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 (2016-08-05)Premium Content

Conocophillips (COP)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 160902C00025000 C 09/02/16 25.0 16.70 17.45
COP 160902C00027500 C 09/02/16 27.5 12.65 17.00
COP 160902C00030000 C 09/02/16 30.0 10.10 14.50
COP 160902C00032000 C 09/02/16 32.0 8.15 10.45
COP 160902C00033000 C 09/02/16 33.0 7.20 9.40
COP 160902C00034000 C 09/02/16 34.0 6.15 8.45
COP 160902C00035000 C 09/02/16 35.0 5.75 7.40
COP 160902C00035500 C 09/02/16 35.5 6.50 6.80
COP 160902C00036000 C 09/02/16 36.0 5.40 6.45
COP 160902C00036500 C 09/02/16 36.5 5.00 5.80
COP 160902C00037000 C 09/02/16 37.0 5.00 5.30
COP 160902C00037500 C 09/02/16 37.5 4.65 4.80
COP 160902C00038000 C 09/02/16 38.0 4.10 4.30
COP 160902C00038500 C 09/02/16 38.5 3.60 3.80
COP 160902C00039000 C 09/02/16 39.0 3.10 3.35
COP 160902C00039500 C 09/02/16 39.5 2.72 2.77
COP 160902C00040000 C 09/02/16 40.0 2.23 2.28
COP 160902C00040500 C 09/02/16 40.5 1.75 1.80
COP 160902C00041000 C 09/02/16 41.0 1.28 1.33
COP 160902C00041500 C 09/02/16 41.5 0.87 0.90
COP 160902C00042000 C 09/02/16 42.0 0.52 0.54
COP 160902C00042500 C 09/02/16 42.5 0.26 0.28
COP 160902C00043000 C 09/02/16 43.0 0.11 0.13
COP 160902C00043500 C 09/02/16 43.5 0.04 0.06
COP 160902C00044000 C 09/02/16 44.0 0.01 0.02
COP 160902C00044500 C 09/02/16 44.5 0.00 0.01
COP 160902C00045000 C 09/02/16 45.0 0.00 0.01
COP 160902C00045500 C 09/02/16 45.5 0.00 0.07
COP 160902C00046000 C 09/02/16 46.0 0.00 0.07
COP 160902C00046500 C 09/02/16 46.5 0.00 0.06
COP 160902C00047000 C 09/02/16 47.0 0.00 0.01
COP 160902C00047500 C 09/02/16 47.5 0.00 0.06
COP 160902C00048000 C 09/02/16 48.0 0.00 0.06
COP 160902C00048500 C 09/02/16 48.5 0.00 0.06
COP 160902C00049000 C 09/02/16 49.0 0.00 0.06
COP 160902C00049500 C 09/02/16 49.5 0.00 0.06
COP 160902C00050000 C 09/02/16 50.0 0.00 0.06
COP 160902C00050500 C 09/02/16 50.5 0.00 0.06
COP 160902C00051000 C 09/02/16 51.0 0.00 0.06
COP 160902C00051500 C 09/02/16 51.5 0.00 0.06
COP 160902C00052000 C 09/02/16 52.0 0.00 0.06
COP 160902C00052500 C 09/02/16 52.5 0.00 0.50
COP 160902C00053000 C 09/02/16 53.0 0.00 0.06
COP 160902C00055000 C 09/02/16 55.0 0.00 0.50
COP 160902C00057500 C 09/02/16 57.5 0.00 0.50
COP 160902P00025000 P 09/02/16 25.0 0.00 0.42
COP 160902P00027500 P 09/02/16 27.5 0.00 0.50
COP 160902P00030000 P 09/02/16 30.0 0.00 0.69
COP 160902P00032000 P 09/02/16 32.0 0.00 0.06
COP 160902P00033000 P 09/02/16 33.0 0.00 0.06
COP 160902P00034000 P 09/02/16 34.0 0.00 0.01
COP 160902P00035000 P 09/02/16 35.0 0.00 0.07
COP 160902P00035500 P 09/02/16 35.5 0.00 0.01
COP 160902P00036000 P 09/02/16 36.0 0.00 0.11
COP 160902P00036500 P 09/02/16 36.5 0.00 0.06
COP 160902P00037000 P 09/02/16 37.0 0.00 0.06
COP 160902P00037500 P 09/02/16 37.5 0.00 0.06
COP 160902P00038000 P 09/02/16 38.0 0.00 0.06
COP 160902P00038500 P 09/02/16 38.5 0.00 0.06
COP 160902P00039000 P 09/02/16 39.0 0.00 0.02
COP 160902P00039500 P 09/02/16 39.5 0.00 0.02
COP 160902P00040000 P 09/02/16 40.0 0.01 0.03
COP 160902P00040500 P 09/02/16 40.5 0.03 0.05
COP 160902P00041000 P 09/02/16 41.0 0.06 0.09
COP 160902P00041500 P 09/02/16 41.5 0.14 0.16
COP 160902P00042000 P 09/02/16 42.0 0.28 0.30
COP 160902P00042500 P 09/02/16 42.5 0.53 0.54
COP 160902P00043000 P 09/02/16 43.0 0.87 0.90
COP 160902P00043500 P 09/02/16 43.5 1.29 1.33
COP 160902P00044000 P 09/02/16 44.0 1.76 1.80
COP 160902P00044500 P 09/02/16 44.5 2.25 2.29
COP 160902P00045000 P 09/02/16 45.0 2.75 2.79
COP 160902P00045500 P 09/02/16 45.5 3.20 3.40
COP 160902P00046000 P 09/02/16 46.0 3.55 3.95
COP 160902P00046500 P 09/02/16 46.5 4.05 4.40
COP 160902P00047000 P 09/02/16 47.0 4.55 4.90
COP 160902P00047500 P 09/02/16 47.5 5.05 5.40
COP 160902P00048000 P 09/02/16 48.0 5.55 5.95
COP 160902P00048500 P 09/02/16 48.5 6.05 6.45
COP 160902P00049000 P 09/02/16 49.0 6.55 6.95
COP 160902P00049500 P 09/02/16 49.5 7.05 7.45
COP 160902P00050000 P 09/02/16 50.0 6.45 7.95
COP 160902P00050500 P 09/02/16 50.5 6.10 9.80
COP 160902P00051000 P 09/02/16 51.0 6.55 9.30
COP 160902P00051500 P 09/02/16 51.5 7.00 11.35
COP 160902P00052000 P 09/02/16 52.0 7.60 10.10
COP 160902P00052500 P 09/02/16 52.5 8.00 12.30
COP 160902P00053000 P 09/02/16 53.0 8.55 12.80
COP 160902P00055000 P 09/02/16 55.0 10.40 14.80
COP 160902P00057500 P 09/02/16 57.5 13.80 15.90
COP 160909C00025000 C 09/09/16 25.0 16.70 17.85
COP 160909C00027500 C 09/09/16 27.5 12.75 16.50
COP 160909C00030000 C 09/09/16 30.0 10.55 12.90
COP 160909C00032500 C 09/09/16 32.5 7.75 12.15
COP 160909C00033000 C 09/09/16 33.0 7.55 11.60
COP 160909C00033500 C 09/09/16 33.5 7.05 9.10
COP 160909C00034000 C 09/09/16 34.0 7.70 8.50
COP 160909C00034500 C 09/09/16 34.5 6.05 8.30
COP 160909C00035000 C 09/09/16 35.0 6.50 7.30
COP 160909C00035500 C 09/09/16 35.5 6.45 6.95
COP 160909C00036000 C 09/09/16 36.0 6.05 6.30
COP 160909C00036500 C 09/09/16 36.5 5.60 5.85
COP 160909C00037000 C 09/09/16 37.0 5.10 5.35
COP 160909C00037500 C 09/09/16 37.5 4.60 4.85
COP 160909C00038000 C 09/09/16 38.0 4.10 4.35
COP 160909C00038500 C 09/09/16 38.5 3.60 3.85
COP 160909C00039000 C 09/09/16 39.0 3.10 3.35
COP 160909C00039500 C 09/09/16 39.5 2.78 2.85
COP 160909C00040000 C 09/09/16 40.0 2.32 2.37
COP 160909C00040500 C 09/09/16 40.5 1.88 1.93
COP 160909C00041000 C 09/09/16 41.0 1.48 1.51
COP 160909C00041500 C 09/09/16 41.5 1.11 1.13
COP 160909C00042000 C 09/09/16 42.0 0.79 0.81
COP 160909C00042500 C 09/09/16 42.5 0.52 0.54
COP 160909C00043000 C 09/09/16 43.0 0.32 0.34
COP 160909C00043500 C 09/09/16 43.5 0.19 0.20
COP 160909C00044000 C 09/09/16 44.0 0.10 0.12
COP 160909C00044500 C 09/09/16 44.5 0.05 0.07
COP 160909C00045000 C 09/09/16 45.0 0.03 0.05
COP 160909C00045500 C 09/09/16 45.5 0.01 0.03
COP 160909C00046000 C 09/09/16 46.0 0.01 0.02
COP 160909C00046500 C 09/09/16 46.5 0.00 0.04
COP 160909C00047000 C 09/09/16 47.0 0.00 0.07
COP 160909C00047500 C 09/09/16 47.5 0.00 0.49
COP 160909C00048000 C 09/09/16 48.0 0.00 0.20
COP 160909C00048500 C 09/09/16 48.5 0.00 0.49
COP 160909C00049000 C 09/09/16 49.0 0.00 0.06
COP 160909C00049500 C 09/09/16 49.5 0.00 0.06
COP 160909C00050000 C 09/09/16 50.0 0.00 0.15
COP 160909C00050500 C 09/09/16 50.5 0.00 0.06
COP 160909C00051000 C 09/09/16 51.0 0.00 0.06
COP 160909C00051500 C 09/09/16 51.5 0.00 0.06
COP 160909C00052000 C 09/09/16 52.0 0.00 0.06
COP 160909C00052500 C 09/09/16 52.5 0.00 0.50
COP 160909C00053000 C 09/09/16 53.0 0.00 0.06
COP 160909C00055000 C 09/09/16 55.0 0.00 0.50
COP 160909P00025000 P 09/09/16 25.0 0.00 0.15
COP 160909P00027500 P 09/09/16 27.5 0.00 0.50
COP 160909P00030000 P 09/09/16 30.0 0.00 0.15
COP 160909P00032500 P 09/09/16 32.5 0.00 0.50
COP 160909P00033000 P 09/09/16 33.0 0.00 0.06
COP 160909P00033500 P 09/09/16 33.5 0.00 0.49
COP 160909P00034000 P 09/09/16 34.0 0.00 0.06
COP 160909P00034500 P 09/09/16 34.5 0.00 0.06
COP 160909P00035000 P 09/09/16 35.0 0.00 0.20
COP 160909P00035500 P 09/09/16 35.5 0.00 0.12
COP 160909P00036000 P 09/09/16 36.0 0.00 0.06
COP 160909P00036500 P 09/09/16 36.5 0.00 0.06
COP 160909P00037000 P 09/09/16 37.0 0.00 0.07
COP 160909P00037500 P 09/09/16 37.5 0.00 0.02
COP 160909P00038000 P 09/09/16 38.0 0.01 0.03
COP 160909P00038500 P 09/09/16 38.5 0.02 0.04
COP 160909P00039000 P 09/09/16 39.0 0.04 0.06
COP 160909P00039500 P 09/09/16 39.5 0.07 0.09
COP 160909P00040000 P 09/09/16 40.0 0.11 0.13
COP 160909P00040500 P 09/09/16 40.5 0.17 0.18
COP 160909P00041000 P 09/09/16 41.0 0.25 0.27
COP 160909P00041500 P 09/09/16 41.5 0.37 0.39
COP 160909P00042000 P 09/09/16 42.0 0.55 0.57
COP 160909P00042500 P 09/09/16 42.5 0.79 0.80
COP 160909P00043000 P 09/09/16 43.0 1.09 1.10
COP 160909P00043500 P 09/09/16 43.5 1.44 1.47
COP 160909P00044000 P 09/09/16 44.0 1.86 1.90
COP 160909P00044500 P 09/09/16 44.5 2.30 2.35
COP 160909P00045000 P 09/09/16 45.0 2.78 2.83
COP 160909P00045500 P 09/09/16 45.5 3.15 3.45
COP 160909P00046000 P 09/09/16 46.0 3.50 3.95
COP 160909P00046500 P 09/09/16 46.5 4.05 4.45
COP 160909P00047000 P 09/09/16 47.0 4.55 4.95
COP 160909P00047500 P 09/09/16 47.5 5.05 5.45
COP 160909P00048000 P 09/09/16 48.0 5.55 5.90
COP 160909P00048500 P 09/09/16 48.5 6.05 6.45
COP 160909P00049000 P 09/09/16 49.0 6.55 6.95
COP 160909P00049500 P 09/09/16 49.5 7.05 7.45
COP 160909P00050000 P 09/09/16 50.0 5.55 8.00
COP 160909P00050500 P 09/09/16 50.5 5.90 8.50
COP 160909P00051000 P 09/09/16 51.0 6.40 9.30
COP 160909P00051500 P 09/09/16 51.5 6.90 9.80
COP 160909P00052000 P 09/09/16 52.0 7.35 10.00
COP 160909P00052500 P 09/09/16 52.5 7.90 10.50
COP 160909P00053000 P 09/09/16 53.0 8.50 12.80
COP 160909P00055000 P 09/09/16 55.0 11.35 13.50
COP 160916C00025000 C 09/16/16 25.0 16.75 17.70
COP 160916C00026000 C 09/16/16 26.0 14.55 17.55
COP 160916C00027500 C 09/16/16 27.5 13.45 15.25
COP 160916C00029000 C 09/16/16 29.0 11.95 13.45
COP 160916C00030000 C 09/16/16 30.0 11.15 12.45
COP 160916C00031000 C 09/16/16 31.0 9.95 11.45
COP 160916C00032000 C 09/16/16 32.0 9.15 10.35
COP 160916C00032500 C 09/16/16 32.5 8.05 11.60
COP 160916C00033000 C 09/16/16 33.0 7.75 9.55
COP 160916C00034000 C 09/16/16 34.0 8.05 8.35
COP 160916C00035000 C 09/16/16 35.0 7.10 7.35
COP 160916C00036000 C 09/16/16 36.0 6.10 6.35
COP 160916C00036500 C 09/16/16 36.5 5.60 6.05
COP 160916C00037000 C 09/16/16 37.0 5.10 5.35
COP 160916C00037500 C 09/16/16 37.5 4.65 4.85
COP 160916C00038000 C 09/16/16 38.0 4.15 4.40
COP 160916C00038500 C 09/16/16 38.5 3.70 3.95
COP 160916C00039000 C 09/16/16 39.0 3.25 3.45
COP 160916C00039500 C 09/16/16 39.5 2.90 2.95
COP 160916C00040000 C 09/16/16 40.0 2.47 2.52
COP 160916C00040500 C 09/16/16 40.5 2.08 2.11
COP 160916C00041000 C 09/16/16 41.0 1.70 1.72
COP 160916C00041500 C 09/16/16 41.5 1.35 1.37
COP 160916C00042000 C 09/16/16 42.0 1.04 1.05
COP 160916C00042500 C 09/16/16 42.5 0.76 0.78
COP 160916C00043000 C 09/16/16 43.0 0.54 0.56
COP 160916C00043500 C 09/16/16 43.5 0.37 0.39
COP 160916C00044000 C 09/16/16 44.0 0.24 0.26
COP 160916C00044500 C 09/16/16 44.5 0.15 0.17
COP 160916C00045000 C 09/16/16 45.0 0.10 0.11
COP 160916C00045500 C 09/16/16 45.5 0.06 0.07
COP 160916C00046000 C 09/16/16 46.0 0.04 0.05
COP 160916C00046500 C 09/16/16 46.5 0.02 0.04
COP 160916C00047000 C 09/16/16 47.0 0.01 0.03
COP 160916C00047500 C 09/16/16 47.5 0.01 0.04
COP 160916C00048000 C 09/16/16 48.0 0.01 0.08
COP 160916C00048500 C 09/16/16 48.5 0.00 0.07
COP 160916C00049000 C 09/16/16 49.0 0.00 0.07
COP 160916C00049500 C 09/16/16 49.5 0.00 0.07
COP 160916C00050000 C 09/16/16 50.0 0.00 0.07
COP 160916C00050500 C 09/16/16 50.5 0.00 0.06
COP 160916C00051000 C 09/16/16 51.0 0.00 0.06
COP 160916C00051500 C 09/16/16 51.5 0.00 0.06
COP 160916C00052000 C 09/16/16 52.0 0.00 0.06
COP 160916C00052500 C 09/16/16 52.5 0.00 0.06
COP 160916C00053000 C 09/16/16 53.0 0.00 0.06
COP 160916C00053500 C 09/16/16 53.5 0.00 0.06
COP 160916C00054000 C 09/16/16 54.0 0.00 0.06
COP 160916C00054500 C 09/16/16 54.5 0.00 0.06
COP 160916C00055000 C 09/16/16 55.0 0.00 0.06
COP 160916C00055500 C 09/16/16 55.5 0.00 0.06
COP 160916C00056000 C 09/16/16 56.0 0.00 0.06
COP 160916C00056500 C 09/16/16 56.5 0.00 0.06
COP 160916C00057000 C 09/16/16 57.0 0.00 0.06
COP 160916C00057500 C 09/16/16 57.5 0.00 0.06
COP 160916C00060000 C 09/16/16 60.0 0.00 0.06
COP 160916P00025000 P 09/16/16 25.0 0.00 0.06
COP 160916P00026000 P 09/16/16 26.0 0.00 0.06
COP 160916P00027500 P 09/16/16 27.5 0.00 0.06
COP 160916P00029000 P 09/16/16 29.0 0.00 0.06
COP 160916P00030000 P 09/16/16 30.0 0.00 0.06
COP 160916P00031000 P 09/16/16 31.0 0.00 0.06
COP 160916P00032000 P 09/16/16 32.0 0.00 0.06
COP 160916P00032500 P 09/16/16 32.5 0.00 0.06
COP 160916P00033000 P 09/16/16 33.0 0.00 0.06
COP 160916P00034000 P 09/16/16 34.0 0.00 0.07
COP 160916P00035000 P 09/16/16 35.0 0.00 0.07
COP 160916P00036000 P 09/16/16 36.0 0.01 0.03
COP 160916P00036500 P 09/16/16 36.5 0.02 0.03
COP 160916P00037000 P 09/16/16 37.0 0.03 0.05
COP 160916P00037500 P 09/16/16 37.5 0.04 0.06
COP 160916P00038000 P 09/16/16 38.0 0.06 0.08
COP 160916P00038500 P 09/16/16 38.5 0.09 0.11
COP 160916P00039000 P 09/16/16 39.0 0.13 0.15
COP 160916P00039500 P 09/16/16 39.5 0.19 0.20
COP 160916P00040000 P 09/16/16 40.0 0.26 0.27
COP 160916P00040500 P 09/16/16 40.5 0.34 0.36
COP 160916P00041000 P 09/16/16 41.0 0.46 0.48
COP 160916P00041500 P 09/16/16 41.5 0.61 0.62
COP 160916P00042000 P 09/16/16 42.0 0.79 0.81
COP 160916P00042500 P 09/16/16 42.5 1.02 1.04
COP 160916P00043000 P 09/16/16 43.0 1.30 1.32
COP 160916P00043500 P 09/16/16 43.5 1.63 1.65
COP 160916P00044000 P 09/16/16 44.0 2.00 2.02
COP 160916P00044500 P 09/16/16 44.5 2.41 2.45
COP 160916P00045000 P 09/16/16 45.0 2.85 2.88
COP 160916P00045500 P 09/16/16 45.5 3.15 3.40
COP 160916P00046000 P 09/16/16 46.0 3.55 3.95
COP 160916P00046500 P 09/16/16 46.5 4.05 4.45
COP 160916P00047000 P 09/16/16 47.0 4.50 4.95
COP 160916P00047500 P 09/16/16 47.5 5.05 5.45
COP 160916P00048000 P 09/16/16 48.0 5.50 5.95
COP 160916P00048500 P 09/16/16 48.5 6.00 6.45
COP 160916P00049000 P 09/16/16 49.0 6.50 6.95
COP 160916P00049500 P 09/16/16 49.5 7.00 7.45
COP 160916P00050000 P 09/16/16 50.0 6.95 7.95
COP 160916P00050500 P 09/16/16 50.5 6.30 8.55
COP 160916P00051000 P 09/16/16 51.0 6.60 9.00
COP 160916P00051500 P 09/16/16 51.5 7.20 10.05
COP 160916P00052000 P 09/16/16 52.0 7.70 10.05
COP 160916P00052500 P 09/16/16 52.5 8.20 10.60
COP 160916P00053000 P 09/16/16 53.0 8.55 10.95
COP 160916P00053500 P 09/16/16 53.5 9.15 11.45
COP 160916P00054000 P 09/16/16 54.0 9.55 12.15
COP 160916P00054500 P 09/16/16 54.5 10.55 12.45
COP 160916P00055000 P 09/16/16 55.0 10.40 12.95
COP 160916P00055500 P 09/16/16 55.5 11.15 13.65
COP 160916P00056000 P 09/16/16 56.0 12.05 13.95
COP 160916P00056500 P 09/16/16 56.5 12.15 14.55
COP 160916P00057000 P 09/16/16 57.0 12.70 16.40
COP 160916P00057500 P 09/16/16 57.5 13.15 15.75
COP 160916P00060000 P 09/16/16 60.0 16.35 18.00
COP 160923C00025000 C 09/23/16 25.0 16.30 17.90
COP 160923C00027500 C 09/23/16 27.5 14.15 16.80
COP 160923C00030000 C 09/23/16 30.0 10.55 12.55
COP 160923C00032500 C 09/23/16 32.5 8.05 10.35
COP 160923C00033000 C 09/23/16 33.0 7.55 10.40
COP 160923C00033500 C 09/23/16 33.5 7.05 10.30
COP 160923C00034000 C 09/23/16 34.0 6.60 8.85
COP 160923C00034500 C 09/23/16 34.5 6.25 9.50
COP 160923C00035000 C 09/23/16 35.0 7.10 7.55
COP 160923C00035500 C 09/23/16 35.5 6.60 7.10
COP 160923C00036000 C 09/23/16 36.0 6.15 6.55
COP 160923C00036500 C 09/23/16 36.5 5.65 6.10
COP 160923C00037000 C 09/23/16 37.0 5.20 5.65
COP 160923C00037500 C 09/23/16 37.5 4.70 5.10
COP 160923C00038000 C 09/23/16 38.0 4.25 4.70
COP 160923C00038500 C 09/23/16 38.5 3.80 4.05
COP 160923C00039000 C 09/23/16 39.0 3.35 3.60
COP 160923C00039500 C 09/23/16 39.5 3.00 3.10
COP 160923C00040000 C 09/23/16 40.0 2.62 2.66
COP 160923C00040500 C 09/23/16 40.5 2.23 2.27
COP 160923C00041000 C 09/23/16 41.0 1.85 1.90
COP 160923C00041500 C 09/23/16 41.5 1.52 1.56
COP 160923C00042000 C 09/23/16 42.0 1.22 1.25
COP 160923C00042500 C 09/23/16 42.5 0.96 0.98
COP 160923C00043000 C 09/23/16 43.0 0.72 0.75
COP 160923C00043500 C 09/23/16 43.5 0.53 0.57
COP 160923C00044000 C 09/23/16 44.0 0.38 0.42
COP 160923C00044500 C 09/23/16 44.5 0.27 0.31
COP 160923C00045000 C 09/23/16 45.0 0.19 0.23
COP 160923C00045500 C 09/23/16 45.5 0.13 0.17
COP 160923C00046000 C 09/23/16 46.0 0.08 0.12
COP 160923C00046500 C 09/23/16 46.5 0.05 0.09
COP 160923C00047000 C 09/23/16 47.0 0.04 0.12
COP 160923C00047500 C 09/23/16 47.5 0.01 0.20
COP 160923C00048000 C 09/23/16 48.0 0.00 0.09
COP 160923C00048500 C 09/23/16 48.5 0.00 0.44
COP 160923C00049000 C 09/23/16 49.0 0.00 0.07
COP 160923C00049500 C 09/23/16 49.5 0.00 0.07
COP 160923C00050000 C 09/23/16 50.0 0.00 0.46
COP 160923C00050500 C 09/23/16 50.5 0.00 0.07
COP 160923C00051000 C 09/23/16 51.0 0.00 0.06
COP 160923C00051500 C 09/23/16 51.5 0.00 0.06
COP 160923C00052000 C 09/23/16 52.0 0.00 0.06
COP 160923C00052500 C 09/23/16 52.5 0.00 0.49
COP 160923C00053000 C 09/23/16 53.0 0.00 0.06
COP 160923C00055000 C 09/23/16 55.0 0.00 0.16
COP 160923P00025000 P 09/23/16 25.0 0.00 0.16
COP 160923P00027500 P 09/23/16 27.5 0.00 0.50
COP 160923P00030000 P 09/23/16 30.0 0.00 0.33
COP 160923P00032500 P 09/23/16 32.5 0.00 0.49
COP 160923P00033000 P 09/23/16 33.0 0.00 0.49
COP 160923P00033500 P 09/23/16 33.5 0.00 0.49
COP 160923P00034000 P 09/23/16 34.0 0.00 0.08
COP 160923P00034500 P 09/23/16 34.5 0.00 0.08
COP 160923P00035000 P 09/23/16 35.0 0.00 0.09
COP 160923P00035500 P 09/23/16 35.5 0.00 0.49
COP 160923P00036000 P 09/23/16 36.0 0.01 0.21
COP 160923P00036500 P 09/23/16 36.5 0.01 0.12
COP 160923P00037000 P 09/23/16 37.0 0.04 0.14
COP 160923P00037500 P 09/23/16 37.5 0.07 0.21
COP 160923P00038000 P 09/23/16 38.0 0.11 0.17
COP 160923P00038500 P 09/23/16 38.5 0.17 0.26
COP 160923P00039000 P 09/23/16 39.0 0.21 0.27
COP 160923P00039500 P 09/23/16 39.5 0.30 0.35
COP 160923P00040000 P 09/23/16 40.0 0.39 0.42
COP 160923P00040500 P 09/23/16 40.5 0.49 0.52
COP 160923P00041000 P 09/23/16 41.0 0.62 0.65
COP 160923P00041500 P 09/23/16 41.5 0.78 0.81
COP 160923P00042000 P 09/23/16 42.0 0.98 1.01
COP 160923P00042500 P 09/23/16 42.5 1.21 1.24
COP 160923P00043000 P 09/23/16 43.0 1.48 1.52
COP 160923P00043500 P 09/23/16 43.5 1.79 1.83
COP 160923P00044000 P 09/23/16 44.0 2.13 2.18
COP 160923P00044500 P 09/23/16 44.5 2.52 2.57
COP 160923P00045000 P 09/23/16 45.0 2.93 3.05
COP 160923P00045500 P 09/23/16 45.5 3.30 3.55
COP 160923P00046000 P 09/23/16 46.0 3.60 4.00
COP 160923P00046500 P 09/23/16 46.5 4.10 4.50
COP 160923P00047000 P 09/23/16 47.0 4.55 5.00
COP 160923P00047500 P 09/23/16 47.5 5.05 5.45
COP 160923P00048000 P 09/23/16 48.0 5.55 5.95
COP 160923P00048500 P 09/23/16 48.5 6.00 6.45
COP 160923P00049000 P 09/23/16 49.0 6.50 6.95
COP 160923P00049500 P 09/23/16 49.5 7.00 7.45
COP 160923P00050000 P 09/23/16 50.0 7.50 7.95
COP 160923P00050500 P 09/23/16 50.5 5.90 10.30
COP 160923P00051000 P 09/23/16 51.0 7.05 10.15
COP 160923P00051500 P 09/23/16 51.5 6.90 11.30
COP 160923P00052000 P 09/23/16 52.0 7.50 11.80
COP 160923P00052500 P 09/23/16 52.5 7.90 11.95
COP 160923P00053000 P 09/23/16 53.0 8.75 11.00
COP 160923P00055000 P 09/23/16 55.0 11.85 13.25
COP 160930C00033500 C 09/30/16 33.5 8.45 9.25
COP 160930C00034000 C 09/30/16 34.0 6.15 9.25
COP 160930C00034500 C 09/30/16 34.5 7.40 8.30
COP 160930C00035000 C 09/30/16 35.0 7.10 7.60
COP 160930C00035500 C 09/30/16 35.5 6.65 7.10
COP 160930C00036000 C 09/30/16 36.0 6.20 6.60
COP 160930C00036500 C 09/30/16 36.5 5.70 6.10
COP 160930C00037000 C 09/30/16 37.0 5.25 5.70
COP 160930C00037500 C 09/30/16 37.5 4.80 5.30
COP 160930C00038000 C 09/30/16 38.0 4.35 4.85
COP 160930C00038500 C 09/30/16 38.5 3.90 4.15
COP 160930C00039000 C 09/30/16 39.0 3.45 3.70
COP 160930C00039500 C 09/30/16 39.5 3.05 3.25
COP 160930C00040000 C 09/30/16 40.0 2.74 2.79
COP 160930C00040500 C 09/30/16 40.5 2.35 2.41
COP 160930C00041000 C 09/30/16 41.0 2.00 2.06
COP 160930C00041500 C 09/30/16 41.5 1.67 1.74
COP 160930C00042000 C 09/30/16 42.0 1.38 1.42
COP 160930C00042500 C 09/30/16 42.5 1.12 1.15
COP 160930C00043000 C 09/30/16 43.0 0.88 0.93
COP 160930C00043500 C 09/30/16 43.5 0.68 0.72
COP 160930C00044000 C 09/30/16 44.0 0.51 0.56
COP 160930C00044500 C 09/30/16 44.5 0.39 0.43
COP 160930C00045000 C 09/30/16 45.0 0.28 0.33
COP 160930C00045500 C 09/30/16 45.5 0.20 0.25
COP 160930C00046000 C 09/30/16 46.0 0.14 0.22
COP 160930C00046500 C 09/30/16 46.5 0.10 0.17
COP 160930C00047000 C 09/30/16 47.0 0.06 0.14
COP 160930C00047500 C 09/30/16 47.5 0.04 0.13
COP 160930C00048000 C 09/30/16 48.0 0.02 0.11
COP 160930C00048500 C 09/30/16 48.5 0.00 0.50
COP 160930C00049000 C 09/30/16 49.0 0.00 0.08
COP 160930C00049500 C 09/30/16 49.5 0.00 0.08
COP 160930C00050000 C 09/30/16 50.0 0.00 0.07
COP 160930C00050500 C 09/30/16 50.5 0.00 0.07
COP 160930C00051000 C 09/30/16 51.0 0.00 0.07
COP 160930C00051500 C 09/30/16 51.5 0.00 0.07
COP 160930C00052000 C 09/30/16 52.0 0.00 0.07
COP 160930C00052500 C 09/30/16 52.5 0.00 0.06
COP 160930C00053000 C 09/30/16 53.0 0.00 0.06
COP 160930P00033500 P 09/30/16 33.5 0.00 0.08
COP 160930P00034000 P 09/30/16 34.0 0.00 0.09
COP 160930P00034500 P 09/30/16 34.5 0.01 0.10
COP 160930P00035000 P 09/30/16 35.0 0.02 0.11
COP 160930P00035500 P 09/30/16 35.5 0.03 0.12
COP 160930P00036000 P 09/30/16 36.0 0.05 0.14
COP 160930P00036500 P 09/30/16 36.5 0.07 0.16
COP 160930P00037000 P 09/30/16 37.0 0.09 0.19
COP 160930P00037500 P 09/30/16 37.5 0.11 0.21
COP 160930P00038000 P 09/30/16 38.0 0.18 0.25
COP 160930P00038500 P 09/30/16 38.5 0.24 0.31
COP 160930P00039000 P 09/30/16 39.0 0.32 0.38
COP 160930P00039500 P 09/30/16 39.5 0.41 0.44
COP 160930P00040000 P 09/30/16 40.0 0.51 0.55
COP 160930P00040500 P 09/30/16 40.5 0.62 0.66
COP 160930P00041000 P 09/30/16 41.0 0.78 0.80
COP 160930P00041500 P 09/30/16 41.5 0.94 0.97
COP 160930P00042000 P 09/30/16 42.0 1.14 1.17
COP 160930P00042500 P 09/30/16 42.5 1.37 1.41
COP 160930P00043000 P 09/30/16 43.0 1.63 1.69
COP 160930P00043500 P 09/30/16 43.5 1.93 1.99
COP 160930P00044000 P 09/30/16 44.0 2.26 2.31
COP 160930P00044500 P 09/30/16 44.5 2.62 2.69
COP 160930P00045000 P 09/30/16 45.0 3.00 3.20
COP 160930P00045500 P 09/30/16 45.5 3.35 3.65
COP 160930P00046000 P 09/30/16 46.0 3.65 4.10
COP 160930P00046500 P 09/30/16 46.5 4.05 4.55
COP 160930P00047000 P 09/30/16 47.0 4.60 5.00
COP 160930P00047500 P 09/30/16 47.5 5.05 5.50
COP 160930P00048000 P 09/30/16 48.0 5.55 6.00
COP 160930P00048500 P 09/30/16 48.5 5.75 6.55
COP 160930P00049000 P 09/30/16 49.0 6.55 6.95
COP 160930P00049500 P 09/30/16 49.5 7.00 7.45
COP 160930P00050000 P 09/30/16 50.0 6.35 7.95
COP 160930P00050500 P 09/30/16 50.5 6.45 9.60
COP 160930P00051000 P 09/30/16 51.0 6.55 10.70
COP 160930P00051500 P 09/30/16 51.5 7.00 11.30
COP 160930P00052000 P 09/30/16 52.0 7.50 11.80
COP 160930P00052500 P 09/30/16 52.5 8.00 12.30
COP 160930P00053000 P 09/30/16 53.0 9.80 11.35
COP 161007C00035500 C 10/07/16 35.5 6.60 7.15
COP 161007C00036000 C 10/07/16 36.0 6.15 6.70
COP 161007C00036500 C 10/07/16 36.5 5.70 6.30
COP 161007C00037000 C 10/07/16 37.0 5.25 5.85
COP 161007C00037500 C 10/07/16 37.5 4.85 5.40
COP 161007C00038000 C 10/07/16 38.0 4.40 4.95
COP 161007C00038500 C 10/07/16 38.5 3.95 4.50
COP 161007C00039000 C 10/07/16 39.0 3.55 4.05
COP 161007C00039500 C 10/07/16 39.5 3.15 3.65
COP 161007C00040000 C 10/07/16 40.0 2.83 3.15
COP 161007C00040500 C 10/07/16 40.5 2.46 2.58
COP 161007C00041000 C 10/07/16 41.0 2.11 2.24
COP 161007C00041500 C 10/07/16 41.5 1.81 1.89
COP 161007C00042000 C 10/07/16 42.0 1.53 1.58
COP 161007C00042500 C 10/07/16 42.5 1.22 1.32
COP 161007C00043000 C 10/07/16 43.0 1.03 1.08
COP 161007C00043500 C 10/07/16 43.5 0.77 0.88
COP 161007C00044000 C 10/07/16 44.0 0.64 0.71
COP 161007C00044500 C 10/07/16 44.5 0.49 0.55
COP 161007C00045000 C 10/07/16 45.0 0.37 0.43
COP 161007C00045500 C 10/07/16 45.5 0.28 0.34
COP 161007C00046000 C 10/07/16 46.0 0.18 0.27
COP 161007C00046500 C 10/07/16 46.5 0.16 0.25
COP 161007C00047000 C 10/07/16 47.0 0.09 0.23
COP 161007C00047500 C 10/07/16 47.5 0.05 0.21
COP 161007C00048000 C 10/07/16 48.0 0.02 0.20
COP 161007C00048500 C 10/07/16 48.5 0.00 0.18
COP 161007C00049000 C 10/07/16 49.0 0.00 0.16
COP 161007C00049500 C 10/07/16 49.5 0.00 0.15
COP 161007C00050000 C 10/07/16 50.0 0.00 0.14
COP 161007C00050500 C 10/07/16 50.5 0.00 0.14
COP 161007C00051000 C 10/07/16 51.0 0.00 0.13
COP 161007C00051500 C 10/07/16 51.5 0.00 0.13
COP 161007C00052000 C 10/07/16 52.0 0.00 0.13
COP 161007C00052500 C 10/07/16 52.5 0.00 0.13
COP 161007C00053000 C 10/07/16 53.0 0.00 0.13
COP 161007P00035500 P 10/07/16 35.5 0.00 0.22
COP 161007P00036000 P 10/07/16 36.0 0.00 0.24
COP 161007P00036500 P 10/07/16 36.5 0.03 0.27
COP 161007P00037000 P 10/07/16 37.0 0.08 0.30
COP 161007P00037500 P 10/07/16 37.5 0.10 0.32
COP 161007P00038000 P 10/07/16 38.0 0.26 0.33
COP 161007P00038500 P 10/07/16 38.5 0.35 0.40
COP 161007P00039000 P 10/07/16 39.0 0.39 0.48
COP 161007P00039500 P 10/07/16 39.5 0.48 0.58
COP 161007P00040000 P 10/07/16 40.0 0.63 0.67
COP 161007P00040500 P 10/07/16 40.5 0.75 0.82
COP 161007P00041000 P 10/07/16 41.0 0.87 0.97
COP 161007P00041500 P 10/07/16 41.5 1.08 1.12
COP 161007P00042000 P 10/07/16 42.0 1.24 1.35
COP 161007P00042500 P 10/07/16 42.5 1.50 1.59
COP 161007P00043000 P 10/07/16 43.0 1.72 1.84
COP 161007P00043500 P 10/07/16 43.5 2.06 2.15
COP 161007P00044000 P 10/07/16 44.0 2.33 2.50
COP 161007P00044500 P 10/07/16 44.5 2.67 2.88
COP 161007P00045000 P 10/07/16 45.0 3.00 3.30
COP 161007P00045500 P 10/07/16 45.5 3.25 3.75
COP 161007P00046000 P 10/07/16 46.0 3.65 4.15
COP 161007P00046500 P 10/07/16 46.5 4.10 4.60
COP 161007P00047000 P 10/07/16 47.0 4.50 5.05
COP 161007P00047500 P 10/07/16 47.5 5.05 5.55
COP 161007P00048000 P 10/07/16 48.0 5.50 6.00
COP 161007P00048500 P 10/07/16 48.5 5.95 6.50
COP 161007P00049000 P 10/07/16 49.0 6.50 7.00
COP 161007P00049500 P 10/07/16 49.5 7.00 7.50
COP 161007P00050000 P 10/07/16 50.0 7.50 8.00
COP 161007P00050500 P 10/07/16 50.5 6.75 8.80
COP 161007P00051000 P 10/07/16 51.0 6.70 10.00
COP 161007P00051500 P 10/07/16 51.5 7.45 10.95
COP 161007P00052000 P 10/07/16 52.0 7.55 11.65
COP 161007P00052500 P 10/07/16 52.5 8.00 12.30
COP 161007P00053000 P 10/07/16 53.0 9.45 11.20
COP 161021C00035000 C 10/21/16 35.0 7.20 7.75
COP 161021C00036000 C 10/21/16 36.0 6.20 6.80
COP 161021C00037000 C 10/21/16 37.0 5.30 5.90
COP 161021C00038000 C 10/21/16 38.0 4.45 5.05
COP 161021C00039000 C 10/21/16 39.0 3.70 4.05
COP 161021C00040000 C 10/21/16 40.0 3.00 3.10
COP 161021C00041000 C 10/21/16 41.0 2.36 2.40
COP 161021C00042000 C 10/21/16 42.0 1.76 1.78
COP 161021C00043000 C 10/21/16 43.0 1.26 1.28
COP 161021C00044000 C 10/21/16 44.0 0.86 0.88
COP 161021C00045000 C 10/21/16 45.0 0.56 0.58
COP 161021C00046000 C 10/21/16 46.0 0.35 0.37
COP 161021C00047000 C 10/21/16 47.0 0.21 0.22
COP 161021C00048000 C 10/21/16 48.0 0.12 0.14
COP 161021C00049000 C 10/21/16 49.0 0.07 0.09
COP 161021C00050000 C 10/21/16 50.0 0.05 0.06
COP 161021C00055000 C 10/21/16 55.0 0.00 0.05
COP 161021C00060000 C 10/21/16 60.0 0.00 0.03
COP 161021C00065000 C 10/21/16 65.0 0.00 0.03
COP 161021P00035000 P 10/21/16 35.0 0.17 0.19
COP 161021P00036000 P 10/21/16 36.0 0.24 0.26
COP 161021P00037000 P 10/21/16 37.0 0.34 0.36
COP 161021P00038000 P 10/21/16 38.0 0.48 0.50
COP 161021P00039000 P 10/21/16 39.0 0.67 0.69
COP 161021P00040000 P 10/21/16 40.0 0.92 0.94
COP 161021P00041000 P 10/21/16 41.0 1.24 1.27
COP 161021P00042000 P 10/21/16 42.0 1.65 1.68
COP 161021P00043000 P 10/21/16 43.0 2.16 2.20
COP 161021P00044000 P 10/21/16 44.0 2.77 2.82
COP 161021P00045000 P 10/21/16 45.0 3.40 3.65
COP 161021P00046000 P 10/21/16 46.0 4.00 4.45
COP 161021P00047000 P 10/21/16 47.0 4.80 5.35
COP 161021P00048000 P 10/21/16 48.0 5.80 6.25
COP 161021P00049000 P 10/21/16 49.0 6.70 7.20
COP 161021P00050000 P 10/21/16 50.0 5.70 8.70
COP 161021P00055000 P 10/21/16 55.0 10.75 14.00
COP 161021P00060000 P 10/21/16 60.0 15.50 19.85
COP 161021P00065000 P 10/21/16 65.0 21.65 23.60
COP 161118C00020000 C 11/18/16 20.0 21.55 23.55
COP 161118C00021000 C 11/18/16 21.0 19.20 23.50
COP 161118C00022000 C 11/18/16 22.0 18.20 22.50
COP 161118C00023000 C 11/18/16 23.0 17.25 21.60
COP 161118C00024000 C 11/18/16 24.0 16.55 20.45
COP 161118C00025000 C 11/18/16 25.0 15.55 19.35
COP 161118C00026000 C 11/18/16 26.0 14.85 18.35
COP 161118C00027000 C 11/18/16 27.0 13.15 16.50
COP 161118C00028000 C 11/18/16 28.0 12.60 16.30
COP 161118C00029000 C 11/18/16 29.0 11.60 14.45
COP 161118C00030000 C 11/18/16 30.0 10.65 13.45
COP 161118C00031000 C 11/18/16 31.0 10.50 12.45
COP 161118C00032000 C 11/18/16 32.0 9.90 11.65
COP 161118C00033000 C 11/18/16 33.0 8.60 10.65
COP 161118C00034000 C 11/18/16 34.0 7.95 9.65
COP 161118C00035000 C 11/18/16 35.0 7.25 8.35
COP 161118C00036000 C 11/18/16 36.0 6.40 7.40
COP 161118C00037000 C 11/18/16 37.0 5.60 6.50
COP 161118C00038000 C 11/18/16 38.0 4.80 5.55
COP 161118C00039000 C 11/18/16 39.0 4.05 4.35
COP 161118C00040000 C 11/18/16 40.0 3.40 3.55
COP 161118C00041000 C 11/18/16 41.0 2.79 2.88
COP 161118C00042000 C 11/18/16 42.0 2.22 2.29
COP 161118C00043000 C 11/18/16 43.0 1.68 1.79
COP 161118C00044000 C 11/18/16 44.0 1.25 1.39
COP 161118C00045000 C 11/18/16 45.0 0.91 1.01
COP 161118C00046000 C 11/18/16 46.0 0.66 0.71
COP 161118C00047000 C 11/18/16 47.0 0.45 0.51
COP 161118C00048000 C 11/18/16 48.0 0.29 0.38
COP 161118C00049000 C 11/18/16 49.0 0.19 0.24
COP 161118C00050000 C 11/18/16 50.0 0.12 0.16
COP 161118C00055000 C 11/18/16 55.0 0.02 0.07
COP 161118C00060000 C 11/18/16 60.0 0.00 0.04
COP 161118C00065000 C 11/18/16 65.0 0.00 0.04
COP 161118P00020000 P 11/18/16 20.0 0.00 0.04
COP 161118P00021000 P 11/18/16 21.0 0.00 0.04
COP 161118P00022000 P 11/18/16 22.0 0.00 0.04
COP 161118P00023000 P 11/18/16 23.0 0.00 0.05
COP 161118P00024000 P 11/18/16 24.0 0.00 0.07
COP 161118P00025000 P 11/18/16 25.0 0.00 0.08
COP 161118P00026000 P 11/18/16 26.0 0.02 0.03
COP 161118P00027000 P 11/18/16 27.0 0.03 0.05
COP 161118P00028000 P 11/18/16 28.0 0.04 0.06
COP 161118P00029000 P 11/18/16 29.0 0.06 0.09
COP 161118P00030000 P 11/18/16 30.0 0.09 0.12
COP 161118P00031000 P 11/18/16 31.0 0.13 0.16
COP 161118P00032000 P 11/18/16 32.0 0.18 0.24
COP 161118P00033000 P 11/18/16 33.0 0.24 0.30
COP 161118P00034000 P 11/18/16 34.0 0.30 0.35
COP 161118P00035000 P 11/18/16 35.0 0.37 0.45
COP 161118P00036000 P 11/18/16 36.0 0.49 0.60
COP 161118P00037000 P 11/18/16 37.0 0.63 0.73
COP 161118P00038000 P 11/18/16 38.0 0.82 0.93
COP 161118P00039000 P 11/18/16 39.0 1.10 1.18
COP 161118P00040000 P 11/18/16 40.0 1.39 1.47
COP 161118P00041000 P 11/18/16 41.0 1.75 1.82
COP 161118P00042000 P 11/18/16 42.0 2.19 2.26
COP 161118P00043000 P 11/18/16 43.0 2.66 2.78
COP 161118P00044000 P 11/18/16 44.0 3.20 3.35
COP 161118P00045000 P 11/18/16 45.0 3.80 4.10
COP 161118P00046000 P 11/18/16 46.0 4.55 4.85
COP 161118P00047000 P 11/18/16 47.0 4.85 5.65
COP 161118P00048000 P 11/18/16 48.0 5.55 6.65
COP 161118P00049000 P 11/18/16 49.0 6.50 7.55
COP 161118P00050000 P 11/18/16 50.0 7.70 8.40
COP 161118P00055000 P 11/18/16 55.0 11.90 13.45
COP 161118P00060000 P 11/18/16 60.0 16.85 18.50
COP 161118P00065000 P 11/18/16 65.0 21.65 24.15
COP 170120C00018000 C 01/20/17 18.0 23.65 25.55
COP 170120C00020000 C 01/20/17 20.0 20.25 24.40
COP 170120C00021000 C 01/20/17 21.0 19.85 23.40
COP 170120C00022500 C 01/20/17 22.5 19.00 20.90
COP 170120C00024000 C 01/20/17 24.0 16.15 20.35
COP 170120C00025000 C 01/20/17 25.0 16.80 18.40
COP 170120C00026000 C 01/20/17 26.0 14.65 17.45
COP 170120C00027500 C 01/20/17 27.5 14.30 16.00
COP 170120C00029000 C 01/20/17 29.0 11.95 14.55
COP 170120C00030000 C 01/20/17 30.0 12.05 13.40
COP 170120C00031000 C 01/20/17 31.0 11.10 12.45
COP 170120C00032500 C 01/20/17 32.5 9.80 10.95
COP 170120C00034000 C 01/20/17 34.0 8.65 9.50
COP 170120C00035000 C 01/20/17 35.0 7.75 8.65
COP 170120C00036000 C 01/20/17 36.0 6.90 7.80
COP 170120C00037500 C 01/20/17 37.5 5.90 6.10
COP 170120C00039000 C 01/20/17 39.0 4.85 5.00
COP 170120C00040000 C 01/20/17 40.0 4.20 4.30
COP 170120C00041000 C 01/20/17 41.0 3.60 3.70
COP 170120C00042500 C 01/20/17 42.5 2.83 2.91
COP 170120C00044000 C 01/20/17 44.0 2.09 2.17
COP 170120C00045000 C 01/20/17 45.0 1.69 1.74
COP 170120C00046000 C 01/20/17 46.0 1.35 1.40
COP 170120C00047500 C 01/20/17 47.5 0.93 0.98
COP 170120C00049000 C 01/20/17 49.0 0.58 0.71
COP 170120C00050000 C 01/20/17 50.0 0.46 0.50
COP 170120C00052500 C 01/20/17 52.5 0.21 0.25
COP 170120C00055000 C 01/20/17 55.0 0.08 0.14
COP 170120C00057500 C 01/20/17 57.5 0.04 0.06
COP 170120C00060000 C 01/20/17 60.0 0.00 0.04
COP 170120C00062500 C 01/20/17 62.5 0.00 0.05
COP 170120C00065000 C 01/20/17 65.0 0.00 0.05
COP 170120C00067500 C 01/20/17 67.5 0.00 0.04
COP 170120C00070000 C 01/20/17 70.0 0.00 0.04
COP 170120C00072500 C 01/20/17 72.5 0.00 0.04
COP 170120C00075000 C 01/20/17 75.0 0.00 0.03
COP 170120C00077500 C 01/20/17 77.5 0.00 0.03
COP 170120C00080000 C 01/20/17 80.0 0.00 0.04
COP 170120C00082500 C 01/20/17 82.5 0.00 0.03
COP 170120C00085000 C 01/20/17 85.0 0.00 0.03
COP 170120C00090000 C 01/20/17 90.0 0.00 0.03
COP 170120C00095000 C 01/20/17 95.0 0.00 0.03
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 0.03
COP 170120P00018000 P 01/20/17 18.0 0.00 0.05
COP 170120P00020000 P 01/20/17 20.0 0.00 0.08
COP 170120P00021000 P 01/20/17 21.0 0.00 0.10
COP 170120P00022500 P 01/20/17 22.5 0.05 0.07
COP 170120P00024000 P 01/20/17 24.0 0.07 0.10
COP 170120P00025000 P 01/20/17 25.0 0.09 0.13
COP 170120P00026000 P 01/20/17 26.0 0.12 0.16
COP 170120P00027500 P 01/20/17 27.5 0.16 0.26
COP 170120P00029000 P 01/20/17 29.0 0.25 0.29
COP 170120P00030000 P 01/20/17 30.0 0.34 0.36
COP 170120P00031000 P 01/20/17 31.0 0.42 0.44
COP 170120P00032500 P 01/20/17 32.5 0.56 0.59
COP 170120P00034000 P 01/20/17 34.0 0.75 0.78
COP 170120P00035000 P 01/20/17 35.0 0.90 0.93
COP 170120P00036000 P 01/20/17 36.0 1.09 1.13
COP 170120P00037500 P 01/20/17 37.5 1.42 1.46
COP 170120P00039000 P 01/20/17 39.0 1.84 1.88
COP 170120P00040000 P 01/20/17 40.0 2.11 2.26
COP 170120P00041000 P 01/20/17 41.0 2.51 2.59
COP 170120P00042500 P 01/20/17 42.5 3.15 3.30
COP 170120P00044000 P 01/20/17 44.0 3.90 4.10
COP 170120P00045000 P 01/20/17 45.0 4.55 4.70
COP 170120P00046000 P 01/20/17 46.0 5.20 5.35
COP 170120P00047500 P 01/20/17 47.5 6.25 6.55
COP 170120P00049000 P 01/20/17 49.0 6.95 7.75
COP 170120P00050000 P 01/20/17 50.0 8.05 8.60
COP 170120P00052500 P 01/20/17 52.5 9.30 11.05
COP 170120P00055000 P 01/20/17 55.0 11.95 13.45
COP 170120P00057500 P 01/20/17 57.5 14.40 15.90
COP 170120P00060000 P 01/20/17 60.0 16.90 18.45
COP 170120P00062500 P 01/20/17 62.5 18.90 21.65
COP 170120P00065000 P 01/20/17 65.0 22.50 23.65
COP 170120P00067500 P 01/20/17 67.5 24.15 26.15
COP 170120P00070000 P 01/20/17 70.0 26.65 28.65
COP 170120P00072500 P 01/20/17 72.5 29.15 31.15
COP 170120P00075000 P 01/20/17 75.0 31.65 33.80
COP 170120P00077500 P 01/20/17 77.5 33.10 37.45
COP 170120P00080000 P 01/20/17 80.0 35.55 40.00
COP 170120P00082500 P 01/20/17 82.5 38.10 42.55
COP 170120P00085000 P 01/20/17 85.0 40.55 45.05
COP 170120P00090000 P 01/20/17 90.0 45.55 50.00
COP 170120P00095000 P 01/20/17 95.0 51.00 55.00
COP 170120P00100000 P 01/20/17 100.0 55.55 60.00
COP 170120P00105000 P 01/20/17 105.0 60.50 65.05
COP 170120P00110000 P 01/20/17 110.0 65.50 69.90
COP 170217C00020000 C 02/17/17 20.0 21.65 23.55
COP 170217C00021000 C 02/17/17 21.0 19.20 23.40
COP 170217C00022000 C 02/17/17 22.0 18.15 22.15
COP 170217C00023000 C 02/17/17 23.0 17.15 21.50
COP 170217C00024000 C 02/17/17 24.0 16.60 19.45
COP 170217C00025000 C 02/17/17 25.0 15.65 18.45
COP 170217C00026000 C 02/17/17 26.0 14.65 17.55
COP 170217C00027000 C 02/17/17 27.0 13.70 16.55
COP 170217C00028000 C 02/17/17 28.0 12.70 15.60
COP 170217C00029000 C 02/17/17 29.0 11.80 14.60
COP 170217C00030000 C 02/17/17 30.0 12.15 13.45
COP 170217C00031000 C 02/17/17 31.0 9.90 12.55
COP 170217C00032000 C 02/17/17 32.0 10.35 11.80
COP 170217C00033000 C 02/17/17 33.0 9.50 10.60
COP 170217C00034000 C 02/17/17 34.0 8.55 9.80
COP 170217C00035000 C 02/17/17 35.0 7.90 8.90
COP 170217C00036000 C 02/17/17 36.0 7.10 8.05
COP 170217C00037000 C 02/17/17 37.0 6.35 7.25
COP 170217C00038000 C 02/17/17 38.0 5.75 6.15
COP 170217C00039000 C 02/17/17 39.0 5.05 5.50
COP 170217C00040000 C 02/17/17 40.0 4.50 4.60
COP 170217C00041000 C 02/17/17 41.0 3.85 4.00
COP 170217C00042000 C 02/17/17 42.0 3.30 3.40
COP 170217C00043000 C 02/17/17 43.0 2.82 2.96
COP 170217C00044000 C 02/17/17 44.0 2.26 2.49
COP 170217C00045000 C 02/17/17 45.0 1.97 2.08
COP 170217C00046000 C 02/17/17 46.0 1.62 1.72
COP 170217C00047000 C 02/17/17 47.0 1.31 1.41
COP 170217C00048000 C 02/17/17 48.0 1.05 1.13
COP 170217C00049000 C 02/17/17 49.0 0.83 0.90
COP 170217C00050000 C 02/17/17 50.0 0.64 0.70
COP 170217C00055000 C 02/17/17 55.0 0.15 0.20
COP 170217C00060000 C 02/17/17 60.0 0.03 0.05
COP 170217C00065000 C 02/17/17 65.0 0.00 0.05
COP 170217P00020000 P 02/17/17 20.0 0.04 0.06
COP 170217P00021000 P 02/17/17 21.0 0.06 0.08
COP 170217P00022000 P 02/17/17 22.0 0.07 0.10
COP 170217P00023000 P 02/17/17 23.0 0.09 0.12
COP 170217P00024000 P 02/17/17 24.0 0.12 0.14
COP 170217P00025000 P 02/17/17 25.0 0.15 0.18
COP 170217P00026000 P 02/17/17 26.0 0.19 0.22
COP 170217P00027000 P 02/17/17 27.0 0.22 0.27
COP 170217P00028000 P 02/17/17 28.0 0.27 0.32
COP 170217P00029000 P 02/17/17 29.0 0.33 0.41
COP 170217P00030000 P 02/17/17 30.0 0.41 0.47
COP 170217P00031000 P 02/17/17 31.0 0.52 0.57
COP 170217P00032000 P 02/17/17 32.0 0.63 0.68
COP 170217P00033000 P 02/17/17 33.0 0.77 0.82
COP 170217P00034000 P 02/17/17 34.0 0.88 0.99
COP 170217P00035000 P 02/17/17 35.0 1.10 1.17
COP 170217P00036000 P 02/17/17 36.0 1.29 1.44
COP 170217P00037000 P 02/17/17 37.0 1.55 1.61
COP 170217P00038000 P 02/17/17 38.0 1.83 1.89
COP 170217P00039000 P 02/17/17 39.0 2.15 2.28
COP 170217P00040000 P 02/17/17 40.0 2.50 2.57
COP 170217P00041000 P 02/17/17 41.0 2.75 2.97
COP 170217P00042000 P 02/17/17 42.0 3.35 3.45
COP 170217P00043000 P 02/17/17 43.0 3.85 3.95
COP 170217P00044000 P 02/17/17 44.0 4.35 4.55
COP 170217P00045000 P 02/17/17 45.0 4.95 5.15
COP 170217P00046000 P 02/17/17 46.0 5.50 5.90
COP 170217P00047000 P 02/17/17 47.0 6.20 6.55
COP 170217P00048000 P 02/17/17 48.0 6.95 7.30
COP 170217P00049000 P 02/17/17 49.0 7.30 8.15
COP 170217P00050000 P 02/17/17 50.0 8.05 9.00
COP 170217P00055000 P 02/17/17 55.0 12.20 13.65
COP 170217P00060000 P 02/17/17 60.0 15.70 19.75
COP 170217P00065000 P 02/17/17 65.0 21.75 24.25
COP 180119C00018000 C 01/19/18 18.0 23.15 25.85
COP 180119C00020000 C 01/19/18 20.0 21.20 23.90
COP 180119C00023000 C 01/19/18 23.0 17.35 21.45
COP 180119C00025000 C 01/19/18 25.0 17.00 19.00
COP 180119C00027500 C 01/19/18 27.5 14.60 16.85
COP 180119C00030000 C 01/19/18 30.0 12.50 15.10
COP 180119C00032500 C 01/19/18 32.5 10.95 13.15
COP 180119C00035000 C 01/19/18 35.0 9.45 10.75
COP 180119C00037500 C 01/19/18 37.5 8.05 8.90
COP 180119C00040000 C 01/19/18 40.0 6.60 7.40
COP 180119C00042500 C 01/19/18 42.5 5.35 5.90
COP 180119C00045000 C 01/19/18 45.0 4.35 4.60
COP 180119C00047500 C 01/19/18 47.5 3.30 3.60
COP 180119C00050000 C 01/19/18 50.0 2.56 3.05
COP 180119C00052500 C 01/19/18 52.5 1.92 2.37
COP 180119C00055000 C 01/19/18 55.0 1.39 1.57
COP 180119C00057500 C 01/19/18 57.5 1.01 1.20
COP 180119C00060000 C 01/19/18 60.0 0.65 1.03
COP 180119C00062500 C 01/19/18 62.5 0.50 0.76
COP 180119C00065000 C 01/19/18 65.0 0.40 0.55
COP 180119C00070000 C 01/19/18 70.0 0.10 0.39
COP 180119C00075000 C 01/19/18 75.0 0.01 0.27
COP 180119C00080000 C 01/19/18 80.0 0.05 0.17
COP 180119P00018000 P 01/19/18 18.0 0.32 0.45
COP 180119P00020000 P 01/19/18 20.0 0.46 0.60
COP 180119P00023000 P 01/19/18 23.0 0.73 1.04
COP 180119P00025000 P 01/19/18 25.0 0.96 1.28
COP 180119P00027500 P 01/19/18 27.5 1.23 1.60
COP 180119P00030000 P 01/19/18 30.0 1.95 2.11
COP 180119P00032500 P 01/19/18 32.5 2.56 2.71
COP 180119P00035000 P 01/19/18 35.0 3.10 3.55
COP 180119P00037500 P 01/19/18 37.5 3.95 4.35
COP 180119P00040000 P 01/19/18 40.0 4.90 5.40
COP 180119P00042500 P 01/19/18 42.5 6.10 6.60
COP 180119P00045000 P 01/19/18 45.0 7.50 8.10
COP 180119P00047500 P 01/19/18 47.5 8.90 9.45
COP 180119P00050000 P 01/19/18 50.0 10.50 11.25
COP 180119P00052500 P 01/19/18 52.5 12.10 13.40
COP 180119P00055000 P 01/19/18 55.0 13.40 16.20
COP 180119P00057500 P 01/19/18 57.5 15.20 18.30
COP 180119P00060000 P 01/19/18 60.0 17.30 20.00
COP 180119P00062500 P 01/19/18 62.5 19.55 22.60
COP 180119P00065000 P 01/19/18 65.0 22.10 24.90
COP 180119P00070000 P 01/19/18 70.0 26.60 29.95
COP 180119P00075000 P 01/19/18 75.0 31.60 34.20
COP 180119P00080000 P 01/19/18 80.0 35.90 39.90

OPRA data is delayed 15 minutes.