 41.5 0.46 0.51
COP 160513P00042000 P 05/13/16 42.0 0.59 0.64
COP 160513P00042500 P 05/13/16 42.5 0.76 0.81
COP 160513P00043000 P 05/13/16 43.0 0.95 1.00
COP 160513P00043500 P 05/13/16 43.5 1.18 1.24
COP 160513P00044000 P 05/13/16 44.0 1.44 1.50
COP 160513P00044500 P 05/13/16 44.5 1.74 1.82
COP 160513P00045000 P 05/13/16 45.0 2.07 2.17
COP 160513P00045500 P 05/13/16 45.5 2.45 2.55
COP 160513P00046000 P 05/13/16 46.0 2.85 2.92
COP 160513P00046500 P 05/13/16 46.5 3.25 3.40
COP 160513P00047000 P 05/13/16 47.0 3.45 4.10
COP 160513P00047500 P 05/13/16 47.5 3.40 4.65
COP 160513P00048000 P 05/13/16 48.0 3.05 5.25
COP 160513P00048500 P 05/13/16 48.5 3.40 5.75
COP 160513P00049000 P 05/13/16 49.0 3.85 6.25
COP 160513P00049500 P 05/13/16 49.5 4.50 6.75
COP 160513P00050000 P 05/13/16 50.0 4.60 6.90
COP 160513P00050500 P 05/13/16 50.5 5.05 7.75
COP 160513P00051000 P 05/13/16 51.0 5.55 8.30
COP 160513P00051500 P 05/13/16 51.5 6.10 8.80
COP 160513P00052000 P 05/13/16 52.0 7.05 9.20
COP 160513P00052500 P 05/13/16 52.5 7.10 9.85
COP 160513P00053000 P 05/13/16 53.0 7.60 11.25
COP 160513P00053500 P 05/13/16 53.5 8.10 11.70
COP 160513P00054000 P 05/13/16 54.0 8.65 12.20
COP 160513P00054500 P 05/13/16 54.5 9.00 12.75
COP 160513P00055000 P 05/13/16 55.0 9.60 13.15
COP 160513P00055500 P 05/13/16 55.5 10.10 13.70
COP 160513P00056000 P 05/13/16 56.0 10.65 14.25
COP 160513P00056500 P 05/13/16 56.5 11.10 14.75
COP 160513P00057000 P 05/13/16 57.0 11.50 15.25
COP 160513P00057500 P 05/13/16 57.5 12.05 15.05
COP 160520C00016000 C 05/20/16 16.0 26.60 27.75
COP 160520C00017000 C 05/20/16 17.0 25.50 28.40
COP 160520C00018000 C 05/20/16 18.0 24.55 25.90
COP 160520C00019000 C 05/20/16 19.0 23.50 26.70
COP 160520C00020000 C 05/20/16 20.0 22.60 23.90
COP 160520C00021000 C 05/20/16 21.0 21.55 24.40
COP 160520C00022000 C 05/20/16 22.0 20.50 23.55
COP 160520C00023000 C 05/20/16 23.0 19.50 22.70
COP 160520C00024000 C 05/20/16 24.0 18.50 21.45
COP 160520C00025000 C 05/20/16 25.0 17.00 20.35
COP 160520C00026000 C 05/20/16 26.0 16.50 19.55
COP 160520C00027000 C 05/20/16 27.0 15.50 18.70
COP 160520C00027500 C 05/20/16 27.5 15.15 17.95
COP 160520C00028000 C 05/20/16 28.0 14.50 15.75
COP 160520C00028500 C 05/20/16 28.5 14.05 17.20
COP 160520C00029000 C 05/20/16 29.0 13.60 16.65
COP 160520C00029500 C 05/20/16 29.5 12.20 16.00
COP 160520C00030000 C 05/20/16 30.0 13.05 15.55
COP 160520C00030500 C 05/20/16 30.5 12.10 14.60
COP 160520C00031000 C 05/20/16 31.0 11.50 14.45
COP 160520C00031500 C 05/20/16 31.5 11.00 14.15
COP 160520C00032000 C 05/20/16 32.0 10.55 13.50
COP 160520C00032500 C 05/20/16 32.5 10.00 11.50
COP 160520C00033000 C 05/20/16 33.0 9.50 11.00
COP 160520C00033500 C 05/20/16 33.5 9.00 10.50
COP 160520C00034000 C 05/20/16 34.0 8.50 9.80
COP 160520C00034500 C 05/20/16 34.5 8.10 11.00
COP 160520C00035000 C 05/20/16 35.0 8.10 8.80
COP 160520C00035500 C 05/20/16 35.5 7.40 8.30
COP 160520C00036000 C 05/20/16 36.0 7.20 8.00
COP 160520C00036500 C 05/20/16 36.5 6.55 7.45
COP 160520C00037000 C 05/20/16 37.0 6.00 7.35
COP 160520C00037500 C 05/20/16 37.5 5.70 6.70
COP 160520C00038000 C 05/20/16 38.0 5.00 6.35
COP 160520C00038500 C 05/20/16 38.5 4.90 5.25
COP 160520C00039000 C 05/20/16 39.0 4.45 4.75
COP 160520C00039500 C 05/20/16 39.5 4.10 4.30
COP 160520C00040000 C 05/20/16 40.0 3.70 3.85
COP 160520C00040500 C 05/20/16 40.5 3.30 3.45
COP 160520C00041000 C 05/20/16 41.0 2.89 3.10
COP 160520C00041500 C 05/20/16 41.5 2.54 2.71
COP 160520C00042000 C 05/20/16 42.0 2.20 2.31
COP 160520C00042500 C 05/20/16 42.5 1.90 1.98
COP 160520C00043000 C 05/20/16 43.0 1.59 1.69
COP 160520C00043500 C 05/20/16 43.5 1.36 1.43
COP 160520C00044000 C 05/20/16 44.0 1.12 1.20
COP 160520C00044500 C 05/20/16 44.5 0.91 0.98
COP 160520C00045000 C 05/20/16 45.0 0.74 0.81
COP 160520C00045500 C 05/20/16 45.5 0.59 0.67
COP 160520C00046000 C 05/20/16 46.0 0.47 0.54
COP 160520C00046500 C 05/20/16 46.5 0.35 0.42
COP 160520C00047000 C 05/20/16 47.0 0.28 0.33
COP 160520C00047500 C 05/20/16 47.5 0.22 0.25
COP 160520C00048000 C 05/20/16 48.0 0.16 0.19
COP 160520C00048500 C 05/20/16 48.5 0.12 0.17
COP 160520C00049000 C 05/20/16 49.0 0.09 0.14
COP 160520C00049500 C 05/20/16 49.5 0.06 0.10
COP 160520C00050000 C 05/20/16 50.0 0.06 0.09
COP 160520C00050500 C 05/20/16 50.5 0.00 0.14
COP 160520C00051000 C 05/20/16 51.0 0.04 0.06
COP 160520C00052500 C 05/20/16 52.5 0.00 0.13
COP 160520C00055000 C 05/20/16 55.0 0.00 0.10
COP 160520C00057500 C 05/20/16 57.5 0.00 0.40
COP 160520C00060000 C 05/20/16 60.0 0.00 0.09
COP 160520C00062500 C 05/20/16 62.5 0.00 0.07
COP 160520C00065000 C 05/20/16 65.0 0.00 0.04
COP 160520C00070000 C 05/20/16 70.0 0.00 0.08
COP 160520C00075000 C 05/20/16 75.0 0.00 0.10
COP 160520P00016000 P 05/20/16 16.0 0.00 0.01
COP 160520P00017000 P 05/20/16 17.0 0.00 0.01
COP 160520P00018000 P 05/20/16 18.0 0.00 0.01
COP 160520P00019000 P 05/20/16 19.0 0.00 0.01
COP 160520P00020000 P 05/20/16 20.0 0.00 0.01
COP 160520P00021000 P 05/20/16 21.0 0.00 0.01
COP 160520P00022000 P 05/20/16 22.0 0.00 0.22
COP 160520P00023000 P 05/20/16 23.0 0.00 0.50
COP 160520P00024000 P 05/20/16 24.0 0.00 0.08
COP 160520P00025000 P 05/20/16 25.0 0.00 0.50
COP 160520P00026000 P 05/20/16 26.0 0.00 1.50
COP 160520P00027000 P 05/20/16 27.0 0.00 0.50
COP 160520P00027500 P 05/20/16 27.5 0.00 0.50
COP 160520P00028000 P 05/20/16 28.0 0.00 0.81
COP 160520P00028500 P 05/20/16 28.5 0.00 0.50
COP 160520P00029000 P 05/20/16 29.0 0.00 0.08
COP 160520P00029500 P 05/20/16 29.5 0.00 0.50
COP 160520P00030000 P 05/20/16 30.0 0.00 1.82
COP 160520P00030500 P 05/20/16 30.5 0.00 1.83
COP 160520P00031000 P 05/20/16 31.0 0.00 0.11
COP 160520P00031500 P 05/20/16 31.5 0.00 1.83
COP 160520P00032000 P 05/20/16 32.0 0.00 0.13
COP 160520P00032500 P 05/20/16 32.5 0.00 0.05
COP 160520P00033000 P 05/20/16 33.0 0.00 1.83
COP 160520P00033500 P 05/20/16 33.5 0.00 0.13
COP 160520P00034000 P 05/20/16 34.0 0.03 0.11
COP 160520P00034500 P 05/20/16 34.5 0.00 0.15
COP 160520P00035000 P 05/20/16 35.0 0.05 0.10
COP 160520P00035500 P 05/20/16 35.5 0.00 0.20
COP 160520P00036000 P 05/20/16 36.0 0.07 0.13
COP 160520P00036500 P 05/20/16 36.5 0.10 0.14
COP 160520P00037000 P 05/20/16 37.0 0.00 0.18
COP 160520P00037500 P 05/20/16 37.5 0.15 0.20
COP 160520P00038000 P 05/20/16 38.0 0.18 0.24
COP 160520P00038500 P 05/20/16 38.5 0.22 0.30
COP 160520P00039000 P 05/20/16 39.0 0.28 0.34
COP 160520P00039500 P 05/20/16 39.5 0.34 0.41
COP 160520P00040000 P 05/20/16 40.0 0.44 0.51
COP 160520P00040500 P 05/20/16 40.5 0.54 0.61
COP 160520P00041000 P 05/20/16 41.0 0.66 0.73
COP 160520P00041500 P 05/20/16 41.5 0.78 0.88
COP 160520P00042000 P 05/20/16 42.0 0.96 1.05
COP 160520P00042500 P 05/20/16 42.5 1.15 1.24
COP 160520P00043000 P 05/20/16 43.0 1.38 1.46
COP 160520P00043500 P 05/20/16 43.5 1.62 1.71
COP 160520P00044000 P 05/20/16 44.0 1.89 1.98
COP 160520P00044500 P 05/20/16 44.5 2.19 2.28
COP 160520P00045000 P 05/20/16 45.0 2.52 2.61
COP 160520P00045500 P 05/20/16 45.5 2.88 3.05
COP 160520P00046000 P 05/20/16 46.0 3.25 3.40
COP 160520P00046500 P 05/20/16 46.5 3.65 3.80
COP 160520P00047000 P 05/20/16 47.0 4.05 4.20
COP 160520P00047500 P 05/20/16 47.5 4.35 4.65
COP 160520P00048000 P 05/20/16 48.0 4.80 5.15
COP 160520P00048500 P 05/20/16 48.5 3.65 6.05
COP 160520P00049000 P 05/20/16 49.0 4.00 6.95
COP 160520P00049500 P 05/20/16 49.5 4.30 6.85
COP 160520P00050000 P 05/20/16 50.0 5.20 7.55
COP 160520P00050500 P 05/20/16 50.5 5.35 8.35
COP 160520P00051000 P 05/20/16 51.0 6.00 8.20
COP 160520P00052500 P 05/20/16 52.5 7.35 10.00
COP 160520P00055000 P 05/20/16 55.0 11.65 12.20
COP 160520P00057500 P 05/20/16 57.5 12.40 15.00
COP 160520P00060000 P 05/20/16 60.0 14.90 17.65
COP 160520P00062500 P 05/20/16 62.5 17.35 20.35
COP 160520P00065000 P 05/20/16 65.0 20.50 22.70
COP 160520P00070000 P 05/20/16 70.0 24.75 27.20
COP 160520P00075000 P 05/20/16 75.0 29.90 33.40
COP 160527C00029000 C 05/27/16 29.0 13.70 16.25
COP 160527C00030000 C 05/27/16 30.0 11.75 14.90
COP 160527C00031000 C 05/27/16 31.0 11.40 14.55
COP 160527C00032000 C 05/27/16 32.0 10.70 13.70
COP 160527C00033000 C 05/27/16 33.0 9.70 12.50
COP 160527C00033500 C 05/27/16 33.5 9.20 12.20
COP 160527C00034000 C 05/27/16 34.0 8.70 11.40
COP 160527C00034500 C 05/27/16 34.5 8.10 10.90
COP 160527C00035000 C 05/27/16 35.0 7.75 10.45
COP 160527C00035500 C 05/27/16 35.5 7.30 8.95
COP 160527C00036000 C 05/27/16 36.0 7.10 7.95
COP 160527C00036500 C 05/27/16 36.5 6.55 7.50
COP 160527C00037000 C 05/27/16 37.0 6.10 7.00
COP 160527C00037500 C 05/27/16 37.5 5.75 6.45
COP 160527C00038000 C 05/27/16 38.0 5.35 6.60
COP 160527C00038500 C 05/27/16 38.5 4.90 5.75
COP 160527C00039000 C 05/27/16 39.0 4.60 4.90
COP 160527C00039500 C 05/27/16 39.5 4.15 4.70
COP 160527C00040000 C 05/27/16 40.0 3.75 4.25
COP 160527C00040500 C 05/27/16 40.5 3.30 4.80
COP 160527C00041000 C 05/27/16 41.0 2.88 3.35
COP 160527C00041500 C 05/27/16 41.5 2.51 4.05
COP 160527C00042000 C 05/27/16 42.0 2.32 2.70
COP 160527C00042500 C 05/27/16 42.5 2.05 2.21
COP 160527C00043000 C 05/27/16 43.0 1.74 1.94
COP 160527C00043500 C 05/27/16 43.5 1.49 1.67
COP 160527C00044000 C 05/27/16 44.0 1.32 1.41
COP 160527C00044500 C 05/27/16 44.5 1.10 1.20
COP 160527C00045000 C 05/27/16 45.0 0.93 1.02
COP 160527C00045500 C 05/27/16 45.5 0.76 0.86
COP 160527C00046000 C 05/27/16 46.0 0.64 0.71
COP 160527C00046500 C 05/27/16 46.5 0.46 0.62
COP 160527C00047000 C 05/27/16 47.0 0.41 0.48
COP 160527C00047500 C 05/27/16 47.5 0.34 0.38
COP 160527C00048000 C 05/27/16 48.0 0.27 0.30
COP 160527C00048500 C 05/27/16 48.5 0.20 0.25
COP 160527C00049000 C 05/27/16 49.0 0.15 0.21
COP 160527C00049500 C 05/27/16 49.5 0.11 0.20
COP 160527C00050000 C 05/27/16 50.0 0.09 0.14
COP 160527C00050500 C 05/27/16 50.5 0.05 0.43
COP 160527C00051000 C 05/27/16 51.0 0.02 0.45
COP 160527C00051500 C 05/27/16 51.5 0.00 0.45
COP 160527C00052000 C 05/27/16 52.0 0.00 0.46
COP 160527C00052500 C 05/27/16 52.5 0.00 0.47
COP 160527C00053000 C 05/27/16 53.0 0.00 0.47
COP 160527C00053500 C 05/27/16 53.5 0.00 0.50
COP 160527C00054000 C 05/27/16 54.0 0.00 0.50
COP 160527C00054500 C 05/27/16 54.5 0.00 0.46
COP 160527C00055000 C 05/27/16 55.0 0.00 0.10
COP 160527C00055500 C 05/27/16 55.5 0.00 0.50
COP 160527C00056000 C 05/27/16 56.0 0.00 0.50
COP 160527C00056500 C 05/27/16 56.5 0.00 0.50
COP 160527C00057000 C 05/27/16 57.0 0.00 0.50
COP 160527C00057500 C 05/27/16 57.5 0.00 0.50
COP 160527P00029000 P 05/27/16 29.0 0.00 0.50
COP 160527P00030000 P 05/27/16 30.0 0.00 0.50
COP 160527P00031000 P 05/27/16 31.0 0.00 0.50
COP 160527P00032000 P 05/27/16 32.0 0.00 0.13
COP 160527P00033000 P 05/27/16 33.0 0.00 0.19
COP 160527P00033500 P 05/27/16 33.5 0.04 0.50
COP 160527P00034000 P 05/27/16 34.0 0.00 0.24
COP 160527P00034500 P 05/27/16 34.5 0.00 0.50
COP 160527P00035000 P 05/27/16 35.0 0.00 0.26
COP 160527P00035500 P 05/27/16 35.5 0.00 0.47
COP 160527P00036000 P 05/27/16 36.0 0.05 0.24
COP 160527P00036500 P 05/27/16 36.5 0.00 0.39
COP 160527P00037000 P 05/27/16 37.0 0.00 0.37
COP 160527P00037500 P 05/27/16 37.5 0.17 0.33
COP 160527P00038000 P 05/27/16 38.0 0.15 0.40
COP 160527P00038500 P 05/27/16 38.5 0.26 0.45
COP 160527P00039000 P 05/27/16 39.0 0.35 0.54
COP 160527P00039500 P 05/27/16 39.5 0.44 0.64
COP 160527P00040000 P 05/27/16 40.0 0.64 0.73
COP 160527P00040500 P 05/27/16 40.5 0.68 0.87
COP 160527P00041000 P 05/27/16 41.0 0.89 0.98
COP 160527P00041500 P 05/27/16 41.5 0.99 1.18
COP 160527P00042000 P 05/27/16 42.0 1.21 1.32
COP 160527P00042500 P 05/27/16 42.5 1.37 1.59
COP 160527P00043000 P 05/27/16 43.0 1.65 1.74
COP 160527P00043500 P 05/27/16 43.5 1.80 2.04
COP 160527P00044000 P 05/27/16 44.0 2.11 2.35
COP 160527P00044500 P 05/27/16 44.5 2.37 2.68
COP 160527P00045000 P 05/27/16 45.0 2.72 2.88
COP 160527P00045500 P 05/27/16 45.5 3.05 3.40
COP 160527P00046000 P 05/27/16 46.0 3.40 3.65
COP 160527P00046500 P 05/27/16 46.5 3.85 4.00
COP 160527P00047000 P 05/27/16 47.0 4.20 4.45
COP 160527P00047500 P 05/27/16 47.5 4.60 4.85
COP 160527P00048000 P 05/27/16 48.0 4.90 5.30
COP 160527P00048500 P 05/27/16 48.5 4.80 6.00
COP 160527P00049000 P 05/27/16 49.0 5.20 6.50
COP 160527P00049500 P 05/27/16 49.5 4.90 7.15
COP 160527P00050000 P 05/27/16 50.0 4.85 7.70
COP 160527P00050500 P 05/27/16 50.5 5.35 8.15
COP 160527P00051000 P 05/27/16 51.0 6.00 8.60
COP 160527P00051500 P 05/27/16 51.5 6.40 9.05
COP 160527P00052000 P 05/27/16 52.0 7.35 9.65
COP 160527P00052500 P 05/27/16 52.5 7.40 10.05
COP 160527P00053000 P 05/27/16 53.0 7.80 10.60
COP 160527P00053500 P 05/27/16 53.5 8.75 11.10
COP 160527P00054000 P 05/27/16 54.0 8.85 11.60
COP 160527P00054500 P 05/27/16 54.5 9.40 12.10
COP 160527P00055000 P 05/27/16 55.0 9.75 12.40
COP 160527P00055500 P 05/27/16 55.5 10.95 13.15
COP 160527P00056000 P 05/27/16 56.0 11.25 14.40
COP 160527P00056500 P 05/27/16 56.5 11.75 14.20
COP 160527P00057000 P 05/27/16 57.0 12.15 14.75
COP 160527P00057500 P 05/27/16 57.5 12.15 15.95
COP 160603C00035000 C 06/03/16 35.0 8.15 8.95
COP 160603C00037000 C 06/03/16 37.0 6.20 7.00
COP 160603C00038000 C 06/03/16 38.0 5.35 6.05
COP 160603C00039000 C 06/03/16 39.0 4.45 5.25
COP 160603C00040000 C 06/03/16 40.0 3.70 4.40
COP 160603C00040500 C 06/03/16 40.5 3.35 5.80
COP 160603C00041000 C 06/03/16 41.0 3.10 3.75
COP 160603C00041500 C 06/03/16 41.5 2.82 4.90
COP 160603C00042000 C 06/03/16 42.0 2.53 2.75
COP 160603C00042500 C 06/03/16 42.5 2.13 2.50
COP 160603C00043000 C 06/03/16 43.0 1.91 2.17
COP 160603C00043500 C 06/03/16 43.5 1.64 1.92
COP 160603C00044000 C 06/03/16 44.0 1.52 1.66
COP 160603C00044500 C 06/03/16 44.5 1.26 1.46
COP 160603C00045000 C 06/03/16 45.0 1.09 1.25
COP 160603C00045500 C 06/03/16 45.5 0.94 1.08
COP 160603C00046000 C 06/03/16 46.0 0.82 0.93
COP 160603C00046500 C 06/03/16 46.5 0.67 0.79
COP 160603C00047000 C 06/03/16 47.0 0.57 0.64
COP 160603C00047500 C 06/03/16 47.5 0.46 0.58
COP 160603C00048000 C 06/03/16 48.0 0.38 0.46
COP 160603C00048500 C 06/03/16 48.5 0.31 0.37
COP 160603C00049000 C 06/03/16 49.0 0.26 0.31
COP 160603C00049500 C 06/03/16 49.5 0.18 0.29
COP 160603C00050000 C 06/03/16 50.0 0.12 0.25
COP 160603C00050500 C 06/03/16 50.5 0.09 0.44
COP 160603C00051000 C 06/03/16 51.0 0.06 0.50
COP 160603C00051500 C 06/03/16 51.5 0.01 0.40
COP 160603C00052000 C 06/03/16 52.0 0.02 0.50
COP 160603C00052500 C 06/03/16 52.5 0.01 0.50
COP 160603C00053000 C 06/03/16 53.0 0.00 0.50
COP 160603C00053500 C 06/03/16 53.5 0.00 0.50
COP 160603C00054000 C 06/03/16 54.0 0.00 0.50
COP 160603C00054500 C 06/03/16 54.5 0.00 0.50
COP 160603C00055000 C 06/03/16 55.0 0.00 0.18
COP 160603C00055500 C 06/03/16 55.5 0.00 0.50
COP 160603C00056000 C 06/03/16 56.0 0.00 0.50
COP 160603C00056500 C 06/03/16 56.5 0.00 0.50
COP 160603C00057000 C 06/03/16 57.0 0.00 0.50
COP 160603C00057500 C 06/03/16 57.5 0.00 0.50
COP 160603P00035000 P 06/03/16 35.0 0.00 0.27
COP 160603P00037000 P 06/03/16 37.0 0.03 0.50
COP 160603P00038000 P 06/03/16 38.0 0.11 0.55
COP 160603P00039000 P 06/03/16 39.0 0.59 0.69
COP 160603P00040000 P 06/03/16 40.0 0.73 0.90
COP 160603P00040500 P 06/03/16 40.5 0.90 1.04
COP 160603P00041000 P 06/03/16 41.0 1.00 1.21
COP 160603P00041500 P 06/03/16 41.5 1.17 1.37
COP 160603P00042000 P 06/03/16 42.0 1.35 1.55
COP 160603P00042500 P 06/03/16 42.5 1.54 1.76
COP 160603P00043000 P 06/03/16 43.0 1.78 1.96
COP 160603P00043500 P 06/03/16 43.5 1.98 2.22
COP 160603P00044000 P 06/03/16 44.0 2.22 2.49
COP 160603P00044500 P 06/03/16 44.5 2.61 2.78
COP 160603P00045000 P 06/03/16 45.0 2.86 3.10
COP 160603P00045500 P 06/03/16 45.5 3.15 3.55
COP 160603P00046000 P 06/03/16 46.0 3.25 4.00
COP 160603P00046500 P 06/03/16 46.5 3.80 4.35
COP 160603P00047000 P 06/03/16 47.0 4.00 4.75
COP 160603P00047500 P 06/03/16 47.5 4.35 5.15
COP 160603P00048000 P 06/03/16 48.0 4.75 5.65
COP 160603P00048500 P 06/03/16 48.5 4.40 6.05
COP 160603P00049000 P 06/03/16 49.0 5.20 6.65
COP 160603P00049500 P 06/03/16 49.5 4.60 7.20
COP 160603P00050000 P 06/03/16 50.0 5.65 7.50
COP 160603P00050500 P 06/03/16 50.5 5.65 8.25
COP 160603P00051000 P 06/03/16 51.0 5.85 8.85
COP 160603P00051500 P 06/03/16 51.5 6.40 9.25
COP 160603P00052000 P 06/03/16 52.0 7.50 9.70
COP 160603P00052500 P 06/03/16 52.5 7.75 10.20
COP 160603P00053000 P 06/03/16 53.0 7.85 10.75
COP 160603P00053500 P 06/03/16 53.5 8.35 11.20
COP 160603P00054000 P 06/03/16 54.0 9.45 11.70
COP 160603P00054500 P 06/03/16 54.5 9.35 12.20
COP 160603P00055000 P 06/03/16 55.0 9.90 12.80
COP 160603P00055500 P 06/03/16 55.5 10.95 13.15
COP 160603P00056000 P 06/03/16 56.0 11.40 14.05
COP 160603P00056500 P 06/03/16 56.5 12.10 14.05
COP 160603P00057000 P 06/03/16 57.0 12.30 14.70
COP 160603P00057500 P 06/03/16 57.5 13.10 15.10
COP 160610C00038000 C 06/10/16 38.0 5.55 6.10
COP 160610C00039000 C 06/10/16 39.0 4.55 5.60
COP 160610C00040000 C 06/10/16 40.0 3.95 4.55
COP 160610C00041000 C 06/10/16 41.0 3.35 3.75
COP 160610C00041500 C 06/10/16 41.5 2.94 5.10
COP 160610C00042000 C 06/10/16 42.0 2.68 3.00
COP 160610C00042500 C 06/10/16 42.5 2.36 2.70
COP 160610C00043000 C 06/10/16 43.0 2.09 2.43
COP 160610C00043500 C 06/10/16 43.5 1.88 2.12
COP 160610C00044000 C 06/10/16 44.0 1.74 1.87
COP 160610C00044500 C 06/10/16 44.5 1.49 1.66
COP 160610C00045000 C 06/10/16 45.0 1.33 1.45
COP 160610C00045500 C 06/10/16 45.5 1.11 1.28
COP 160610C00046000 C 06/10/16 46.0 0.96 1.12
COP 160610C00046500 C 06/10/16 46.5 0.82 0.95
COP 160610C00047000 C 06/10/16 47.0 0.69 0.85
COP 160610C00047500 C 06/10/16 47.5 0.56 0.72
COP 160610C00048000 C 06/10/16 48.0 0.51 0.66
COP 160610C00048500 C 06/10/16 48.5 0.44 0.56
COP 160610C00049000 C 06/10/16 49.0 0.34 0.46
COP 160610C00049500 C 06/10/16 49.5 0.25 0.76
COP 160610C00050000 C 06/10/16 50.0 0.24 0.32
COP 160610C00050500 C 06/10/16 50.5 0.15 0.54
COP 160610C00051000 C 06/10/16 51.0 0.10 0.46
COP 160610C00051500 C 06/10/16 51.5 0.07 0.40
COP 160610C00052000 C 06/10/16 52.0 0.05 0.50
COP 160610C00052500 C 06/10/16 52.5 0.03 0.50
COP 160610C00053000 C 06/10/16 53.0 0.02 0.50
COP 160610C00053500 C 06/10/16 53.5 0.01 0.50
COP 160610C00054000 C 06/10/16 54.0 0.00 0.50
COP 160610C00054500 C 06/10/16 54.5 0.00 0.50
COP 160610C00055000 C 06/10/16 55.0 0.00 0.10
COP 160610C00055500 C 06/10/16 55.5 0.00 0.50
COP 160610C00056000 C 06/10/16 56.0 0.00 0.50
COP 160610C00056500 C 06/10/16 56.5 0.00 0.50
COP 160610C00057000 C 06/10/16 57.0 0.00 0.50
COP 160610C00057500 C 06/10/16 57.5 0.00 0.50
COP 160610P00038000 P 06/10/16 38.0 0.28 0.74
COP 160610P00039000 P 06/10/16 39.0 0.74 0.85
COP 160610P00040000 P 06/10/16 40.0 0.99 1.09
COP 160610P00041000 P 06/10/16 41.0 1.28 1.39
COP 160610P00041500 P 06/10/16 41.5 1.47 1.56
COP 160610P00042000 P 06/10/16 42.0 1.62 1.75
COP 160610P00042500 P 06/10/16 42.5 1.82 1.96
COP 160610P00043000 P 06/10/16 43.0 2.06 2.17
COP 160610P00043500 P 06/10/16 43.5 2.16 2.43
COP 160610P00044000 P 06/10/16 44.0 2.43 2.68
COP 160610P00044500 P 06/10/16 44.5 2.73 2.97
COP 160610P00045000 P 06/10/16 45.0 2.97 3.40
COP 160610P00045500 P 06/10/16 45.5 3.35 3.75
COP 160610P00046000 P 06/10/16 46.0 3.60 4.15
COP 160610P00046500 P 06/10/16 46.5 3.80 4.65
COP 160610P00047000 P 06/10/16 47.0 4.00 5.00
COP 160610P00047500 P 06/10/16 47.5 4.35 5.40
COP 160610P00048000 P 06/10/16 48.0 4.75 5.80
COP 160610P00048500 P 06/10/16 48.5 4.70 6.30
COP 160610P00049000 P 06/10/16 49.0 5.20 6.65
COP 160610P00049500 P 06/10/16 49.5 4.70 7.25
COP 160610P00050000 P 06/10/16 50.0 5.40 7.60
COP 160610P00050500 P 06/10/16 50.5 5.90 8.05
COP 160610P00051000 P 06/10/16 51.0 6.55 8.60
COP 160610P00051500 P 06/10/16 51.5 6.40 9.30
COP 160610P00052000 P 06/10/16 52.0 6.85 9.80
COP 160610P00052500 P 06/10/16 52.5 7.50 10.30
COP 160610P00053000 P 06/10/16 53.0 7.95 10.75
COP 160610P00053500 P 06/10/16 53.5 8.45 11.35
COP 160610P00054000 P 06/10/16 54.0 8.95 11.80
COP 160610P00054500 P 06/10/16 54.5 9.45 12.20
COP 160610P00055000 P 06/10/16 55.0 9.95 12.75
COP 160610P00055500 P 06/10/16 55.5 10.80 13.20
COP 160610P00056000 P 06/10/16 56.0 10.85 13.75
COP 160610P00056500 P 06/10/16 56.5 11.70 14.20
COP 160610P00057000 P 06/10/16 57.0 12.30 14.80
COP 160610P00057500 P 06/10/16 57.5 12.30 15.60
COP 160617C00029000 C 06/17/16 29.0 13.70 15.95
COP 160617C00030000 C 06/17/16 30.0 12.55 15.45
COP 160617C00031000 C 06/17/16 31.0 11.70 14.50
COP 160617C00032000 C 06/17/16 32.0 11.05 11.80
COP 160617C00033000 C 06/17/16 33.0 10.00 12.55
COP 160617C00034000 C 06/17/16 34.0 9.10 11.60
COP 160617C00035000 C 06/17/16 35.0 8.10 8.95
COP 160617C00036000 C 06/17/16 36.0 7.55 7.80
COP 160617C00037000 C 06/17/16 37.0 6.70 6.90
COP 160617C00038000 C 06/17/16 38.0 5.85 6.05
COP 160617C00039000 C 06/17/16 39.0 5.05 5.25
COP 160617C00040000 C 06/17/16 40.0 4.30 4.50
COP 160617C00041000 C 06/17/16 41.0 3.60 3.75
COP 160617C00042000 C 06/17/16 42.0 3.00 3.15
COP 160617C00043000 C 06/17/16 43.0 2.44 2.51
COP 160617C00044000 C 06/17/16 44.0 1.96 2.01
COP 160617C00045000 C 06/17/16 45.0 1.54 1.58
COP 160617C00046000 C 06/17/16 46.0 1.18 1.22
COP 160617C00047000 C 06/17/16 47.0 0.89 0.92
COP 160617C00048000 C 06/17/16 48.0 0.66 0.69
COP 160617C00049000 C 06/17/16 49.0 0.48 0.50
COP 160617C00050000 C 06/17/16 50.0 0.34 0.36
COP 160617C00055000 C 06/17/16 55.0 0.07 0.08
COP 160617C00060000 C 06/17/16 60.0 0.00 0.08
COP 160617C00065000 C 06/17/16 65.0 0.00 0.05
COP 160617P00029000 P 06/17/16 29.0 0.05 0.07
COP 160617P00030000 P 06/17/16 30.0 0.07 0.09
COP 160617P00031000 P 06/17/16 31.0 0.10 0.13
COP 160617P00032000 P 06/17/16 32.0 0.13 0.15
COP 160617P00033000 P 06/17/16 33.0 0.18 0.21
COP 160617P00034000 P 06/17/16 34.0 0.24 0.27
COP 160617P00035000 P 06/17/16 35.0 0.32 0.35
COP 160617P00036000 P 06/17/16 36.0 0.42 0.45
COP 160617P00037000 P 06/17/16 37.0 0.55 0.58
COP 160617P00038000 P 06/17/16 38.0 0.72 0.75
COP 160617P00039000 P 06/17/16 39.0 0.92 0.96
COP 160617P00040000 P 06/17/16 40.0 1.17 1.21
COP 160617P00041000 P 06/17/16 41.0 1.48 1.52
COP 160617P00042000 P 06/17/16 42.0 1.84 1.90
COP 160617P00043000 P 06/17/16 43.0 2.28 2.33
COP 160617P00044000 P 06/17/16 44.0 2.77 2.85
COP 160617P00045000 P 06/17/16 45.0 3.30 3.45
COP 160617P00046000 P 06/17/16 46.0 3.95 4.10
COP 160617P00047000 P 06/17/16 47.0 4.65 4.80
COP 160617P00048000 P 06/17/16 48.0 5.40 5.60
COP 160617P00049000 P 06/17/16 49.0 6.20 6.40
COP 160617P00050000 P 06/17/16 50.0 7.05 7.30
COP 160617P00055000 P 06/17/16 55.0 9.75 12.40
COP 160617P00060000 P 06/17/16 60.0 15.65 17.60
COP 160617P00065000 P 06/17/16 65.0 20.20 22.55
COP 160819C00016000 C 08/19/16 16.0 25.90 29.30
COP 160819C00017000 C 08/19/16 17.0 25.40 28.05
COP 160819C00018000 C 08/19/16 18.0 24.30 27.60
COP 160819C00019000 C 08/19/16 19.0 23.25 26.15
COP 160819C00020000 C 08/19/16 20.0 22.30 25.15
COP 160819C00021000 C 08/19/16 21.0 21.30 24.10
COP 160819C00022000 C 08/19/16 22.0 20.25 23.25
COP 160819C00023000 C 08/19/16 23.0 19.35 22.10
COP 160819C00024000 C 08/19/16 24.0 18.35 21.10
COP 160819C00025000 C 08/19/16 25.0 17.35 20.15
COP 160819C00026000 C 08/19/16 26.0 16.55 19.50
COP 160819C00027500 C 08/19/16 27.5 15.10 18.10
COP 160819C00029000 C 08/19/16 29.0 13.55 16.55
COP 160819C00030000 C 08/19/16 30.0 13.00 14.80
COP 160819C00031000 C 08/19/16 31.0 11.65 14.55
COP 160819C00032500 C 08/19/16 32.5 10.25 13.30
COP 160819C00034000 C 08/19/16 34.0 9.00 11.85
COP 160819C00035000 C 08/19/16 35.0 8.00 10.25
COP 160819C00036000 C 08/19/16 36.0 7.25 9.05
COP 160819C00037500 C 08/19/16 37.5 6.20 7.55
COP 160819C00039000 C 08/19/16 39.0 5.80 6.15
COP 160819C00040000 C 08/19/16 40.0 5.20 5.45
COP 160819C00041000 C 08/19/16 41.0 4.55 4.80
COP 160819C00042500 C 08/19/16 42.5 3.75 3.90
COP 160819C00044000 C 08/19/16 44.0 2.98 3.10
COP 160819C00045000 C 08/19/16 45.0 2.54 2.68
COP 160819C00046000 C 08/19/16 46.0 2.14 2.28
COP 160819C00047500 C 08/19/16 47.5 1.63 1.74
COP 160819C00049000 C 08/19/16 49.0 1.23 1.32
COP 160819C00050000 C 08/19/16 50.0 0.99 1.04
COP 160819C00052500 C 08/19/16 52.5 0.60 0.66
COP 160819C00055000 C 08/19/16 55.0 0.34 0.42
COP 160819C00060000 C 08/19/16 60.0 0.10 0.20
COP 160819C00065000 C 08/19/16 65.0 0.01 0.15
COP 160819C00070000 C 08/19/16 70.0 0.00 0.09
COP 160819P00016000 P 08/19/16 16.0 0.00 0.06
COP 160819P00017000 P 08/19/16 17.0 0.00 0.08
COP 160819P00018000 P 08/19/16 18.0 0.00 0.10
COP 160819P00019000 P 08/19/16 19.0 0.00 0.12
COP 160819P00020000 P 08/19/16 20.0 0.00 0.15
COP 160819P00021000 P 08/19/16 21.0 0.03 0.17
COP 160819P00022000 P 08/19/16 22.0 0.03 0.21
COP 160819P00023000 P 08/19/16 23.0 0.04 0.25
COP 160819P00024000 P 08/19/16 24.0 0.06 0.28
COP 160819P00025000 P 08/19/16 25.0 0.08 0.31
COP 160819P00026000 P 08/19/16 26.0 0.12 0.34
COP 160819P00027500 P 08/19/16 27.5 0.17 0.40
COP 160819P00029000 P 08/19/16 29.0 0.24 0.46
COP 160819P00030000 P 08/19/16 30.0 0.31 0.52
COP 160819P00031000 P 08/19/16 31.0 0.45 0.58
COP 160819P00032500 P 08/19/16 32.5 0.53 0.71
COP 160819P00034000 P 08/19/16 34.0 0.74 0.93
COP 160819P00035000 P 08/19/16 35.0 0.92 1.07
COP 160819P00036000 P 08/19/16 36.0 1.15 1.25
COP 160819P00037500 P 08/19/16 37.5 1.50 1.60
COP 160819P00039000 P 08/19/16 39.0 1.91 2.02
COP 160819P00040000 P 08/19/16 40.0 2.27 2.40
COP 160819P00041000 P 08/19/16 41.0 2.61 2.73
COP 160819P00042500 P 08/19/16 42.5 3.25 3.40
COP 160819P00044000 P 08/19/16 44.0 3.95 4.20
COP 160819P00045000 P 08/19/16 45.0 4.50 4.75
COP 160819P00046000 P 08/19/16 46.0 5.10 5.35
COP 160819P00047500 P 08/19/16 47.5 6.10 6.35
COP 160819P00049000 P 08/19/16 49.0 7.15 7.50
COP 160819P00050000 P 08/19/16 50.0 7.90 8.25
COP 160819P00052500 P 08/19/16 52.5 8.05 10.70
COP 160819P00055000 P 08/19/16 55.0 10.75 12.90
COP 160819P00060000 P 08/19/16 60.0 15.10 18.00
COP 160819P00065000 P 08/19/16 65.0 20.10 22.85
COP 160819P00070000 P 08/19/16 70.0 25.35 28.00
COP 161118C00020000 C 11/18/16 20.0 22.65 24.85
COP 161118C00021000 C 11/18/16 21.0 21.50 24.20
COP 161118C00022000 C 11/18/16 22.0 20.40 23.25
COP 161118C00023000 C 11/18/16 23.0 19.50 22.40
COP 161118C00024000 C 11/18/16 24.0 18.45 21.60
COP 161118C00025000 C 11/18/16 25.0 16.90 20.45
COP 161118C00026000 C 11/18/16 26.0 15.90 19.50
COP 161118C00027000 C 11/18/16 27.0 15.85 18.65
COP 161118C00028000 C 11/18/16 28.0 15.00 17.60
COP 161118C00029000 C 11/18/16 29.0 14.00 16.70
COP 161118C00030000 C 11/18/16 30.0 13.00 14.40
COP 161118C00031000 C 11/18/16 31.0 12.00 14.95
COP 161118C00032000 C 11/18/16 32.0 11.40 14.00
COP 161118C00033000 C 11/18/16 33.0 10.75 12.95
COP 161118C00034000 C 11/18/16 34.0 9.70 12.50
COP 161118C00035000 C 11/18/16 35.0 8.85 10.35
COP 161118C00036000 C 11/18/16 36.0 8.05 11.15
COP 161118C00037000 C 11/18/16 37.0 8.00 8.50
COP 161118C00038000 C 11/18/16 38.0 7.35 7.80
COP 161118C00039000 C 11/18/16 39.0 6.70 7.05
COP 161118C00040000 C 11/18/16 40.0 6.10 6.50
COP 161118C00041000 C 11/18/16 41.0 5.50 5.90
COP 161118C00042000 C 11/18/16 42.0 4.95 5.30
COP 161118C00043000 C 11/18/16 43.0 4.50 4.75
COP 161118C00044000 C 11/18/16 44.0 4.00 4.30
COP 161118C00045000 C 11/18/16 45.0 3.55 3.75
COP 161118C00046000 C 11/18/16 46.0 3.10 3.40
COP 161118C00047000 C 11/18/16 47.0 2.74 2.99
COP 161118C00048000 C 11/18/16 48.0 2.39 2.59
COP 161118C00049000 C 11/18/16 49.0 2.09 2.30
COP 161118C00050000 C 11/18/16 50.0 1.81 1.99
COP 161118C00055000 C 11/18/16 55.0 0.85 0.97
COP 161118C00060000 C 11/18/16 60.0 0.34 0.45
COP 161118C00065000 C 11/18/16 65.0 0.10 0.26
COP 161118P00020000 P 11/18/16 20.0 0.13 0.36
COP 161118P00021000 P 11/18/16 21.0 0.15 0.42
COP 161118P00022000 P 11/18/16 22.0 0.20 0.45
COP 161118P00023000 P 11/18/16 23.0 0.23 0.50
COP 161118P00024000 P 11/18/16 24.0 0.27 0.55
COP 161118P00025000 P 11/18/16 25.0 0.33 0.57
COP 161118P00026000 P 11/18/16 26.0 0.40 0.63
COP 161118P00027000 P 11/18/16 27.0 0.48 0.71
COP 161118P00028000 P 11/18/16 28.0 0.58 0.79
COP 161118P00029000 P 11/18/16 29.0 0.68 0.90
COP 161118P00030000 P 11/18/16 30.0 0.80 0.96
COP 161118P00031000 P 11/18/16 31.0 0.95 1.14
COP 161118P00032000 P 11/18/16 32.0 1.11 1.28
COP 161118P00033000 P 11/18/16 33.0 1.35 1.48
COP 161118P00034000 P 11/18/16 34.0 1.56 1.68
COP 161118P00035000 P 11/18/16 35.0 1.79 1.88
COP 161118P00036000 P 11/18/16 36.0 2.04 2.16
COP 161118P00037000 P 11/18/16 37.0 2.32 2.46
COP 161118P00038000 P 11/18/16 38.0 2.61 2.83
COP 161118P00039000 P 11/18/16 39.0 2.95 3.15
COP 161118P00040000 P 11/18/16 40.0 3.30 3.50
COP 161118P00041000 P 11/18/16 41.0 3.75 3.95
COP 161118P00042000 P 11/18/16 42.0 4.15 4.40
COP 161118P00043000 P 11/18/16 43.0 4.65 4.90
COP 161118P00044000 P 11/18/16 44.0 5.10 5.40
COP 161118P00045000 P 11/18/16 45.0 5.65 5.95
COP 161118P00046000 P 11/18/16 46.0 6.20 6.55
COP 161118P00047000 P 11/18/16 47.0 6.80 7.15
COP 161118P00048000 P 11/18/16 48.0 7.45 7.85
COP 161118P00049000 P 11/18/16 49.0 8.15 8.55
COP 161118P00050000 P 11/18/16 50.0 8.80 9.25
COP 161118P00055000 P 11/18/16 55.0 10.95 13.90
COP 161118P00060000 P 11/18/16 60.0 16.00 18.25
COP 161118P00065000 P 11/18/16 65.0 20.25 23.60
COP 170120C00018000 C 01/20/17 18.0 24.50 27.10
COP 170120C00020000 C 01/20/17 20.0 22.50 25.40
COP 170120C00022500 C 01/20/17 22.5 20.15 23.00
COP 170120C00024000 C 01/20/17 24.0 18.00 21.50
COP 170120C00025000 C 01/20/17 25.0 18.00 20.75
COP 170120C00026000 C 01/20/17 26.0 17.15 19.65
COP 170120C00027500 C 01/20/17 27.5 15.70 18.35
COP 170120C00029000 C 01/20/17 29.0 14.35 17.00
COP 170120C00030000 C 01/20/17 30.0 13.90 14.40
COP 170120C00031000 C 01/20/17 31.0 12.20 15.30
COP 170120C00032500 C 01/20/17 32.5 11.15 12.35
COP 170120C00034000 C 01/20/17 34.0 10.85 11.05
COP 170120C00035000 C 01/20/17 35.0 10.10 10.30
COP 170120C00036000 C 01/20/17 36.0 9.35 9.60
COP 170120C00037500 C 01/20/17 37.5 8.35 8.55
COP 170120C00039000 C 01/20/17 39.0 7.40 7.55
COP 170120C00040000 C 01/20/17 40.0 6.80 6.95
COP 170120C00041000 C 01/20/17 41.0 6.20 6.35
COP 170120C00042500 C 01/20/17 42.5 5.40 5.55
COP 170120C00044000 C 01/20/17 44.0 4.65 4.80
COP 170120C00045000 C 01/20/17 45.0 4.15 4.30
COP 170120C00046000 C 01/20/17 46.0 3.75 3.90
COP 170120C00047500 C 01/20/17 47.5 3.15 3.30
COP 170120C00049000 C 01/20/17 49.0 2.59 2.75
COP 170120C00050000 C 01/20/17 50.0 2.34 2.46
COP 170120C00052500 C 01/20/17 52.5 1.70 1.82
COP 170120C00055000 C 01/20/17 55.0 1.15 1.28
COP 170120C00057500 C 01/20/17 57.5 0.82 0.95
COP 170120C00060000 C 01/20/17 60.0 0.51 0.67
COP 170120C00062500 C 01/20/17 62.5 0.31 0.47
COP 170120C00065000 C 01/20/17 65.0 0.21 0.32
COP 170120C00067500 C 01/20/17 67.5 0.12 0.23
COP 170120C00070000 C 01/20/17 70.0 0.09 0.17
COP 170120C00072500 C 01/20/17 72.5 0.05 0.14
COP 170120C00075000 C 01/20/17 75.0 0.03 0.16
COP 170120C00077500 C 01/20/17 77.5 0.01 0.15
COP 170120C00080000 C 01/20/17 80.0 0.01 0.10
COP 170120C00082500 C 01/20/17 82.5 0.00 0.11
COP 170120C00085000 C 01/20/17 85.0 0.01 0.10
COP 170120C00090000 C 01/20/17 90.0 0.00 0.08
COP 170120C00095000 C 01/20/17 95.0 0.00 0.05
COP 170120C00100000 C 01/20/17 100.0 0.00 0.05
COP 170120C00105000 C 01/20/17 105.0 0.00 0.04
COP 170120C00110000 C 01/20/17 110.0 0.00 0.04
COP 170120P00018000 P 01/20/17 18.0 0.17 0.40
COP 170120P00020000 P 01/20/17 20.0 0.24 0.51
COP 170120P00022500 P 01/20/17 22.5 0.36 0.63
COP 170120P00024000 P 01/20/17 24.0 0.46 0.70
COP 170120P00025000 P 01/20/17 25.0 0.55 0.74
COP 170120P00026000 P 01/20/17 26.0 0.72 0.82
COP 170120P00027500 P 01/20/17 27.5 0.89 1.00
COP 170120P00029000 P 01/20/17 29.0 1.10 1.20
COP 170120P00030000 P 01/20/17 30.0 1.27 1.37
COP 170120P00031000 P 01/20/17 31.0 1.44 1.53
COP 170120P00032500 P 01/20/17 32.5 1.75 1.87
COP 170120P00034000 P 01/20/17 34.0 2.08 2.17
COP 170120P00035000 P 01/20/17 35.0 2.34 2.43
COP 170120P00036000 P 01/20/17 36.0 2.60 2.71
COP 170120P00037500 P 01/20/17 37.5 3.05 3.20
COP 170120P00039000 P 01/20/17 39.0 3.55 3.70
COP 170120P00040000 P 01/20/17 40.0 3.95 4.10
COP 170120P00041000 P 01/20/17 41.0 4.35 4.50
COP 170120P00042500 P 01/20/17 42.5 5.05 5.20
COP 170120P00044000 P 01/20/17 44.0 5.80 5.90
COP 170120P00045000 P 01/20/17 45.0 6.30 6.50
COP 170120P00046000 P 01/20/17 46.0 6.90 7.00
COP 170120P00047500 P 01/20/17 47.5 7.80 7.95
COP 170120P00049000 P 01/20/17 49.0 8.75 8.90
COP 170120P00050000 P 01/20/17 50.0 9.45 9.65
COP 170120P00052500 P 01/20/17 52.5 11.25 11.50
COP 170120P00055000 P 01/20/17 55.0 13.20 13.50
COP 170120P00057500 P 01/20/17 57.5 13.55 16.25
COP 170120P00060000 P 01/20/17 60.0 17.45 18.45
COP 170120P00062500 P 01/20/17 62.5 19.30 20.30
COP 170120P00065000 P 01/20/17 65.0 21.60 23.25
COP 170120P00067500 P 01/20/17 67.5 22.60 25.75
COP 170120P00070000 P 01/20/17 70.0 25.15 28.45
COP 170120P00072500 P 01/20/17 72.5 27.60 30.60
COP 170120P00075000 P 01/20/17 75.0 30.20 33.35
COP 170120P00077500 P 01/20/17 77.5 32.70 35.85
COP 170120P00080000 P 01/20/17 80.0 35.45 38.35
COP 170120P00082500 P 01/20/17 82.5 37.30 41.85
COP 170120P00085000 P 01/20/17 85.0 39.80 44.00
COP 170120P00090000 P 01/20/17 90.0 45.40 49.40
COP 170120P00095000 P 01/20/17 95.0 49.75 54.20
COP 170120P00100000 P 01/20/17 100.0 54.60 58.65
COP 170120P00105000 P 01/20/17 105.0 59.60 63.80
COP 170120P00110000 P 01/20/17 110.0 64.65 69.10
COP 180119C00018000 C 01/19/18 18.0 23.70 27.30
COP 180119C00020000 C 01/19/18 20.0 22.20 24.90
COP 180119C00023000 C 01/19/18 23.0 18.65 22.95
COP 180119C00025000 C 01/19/18 25.0 18.00 20.65
COP 180119C00027500 C 01/19/18 27.5 15.70 19.40
COP 180119C00030000 C 01/19/18 30.0 14.00 17.40
COP 180119C00032500 C 01/19/18 32.5 13.05 13.65
COP 180119C00035000 C 01/19/18 35.0 11.45 11.90
COP 180119C00037500 C 01/19/18 37.5 9.60 10.70
COP 180119C00040000 C 01/19/18 40.0 8.60 9.05
COP 180119C00042500 C 01/19/18 42.5 7.35 7.65
COP 180119C00045000 C 01/19/18 45.0 6.15 6.45
COP 180119C00047500 C 01/19/18 47.5 5.15 5.45
COP 180119C00050000 C 01/19/18 50.0 4.30 4.55
COP 180119C00052500 C 01/19/18 52.5 3.50 3.75
COP 180119C00055000 C 01/19/18 55.0 2.87 3.35
COP 180119C00057500 C 01/19/18 57.5 2.29 2.51
COP 180119C00060000 C 01/19/18 60.0 1.86 2.11
COP 180119C00062500 C 01/19/18 62.5 1.53 1.69
COP 180119C00065000 C 01/19/18 65.0 1.20 1.66
COP 180119C00070000 C 01/19/18 70.0 0.70 1.17
COP 180119C00075000 C 01/19/18 75.0 0.30 0.82
COP 180119C00080000 C 01/19/18 80.0 0.25 0.53
COP 180119P00018000 P 01/19/18 18.0 0.39 0.99
COP 180119P00020000 P 01/19/18 20.0 0.59 1.15
COP 180119P00023000 P 01/19/18 23.0 0.97 1.67
COP 180119P00025000 P 01/19/18 25.0 1.31 1.98
COP 180119P00027500 P 01/19/18 27.5 1.96 2.45
COP 180119P00030000 P 01/19/18 30.0 2.52 2.96
COP 180119P00032500 P 01/19/18 32.5 3.45 3.60
COP 180119P00035000 P 01/19/18 35.0 4.25 4.45
COP 180119P00037500 P 01/19/18 37.5 5.20 5.50
COP 180119P00040000 P 01/19/18 40.0 6.25 6.45
COP 180119P00042500 P 01/19/18 42.5 7.50 7.75
COP 180119P00045000 P 01/19/18 45.0 8.80 9.00
COP 180119P00047500 P 01/19/18 47.5 10.25 10.50
COP 180119P00050000 P 01/19/18 50.0 11.80 12.10
COP 180119P00052500 P 01/19/18 52.5 13.55 13.90
COP 180119P00055000 P 01/19/18 55.0 15.30 15.65
COP 180119P00057500 P 01/19/18 57.5 17.20 17.70
COP 180119P00060000 P 01/19/18 60.0 19.20 19.75
COP 180119P00062500 P 01/19/18 62.5 21.30 21.85
COP 180119P00065000 P 01/19/18 65.0 21.30 24.80
COP 180119P00070000 P 01/19/18 70.0 25.70 29.75
COP 180119P00075000 P 01/19/18 75.0 30.30 34.45
COP 180119P00080000 P 01/19/18 80.0 35.00 39.50

OPRA data is delayed 15 minutes.