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 (2014-08-08)Premium Content

Conocophillips (COP)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 140920C00065000 C 09/20/14 65.0 14.85 15.75
COP 140920C00069500 C 09/20/14 69.5 10.60 11.20
COP 140920C00070000 C 09/20/14 70.0 10.20 10.95
COP 140920C00070500 C 09/20/14 70.5 9.60 10.25
COP 140920C00071000 C 09/20/14 71.0 9.20 9.95
COP 140920C00071500 C 09/20/14 71.5 8.65 9.45
COP 140920C00072000 C 09/20/14 72.0 8.10 8.65
COP 140920C00072500 C 09/20/14 72.5 7.75 8.20
COP 140920C00073000 C 09/20/14 73.0 7.25 7.75
COP 140920C00073500 C 09/20/14 73.5 6.75 7.25
COP 140920C00074000 C 09/20/14 74.0 6.20 6.95
COP 140920C00074500 C 09/20/14 74.5 5.75 6.25
COP 140920C00075000 C 09/20/14 75.0 5.25 5.75
COP 140920C00076000 C 09/20/14 76.0 4.25 4.75
COP 140920C00077500 C 09/20/14 77.5 3.00 3.10
COP 140920C00079000 C 09/20/14 79.0 1.50 1.65
COP 140920C00080000 C 09/20/14 80.0 0.53 0.60
COP 140920C00081000 C 09/20/14 81.0 0.01 0.06
COP 140920C00082500 C 09/20/14 82.5 0.00 0.01
COP 140920C00084000 C 09/20/14 84.0 0.00 0.06
COP 140920C00085000 C 09/20/14 85.0 0.00 0.01
COP 140920C00086000 C 09/20/14 86.0 0.00 0.03
COP 140920C00087500 C 09/20/14 87.5 0.00 0.05
COP 140920C00089000 C 09/20/14 89.0 0.00 0.08
COP 140920C00090000 C 09/20/14 90.0 0.00 0.01
COP 140920C00091000 C 09/20/14 91.0 0.00 0.08
COP 140920C00092500 C 09/20/14 92.5 0.00 0.06
COP 140920C00094000 C 09/20/14 94.0 0.00 0.08
COP 140920C00095000 C 09/20/14 95.0 0.00 0.03
COP 140920C00096000 C 09/20/14 96.0 0.00 0.08
COP 140920C00099000 C 09/20/14 99.0 0.00 0.08
COP 140920C00100000 C 09/20/14 100.0 0.00 0.06
COP 140920C00101000 C 09/20/14 101.0 0.00 0.08
COP 140920C00102000 C 09/20/14 102.0 0.00 0.08
COP 140920C00103000 C 09/20/14 103.0 0.00 0.08
COP 140920C00105000 C 09/20/14 105.0 0.00 0.06
COP 140920P00065000 P 09/20/14 65.0 0.00 0.01
COP 140920P00069500 P 09/20/14 69.5 0.00 0.06
COP 140920P00070000 P 09/20/14 70.0 0.00 0.01
COP 140920P00070500 P 09/20/14 70.5 0.00 0.08
COP 140920P00071000 P 09/20/14 71.0 0.00 0.06
COP 140920P00071500 P 09/20/14 71.5 0.00 0.06
COP 140920P00072000 P 09/20/14 72.0 0.00 0.08
COP 140920P00072500 P 09/20/14 72.5 0.00 0.01
COP 140920P00073000 P 09/20/14 73.0 0.00 0.06
COP 140920P00073500 P 09/20/14 73.5 0.00 0.08
COP 140920P00074000 P 09/20/14 74.0 0.00 0.08
COP 140920P00074500 P 09/20/14 74.5 0.00 0.06
COP 140920P00075000 P 09/20/14 75.0 0.00 0.05
COP 140920P00076000 P 09/20/14 76.0 0.00 0.06
COP 140920P00077500 P 09/20/14 77.5 0.00 0.02
COP 140920P00079000 P 09/20/14 79.0 0.00 0.05
COP 140920P00080000 P 09/20/14 80.0 0.00 0.05
COP 140920P00081000 P 09/20/14 81.0 0.37 0.63
COP 140920P00082500 P 09/20/14 82.5 1.85 2.00
COP 140920P00084000 P 09/20/14 84.0 3.30 3.55
COP 140920P00085000 P 09/20/14 85.0 4.35 4.50
COP 140920P00086000 P 09/20/14 86.0 5.00 5.75
COP 140920P00087500 P 09/20/14 87.5 6.50 7.25
COP 140920P00089000 P 09/20/14 89.0 8.00 8.60
COP 140920P00090000 P 09/20/14 90.0 9.00 9.75
COP 140920P00091000 P 09/20/14 91.0 10.00 10.60
COP 140920P00092500 P 09/20/14 92.5 11.50 12.25
COP 140920P00094000 P 09/20/14 94.0 11.50 15.15
COP 140920P00095000 P 09/20/14 95.0 12.65 16.20
COP 140920P00096000 P 09/20/14 96.0 13.50 15.70
COP 140920P00099000 P 09/20/14 99.0 16.45 18.70
COP 140920P00100000 P 09/20/14 100.0 17.45 21.25
COP 140920P00101000 P 09/20/14 101.0 18.65 20.70
COP 140920P00102000 P 09/20/14 102.0 19.45 21.70
COP 140920P00103000 P 09/20/14 103.0 20.45 22.70
COP 140920P00105000 P 09/20/14 105.0 22.80 24.70
COP 140926C00060000 C 09/26/14 60.0 20.20 20.80
COP 140926C00065000 C 09/26/14 65.0 14.20 16.10
COP 140926C00067500 C 09/26/14 67.5 11.65 14.75
COP 140926C00070000 C 09/26/14 70.0 10.25 11.05
COP 140926C00070500 C 09/26/14 70.5 9.65 10.60
COP 140926C00071000 C 09/26/14 71.0 9.30 9.75
COP 140926C00071500 C 09/26/14 71.5 8.80 9.25
COP 140926C00072000 C 09/26/14 72.0 8.30 8.75
COP 140926C00072500 C 09/26/14 72.5 7.80 8.25
COP 140926C00073000 C 09/26/14 73.0 7.30 7.75
COP 140926C00073500 C 09/26/14 73.5 6.80 7.25
COP 140926C00074000 C 09/26/14 74.0 6.30 6.75
COP 140926C00074500 C 09/26/14 74.5 5.80 6.25
COP 140926C00075000 C 09/26/14 75.0 5.30 5.75
COP 140926C00076000 C 09/26/14 76.0 4.30 4.75
COP 140926C00077000 C 09/26/14 77.0 3.35 4.00
COP 140926C00078000 C 09/26/14 78.0 2.42 2.90
COP 140926C00079000 C 09/26/14 79.0 1.75 1.83
COP 140926C00080000 C 09/26/14 80.0 1.02 1.07
COP 140926C00081000 C 09/26/14 81.0 0.49 0.52
COP 140926C00082000 C 09/26/14 82.0 0.20 0.22
COP 140926C00083000 C 09/26/14 83.0 0.06 0.12
COP 140926C00084000 C 09/26/14 84.0 0.02 0.06
COP 140926C00085000 C 09/26/14 85.0 0.00 0.05
COP 140926C00086000 C 09/26/14 86.0 0.00 0.05
COP 140926C00087000 C 09/26/14 87.0 0.00 0.01
COP 140926C00088000 C 09/26/14 88.0 0.00 0.05
COP 140926C00089000 C 09/26/14 89.0 0.00 0.02
COP 140926C00090000 C 09/26/14 90.0 0.00 0.05
COP 140926C00091000 C 09/26/14 91.0 0.00 0.05
COP 140926C00092000 C 09/26/14 92.0 0.00 0.05
COP 140926C00093000 C 09/26/14 93.0 0.00 0.05
COP 140926C00094000 C 09/26/14 94.0 0.00 0.05
COP 140926C00095000 C 09/26/14 95.0 0.00 0.05
COP 140926C00096000 C 09/26/14 96.0 0.00 0.12
COP 140926C00097000 C 09/26/14 97.0 0.00 0.12
COP 140926C00098000 C 09/26/14 98.0 0.00 0.12
COP 140926C00100000 C 09/26/14 100.0 0.00 0.12
COP 140926P00060000 P 09/26/14 60.0 0.00 0.12
COP 140926P00065000 P 09/26/14 65.0 0.00 0.10
COP 140926P00067500 P 09/26/14 67.5 0.00 0.02
COP 140926P00070000 P 09/26/14 70.0 0.01 0.06
COP 140926P00070500 P 09/26/14 70.5 0.01 0.06
COP 140926P00071000 P 09/26/14 71.0 0.01 0.06
COP 140926P00071500 P 09/26/14 71.5 0.01 0.06
COP 140926P00072000 P 09/26/14 72.0 0.01 0.03
COP 140926P00072500 P 09/26/14 72.5 0.02 0.05
COP 140926P00073000 P 09/26/14 73.0 0.02 0.03
COP 140926P00073500 P 09/26/14 73.5 0.01 0.09
COP 140926P00074000 P 09/26/14 74.0 0.01 0.08
COP 140926P00074500 P 09/26/14 74.5 0.02 0.14
COP 140926P00075000 P 09/26/14 75.0 0.02 0.09
COP 140926P00076000 P 09/26/14 76.0 0.02 0.10
COP 140926P00077000 P 09/26/14 77.0 0.04 0.08
COP 140926P00078000 P 09/26/14 78.0 0.08 0.17
COP 140926P00079000 P 09/26/14 79.0 0.21 0.23
COP 140926P00080000 P 09/26/14 80.0 0.46 0.50
COP 140926P00081000 P 09/26/14 81.0 0.91 0.97
COP 140926P00082000 P 09/26/14 82.0 1.57 1.80
COP 140926P00083000 P 09/26/14 83.0 2.32 2.78
COP 140926P00084000 P 09/26/14 84.0 3.30 3.75
COP 140926P00085000 P 09/26/14 85.0 4.00 4.75
COP 140926P00086000 P 09/26/14 86.0 4.95 5.75
COP 140926P00087000 P 09/26/14 87.0 5.95 6.75
COP 140926P00088000 P 09/26/14 88.0 6.80 7.75
COP 140926P00089000 P 09/26/14 89.0 7.80 8.75
COP 140926P00090000 P 09/26/14 90.0 8.80 9.85
COP 140926P00091000 P 09/26/14 91.0 9.80 10.90
COP 140926P00092000 P 09/26/14 92.0 10.80 11.90
COP 140926P00093000 P 09/26/14 93.0 10.80 13.60
COP 140926P00094000 P 09/26/14 94.0 11.75 15.10
COP 140926P00095000 P 09/26/14 95.0 12.80 15.75
COP 140926P00096000 P 09/26/14 96.0 13.65 17.25
COP 140926P00097000 P 09/26/14 97.0 14.65 18.25
COP 140926P00098000 P 09/26/14 98.0 15.65 19.25
COP 140926P00100000 P 09/26/14 100.0 17.80 21.10
COP 141003C00065000 C 10/03/14 65.0 13.90 16.30
COP 141003C00070000 C 10/03/14 70.0 9.55 11.75
COP 141003C00070500 C 10/03/14 70.5 9.80 10.80
COP 141003C00071000 C 10/03/14 71.0 9.30 10.35
COP 141003C00071500 C 10/03/14 71.5 8.75 9.65
COP 141003C00072000 C 10/03/14 72.0 8.30 9.15
COP 141003C00072500 C 10/03/14 72.5 7.80 8.60
COP 141003C00073000 C 10/03/14 73.0 7.30 8.10
COP 141003C00073500 C 10/03/14 73.5 6.80 7.55
COP 141003C00074000 C 10/03/14 74.0 6.20 7.05
COP 141003C00074500 C 10/03/14 74.5 5.80 6.65
COP 141003C00075000 C 10/03/14 75.0 5.35 6.15
COP 141003C00076000 C 10/03/14 76.0 4.35 5.15
COP 141003C00077000 C 10/03/14 77.0 3.45 4.20
COP 141003C00078000 C 10/03/14 78.0 2.70 3.25
COP 141003C00079000 C 10/03/14 79.0 1.79 2.33
COP 141003C00080000 C 10/03/14 80.0 1.28 1.38
COP 141003C00081000 C 10/03/14 81.0 0.74 0.83
COP 141003C00082000 C 10/03/14 82.0 0.39 0.46
COP 141003C00083000 C 10/03/14 83.0 0.19 0.26
COP 141003C00084000 C 10/03/14 84.0 0.10 0.12
COP 141003C00085000 C 10/03/14 85.0 0.04 0.08
COP 141003C00086000 C 10/03/14 86.0 0.01 0.05
COP 141003C00087000 C 10/03/14 87.0 0.01 0.05
COP 141003C00088000 C 10/03/14 88.0 0.00 0.05
COP 141003C00089000 C 10/03/14 89.0 0.00 0.05
COP 141003C00090000 C 10/03/14 90.0 0.00 0.04
COP 141003C00091000 C 10/03/14 91.0 0.00 0.04
COP 141003C00092000 C 10/03/14 92.0 0.00 0.04
COP 141003C00093000 C 10/03/14 93.0 0.00 0.04
COP 141003C00094000 C 10/03/14 94.0 0.00 0.03
COP 141003C00095000 C 10/03/14 95.0 0.00 0.03
COP 141003C00096000 C 10/03/14 96.0 0.00 0.03
COP 141003C00097000 C 10/03/14 97.0 0.00 0.03
COP 141003P00065000 P 10/03/14 65.0 0.01 0.04
COP 141003P00070000 P 10/03/14 70.0 0.01 0.06
COP 141003P00070500 P 10/03/14 70.5 0.01 0.07
COP 141003P00071000 P 10/03/14 71.0 0.01 0.07
COP 141003P00071500 P 10/03/14 71.5 0.01 0.08
COP 141003P00072000 P 10/03/14 72.0 0.02 0.10
COP 141003P00072500 P 10/03/14 72.5 0.02 0.12
COP 141003P00073000 P 10/03/14 73.0 0.02 0.12
COP 141003P00073500 P 10/03/14 73.5 0.03 0.12
COP 141003P00074000 P 10/03/14 74.0 0.04 0.12
COP 141003P00074500 P 10/03/14 74.5 0.04 0.13
COP 141003P00075000 P 10/03/14 75.0 0.07 0.13
COP 141003P00076000 P 10/03/14 76.0 0.08 0.15
COP 141003P00077000 P 10/03/14 77.0 0.14 0.18
COP 141003P00078000 P 10/03/14 78.0 0.24 0.28
COP 141003P00079000 P 10/03/14 79.0 0.42 0.45
COP 141003P00080000 P 10/03/14 80.0 0.71 0.77
COP 141003P00081000 P 10/03/14 81.0 1.16 1.25
COP 141003P00082000 P 10/03/14 82.0 1.78 1.94
COP 141003P00083000 P 10/03/14 83.0 2.49 2.92
COP 141003P00084000 P 10/03/14 84.0 3.10 3.85
COP 141003P00085000 P 10/03/14 85.0 4.00 4.80
COP 141003P00086000 P 10/03/14 86.0 4.95 5.80
COP 141003P00087000 P 10/03/14 87.0 5.90 6.80
COP 141003P00088000 P 10/03/14 88.0 6.95 7.90
COP 141003P00089000 P 10/03/14 89.0 7.80 9.00
COP 141003P00090000 P 10/03/14 90.0 8.80 10.00
COP 141003P00091000 P 10/03/14 91.0 9.30 11.55
COP 141003P00092000 P 10/03/14 92.0 9.95 12.50
COP 141003P00093000 P 10/03/14 93.0 10.75 14.15
COP 141003P00094000 P 10/03/14 94.0 11.75 15.10
COP 141003P00095000 P 10/03/14 95.0 12.75 16.15
COP 141003P00096000 P 10/03/14 96.0 13.75 17.15
COP 141003P00097000 P 10/03/14 97.0 14.75 18.15
COP 141010C00070000 C 10/10/14 70.0 10.30 11.05
COP 141010C00071000 C 10/10/14 71.0 8.55 10.20
COP 141010C00071500 C 10/10/14 71.5 8.85 9.60
COP 141010C00072000 C 10/10/14 72.0 8.35 9.05
COP 141010C00072500 C 10/10/14 72.5 7.85 8.65
COP 141010C00073000 C 10/10/14 73.0 7.35 8.10
COP 141010C00073500 C 10/10/14 73.5 6.75 7.55
COP 141010C00074000 C 10/10/14 74.0 6.35 7.10
COP 141010C00074500 C 10/10/14 74.5 5.85 6.60
COP 141010C00075000 C 10/10/14 75.0 5.35 6.10
COP 141010C00076000 C 10/10/14 76.0 4.45 5.25
COP 141010C00077000 C 10/10/14 77.0 3.60 4.30
COP 141010C00078000 C 10/10/14 78.0 2.81 3.20
COP 141010C00079000 C 10/10/14 79.0 2.10 2.24
COP 141010C00080000 C 10/10/14 80.0 1.47 1.58
COP 141010C00081000 C 10/10/14 81.0 0.97 1.03
COP 141010C00082000 C 10/10/14 82.0 0.59 0.64
COP 141010C00083000 C 10/10/14 83.0 0.34 0.38
COP 141010C00084000 C 10/10/14 84.0 0.17 0.25
COP 141010C00085000 C 10/10/14 85.0 0.09 0.15
COP 141010C00086000 C 10/10/14 86.0 0.04 0.10
COP 141010C00087000 C 10/10/14 87.0 0.02 0.07
COP 141010C00088000 C 10/10/14 88.0 0.01 0.06
COP 141010C00089000 C 10/10/14 89.0 0.00 0.05
COP 141010C00090000 C 10/10/14 90.0 0.00 0.05
COP 141010C00091000 C 10/10/14 91.0 0.00 0.05
COP 141010C00092000 C 10/10/14 92.0 0.00 0.04
COP 141010C00093000 C 10/10/14 93.0 0.00 0.04
COP 141010C00094000 C 10/10/14 94.0 0.00 0.04
COP 141010C00095000 C 10/10/14 95.0 0.00 0.04
COP 141010C00096000 C 10/10/14 96.0 0.00 0.04
COP 141010C00097000 C 10/10/14 97.0 0.00 0.03
COP 141010P00070000 P 10/10/14 70.0 0.02 0.11
COP 141010P00071000 P 10/10/14 71.0 0.03 0.11
COP 141010P00071500 P 10/10/14 71.5 0.03 0.12
COP 141010P00072000 P 10/10/14 72.0 0.04 0.12
COP 141010P00072500 P 10/10/14 72.5 0.04 0.13
COP 141010P00073000 P 10/10/14 73.0 0.05 0.15
COP 141010P00073500 P 10/10/14 73.5 0.06 0.14
COP 141010P00074000 P 10/10/14 74.0 0.07 0.14
COP 141010P00074500 P 10/10/14 74.5 0.09 0.16
COP 141010P00075000 P 10/10/14 75.0 0.10 0.18
COP 141010P00076000 P 10/10/14 76.0 0.15 0.23
COP 141010P00077000 P 10/10/14 77.0 0.23 0.30
COP 141010P00078000 P 10/10/14 78.0 0.38 0.43
COP 141010P00079000 P 10/10/14 79.0 0.59 0.65
COP 141010P00080000 P 10/10/14 80.0 0.94 0.99
COP 141010P00081000 P 10/10/14 81.0 1.40 1.47
COP 141010P00082000 P 10/10/14 82.0 1.97 2.12
COP 141010P00083000 P 10/10/14 83.0 2.74 3.05
COP 141010P00084000 P 10/10/14 84.0 3.30 3.95
COP 141010P00085000 P 10/10/14 85.0 4.10 4.85
COP 141010P00086000 P 10/10/14 86.0 5.05 5.90
COP 141010P00087000 P 10/10/14 87.0 6.00 6.80
COP 141010P00088000 P 10/10/14 88.0 6.95 7.90
COP 141010P00089000 P 10/10/14 89.0 7.95 9.00
COP 141010P00090000 P 10/10/14 90.0 9.00 10.00
COP 141010P00091000 P 10/10/14 91.0 9.45 11.60
COP 141010P00092000 P 10/10/14 92.0 10.45 12.40
COP 141010P00093000 P 10/10/14 93.0 10.80 13.20
COP 141010P00094000 P 10/10/14 94.0 11.80 15.15
COP 141010P00095000 P 10/10/14 95.0 12.70 16.15
COP 141010P00096000 P 10/10/14 96.0 13.80 17.20
COP 141010P00097000 P 10/10/14 97.0 14.70 18.15
COP 141018C00065000 C 10/18/14 65.0 15.00 15.75
COP 141018C00070000 C 10/18/14 70.0 10.30 11.20
COP 141018C00072500 C 10/18/14 72.5 7.85 8.55
COP 141018C00075000 C 10/18/14 75.0 5.60 6.10
COP 141018C00077500 C 10/18/14 77.5 3.20 3.80
COP 141018C00080000 C 10/18/14 80.0 1.59 1.70
COP 141018C00082500 C 10/18/14 82.5 0.55 0.60
COP 141018C00085000 C 10/18/14 85.0 0.15 0.20
COP 141018C00087500 C 10/18/14 87.5 0.05 0.10
COP 141018C00090000 C 10/18/14 90.0 0.00 0.19
COP 141018C00095000 C 10/18/14 95.0 0.00 0.04
COP 141018P00065000 P 10/18/14 65.0 0.01 0.07
COP 141018P00070000 P 10/18/14 70.0 0.04 0.13
COP 141018P00072500 P 10/18/14 72.5 0.11 0.15
COP 141018P00075000 P 10/18/14 75.0 0.20 0.26
COP 141018P00077500 P 10/18/14 77.5 0.47 0.56
COP 141018P00080000 P 10/18/14 80.0 1.28 1.37
COP 141018P00082500 P 10/18/14 82.5 2.55 3.05
COP 141018P00085000 P 10/18/14 85.0 4.60 5.45
COP 141018P00087500 P 10/18/14 87.5 7.00 7.90
COP 141018P00090000 P 10/18/14 90.0 9.40 10.35
COP 141018P00095000 P 10/18/14 95.0 14.15 15.65
COP 141024C00070000 C 10/24/14 70.0 10.25 11.20
COP 141024C00071000 C 10/24/14 71.0 9.20 10.35
COP 141024C00071500 C 10/24/14 71.5 8.75 9.65
COP 141024C00072000 C 10/24/14 72.0 8.30 9.25
COP 141024C00072500 C 10/24/14 72.5 7.80 8.75
COP 141024C00073000 C 10/24/14 73.0 7.30 8.25
COP 141024C00073500 C 10/24/14 73.5 6.80 7.70
COP 141024C00074000 C 10/24/14 74.0 6.35 7.25
COP 141024C00074500 C 10/24/14 74.5 5.90 6.70
COP 141024C00075000 C 10/24/14 75.0 5.40 6.25
COP 141024C00076000 C 10/24/14 76.0 4.50 5.30
COP 141024C00077000 C 10/24/14 77.0 3.65 4.40
COP 141024C00078000 C 10/24/14 78.0 2.87 3.55
COP 141024C00079000 C 10/24/14 79.0 2.23 2.66
COP 141024C00080000 C 10/24/14 80.0 1.65 1.96
COP 141024C00081000 C 10/24/14 81.0 1.19 1.32
COP 141024C00082000 C 10/24/14 82.0 0.74 0.98
COP 141024C00083000 C 10/24/14 83.0 0.52 0.65
COP 141024C00084000 C 10/24/14 84.0 0.29 0.44
COP 141024C00085000 C 10/24/14 85.0 0.19 0.34
COP 141024C00086000 C 10/24/14 86.0 0.10 0.35
COP 141024C00087000 C 10/24/14 87.0 0.07 0.28
COP 141024C00088000 C 10/24/14 88.0 0.03 0.19
COP 141024C00089000 C 10/24/14 89.0 0.03 0.15
COP 141024C00090000 C 10/24/14 90.0 0.01 0.14
COP 141024C00091000 C 10/24/14 91.0 0.01 0.12
COP 141024C00092000 C 10/24/14 92.0 0.01 0.14
COP 141024C00093000 C 10/24/14 93.0 0.00 0.20
COP 141024C00094000 C 10/24/14 94.0 0.00 0.20
COP 141024C00095000 C 10/24/14 95.0 0.00 0.25
COP 141024C00096000 C 10/24/14 96.0 0.00 0.25
COP 141024C00097000 C 10/24/14 97.0 0.00 0.25
COP 141024P00070000 P 10/24/14 70.0 0.07 0.10
COP 141024P00071000 P 10/24/14 71.0 0.07 0.14
COP 141024P00071500 P 10/24/14 71.5 0.06 0.16
COP 141024P00072000 P 10/24/14 72.0 0.08 0.19
COP 141024P00072500 P 10/24/14 72.5 0.08 0.24
COP 141024P00073000 P 10/24/14 73.0 0.07 0.27
COP 141024P00073500 P 10/24/14 73.5 0.10 0.32
COP 141024P00074000 P 10/24/14 74.0 0.10 0.35
COP 141024P00074500 P 10/24/14 74.5 0.17 0.42
COP 141024P00075000 P 10/24/14 75.0 0.22 0.47
COP 141024P00076000 P 10/24/14 76.0 0.32 0.57
COP 141024P00077000 P 10/24/14 77.0 0.55 0.71
COP 141024P00078000 P 10/24/14 78.0 0.79 0.96
COP 141024P00079000 P 10/24/14 79.0 1.14 1.29
COP 141024P00080000 P 10/24/14 80.0 1.55 1.73
COP 141024P00081000 P 10/24/14 81.0 2.03 2.32
COP 141024P00082000 P 10/24/14 82.0 2.73 2.99
COP 141024P00083000 P 10/24/14 83.0 3.20 3.85
COP 141024P00084000 P 10/24/14 84.0 4.00 4.70
COP 141024P00085000 P 10/24/14 85.0 4.85 5.65
COP 141024P00086000 P 10/24/14 86.0 5.75 6.55
COP 141024P00087000 P 10/24/14 87.0 6.70 7.50
COP 141024P00088000 P 10/24/14 88.0 7.65 8.60
COP 141024P00089000 P 10/24/14 89.0 8.60 9.50
COP 141024P00090000 P 10/24/14 90.0 8.60 11.05
COP 141024P00091000 P 10/24/14 91.0 9.45 12.15
COP 141024P00092000 P 10/24/14 92.0 10.45 13.15
COP 141024P00093000 P 10/24/14 93.0 11.45 14.00
COP 141024P00094000 P 10/24/14 94.0 12.45 14.60
COP 141024P00095000 P 10/24/14 95.0 13.55 16.55
COP 141024P00096000 P 10/24/14 96.0 14.10 17.90
COP 141024P00097000 P 10/24/14 97.0 15.00 18.20
COP 141031C00070000 C 10/31/14 70.0 10.20 11.20
COP 141031C00071000 C 10/31/14 71.0 8.85 10.95
COP 141031C00072000 C 10/31/14 72.0 8.25 9.20
COP 141031C00073000 C 10/31/14 73.0 7.30 8.25
COP 141031C00073500 C 10/31/14 73.5 6.85 7.75
COP 141031C00074000 C 10/31/14 74.0 6.35 7.25
COP 141031C00074500 C 10/31/14 74.5 5.90 6.75
COP 141031C00075000 C 10/31/14 75.0 5.50 6.30
COP 141031C00076000 C 10/31/14 76.0 4.60 5.35
COP 141031C00077000 C 10/31/14 77.0 3.75 4.50
COP 141031C00078000 C 10/31/14 78.0 3.00 3.65
COP 141031C00079000 C 10/31/14 79.0 2.41 2.64
COP 141031C00080000 C 10/31/14 80.0 1.81 2.02
COP 141031C00081000 C 10/31/14 81.0 1.35 1.47
COP 141031C00082000 C 10/31/14 82.0 0.93 1.06
COP 141031C00083000 C 10/31/14 83.0 0.64 0.79
COP 141031C00084000 C 10/31/14 84.0 0.43 0.55
COP 141031C00085000 C 10/31/14 85.0 0.27 0.39
COP 141031C00086000 C 10/31/14 86.0 0.18 0.28
COP 141031C00087000 C 10/31/14 87.0 0.12 0.21
COP 141031C00088000 C 10/31/14 88.0 0.09 0.16
COP 141031C00089000 C 10/31/14 89.0 0.05 0.12
COP 141031C00090000 C 10/31/14 90.0 0.03 0.10
COP 141031C00091000 C 10/31/14 91.0 0.02 0.08
COP 141031C00092000 C 10/31/14 92.0 0.01 0.07
COP 141031C00093000 C 10/31/14 93.0 0.01 0.06
COP 141031C00094000 C 10/31/14 94.0 0.01 0.05
COP 141031C00095000 C 10/31/14 95.0 0.00 0.05
COP 141031P00070000 P 10/31/14 70.0 0.10 0.22
COP 141031P00071000 P 10/31/14 71.0 0.12 0.24
COP 141031P00072000 P 10/31/14 72.0 0.16 0.27
COP 141031P00073000 P 10/31/14 73.0 0.22 0.35
COP 141031P00073500 P 10/31/14 73.5 0.26 0.39
COP 141031P00074000 P 10/31/14 74.0 0.30 0.43
COP 141031P00074500 P 10/31/14 74.5 0.35 0.48
COP 141031P00075000 P 10/31/14 75.0 0.41 0.54
COP 141031P00076000 P 10/31/14 76.0 0.58 0.66
COP 141031P00077000 P 10/31/14 77.0 0.73 0.87
COP 141031P00078000 P 10/31/14 78.0 1.00 1.14
COP 141031P00079000 P 10/31/14 79.0 1.34 1.51
COP 141031P00080000 P 10/31/14 80.0 1.80 1.96
COP 141031P00081000 P 10/31/14 81.0 2.30 2.51
COP 141031P00082000 P 10/31/14 82.0 2.93 3.20
COP 141031P00083000 P 10/31/14 83.0 3.40 4.10
COP 141031P00084000 P 10/31/14 84.0 4.15 4.85
COP 141031P00085000 P 10/31/14 85.0 5.00 5.70
COP 141031P00086000 P 10/31/14 86.0 5.90 6.75
COP 141031P00087000 P 10/31/14 87.0 6.75 7.70
COP 141031P00088000 P 10/31/14 88.0 7.65 8.55
COP 141031P00089000 P 10/31/14 89.0 8.55 9.60
COP 141031P00090000 P 10/31/14 90.0 8.90 11.45
COP 141031P00091000 P 10/31/14 91.0 10.15 11.80
COP 141031P00092000 P 10/31/14 92.0 10.90 12.80
COP 141031P00093000 P 10/31/14 93.0 11.90 13.80
COP 141031P00094000 P 10/31/14 94.0 12.45 15.10
COP 141031P00095000 P 10/31/14 95.0 13.40 15.85
COP 141122C00050000 C 11/22/14 50.0 28.90 31.85
COP 141122C00055000 C 11/22/14 55.0 23.40 27.55
COP 141122C00060000 C 11/22/14 60.0 18.85 22.05
COP 141122C00062500 C 11/22/14 62.5 17.30 18.65
COP 141122C00065000 C 11/22/14 65.0 15.05 16.20
COP 141122C00067500 C 11/22/14 67.5 12.75 13.95
COP 141122C00070000 C 11/22/14 70.0 10.00 11.20
COP 141122C00072500 C 11/22/14 72.5 7.90 8.75
COP 141122C00075000 C 11/22/14 75.0 5.65 6.40
COP 141122C00077500 C 11/22/14 77.5 3.65 4.20
COP 141122C00080000 C 11/22/14 80.0 2.21 2.28
COP 141122C00082500 C 11/22/14 82.5 1.13 1.20
COP 141122C00085000 C 11/22/14 85.0 0.55 0.57
COP 141122C00087500 C 11/22/14 87.5 0.26 0.29
COP 141122C00090000 C 11/22/14 90.0 0.12 0.15
COP 141122C00092500 C 11/22/14 92.5 0.06 0.10
COP 141122C00095000 C 11/22/14 95.0 0.03 0.07
COP 141122C00100000 C 11/22/14 100.0 0.00 0.05
COP 141122P00050000 P 11/22/14 50.0 0.02 0.03
COP 141122P00055000 P 11/22/14 55.0 0.04 0.05
COP 141122P00060000 P 11/22/14 60.0 0.06 0.10
COP 141122P00062500 P 11/22/14 62.5 0.08 0.12
COP 141122P00065000 P 11/22/14 65.0 0.11 0.14
COP 141122P00067500 P 11/22/14 67.5 0.15 0.18
COP 141122P00070000 P 11/22/14 70.0 0.24 0.27
COP 141122P00072500 P 11/22/14 72.5 0.40 0.44
COP 141122P00075000 P 11/22/14 75.0 0.72 0.76
COP 141122P00077500 P 11/22/14 77.5 1.28 1.34
COP 141122P00080000 P 11/22/14 80.0 2.24 2.34
COP 141122P00082500 P 11/22/14 82.5 3.70 3.85
COP 141122P00085000 P 11/22/14 85.0 5.25 5.95
COP 141122P00087500 P 11/22/14 87.5 7.35 8.20
COP 141122P00090000 P 11/22/14 90.0 9.70 10.80
COP 141122P00092500 P 11/22/14 92.5 12.05 13.05
COP 141122P00095000 P 11/22/14 95.0 14.40 15.45
COP 141122P00100000 P 11/22/14 100.0 19.40 20.85
COP 150117C00030000 C 01/17/15 30.0 48.30 52.90
COP 150117C00032500 C 01/17/15 32.5 46.40 49.70
COP 150117C00035000 C 01/17/15 35.0 43.90 47.20
COP 150117C00037500 C 01/17/15 37.5 41.25 44.70
COP 150117C00040000 C 01/17/15 40.0 38.30 42.90
COP 150117C00042500 C 01/17/15 42.5 36.25 39.70
COP 150117C00045000 C 01/17/15 45.0 33.35 37.90
COP 150117C00047500 C 01/17/15 47.5 31.45 34.75
COP 150117C00050000 C 01/17/15 50.0 28.95 32.25
COP 150117C00052500 C 01/17/15 52.5 26.40 29.80
COP 150117C00055000 C 01/17/15 55.0 23.95 26.30
COP 150117C00057500 C 01/17/15 57.5 22.45 23.75
COP 150117C00060000 C 01/17/15 60.0 20.05 21.25
COP 150117C00062500 C 01/17/15 62.5 17.55 18.70
COP 150117C00065000 C 01/17/15 65.0 15.30 16.20
COP 150117C00067500 C 01/17/15 67.5 12.75 13.65
COP 150117C00070000 C 01/17/15 70.0 10.45 11.35
COP 150117C00072500 C 01/17/15 72.5 8.30 8.95
COP 150117C00075000 C 01/17/15 75.0 6.15 6.85
COP 150117C00077500 C 01/17/15 77.5 4.50 4.65
COP 150117C00080000 C 01/17/15 80.0 3.05 3.15
COP 150117C00082500 C 01/17/15 82.5 1.94 2.01
COP 150117C00085000 C 01/17/15 85.0 1.17 1.23
COP 150117C00087500 C 01/17/15 87.5 0.70 0.73
COP 150117C00090000 C 01/17/15 90.0 0.39 0.44
COP 150117C00092500 C 01/17/15 92.5 0.23 0.27
COP 150117C00095000 C 01/17/15 95.0 0.13 0.16
COP 150117C00100000 C 01/17/15 100.0 0.04 0.09
COP 150117P00030000 P 01/17/15 30.0 0.00 0.03
COP 150117P00032500 P 01/17/15 32.5 0.00 0.03
COP 150117P00035000 P 01/17/15 35.0 0.00 0.03
COP 150117P00037500 P 01/17/15 37.5 0.01 0.04
COP 150117P00040000 P 01/17/15 40.0 0.01 0.05
COP 150117P00042500 P 01/17/15 42.5 0.02 0.06
COP 150117P00045000 P 01/17/15 45.0 0.03 0.07
COP 150117P00047500 P 01/17/15 47.5 0.05 0.09
COP 150117P00050000 P 01/17/15 50.0 0.05 0.10
COP 150117P00052500 P 01/17/15 52.5 0.06 0.13
COP 150117P00055000 P 01/17/15 55.0 0.08 0.15
COP 150117P00057500 P 01/17/15 57.5 0.10 0.18
COP 150117P00060000 P 01/17/15 60.0 0.15 0.21
COP 150117P00062500 P 01/17/15 62.5 0.22 0.25
COP 150117P00065000 P 01/17/15 65.0 0.30 0.33
COP 150117P00067500 P 01/17/15 67.5 0.40 0.44
COP 150117P00070000 P 01/17/15 70.0 0.58 0.62
COP 150117P00072500 P 01/17/15 72.5 0.87 0.91
COP 150117P00075000 P 01/17/15 75.0 1.35 1.39
COP 150117P00077500 P 01/17/15 77.5 2.05 2.11
COP 150117P00080000 P 01/17/15 80.0 3.05 3.15
COP 150117P00082500 P 01/17/15 82.5 4.45 4.55
COP 150117P00085000 P 01/17/15 85.0 6.20 6.35
COP 150117P00087500 P 01/17/15 87.5 7.85 8.55
COP 150117P00090000 P 01/17/15 90.0 10.00 10.85
COP 150117P00092500 P 01/17/15 92.5 12.30 13.15
COP 150117P00095000 P 01/17/15 95.0 14.60 15.60
COP 150117P00100000 P 01/17/15 100.0 19.50 20.50
COP 150220C00040000 C 02/20/15 40.0 38.50 42.90
COP 150220C00042500 C 02/20/15 42.5 36.00 40.40
COP 150220C00045000 C 02/20/15 45.0 33.30 37.95
COP 150220C00047500 C 02/20/15 47.5 31.00 35.45
COP 150220C00050000 C 02/20/15 50.0 28.35 32.90
COP 150220C00055000 C 02/20/15 55.0 23.80 27.65
COP 150220C00060000 C 02/20/15 60.0 20.25 21.25
COP 150220C00065000 C 02/20/15 65.0 15.30 16.35
COP 150220C00070000 C 02/20/15 70.0 10.55 11.40
COP 150220C00072500 C 02/20/15 72.5 8.40 9.10
COP 150220C00075000 C 02/20/15 75.0 6.60 6.75
COP 150220C00077500 C 02/20/15 77.5 4.85 5.00
COP 150220C00080000 C 02/20/15 80.0 3.40 3.55
COP 150220C00082500 C 02/20/15 82.5 2.32 2.41
COP 150220C00085000 C 02/20/15 85.0 1.51 1.57
COP 150220C00087500 C 02/20/15 87.5 0.94 1.01
COP 150220C00090000 C 02/20/15 90.0 0.58 0.63
COP 150220C00092500 C 02/20/15 92.5 0.35 0.42
COP 150220C00095000 C 02/20/15 95.0 0.21 0.29
COP 150220C00100000 C 02/20/15 100.0 0.07 0.15
COP 150220C00105000 C 02/20/15 105.0 0.02 0.09
COP 150220P00040000 P 02/20/15 40.0 0.02 0.08
COP 150220P00042500 P 02/20/15 42.5 0.03 0.09
COP 150220P00045000 P 02/20/15 45.0 0.04 0.10
COP 150220P00047500 P 02/20/15 47.5 0.05 0.12
COP 150220P00050000 P 02/20/15 50.0 0.07 0.14
COP 150220P00055000 P 02/20/15 55.0 0.12 0.20
COP 150220P00060000 P 02/20/15 60.0 0.22 0.27
COP 150220P00065000 P 02/20/15 65.0 0.43 0.47
COP 150220P00070000 P 02/20/15 70.0 0.87 0.92
COP 150220P00072500 P 02/20/15 72.5 1.27 1.32
COP 150220P00075000 P 02/20/15 75.0 1.86 1.92
COP 150220P00077500 P 02/20/15 77.5 2.68 2.77
COP 150220P00080000 P 02/20/15 80.0 3.80 3.90
COP 150220P00082500 P 02/20/15 82.5 5.25 5.35
COP 150220P00085000 P 02/20/15 85.0 6.95 7.10
COP 150220P00087500 P 02/20/15 87.5 8.90 9.15
COP 150220P00090000 P 02/20/15 90.0 10.65 11.45
COP 150220P00092500 P 02/20/15 92.5 12.75 13.85
COP 150220P00095000 P 02/20/15 95.0 15.25 16.20
COP 150220P00100000 P 02/20/15 100.0 20.05 21.05
COP 150220P00105000 P 02/20/15 105.0 24.80 26.15
COP 160115C00035000 C 01/15/16 35.0 43.10 48.00
COP 160115C00040000 C 01/15/16 40.0 38.10 43.00
COP 160115C00042500 C 01/15/16 42.5 36.00 40.50
COP 160115C00045000 C 01/15/16 45.0 33.10 38.00
COP 160115C00047500 C 01/15/16 47.5 31.00 35.50
COP 160115C00050000 C 01/15/16 50.0 28.15 33.00
COP 160115C00055000 C 01/15/16 55.0 23.10 28.00
COP 160115C00057500 C 01/15/16 57.5 22.25 24.25
COP 160115C00060000 C 01/15/16 60.0 19.70 21.65
COP 160115C00062500 C 01/15/16 62.5 17.65 19.25
COP 160115C00065000 C 01/15/16 65.0 15.25 16.85
COP 160115C00067500 C 01/15/16 67.5 13.15 14.75
COP 160115C00070000 C 01/15/16 70.0 11.75 12.25
COP 160115C00072500 C 01/15/16 72.5 9.95 10.85
COP 160115C00075000 C 01/15/16 75.0 8.50 8.70
COP 160115C00077500 C 01/15/16 77.5 7.10 7.25
COP 160115C00080000 C 01/15/16 80.0 5.80 6.00
COP 160115C00082500 C 01/15/16 82.5 4.75 4.90
COP 160115C00085000 C 01/15/16 85.0 3.85 4.00
COP 160115C00087500 C 01/15/16 87.5 3.05 3.25
COP 160115C00090000 C 01/15/16 90.0 2.48 2.58
COP 160115C00092500 C 01/15/16 92.5 1.98 2.07
COP 160115C00095000 C 01/15/16 95.0 1.57 1.66
COP 160115C00100000 C 01/15/16 100.0 1.00 1.08
COP 160115C00105000 C 01/15/16 105.0 0.64 0.70
COP 160115C00110000 C 01/15/16 110.0 0.40 0.51
COP 160115C00115000 C 01/15/16 115.0 0.26 0.37
COP 160115C00120000 C 01/15/16 120.0 0.17 0.29
COP 160115P00035000 P 01/15/16 35.0 0.17 0.25
COP 160115P00040000 P 01/15/16 40.0 0.25 0.34
COP 160115P00042500 P 01/15/16 42.5 0.31 0.41
COP 160115P00045000 P 01/15/16 45.0 0.38 0.49
COP 160115P00047500 P 01/15/16 47.5 0.47 0.58
COP 160115P00050000 P 01/15/16 50.0 0.59 0.71
COP 160115P00055000 P 01/15/16 55.0 0.94 1.04
COP 160115P00057500 P 01/15/16 57.5 1.24 1.29
COP 160115P00060000 P 01/15/16 60.0 1.56 1.60
COP 160115P00062500 P 01/15/16 62.5 1.92 1.99
COP 160115P00065000 P 01/15/16 65.0 2.39 2.47
COP 160115P00067500 P 01/15/16 67.5 3.00 3.10
COP 160115P00070000 P 01/15/16 70.0 3.65 3.80
COP 160115P00072500 P 01/15/16 72.5 4.50 4.65
COP 160115P00075000 P 01/15/16 75.0 5.50 5.65
COP 160115P00077500 P 01/15/16 77.5 6.70 6.85
COP 160115P00080000 P 01/15/16 80.0 8.00 8.15
COP 160115P00082500 P 01/15/16 82.5 9.45 9.65
COP 160115P00085000 P 01/15/16 85.0 11.05 11.30
COP 160115P00087500 P 01/15/16 87.5 12.85 13.10
COP 160115P00090000 P 01/15/16 90.0 14.70 14.95
COP 160115P00092500 P 01/15/16 92.5 15.90 17.50
COP 160115P00095000 P 01/15/16 95.0 17.95 19.55
COP 160115P00100000 P 01/15/16 100.0 22.15 24.15
COP 160115P00105000 P 01/15/16 105.0 26.75 28.75
COP 160115P00110000 P 01/15/16 110.0 31.50 34.20
COP 160115P00115000 P 01/15/16 115.0 35.30 40.00
COP 160115P00120000 P 01/15/16 120.0 40.20 45.00

OPRA data is delayed 15 minutes.