Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Conocophillips (COP)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 140419C00055000 C 04/19/14 55.0 17.50 20.85
COP 140419C00057500 C 04/19/14 57.5 14.90 18.80
COP 140419C00060000 C 04/19/14 60.0 13.30 15.05
COP 140419C00062000 C 04/19/14 62.0 10.40 13.45
COP 140419C00062500 C 04/19/14 62.5 10.55 12.55
COP 140419C00063000 C 04/19/14 63.0 9.40 12.50
COP 140419C00063500 C 04/19/14 63.5 8.90 12.00
COP 140419C00064000 C 04/19/14 64.0 8.40 11.50
COP 140419C00064500 C 04/19/14 64.5 8.25 11.40
COP 140419C00065000 C 04/19/14 65.0 9.55 9.95
COP 140419C00065500 C 04/19/14 65.5 7.35 9.45
COP 140419C00066000 C 04/19/14 66.0 6.85 9.00
COP 140419C00066500 C 04/19/14 66.5 6.80 8.70
COP 140419C00067000 C 04/19/14 67.0 6.25 8.25
COP 140419C00067500 C 04/19/14 67.5 7.05 7.45
COP 140419C00068000 C 04/19/14 68.0 5.35 7.00
COP 140419C00068500 C 04/19/14 68.5 4.85 6.50
COP 140419C00069000 C 04/19/14 69.0 4.35 6.00
COP 140419C00069500 C 04/19/14 69.5 4.00 5.45
COP 140419C00070000 C 04/19/14 70.0 4.65 4.95
COP 140419C00070500 C 04/19/14 70.5 4.15 4.45
COP 140419C00071000 C 04/19/14 71.0 3.65 3.95
COP 140419C00071500 C 04/19/14 71.5 3.15 3.45
COP 140419C00072000 C 04/19/14 72.0 2.66 2.94
COP 140419C00072500 C 04/19/14 72.5 2.22 2.43
COP 140419C00073000 C 04/19/14 73.0 1.69 1.94
COP 140419C00073500 C 04/19/14 73.5 1.17 1.42
COP 140419C00074000 C 04/19/14 74.0 0.67 0.94
COP 140419C00074500 C 04/19/14 74.5 0.22 0.42
COP 140419C00075000 C 04/19/14 75.0 0.00 0.03
COP 140419C00076000 C 04/19/14 76.0 0.00 0.09
COP 140419C00079000 C 04/19/14 79.0 0.00 0.09
COP 140419C00080000 C 04/19/14 80.0 0.00 0.14
COP 140419P00055000 P 04/19/14 55.0 0.00 0.14
COP 140419P00057500 P 04/19/14 57.5 0.00 0.01
COP 140419P00060000 P 04/19/14 60.0 0.00 0.01
COP 140419P00062000 P 04/19/14 62.0 0.00 0.14
COP 140419P00062500 P 04/19/14 62.5 0.00 0.14
COP 140419P00063000 P 04/19/14 63.0 0.00 0.14
COP 140419P00063500 P 04/19/14 63.5 0.00 0.14
COP 140419P00064000 P 04/19/14 64.0 0.00 0.14
COP 140419P00064500 P 04/19/14 64.5 0.00 0.14
COP 140419P00065000 P 04/19/14 65.0 0.00 0.14
COP 140419P00065500 P 04/19/14 65.5 0.00 0.14
COP 140419P00066000 P 04/19/14 66.0 0.00 0.14
COP 140419P00066500 P 04/19/14 66.5 0.00 0.14
COP 140419P00067000 P 04/19/14 67.0 0.00 0.14
COP 140419P00067500 P 04/19/14 67.5 0.00 0.14
COP 140419P00068000 P 04/19/14 68.0 0.00 0.14
COP 140419P00068500 P 04/19/14 68.5 0.00 0.14
COP 140419P00069000 P 04/19/14 69.0 0.00 0.15
COP 140419P00069500 P 04/19/14 69.5 0.00 0.15
COP 140419P00070000 P 04/19/14 70.0 0.00 0.05
COP 140419P00070500 P 04/19/14 70.5 0.00 0.15
COP 140419P00071000 P 04/19/14 71.0 0.00 0.13
COP 140419P00071500 P 04/19/14 71.5 0.00 0.13
COP 140419P00072000 P 04/19/14 72.0 0.00 0.04
COP 140419P00072500 P 04/19/14 72.5 0.00 0.05
COP 140419P00073000 P 04/19/14 73.0 0.00 0.02
COP 140419P00073500 P 04/19/14 73.5 0.00 0.02
COP 140419P00074000 P 04/19/14 74.0 0.00 0.02
COP 140419P00074500 P 04/19/14 74.5 0.00 0.06
COP 140419P00075000 P 04/19/14 75.0 0.08 0.43
COP 140419P00076000 P 04/19/14 76.0 1.06 2.55
COP 140419P00079000 P 04/19/14 79.0 4.00 5.60
COP 140419P00080000 P 04/19/14 80.0 5.00 7.10
COP 140425C00055000 C 04/25/14 55.0 17.45 21.45
COP 140425C00056000 C 04/25/14 56.0 16.55 20.30
COP 140425C00057000 C 04/25/14 57.0 15.55 19.25
COP 140425C00058000 C 04/25/14 58.0 14.55 18.25
COP 140425C00059000 C 04/25/14 59.0 13.55 17.40
COP 140425C00060000 C 04/25/14 60.0 12.45 16.40
COP 140425C00061000 C 04/25/14 61.0 11.45 15.30
COP 140425C00062000 C 04/25/14 62.0 10.45 14.25
COP 140425C00062500 C 04/25/14 62.5 10.05 13.75
COP 140425C00063000 C 04/25/14 63.0 9.55 13.20
COP 140425C00063500 C 04/25/14 63.5 8.95 11.90
COP 140425C00064000 C 04/25/14 64.0 8.45 11.55
COP 140425C00064500 C 04/25/14 64.5 8.70 11.80
COP 140425C00065000 C 04/25/14 65.0 8.45 10.00
COP 140425C00065500 C 04/25/14 65.5 7.90 9.65
COP 140425C00066000 C 04/25/14 66.0 7.45 9.05
COP 140425C00066500 C 04/25/14 66.5 6.95 8.60
COP 140425C00067000 C 04/25/14 67.0 6.45 8.10
COP 140425C00067500 C 04/25/14 67.5 7.05 7.50
COP 140425C00068000 C 04/25/14 68.0 6.55 7.00
COP 140425C00068500 C 04/25/14 68.5 6.05 6.45
COP 140425C00069000 C 04/25/14 69.0 5.60 5.95
COP 140425C00069500 C 04/25/14 69.5 5.05 5.45
COP 140425C00070000 C 04/25/14 70.0 4.70 4.95
COP 140425C00070500 C 04/25/14 70.5 4.20 4.45
COP 140425C00071000 C 04/25/14 71.0 3.70 3.95
COP 140425C00071500 C 04/25/14 71.5 3.20 3.50
COP 140425C00072000 C 04/25/14 72.0 2.73 2.99
COP 140425C00072500 C 04/25/14 72.5 2.25 2.50
COP 140425C00073000 C 04/25/14 73.0 1.82 2.04
COP 140425C00073500 C 04/25/14 73.5 1.44 1.53
COP 140425C00074000 C 04/25/14 74.0 1.07 1.14
COP 140425C00074500 C 04/25/14 74.5 0.73 0.80
COP 140425C00075000 C 04/25/14 75.0 0.50 0.53
COP 140425C00076000 C 04/25/14 76.0 0.19 0.22
COP 140425C00077000 C 04/25/14 77.0 0.00 0.13
COP 140425C00078000 C 04/25/14 78.0 0.00 0.05
COP 140425C00079000 C 04/25/14 79.0 0.00 0.05
COP 140425C00080000 C 04/25/14 80.0 0.00 0.05
COP 140425C00081000 C 04/25/14 81.0 0.00 0.05
COP 140425C00082000 C 04/25/14 82.0 0.00 0.05
COP 140425C00083000 C 04/25/14 83.0 0.00 0.05
COP 140425C00084000 C 04/25/14 84.0 0.00 0.05
COP 140425C00085000 C 04/25/14 85.0 0.00 0.05
COP 140425C00086000 C 04/25/14 86.0 0.00 0.05
COP 140425C00087000 C 04/25/14 87.0 0.00 0.05
COP 140425C00090000 C 04/25/14 90.0 0.00 0.15
COP 140425C00095000 C 04/25/14 95.0 0.00 0.15
COP 140425P00055000 P 04/25/14 55.0 0.00 0.17
COP 140425P00056000 P 04/25/14 56.0 0.00 0.17
COP 140425P00057000 P 04/25/14 57.0 0.00 0.19
COP 140425P00058000 P 04/25/14 58.0 0.00 0.20
COP 140425P00059000 P 04/25/14 59.0 0.00 0.16
COP 140425P00060000 P 04/25/14 60.0 0.00 0.15
COP 140425P00061000 P 04/25/14 61.0 0.00 0.16
COP 140425P00062000 P 04/25/14 62.0 0.00 0.15
COP 140425P00062500 P 04/25/14 62.5 0.00 0.02
COP 140425P00063000 P 04/25/14 63.0 0.00 0.21
COP 140425P00063500 P 04/25/14 63.5 0.00 0.20
COP 140425P00064000 P 04/25/14 64.0 0.00 0.15
COP 140425P00064500 P 04/25/14 64.5 0.00 0.16
COP 140425P00065000 P 04/25/14 65.0 0.00 0.03
COP 140425P00065500 P 04/25/14 65.5 0.00 0.21
COP 140425P00066000 P 04/25/14 66.0 0.00 0.19
COP 140425P00066500 P 04/25/14 66.5 0.00 0.21
COP 140425P00067000 P 04/25/14 67.0 0.00 0.22
COP 140425P00067500 P 04/25/14 67.5 0.00 0.18
COP 140425P00068000 P 04/25/14 68.0 0.00 0.18
COP 140425P00068500 P 04/25/14 68.5 0.00 0.17
COP 140425P00069000 P 04/25/14 69.0 0.00 0.19
COP 140425P00069500 P 04/25/14 69.5 0.00 0.13
COP 140425P00070000 P 04/25/14 70.0 0.00 0.13
COP 140425P00070500 P 04/25/14 70.5 0.00 0.17
COP 140425P00071000 P 04/25/14 71.0 0.01 0.14
COP 140425P00071500 P 04/25/14 71.5 0.02 0.11
COP 140425P00072000 P 04/25/14 72.0 0.04 0.13
COP 140425P00072500 P 04/25/14 72.5 0.07 0.15
COP 140425P00073000 P 04/25/14 73.0 0.12 0.17
COP 140425P00073500 P 04/25/14 73.5 0.18 0.22
COP 140425P00074000 P 04/25/14 74.0 0.33 0.35
COP 140425P00074500 P 04/25/14 74.5 0.50 0.53
COP 140425P00075000 P 04/25/14 75.0 0.74 0.79
COP 140425P00076000 P 04/25/14 76.0 1.39 1.55
COP 140425P00077000 P 04/25/14 77.0 2.14 2.62
COP 140425P00078000 P 04/25/14 78.0 3.00 3.70
COP 140425P00079000 P 04/25/14 79.0 4.00 5.55
COP 140425P00080000 P 04/25/14 80.0 4.75 6.85
COP 140425P00081000 P 04/25/14 81.0 5.55 7.90
COP 140425P00082000 P 04/25/14 82.0 5.65 7.90
COP 140425P00083000 P 04/25/14 83.0 6.75 10.60
COP 140425P00084000 P 04/25/14 84.0 7.70 9.75
COP 140425P00085000 P 04/25/14 85.0 8.75 12.60
COP 140425P00086000 P 04/25/14 86.0 9.75 13.60
COP 140425P00087000 P 04/25/14 87.0 10.75 14.60
COP 140425P00090000 P 04/25/14 90.0 13.55 17.60
COP 140425P00095000 P 04/25/14 95.0 18.55 22.60
COP 140502C00059000 C 05/02/14 59.0 14.15 17.25
COP 140502C00059500 C 05/02/14 59.5 13.00 16.60
COP 140502C00060000 C 05/02/14 60.0 13.15 16.30
COP 140502C00060500 C 05/02/14 60.5 11.95 15.65
COP 140502C00061000 C 05/02/14 61.0 11.50 15.30
COP 140502C00061500 C 05/02/14 61.5 11.65 14.30
COP 140502C00062000 C 05/02/14 62.0 10.45 14.10
COP 140502C00062500 C 05/02/14 62.5 9.95 13.55
COP 140502C00063000 C 05/02/14 63.0 9.95 13.10
COP 140502C00063500 C 05/02/14 63.5 9.55 11.65
COP 140502C00064000 C 05/02/14 64.0 8.50 11.50
COP 140502C00064500 C 05/02/14 64.5 8.75 11.65
COP 140502C00065000 C 05/02/14 65.0 8.50 10.15
COP 140502C00065500 C 05/02/14 65.5 8.00 9.70
COP 140502C00066000 C 05/02/14 66.0 7.50 9.20
COP 140502C00066500 C 05/02/14 66.5 7.00 8.70
COP 140502C00067000 C 05/02/14 67.0 6.45 8.20
COP 140502C00067500 C 05/02/14 67.5 6.00 7.70
COP 140502C00068000 C 05/02/14 68.0 5.50 7.15
COP 140502C00068500 C 05/02/14 68.5 5.10 6.65
COP 140502C00069000 C 05/02/14 69.0 4.55 6.15
COP 140502C00069500 C 05/02/14 69.5 4.10 5.65
COP 140502C00070000 C 05/02/14 70.0 3.65 5.15
COP 140502C00070500 C 05/02/14 70.5 3.25 4.70
COP 140502C00071000 C 05/02/14 71.0 3.25 4.20
COP 140502C00071500 C 05/02/14 71.5 3.10 3.65
COP 140502C00072000 C 05/02/14 72.0 2.90 3.15
COP 140502C00072500 C 05/02/14 72.5 2.56 2.70
COP 140502C00073000 C 05/02/14 73.0 2.16 2.33
COP 140502C00073500 C 05/02/14 73.5 1.79 1.93
COP 140502C00074000 C 05/02/14 74.0 1.41 1.60
COP 140502C00074500 C 05/02/14 74.5 1.11 1.27
COP 140502C00075000 C 05/02/14 75.0 0.89 0.99
COP 140502C00076000 C 05/02/14 76.0 0.52 0.59
COP 140502C00077000 C 05/02/14 77.0 0.28 0.33
COP 140502C00078000 C 05/02/14 78.0 0.06 0.17
COP 140502C00079000 C 05/02/14 79.0 0.01 0.14
COP 140502C00080000 C 05/02/14 80.0 0.00 0.14
COP 140502P00059000 P 05/02/14 59.0 0.00 0.05
COP 140502P00059500 P 05/02/14 59.5 0.00 0.18
COP 140502P00060000 P 05/02/14 60.0 0.00 0.16
COP 140502P00060500 P 05/02/14 60.5 0.00 0.18
COP 140502P00061000 P 05/02/14 61.0 0.00 0.25
COP 140502P00061500 P 05/02/14 61.5 0.00 0.25
COP 140502P00062000 P 05/02/14 62.0 0.00 0.25
COP 140502P00062500 P 05/02/14 62.5 0.00 0.25
COP 140502P00063000 P 05/02/14 63.0 0.00 0.22
COP 140502P00063500 P 05/02/14 63.5 0.00 0.25
COP 140502P00064000 P 05/02/14 64.0 0.00 0.25
COP 140502P00064500 P 05/02/14 64.5 0.00 0.25
COP 140502P00065000 P 05/02/14 65.0 0.01 0.14
COP 140502P00065500 P 05/02/14 65.5 0.02 0.21
COP 140502P00066000 P 05/02/14 66.0 0.01 0.24
COP 140502P00066500 P 05/02/14 66.5 0.01 0.22
COP 140502P00067000 P 05/02/14 67.0 0.03 0.19
COP 140502P00067500 P 05/02/14 67.5 0.02 0.17
COP 140502P00068000 P 05/02/14 68.0 0.03 0.23
COP 140502P00068500 P 05/02/14 68.5 0.04 0.19
COP 140502P00069000 P 05/02/14 69.0 0.04 0.24
COP 140502P00069500 P 05/02/14 69.5 0.05 0.25
COP 140502P00070000 P 05/02/14 70.0 0.10 0.17
COP 140502P00070500 P 05/02/14 70.5 0.12 0.19
COP 140502P00071000 P 05/02/14 71.0 0.14 0.21
COP 140502P00071500 P 05/02/14 71.5 0.16 0.26
COP 140502P00072000 P 05/02/14 72.0 0.25 0.30
COP 140502P00072500 P 05/02/14 72.5 0.31 0.38
COP 140502P00073000 P 05/02/14 73.0 0.42 0.45
COP 140502P00073500 P 05/02/14 73.5 0.54 0.61
COP 140502P00074000 P 05/02/14 74.0 0.66 0.76
COP 140502P00074500 P 05/02/14 74.5 0.85 0.96
COP 140502P00075000 P 05/02/14 75.0 1.14 1.20
COP 140502P00076000 P 05/02/14 76.0 1.74 1.81
COP 140502P00077000 P 05/02/14 77.0 2.47 2.59
COP 140502P00078000 P 05/02/14 78.0 3.20 3.55
COP 140502P00079000 P 05/02/14 79.0 4.10 4.75
COP 140502P00080000 P 05/02/14 80.0 5.00 6.55
COP 140509C00060000 C 05/09/14 60.0 12.45 16.40
COP 140509C00061000 C 05/09/14 61.0 11.50 15.25
COP 140509C00061500 C 05/09/14 61.5 10.95 14.65
COP 140509C00062000 C 05/09/14 62.0 10.50 13.95
COP 140509C00062500 C 05/09/14 62.5 10.00 13.45
COP 140509C00063000 C 05/09/14 63.0 10.15 13.35
COP 140509C00063500 C 05/09/14 63.5 9.00 12.65
COP 140509C00064000 C 05/09/14 64.0 9.15 12.30
COP 140509C00064500 C 05/09/14 64.5 8.40 11.45
COP 140509C00065000 C 05/09/14 65.0 8.50 10.20
COP 140509C00065500 C 05/09/14 65.5 8.05 9.70
COP 140509C00066000 C 05/09/14 66.0 7.55 9.20
COP 140509C00066500 C 05/09/14 66.5 7.00 8.65
COP 140509C00067000 C 05/09/14 67.0 6.55 8.05
COP 140509C00067500 C 05/09/14 67.5 6.05 7.60
COP 140509C00068000 C 05/09/14 68.0 5.65 7.15
COP 140509C00068500 C 05/09/14 68.5 5.15 6.65
COP 140509C00069000 C 05/09/14 69.0 4.70 6.10
COP 140509C00069500 C 05/09/14 69.5 5.30 5.60
COP 140509C00070000 C 05/09/14 70.0 4.45 5.15
COP 140509C00070500 C 05/09/14 70.5 4.05 4.65
COP 140509C00071000 C 05/09/14 71.0 3.90 4.20
COP 140509C00071500 C 05/09/14 71.5 3.40 3.75
COP 140509C00072000 C 05/09/14 72.0 2.99 3.30
COP 140509C00072500 C 05/09/14 72.5 2.68 2.78
COP 140509C00073000 C 05/09/14 73.0 2.29 2.40
COP 140509C00073500 C 05/09/14 73.5 1.93 2.10
COP 140509C00074000 C 05/09/14 74.0 1.55 1.70
COP 140509C00074500 C 05/09/14 74.5 1.32 1.40
COP 140509C00075000 C 05/09/14 75.0 1.07 1.12
COP 140509C00076000 C 05/09/14 76.0 0.66 0.71
COP 140509C00077000 C 05/09/14 77.0 0.38 0.44
COP 140509C00078000 C 05/09/14 78.0 0.19 0.25
COP 140509C00079000 C 05/09/14 79.0 0.05 0.15
COP 140509C00080000 C 05/09/14 80.0 0.01 0.13
COP 140509P00060000 P 05/09/14 60.0 0.00 0.16
COP 140509P00061000 P 05/09/14 61.0 0.01 0.25
COP 140509P00061500 P 05/09/14 61.5 0.01 0.25
COP 140509P00062000 P 05/09/14 62.0 0.01 0.25
COP 140509P00062500 P 05/09/14 62.5 0.01 0.23
COP 140509P00063000 P 05/09/14 63.0 0.01 0.24
COP 140509P00063500 P 05/09/14 63.5 0.02 0.25
COP 140509P00064000 P 05/09/14 64.0 0.02 0.24
COP 140509P00064500 P 05/09/14 64.5 0.02 0.25
COP 140509P00065000 P 05/09/14 65.0 0.03 0.14
COP 140509P00065500 P 05/09/14 65.5 0.03 0.25
COP 140509P00066000 P 05/09/14 66.0 0.04 0.23
COP 140509P00066500 P 05/09/14 66.5 0.05 0.24
COP 140509P00067000 P 05/09/14 67.0 0.04 0.25
COP 140509P00067500 P 05/09/14 67.5 0.05 0.18
COP 140509P00068000 P 05/09/14 68.0 0.06 0.24
COP 140509P00068500 P 05/09/14 68.5 0.09 0.18
COP 140509P00069000 P 05/09/14 69.0 0.08 0.27
COP 140509P00069500 P 05/09/14 69.5 0.12 0.19
COP 140509P00070000 P 05/09/14 70.0 0.12 0.21
COP 140509P00070500 P 05/09/14 70.5 0.18 0.24
COP 140509P00071000 P 05/09/14 71.0 0.20 0.29
COP 140509P00071500 P 05/09/14 71.5 0.26 0.33
COP 140509P00072000 P 05/09/14 72.0 0.36 0.40
COP 140509P00072500 P 05/09/14 72.5 0.45 0.49
COP 140509P00073000 P 05/09/14 73.0 0.52 0.61
COP 140509P00073500 P 05/09/14 73.5 0.67 0.75
COP 140509P00074000 P 05/09/14 74.0 0.81 0.93
COP 140509P00074500 P 05/09/14 74.5 1.07 1.14
COP 140509P00075000 P 05/09/14 75.0 1.31 1.37
COP 140509P00076000 P 05/09/14 76.0 1.89 2.05
COP 140509P00077000 P 05/09/14 77.0 2.49 3.20
COP 140509P00078000 P 05/09/14 78.0 3.30 4.70
COP 140509P00079000 P 05/09/14 79.0 4.15 5.60
COP 140509P00080000 P 05/09/14 80.0 5.10 6.60
COP 140517C00040000 C 05/17/14 40.0 32.40 36.40
COP 140517C00045000 C 05/17/14 45.0 27.40 31.40
COP 140517C00050000 C 05/17/14 50.0 22.40 25.35
COP 140517C00055000 C 05/17/14 55.0 17.95 20.10
COP 140517C00057500 C 05/17/14 57.5 15.85 17.60
COP 140517C00060000 C 05/17/14 60.0 13.20 15.00
COP 140517C00062500 C 05/17/14 62.5 10.85 12.55
COP 140517C00065000 C 05/17/14 65.0 9.30 10.00
COP 140517C00067500 C 05/17/14 67.5 7.30 7.45
COP 140517C00070000 C 05/17/14 70.0 4.80 5.10
COP 140517C00072500 C 05/17/14 72.5 2.65 2.86
COP 140517C00075000 C 05/17/14 75.0 1.10 1.16
COP 140517C00077500 C 05/17/14 77.5 0.30 0.34
COP 140517C00080000 C 05/17/14 80.0 0.05 0.13
COP 140517C00082500 C 05/17/14 82.5 0.00 0.05
COP 140517C00085000 C 05/17/14 85.0 0.00 0.04
COP 140517C00090000 C 05/17/14 90.0 0.00 0.04
COP 140517P00040000 P 05/17/14 40.0 0.00 0.04
COP 140517P00045000 P 05/17/14 45.0 0.00 0.04
COP 140517P00050000 P 05/17/14 50.0 0.00 0.03
COP 140517P00055000 P 05/17/14 55.0 0.00 0.03
COP 140517P00057500 P 05/17/14 57.5 0.03 0.05
COP 140517P00060000 P 05/17/14 60.0 0.03 0.07
COP 140517P00062500 P 05/17/14 62.5 0.05 0.10
COP 140517P00065000 P 05/17/14 65.0 0.10 0.12
COP 140517P00067500 P 05/17/14 67.5 0.14 0.15
COP 140517P00070000 P 05/17/14 70.0 0.21 0.26
COP 140517P00072500 P 05/17/14 72.5 0.56 0.60
COP 140517P00075000 P 05/17/14 75.0 1.50 1.58
COP 140517P00077500 P 05/17/14 77.5 3.00 4.05
COP 140517P00080000 P 05/17/14 80.0 5.15 6.45
COP 140517P00082500 P 05/17/14 82.5 6.80 9.50
COP 140517P00085000 P 05/17/14 85.0 9.05 12.60
COP 140517P00090000 P 05/17/14 90.0 13.30 17.65
COP 140523C00060000 C 05/23/14 60.0 12.50 15.90
COP 140523C00061000 C 05/23/14 61.0 12.15 15.15
COP 140523C00062000 C 05/23/14 62.0 11.15 13.85
COP 140523C00063000 C 05/23/14 63.0 9.50 12.85
COP 140523C00063500 C 05/23/14 63.5 9.00 12.70
COP 140523C00064000 C 05/23/14 64.0 8.50 12.15
COP 140523C00064500 C 05/23/14 64.5 8.70 11.75
COP 140523C00065000 C 05/23/14 65.0 8.45 10.05
COP 140523C00065500 C 05/23/14 65.5 8.00 9.55
COP 140523C00066000 C 05/23/14 66.0 7.55 9.10
COP 140523C00066500 C 05/23/14 66.5 7.10 8.55
COP 140523C00067000 C 05/23/14 67.0 6.55 8.05
COP 140523C00067500 C 05/23/14 67.5 6.05 7.65
COP 140523C00068000 C 05/23/14 68.0 5.60 7.10
COP 140523C00068500 C 05/23/14 68.5 5.15 6.60
COP 140523C00069000 C 05/23/14 69.0 5.40 6.15
COP 140523C00069500 C 05/23/14 69.5 4.95 5.65
COP 140523C00070000 C 05/23/14 70.0 4.80 5.15
COP 140523C00070500 C 05/23/14 70.5 4.15 4.70
COP 140523C00071000 C 05/23/14 71.0 3.85 4.25
COP 140523C00071500 C 05/23/14 71.5 3.45 3.80
COP 140523C00072000 C 05/23/14 72.0 2.87 3.35
COP 140523C00072500 C 05/23/14 72.5 2.75 2.95
COP 140523C00073000 C 05/23/14 73.0 2.34 2.57
COP 140523C00073500 C 05/23/14 73.5 1.80 2.19
COP 140523C00074000 C 05/23/14 74.0 1.53 1.86
COP 140523C00074500 C 05/23/14 74.5 1.42 1.54
COP 140523C00075000 C 05/23/14 75.0 1.14 1.25
COP 140523C00076000 C 05/23/14 76.0 0.70 0.85
COP 140523C00077000 C 05/23/14 77.0 0.43 0.54
COP 140523C00078000 C 05/23/14 78.0 0.20 0.34
COP 140523C00079000 C 05/23/14 79.0 0.13 0.21
COP 140523C00080000 C 05/23/14 80.0 0.05 0.15
COP 140523C00081000 C 05/23/14 81.0 0.03 0.13
COP 140523P00060000 P 05/23/14 60.0 0.02 0.25
COP 140523P00061000 P 05/23/14 61.0 0.02 0.24
COP 140523P00062000 P 05/23/14 62.0 0.04 0.24
COP 140523P00063000 P 05/23/14 63.0 0.04 0.23
COP 140523P00063500 P 05/23/14 63.5 0.05 0.23
COP 140523P00064000 P 05/23/14 64.0 0.05 0.24
COP 140523P00064500 P 05/23/14 64.5 0.07 0.22
COP 140523P00065000 P 05/23/14 65.0 0.06 0.24
COP 140523P00065500 P 05/23/14 65.5 0.06 0.25
COP 140523P00066000 P 05/23/14 66.0 0.08 0.22
COP 140523P00066500 P 05/23/14 66.5 0.13 0.27
COP 140523P00067000 P 05/23/14 67.0 0.11 0.31
COP 140523P00067500 P 05/23/14 67.5 0.13 0.24
COP 140523P00068000 P 05/23/14 68.0 0.17 0.29
COP 140523P00068500 P 05/23/14 68.5 0.20 0.31
COP 140523P00069000 P 05/23/14 69.0 0.23 0.34
COP 140523P00069500 P 05/23/14 69.5 0.27 0.35
COP 140523P00070000 P 05/23/14 70.0 0.33 0.45
COP 140523P00070500 P 05/23/14 70.5 0.40 0.48
COP 140523P00071000 P 05/23/14 71.0 0.46 0.59
COP 140523P00071500 P 05/23/14 71.5 0.56 0.73
COP 140523P00072000 P 05/23/14 72.0 0.66 0.82
COP 140523P00072500 P 05/23/14 72.5 0.80 0.90
COP 140523P00073000 P 05/23/14 73.0 0.95 1.05
COP 140523P00073500 P 05/23/14 73.5 1.12 1.30
COP 140523P00074000 P 05/23/14 74.0 1.37 1.44
COP 140523P00074500 P 05/23/14 74.5 1.55 1.77
COP 140523P00075000 P 05/23/14 75.0 1.81 2.07
COP 140523P00076000 P 05/23/14 76.0 2.45 3.60
COP 140523P00077000 P 05/23/14 77.0 3.20 4.55
COP 140523P00078000 P 05/23/14 78.0 4.00 5.40
COP 140523P00079000 P 05/23/14 79.0 4.90 6.35
COP 140523P00080000 P 05/23/14 80.0 5.85 7.35
COP 140523P00081000 P 05/23/14 81.0 6.60 8.40
COP 140530C00062000 C 05/30/14 62.0 10.45 13.90
COP 140530C00063000 C 05/30/14 63.0 10.15 13.15
COP 140530C00063500 C 05/30/14 63.5 8.95 12.80
COP 140530C00064000 C 05/30/14 64.0 9.15 12.05
COP 140530C00064500 C 05/30/14 64.5 8.70 11.90
COP 140530C00065000 C 05/30/14 65.0 8.45 10.15
COP 140530C00065500 C 05/30/14 65.5 7.95 9.65
COP 140530C00066000 C 05/30/14 66.0 7.55 9.10
COP 140530C00066500 C 05/30/14 66.5 7.05 8.60
COP 140530C00067000 C 05/30/14 67.0 6.55 8.10
COP 140530C00067500 C 05/30/14 67.5 6.05 7.70
COP 140530C00068000 C 05/30/14 68.0 5.60 7.15
COP 140530C00068500 C 05/30/14 68.5 5.20 6.60
COP 140530C00069000 C 05/30/14 69.0 5.35 6.15
COP 140530C00069500 C 05/30/14 69.5 5.00 5.65
COP 140530C00070000 C 05/30/14 70.0 4.85 5.20
COP 140530C00070500 C 05/30/14 70.5 4.35 4.70
COP 140530C00071000 C 05/30/14 71.0 3.70 4.25
COP 140530C00071500 C 05/30/14 71.5 3.40 3.80
COP 140530C00072000 C 05/30/14 72.0 3.15 3.40
COP 140530C00072500 C 05/30/14 72.5 2.78 2.90
COP 140530C00073000 C 05/30/14 73.0 2.32 2.61
COP 140530C00073500 C 05/30/14 73.5 1.91 2.25
COP 140530C00074000 C 05/30/14 74.0 1.58 1.92
COP 140530C00074500 C 05/30/14 74.5 1.48 1.61
COP 140530C00075000 C 05/30/14 75.0 1.17 1.29
COP 140530C00076000 C 05/30/14 76.0 0.74 0.90
COP 140530C00077000 C 05/30/14 77.0 0.52 0.57
COP 140530C00078000 C 05/30/14 78.0 0.25 0.38
COP 140530C00079000 C 05/30/14 79.0 0.12 0.25
COP 140530C00080000 C 05/30/14 80.0 0.11 0.16
COP 140530C00081000 C 05/30/14 81.0 0.04 0.13
COP 140530C00082000 C 05/30/14 82.0 0.02 0.13
COP 140530P00062000 P 05/30/14 62.0 0.04 0.25
COP 140530P00063000 P 05/30/14 63.0 0.05 0.23
COP 140530P00063500 P 05/30/14 63.5 0.06 0.24
COP 140530P00064000 P 05/30/14 64.0 0.06 0.23
COP 140530P00064500 P 05/30/14 64.5 0.07 0.22
COP 140530P00065000 P 05/30/14 65.0 0.08 0.21
COP 140530P00065500 P 05/30/14 65.5 0.08 0.25
COP 140530P00066000 P 05/30/14 66.0 0.08 0.29
COP 140530P00066500 P 05/30/14 66.5 0.12 0.30
COP 140530P00067000 P 05/30/14 67.0 0.13 0.34
COP 140530P00067500 P 05/30/14 67.5 0.16 0.28
COP 140530P00068000 P 05/30/14 68.0 0.19 0.33
COP 140530P00068500 P 05/30/14 68.5 0.22 0.36
COP 140530P00069000 P 05/30/14 69.0 0.27 0.39
COP 140530P00069500 P 05/30/14 69.5 0.32 0.42
COP 140530P00070000 P 05/30/14 70.0 0.38 0.50
COP 140530P00070500 P 05/30/14 70.5 0.45 0.57
COP 140530P00071000 P 05/30/14 71.0 0.53 0.69
COP 140530P00071500 P 05/30/14 71.5 0.62 0.78
COP 140530P00072000 P 05/30/14 72.0 0.74 0.83
COP 140530P00072500 P 05/30/14 72.5 0.86 1.06
COP 140530P00073000 P 05/30/14 73.0 1.03 1.18
COP 140530P00073500 P 05/30/14 73.5 1.20 1.39
COP 140530P00074000 P 05/30/14 74.0 1.42 1.55
COP 140530P00074500 P 05/30/14 74.5 1.64 1.85
COP 140530P00075000 P 05/30/14 75.0 1.88 2.14
COP 140530P00076000 P 05/30/14 76.0 2.51 3.70
COP 140530P00077000 P 05/30/14 77.0 3.20 4.55
COP 140530P00078000 P 05/30/14 78.0 4.05 5.40
COP 140530P00079000 P 05/30/14 79.0 4.85 6.40
COP 140530P00080000 P 05/30/14 80.0 5.80 7.35
COP 140530P00081000 P 05/30/14 81.0 6.65 8.35
COP 140530P00082000 P 05/30/14 82.0 7.60 9.35
COP 140816C00045000 C 08/16/14 45.0 27.40 31.30
COP 140816C00050000 C 08/16/14 50.0 22.40 26.20
COP 140816C00055000 C 08/16/14 55.0 17.45 21.20
COP 140816C00057500 C 08/16/14 57.5 15.60 17.60
COP 140816C00060000 C 08/16/14 60.0 14.05 15.10
COP 140816C00062500 C 08/16/14 62.5 11.10 12.75
COP 140816C00065000 C 08/16/14 65.0 9.65 10.05
COP 140816C00067500 C 08/16/14 67.5 7.40 7.65
COP 140816C00070000 C 08/16/14 70.0 5.15 5.30
COP 140816C00072500 C 08/16/14 72.5 3.35 3.50
COP 140816C00075000 C 08/16/14 75.0 2.01 2.07
COP 140816C00077500 C 08/16/14 77.5 1.12 1.18
COP 140816C00080000 C 08/16/14 80.0 0.56 0.61
COP 140816C00085000 C 08/16/14 85.0 0.11 0.16
COP 140816C00090000 C 08/16/14 90.0 0.03 0.08
COP 140816C00095000 C 08/16/14 95.0 0.00 0.06
COP 140816P00045000 P 08/16/14 45.0 0.02 0.08
COP 140816P00050000 P 08/16/14 50.0 0.05 0.08
COP 140816P00055000 P 08/16/14 55.0 0.11 0.17
COP 140816P00057500 P 08/16/14 57.5 0.15 0.21
COP 140816P00060000 P 08/16/14 60.0 0.21 0.27
COP 140816P00062500 P 08/16/14 62.5 0.35 0.38
COP 140816P00065000 P 08/16/14 65.0 0.52 0.58
COP 140816P00067500 P 08/16/14 67.5 0.84 0.86
COP 140816P00070000 P 08/16/14 70.0 1.39 1.46
COP 140816P00072500 P 08/16/14 72.5 2.23 2.30
COP 140816P00075000 P 08/16/14 75.0 3.45 3.60
COP 140816P00077500 P 08/16/14 77.5 5.10 5.25
COP 140816P00080000 P 08/16/14 80.0 6.95 8.30
COP 140816P00085000 P 08/16/14 85.0 10.25 13.65
COP 140816P00090000 P 08/16/14 90.0 15.10 19.00
COP 140816P00095000 P 08/16/14 95.0 20.05 23.95
COP 141122C00050000 C 11/22/14 50.0 22.45 26.30
COP 141122C00055000 C 11/22/14 55.0 17.45 21.50
COP 141122C00060000 C 11/22/14 60.0 13.35 15.30
COP 141122C00062500 C 11/22/14 62.5 10.95 13.05
COP 141122C00065000 C 11/22/14 65.0 8.80 10.15
COP 141122C00067500 C 11/22/14 67.5 7.35 7.90
COP 141122C00070000 C 11/22/14 70.0 5.65 5.85
COP 141122C00072500 C 11/22/14 72.5 4.05 4.20
COP 141122C00075000 C 11/22/14 75.0 2.77 2.88
COP 141122C00077500 C 11/22/14 77.5 1.82 1.90
COP 141122C00080000 C 11/22/14 80.0 1.16 1.23
COP 141122C00085000 C 11/22/14 85.0 0.44 0.49
COP 141122C00090000 C 11/22/14 90.0 0.16 0.22
COP 141122P00050000 P 11/22/14 50.0 0.20 0.27
COP 141122P00055000 P 11/22/14 55.0 0.34 0.41
COP 141122P00060000 P 11/22/14 60.0 0.63 0.68
COP 141122P00062500 P 11/22/14 62.5 0.88 0.93
COP 141122P00065000 P 11/22/14 65.0 1.26 1.31
COP 141122P00067500 P 11/22/14 67.5 1.79 1.85
COP 141122P00070000 P 11/22/14 70.0 2.55 2.60
COP 141122P00072500 P 11/22/14 72.5 3.55 3.65
COP 141122P00075000 P 11/22/14 75.0 4.85 5.00
COP 141122P00077500 P 11/22/14 77.5 6.45 6.65
COP 141122P00080000 P 11/22/14 80.0 8.35 8.55
COP 141122P00085000 P 11/22/14 85.0 12.10 14.00
COP 141122P00090000 P 11/22/14 90.0 16.15 19.70
COP 150117C00030000 C 01/17/15 30.0 42.40 46.30
COP 150117C00032500 C 01/17/15 32.5 39.95 43.80
COP 150117C00035000 C 01/17/15 35.0 37.40 41.30
COP 150117C00037500 C 01/17/15 37.5 34.90 38.80
COP 150117C00040000 C 01/17/15 40.0 32.40 36.20
COP 150117C00042500 C 01/17/15 42.5 29.90 33.80
COP 150117C00045000 C 01/17/15 45.0 27.40 31.35
COP 150117C00047500 C 01/17/15 47.5 24.95 28.65
COP 150117C00050000 C 01/17/15 50.0 22.40 26.20
COP 150117C00052500 C 01/17/15 52.5 19.95 23.70
COP 150117C00055000 C 01/17/15 55.0 18.10 20.25
COP 150117C00057500 C 01/17/15 57.5 15.55 17.75
COP 150117C00060000 C 01/17/15 60.0 14.50 15.10
COP 150117C00062500 C 01/17/15 62.5 11.80 12.90
COP 150117C00065000 C 01/17/15 65.0 9.90 10.25
COP 150117C00067500 C 01/17/15 67.5 7.70 8.10
COP 150117C00070000 C 01/17/15 70.0 6.00 6.20
COP 150117C00072500 C 01/17/15 72.5 4.45 4.55
COP 150117C00075000 C 01/17/15 75.0 3.20 3.30
COP 150117C00077500 C 01/17/15 77.5 2.23 2.30
COP 150117C00080000 C 01/17/15 80.0 1.51 1.58
COP 150117C00082500 C 01/17/15 82.5 1.01 1.05
COP 150117C00085000 C 01/17/15 85.0 0.67 0.74
COP 150117C00090000 C 01/17/15 90.0 0.27 0.35
COP 150117C00095000 C 01/17/15 95.0 0.12 0.18
COP 150117P00030000 P 01/17/15 30.0 0.03 0.09
COP 150117P00032500 P 01/17/15 32.5 0.04 0.10
COP 150117P00035000 P 01/17/15 35.0 0.06 0.12
COP 150117P00037500 P 01/17/15 37.5 0.08 0.14
COP 150117P00040000 P 01/17/15 40.0 0.10 0.17
COP 150117P00042500 P 01/17/15 42.5 0.15 0.21
COP 150117P00045000 P 01/17/15 45.0 0.20 0.25
COP 150117P00047500 P 01/17/15 47.5 0.22 0.31
COP 150117P00050000 P 01/17/15 50.0 0.29 0.37
COP 150117P00052500 P 01/17/15 52.5 0.37 0.44
COP 150117P00055000 P 01/17/15 55.0 0.49 0.55
COP 150117P00057500 P 01/17/15 57.5 0.65 0.71
COP 150117P00060000 P 01/17/15 60.0 0.87 0.93
COP 150117P00062500 P 01/17/15 62.5 1.19 1.25
COP 150117P00065000 P 01/17/15 65.0 1.64 1.70
COP 150117P00067500 P 01/17/15 67.5 2.24 2.29
COP 150117P00070000 P 01/17/15 70.0 3.05 3.10
COP 150117P00072500 P 01/17/15 72.5 4.05 4.15
COP 150117P00075000 P 01/17/15 75.0 5.35 5.50
COP 150117P00077500 P 01/17/15 77.5 6.95 7.05
COP 150117P00080000 P 01/17/15 80.0 8.70 8.85
COP 150117P00082500 P 01/17/15 82.5 10.25 12.25
COP 150117P00085000 P 01/17/15 85.0 12.25 14.45
COP 150117P00090000 P 01/17/15 90.0 16.85 19.80
COP 150117P00095000 P 01/17/15 95.0 20.80 24.65
COP 160115C00035000 C 01/15/16 35.0 37.30 41.95
COP 160115C00040000 C 01/15/16 40.0 32.30 36.95
COP 160115C00045000 C 01/15/16 45.0 27.40 31.10
COP 160115C00050000 C 01/15/16 50.0 22.40 26.10
COP 160115C00055000 C 01/15/16 55.0 17.40 21.00
COP 160115C00057500 C 01/15/16 57.5 15.65 18.25
COP 160115C00060000 C 01/15/16 60.0 13.30 15.00
COP 160115C00062500 C 01/15/16 62.5 11.70 13.20
COP 160115C00065000 C 01/15/16 65.0 10.05 11.05
COP 160115C00067500 C 01/15/16 67.5 8.95 9.30
COP 160115C00070000 C 01/15/16 70.0 7.45 7.75
COP 160115C00072500 C 01/15/16 72.5 5.95 6.45
COP 160115C00075000 C 01/15/16 75.0 4.95 5.15
COP 160115C00077500 C 01/15/16 77.5 4.00 4.30
COP 160115C00080000 C 01/15/16 80.0 3.05 3.45
COP 160115C00082500 C 01/15/16 82.5 2.40 2.77
COP 160115C00085000 C 01/15/16 85.0 1.87 2.15
COP 160115C00090000 C 01/15/16 90.0 1.06 1.41
COP 160115C00095000 C 01/15/16 95.0 0.80 0.91
COP 160115C00100000 C 01/15/16 100.0 0.46 0.60
COP 160115C00105000 C 01/15/16 105.0 0.28 0.42
COP 160115P00035000 P 01/15/16 35.0 0.29 0.41
COP 160115P00040000 P 01/15/16 40.0 0.50 0.59
COP 160115P00045000 P 01/15/16 45.0 0.76 0.88
COP 160115P00050000 P 01/15/16 50.0 1.19 1.32
COP 160115P00055000 P 01/15/16 55.0 1.95 2.19
COP 160115P00057500 P 01/15/16 57.5 2.37 2.71
COP 160115P00060000 P 01/15/16 60.0 2.97 3.15
COP 160115P00062500 P 01/15/16 62.5 3.65 3.85
COP 160115P00065000 P 01/15/16 65.0 4.50 4.70
COP 160115P00067500 P 01/15/16 67.5 5.55 5.70
COP 160115P00070000 P 01/15/16 70.0 6.60 6.80
COP 160115P00072500 P 01/15/16 72.5 7.85 8.10
COP 160115P00075000 P 01/15/16 75.0 9.30 9.55
COP 160115P00077500 P 01/15/16 77.5 10.65 11.15
COP 160115P00080000 P 01/15/16 80.0 12.45 12.90
COP 160115P00082500 P 01/15/16 82.5 14.30 14.75
COP 160115P00085000 P 01/15/16 85.0 16.25 16.70
COP 160115P00090000 P 01/15/16 90.0 20.00 22.55
COP 160115P00095000 P 01/15/16 95.0 23.70 27.10
COP 160115P00100000 P 01/15/16 100.0 28.55 31.80
COP 160115P00105000 P 01/15/16 105.0 33.30 37.00

OPRA data is delayed 15 minutes.