Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-06)Premium Content

Conocophillips (COP)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 160603C00030000 C 06/03/16 30.0 12.50 15.80
COP 160603C00032500 C 06/03/16 32.5 9.85 13.45
COP 160603C00035000 C 06/03/16 35.0 7.45 10.70
COP 160603C00036000 C 06/03/16 36.0 6.40 9.55
COP 160603C00037000 C 06/03/16 37.0 6.70 7.55
COP 160603C00038000 C 06/03/16 38.0 5.70 6.75
COP 160603C00038500 C 06/03/16 38.5 5.20 6.05
COP 160603C00039000 C 06/03/16 39.0 4.80 5.50
COP 160603C00039500 C 06/03/16 39.5 4.25 5.05
COP 160603C00040000 C 06/03/16 40.0 3.90 4.50
COP 160603C00040500 C 06/03/16 40.5 3.30 4.20
COP 160603C00041000 C 06/03/16 41.0 3.30 3.75
COP 160603C00041500 C 06/03/16 41.5 2.62 3.05
COP 160603C00042000 C 06/03/16 42.0 2.37 2.48
COP 160603C00042500 C 06/03/16 42.5 1.94 2.02
COP 160603C00043000 C 06/03/16 43.0 1.54 1.60
COP 160603C00043500 C 06/03/16 43.5 1.16 1.22
COP 160603C00044000 C 06/03/16 44.0 0.84 0.89
COP 160603C00044500 C 06/03/16 44.5 0.58 0.61
COP 160603C00045000 C 06/03/16 45.0 0.37 0.38
COP 160603C00045500 C 06/03/16 45.5 0.23 0.25
COP 160603C00046000 C 06/03/16 46.0 0.13 0.15
COP 160603C00046500 C 06/03/16 46.5 0.07 0.09
COP 160603C00047000 C 06/03/16 47.0 0.04 0.06
COP 160603C00047500 C 06/03/16 47.5 0.02 0.04
COP 160603C00048000 C 06/03/16 48.0 0.01 0.03
COP 160603C00048500 C 06/03/16 48.5 0.00 0.03
COP 160603C00049000 C 06/03/16 49.0 0.00 0.03
COP 160603C00049500 C 06/03/16 49.5 0.00 0.08
COP 160603C00050000 C 06/03/16 50.0 0.00 0.16
COP 160603C00050500 C 06/03/16 50.5 0.00 0.23
COP 160603C00051000 C 06/03/16 51.0 0.00 0.23
COP 160603C00051500 C 06/03/16 51.5 0.00 0.24
COP 160603C00052000 C 06/03/16 52.0 0.00 0.23
COP 160603C00052500 C 06/03/16 52.5 0.00 0.24
COP 160603C00053000 C 06/03/16 53.0 0.00 0.25
COP 160603C00053500 C 06/03/16 53.5 0.00 0.25
COP 160603C00054000 C 06/03/16 54.0 0.00 0.25
COP 160603C00054500 C 06/03/16 54.5 0.00 0.50
COP 160603C00055000 C 06/03/16 55.0 0.00 0.25
COP 160603C00055500 C 06/03/16 55.5 0.00 0.25
COP 160603C00056000 C 06/03/16 56.0 0.00 0.26
COP 160603C00056500 C 06/03/16 56.5 0.00 0.26
COP 160603C00057000 C 06/03/16 57.0 0.00 0.25
COP 160603C00057500 C 06/03/16 57.5 0.00 0.25
COP 160603C00060000 C 06/03/16 60.0 0.00 0.50
COP 160603P00030000 P 06/03/16 30.0 0.00 0.50
COP 160603P00032500 P 06/03/16 32.5 0.00 0.50
COP 160603P00035000 P 06/03/16 35.0 0.00 0.13
COP 160603P00036000 P 06/03/16 36.0 0.00 0.25
COP 160603P00037000 P 06/03/16 37.0 0.00 0.01
COP 160603P00038000 P 06/03/16 38.0 0.00 0.07
COP 160603P00038500 P 06/03/16 38.5 0.00 0.17
COP 160603P00039000 P 06/03/16 39.0 0.00 0.02
COP 160603P00039500 P 06/03/16 39.5 0.00 0.02
COP 160603P00040000 P 06/03/16 40.0 0.01 0.03
COP 160603P00040500 P 06/03/16 40.5 0.01 0.04
COP 160603P00041000 P 06/03/16 41.0 0.03 0.05
COP 160603P00041500 P 06/03/16 41.5 0.05 0.07
COP 160603P00042000 P 06/03/16 42.0 0.08 0.10
COP 160603P00042500 P 06/03/16 42.5 0.14 0.16
COP 160603P00043000 P 06/03/16 43.0 0.22 0.25
COP 160603P00043500 P 06/03/16 43.5 0.34 0.37
COP 160603P00044000 P 06/03/16 44.0 0.52 0.55
COP 160603P00044500 P 06/03/16 44.5 0.75 0.78
COP 160603P00045000 P 06/03/16 45.0 1.03 1.08
COP 160603P00045500 P 06/03/16 45.5 1.36 1.44
COP 160603P00046000 P 06/03/16 46.0 1.78 1.84
COP 160603P00046500 P 06/03/16 46.5 2.13 2.82
COP 160603P00047000 P 06/03/16 47.0 2.55 3.25
COP 160603P00047500 P 06/03/16 47.5 3.05 3.75
COP 160603P00048000 P 06/03/16 48.0 3.45 4.25
COP 160603P00048500 P 06/03/16 48.5 4.05 4.75
COP 160603P00049000 P 06/03/16 49.0 4.50 5.30
COP 160603P00049500 P 06/03/16 49.5 5.00 5.75
COP 160603P00050000 P 06/03/16 50.0 4.35 7.55
COP 160603P00050500 P 06/03/16 50.5 4.85 8.10
COP 160603P00051000 P 06/03/16 51.0 5.35 8.55
COP 160603P00051500 P 06/03/16 51.5 5.85 9.05
COP 160603P00052000 P 06/03/16 52.0 6.35 9.55
COP 160603P00052500 P 06/03/16 52.5 7.85 8.90
COP 160603P00053000 P 06/03/16 53.0 8.50 9.30
COP 160603P00053500 P 06/03/16 53.5 7.85 11.10
COP 160603P00054000 P 06/03/16 54.0 8.45 10.20
COP 160603P00054500 P 06/03/16 54.5 8.90 12.05
COP 160603P00055000 P 06/03/16 55.0 9.45 11.25
COP 160603P00055500 P 06/03/16 55.5 9.90 11.70
COP 160603P00056000 P 06/03/16 56.0 10.40 12.50
COP 160603P00056500 P 06/03/16 56.5 10.90 13.40
COP 160603P00057000 P 06/03/16 57.0 11.40 13.40
COP 160603P00057500 P 06/03/16 57.5 11.90 13.75
COP 160603P00060000 P 06/03/16 60.0 14.40 16.50
COP 160610C00035000 C 06/10/16 35.0 7.85 10.40
COP 160610C00036000 C 06/10/16 36.0 7.75 8.55
COP 160610C00037000 C 06/10/16 37.0 6.70 7.55
COP 160610C00038000 C 06/10/16 38.0 5.75 6.85
COP 160610C00038500 C 06/10/16 38.5 5.35 6.05
COP 160610C00039000 C 06/10/16 39.0 4.90 5.55
COP 160610C00039500 C 06/10/16 39.5 4.30 5.10
COP 160610C00040000 C 06/10/16 40.0 3.95 4.60
COP 160610C00040500 C 06/10/16 40.5 3.85 4.10
COP 160610C00041000 C 06/10/16 41.0 3.45 3.65
COP 160610C00041500 C 06/10/16 41.5 3.00 3.20
COP 160610C00042000 C 06/10/16 42.0 2.59 2.69
COP 160610C00042500 C 06/10/16 42.5 2.20 2.29
COP 160610C00043000 C 06/10/16 43.0 1.84 1.92
COP 160610C00043500 C 06/10/16 43.5 1.50 1.58
COP 160610C00044000 C 06/10/16 44.0 1.23 1.27
COP 160610C00044500 C 06/10/16 44.5 0.96 0.99
COP 160610C00045000 C 06/10/16 45.0 0.72 0.77
COP 160610C00045500 C 06/10/16 45.5 0.55 0.58
COP 160610C00046000 C 06/10/16 46.0 0.40 0.43
COP 160610C00046500 C 06/10/16 46.5 0.28 0.31
COP 160610C00047000 C 06/10/16 47.0 0.18 0.24
COP 160610C00047500 C 06/10/16 47.5 0.00 0.19
COP 160610C00048000 C 06/10/16 48.0 0.00 0.12
COP 160610C00048500 C 06/10/16 48.5 0.00 0.10
COP 160610C00049000 C 06/10/16 49.0 0.00 0.17
COP 160610C00049500 C 06/10/16 49.5 0.00 0.16
COP 160610C00050000 C 06/10/16 50.0 0.00 0.17
COP 160610C00050500 C 06/10/16 50.5 0.00 0.25
COP 160610C00051000 C 06/10/16 51.0 0.00 0.25
COP 160610C00051500 C 06/10/16 51.5 0.00 0.25
COP 160610C00052000 C 06/10/16 52.0 0.00 0.24
COP 160610C00052500 C 06/10/16 52.5 0.00 0.24
COP 160610C00053000 C 06/10/16 53.0 0.00 0.24
COP 160610C00053500 C 06/10/16 53.5 0.00 0.25
COP 160610C00054000 C 06/10/16 54.0 0.00 0.24
COP 160610C00054500 C 06/10/16 54.5 0.00 0.24
COP 160610C00055000 C 06/10/16 55.0 0.00 0.24
COP 160610C00055500 C 06/10/16 55.5 0.00 0.24
COP 160610C00056000 C 06/10/16 56.0 0.00 0.25
COP 160610C00056500 C 06/10/16 56.5 0.00 0.25
COP 160610C00057000 C 06/10/16 57.0 0.00 0.25
COP 160610C00057500 C 06/10/16 57.5 0.00 0.24
COP 160610P00035000 P 06/10/16 35.0 0.00 0.05
COP 160610P00036000 P 06/10/16 36.0 0.00 0.26
COP 160610P00037000 P 06/10/16 37.0 0.00 0.50
COP 160610P00038000 P 06/10/16 38.0 0.00 0.20
COP 160610P00038500 P 06/10/16 38.5 0.00 0.29
COP 160610P00039000 P 06/10/16 39.0 0.00 0.19
COP 160610P00039500 P 06/10/16 39.5 0.00 0.10
COP 160610P00040000 P 06/10/16 40.0 0.00 0.13
COP 160610P00040500 P 06/10/16 40.5 0.00 0.17
COP 160610P00041000 P 06/10/16 41.0 0.16 0.19
COP 160610P00041500 P 06/10/16 41.5 0.21 0.26
COP 160610P00042000 P 06/10/16 42.0 0.30 0.33
COP 160610P00042500 P 06/10/16 42.5 0.39 0.44
COP 160610P00043000 P 06/10/16 43.0 0.52 0.57
COP 160610P00043500 P 06/10/16 43.5 0.69 0.72
COP 160610P00044000 P 06/10/16 44.0 0.88 0.93
COP 160610P00044500 P 06/10/16 44.5 1.08 1.17
COP 160610P00045000 P 06/10/16 45.0 1.34 1.44
COP 160610P00045500 P 06/10/16 45.5 1.66 1.76
COP 160610P00046000 P 06/10/16 46.0 1.98 2.13
COP 160610P00046500 P 06/10/16 46.5 2.41 2.53
COP 160610P00047000 P 06/10/16 47.0 2.79 2.95
COP 160610P00047500 P 06/10/16 47.5 3.15 3.65
COP 160610P00048000 P 06/10/16 48.0 3.60 4.15
COP 160610P00048500 P 06/10/16 48.5 4.10 4.80
COP 160610P00049000 P 06/10/16 49.0 4.55 5.30
COP 160610P00049500 P 06/10/16 49.5 5.05 5.75
COP 160610P00050000 P 06/10/16 50.0 5.30 6.35
COP 160610P00050500 P 06/10/16 50.5 6.05 6.75
COP 160610P00051000 P 06/10/16 51.0 6.50 7.25
COP 160610P00051500 P 06/10/16 51.5 7.00 7.75
COP 160610P00052000 P 06/10/16 52.0 7.30 8.55
COP 160610P00052500 P 06/10/16 52.5 6.85 9.85
COP 160610P00053000 P 06/10/16 53.0 7.35 10.45
COP 160610P00053500 P 06/10/16 53.5 7.85 11.00
COP 160610P00054000 P 06/10/16 54.0 8.40 11.55
COP 160610P00054500 P 06/10/16 54.5 8.95 12.05
COP 160610P00055000 P 06/10/16 55.0 9.35 12.55
COP 160610P00055500 P 06/10/16 55.5 9.85 12.00
COP 160610P00056000 P 06/10/16 56.0 10.35 12.50
COP 160610P00056500 P 06/10/16 56.5 10.85 13.00
COP 160610P00057000 P 06/10/16 57.0 11.45 13.45
COP 160610P00057500 P 06/10/16 57.5 11.85 14.40
COP 160617C00027500 C 06/17/16 27.5 14.95 18.20
COP 160617C00029000 C 06/17/16 29.0 13.45 16.70
COP 160617C00030000 C 06/17/16 30.0 12.45 15.65
COP 160617C00031000 C 06/17/16 31.0 11.35 14.15
COP 160617C00032000 C 06/17/16 32.0 10.40 13.60
COP 160617C00033000 C 06/17/16 33.0 9.40 12.60
COP 160617C00033500 C 06/17/16 33.5 9.00 12.10
COP 160617C00034000 C 06/17/16 34.0 8.50 11.60
COP 160617C00034500 C 06/17/16 34.5 9.25 10.05
COP 160617C00035000 C 06/17/16 35.0 8.75 9.55
COP 160617C00035500 C 06/17/16 35.5 8.25 9.30
COP 160617C00036000 C 06/17/16 36.0 7.80 8.55
COP 160617C00036500 C 06/17/16 36.5 7.35 8.05
COP 160617C00037000 C 06/17/16 37.0 6.85 7.60
COP 160617C00037500 C 06/17/16 37.5 6.40 7.10
COP 160617C00038000 C 06/17/16 38.0 5.95 6.60
COP 160617C00038500 C 06/17/16 38.5 5.45 6.15
COP 160617C00039000 C 06/17/16 39.0 4.95 5.65
COP 160617C00039500 C 06/17/16 39.5 4.90 5.15
COP 160617C00040000 C 06/17/16 40.0 4.50 4.65
COP 160617C00040500 C 06/17/16 40.5 4.05 4.20
COP 160617C00041000 C 06/17/16 41.0 3.60 3.75
COP 160617C00041500 C 06/17/16 41.5 3.20 3.30
COP 160617C00042000 C 06/17/16 42.0 2.83 2.92
COP 160617C00042500 C 06/17/16 42.5 2.47 2.52
COP 160617C00043000 C 06/17/16 43.0 2.12 2.16
COP 160617C00043500 C 06/17/16 43.5 1.79 1.84
COP 160617C00044000 C 06/17/16 44.0 1.51 1.54
COP 160617C00044500 C 06/17/16 44.5 1.24 1.27
COP 160617C00045000 C 06/17/16 45.0 1.01 1.03
COP 160617C00045500 C 06/17/16 45.5 0.80 0.83
COP 160617C00046000 C 06/17/16 46.0 0.63 0.66
COP 160617C00046500 C 06/17/16 46.5 0.49 0.52
COP 160617C00047000 C 06/17/16 47.0 0.38 0.40
COP 160617C00047500 C 06/17/16 47.5 0.29 0.31
COP 160617C00048000 C 06/17/16 48.0 0.22 0.23
COP 160617C00048500 C 06/17/16 48.5 0.16 0.18
COP 160617C00049000 C 06/17/16 49.0 0.12 0.14
COP 160617C00049500 C 06/17/16 49.5 0.09 0.11
COP 160617C00050000 C 06/17/16 50.0 0.06 0.09
COP 160617C00050500 C 06/17/16 50.5 0.05 0.07
COP 160617C00051000 C 06/17/16 51.0 0.04 0.05
COP 160617C00051500 C 06/17/16 51.5 0.02 0.04
COP 160617C00052000 C 06/17/16 52.0 0.02 0.04
COP 160617C00052500 C 06/17/16 52.5 0.01 0.05
COP 160617C00053000 C 06/17/16 53.0 0.00 0.23
COP 160617C00053500 C 06/17/16 53.5 0.00 0.25
COP 160617C00054000 C 06/17/16 54.0 0.00 0.25
COP 160617C00054500 C 06/17/16 54.5 0.00 0.24
COP 160617C00055000 C 06/17/16 55.0 0.00 0.03
COP 160617C00055500 C 06/17/16 55.5 0.00 0.24
COP 160617C00056000 C 06/17/16 56.0 0.00 0.25
COP 160617C00056500 C 06/17/16 56.5 0.00 0.25
COP 160617C00057000 C 06/17/16 57.0 0.00 0.25
COP 160617C00057500 C 06/17/16 57.5 0.00 0.25
COP 160617C00060000 C 06/17/16 60.0 0.00 0.15
COP 160617C00065000 C 06/17/16 65.0 0.00 0.24
COP 160617P00027500 P 06/17/16 27.5 0.00 0.24
COP 160617P00029000 P 06/17/16 29.0 0.00 0.10
COP 160617P00030000 P 06/17/16 30.0 0.00 0.24
COP 160617P00031000 P 06/17/16 31.0 0.00 0.24
COP 160617P00032000 P 06/17/16 32.0 0.00 0.24
COP 160617P00033000 P 06/17/16 33.0 0.00 0.25
COP 160617P00033500 P 06/17/16 33.5 0.00 0.25
COP 160617P00034000 P 06/17/16 34.0 0.00 0.04
COP 160617P00034500 P 06/17/16 34.5 0.01 0.03
COP 160617P00035000 P 06/17/16 35.0 0.01 0.03
COP 160617P00035500 P 06/17/16 35.5 0.02 0.04
COP 160617P00036000 P 06/17/16 36.0 0.03 0.04
COP 160617P00036500 P 06/17/16 36.5 0.03 0.05
COP 160617P00037000 P 06/17/16 37.0 0.05 0.06
COP 160617P00037500 P 06/17/16 37.5 0.06 0.08
COP 160617P00038000 P 06/17/16 38.0 0.08 0.10
COP 160617P00038500 P 06/17/16 38.5 0.10 0.12
COP 160617P00039000 P 06/17/16 39.0 0.13 0.14
COP 160617P00039500 P 06/17/16 39.5 0.16 0.18
COP 160617P00040000 P 06/17/16 40.0 0.21 0.22
COP 160617P00040500 P 06/17/16 40.5 0.26 0.28
COP 160617P00041000 P 06/17/16 41.0 0.33 0.35
COP 160617P00041500 P 06/17/16 41.5 0.42 0.43
COP 160617P00042000 P 06/17/16 42.0 0.52 0.54
COP 160617P00042500 P 06/17/16 42.5 0.64 0.67
COP 160617P00043000 P 06/17/16 43.0 0.79 0.81
COP 160617P00043500 P 06/17/16 43.5 0.96 0.99
COP 160617P00044000 P 06/17/16 44.0 1.17 1.19
COP 160617P00044500 P 06/17/16 44.5 1.40 1.42
COP 160617P00045000 P 06/17/16 45.0 1.66 1.70
COP 160617P00045500 P 06/17/16 45.5 1.96 2.00
COP 160617P00046000 P 06/17/16 46.0 2.28 2.33
COP 160617P00046500 P 06/17/16 46.5 2.64 2.70
COP 160617P00047000 P 06/17/16 47.0 3.00 3.10
COP 160617P00047500 P 06/17/16 47.5 3.40 3.50
COP 160617P00048000 P 06/17/16 48.0 3.85 3.95
COP 160617P00048500 P 06/17/16 48.5 4.15 4.85
COP 160617P00049000 P 06/17/16 49.0 4.60 5.35
COP 160617P00049500 P 06/17/16 49.5 5.10 5.80
COP 160617P00050000 P 06/17/16 50.0 5.60 6.30
COP 160617P00050500 P 06/17/16 50.5 6.05 6.90
COP 160617P00051000 P 06/17/16 51.0 6.55 7.30
COP 160617P00051500 P 06/17/16 51.5 7.00 7.80
COP 160617P00052000 P 06/17/16 52.0 7.55 8.30
COP 160617P00052500 P 06/17/16 52.5 8.00 8.80
COP 160617P00053000 P 06/17/16 53.0 8.50 9.20
COP 160617P00053500 P 06/17/16 53.5 9.00 9.70
COP 160617P00054000 P 06/17/16 54.0 8.35 11.60
COP 160617P00054500 P 06/17/16 54.5 8.85 12.10
COP 160617P00055000 P 06/17/16 55.0 9.40 11.45
COP 160617P00055500 P 06/17/16 55.5 9.85 12.40
COP 160617P00056000 P 06/17/16 56.0 10.40 12.45
COP 160617P00056500 P 06/17/16 56.5 10.90 13.40
COP 160617P00057000 P 06/17/16 57.0 11.40 13.90
COP 160617P00057500 P 06/17/16 57.5 11.85 14.40
COP 160617P00060000 P 06/17/16 60.0 14.40 16.90
COP 160617P00065000 P 06/17/16 65.0 19.30 21.55
COP 160624C00035000 C 06/24/16 35.0 8.70 9.80
COP 160624C00036000 C 06/24/16 36.0 7.70 8.85
COP 160624C00036500 C 06/24/16 36.5 7.35 8.20
COP 160624C00037000 C 06/24/16 37.0 6.80 7.65
COP 160624C00037500 C 06/24/16 37.5 6.40 7.25
COP 160624C00038000 C 06/24/16 38.0 5.85 6.65
COP 160624C00038500 C 06/24/16 38.5 5.50 6.20
COP 160624C00039000 C 06/24/16 39.0 5.05 5.85
COP 160624C00039500 C 06/24/16 39.5 4.55 5.35
COP 160624C00040000 C 06/24/16 40.0 4.35 4.90
COP 160624C00040500 C 06/24/16 40.5 3.90 4.40
COP 160624C00041000 C 06/24/16 41.0 3.35 4.00
COP 160624C00041500 C 06/24/16 41.5 3.15 3.65
COP 160624C00042000 C 06/24/16 42.0 2.74 3.25
COP 160624C00042500 C 06/24/16 42.5 2.38 2.91
COP 160624C00043000 C 06/24/16 43.0 2.10 2.51
COP 160624C00043500 C 06/24/16 43.5 1.80 2.15
COP 160624C00044000 C 06/24/16 44.0 1.57 1.86
COP 160624C00044500 C 06/24/16 44.5 1.47 1.53
COP 160624C00045000 C 06/24/16 45.0 1.22 1.27
COP 160624C00045500 C 06/24/16 45.5 1.00 1.09
COP 160624C00046000 C 06/24/16 46.0 0.81 0.89
COP 160624C00046500 C 06/24/16 46.5 0.67 0.72
COP 160624C00047000 C 06/24/16 47.0 0.53 0.59
COP 160624C00047500 C 06/24/16 47.5 0.42 0.47
COP 160624C00048000 C 06/24/16 48.0 0.34 0.37
COP 160624C00048500 C 06/24/16 48.5 0.26 0.29
COP 160624C00049000 C 06/24/16 49.0 0.09 0.49
COP 160624C00049500 C 06/24/16 49.5 0.00 0.33
COP 160624C00050000 C 06/24/16 50.0 0.00 0.45
COP 160624C00050500 C 06/24/16 50.5 0.00 0.50
COP 160624C00051000 C 06/24/16 51.0 0.00 0.20
COP 160624C00051500 C 06/24/16 51.5 0.00 0.31
COP 160624C00052000 C 06/24/16 52.0 0.00 0.29
COP 160624C00052500 C 06/24/16 52.5 0.00 0.28
COP 160624C00053000 C 06/24/16 53.0 0.00 0.27
COP 160624C00054000 C 06/24/16 54.0 0.00 0.26
COP 160624C00055000 C 06/24/16 55.0 0.00 0.26
COP 160624P00035000 P 06/24/16 35.0 0.00 0.11
COP 160624P00036000 P 06/24/16 36.0 0.00 0.50
COP 160624P00036500 P 06/24/16 36.5 0.00 0.50
COP 160624P00037000 P 06/24/16 37.0 0.00 0.50
COP 160624P00037500 P 06/24/16 37.5 0.00 0.50
COP 160624P00038000 P 06/24/16 38.0 0.00 0.40
COP 160624P00038500 P 06/24/16 38.5 0.00 0.50
COP 160624P00039000 P 06/24/16 39.0 0.17 0.32
COP 160624P00039500 P 06/24/16 39.5 0.17 0.39
COP 160624P00040000 P 06/24/16 40.0 0.31 0.62
COP 160624P00040500 P 06/24/16 40.5 0.39 0.44
COP 160624P00041000 P 06/24/16 41.0 0.46 0.54
COP 160624P00041500 P 06/24/16 41.5 0.56 0.65
COP 160624P00042000 P 06/24/16 42.0 0.70 0.75
COP 160624P00042500 P 06/24/16 42.5 0.81 0.90
COP 160624P00043000 P 06/24/16 43.0 0.96 1.07
COP 160624P00043500 P 06/24/16 43.5 1.13 1.24
COP 160624P00044000 P 06/24/16 44.0 1.34 1.45
COP 160624P00044500 P 06/24/16 44.5 1.58 1.70
COP 160624P00045000 P 06/24/16 45.0 1.81 1.96
COP 160624P00045500 P 06/24/16 45.5 2.11 2.24
COP 160624P00046000 P 06/24/16 46.0 2.40 2.85
COP 160624P00046500 P 06/24/16 46.5 2.75 3.30
COP 160624P00047000 P 06/24/16 47.0 3.10 3.70
COP 160624P00047500 P 06/24/16 47.5 3.45 4.10
COP 160624P00048000 P 06/24/16 48.0 3.85 4.55
COP 160624P00048500 P 06/24/16 48.5 4.30 4.95
COP 160624P00049000 P 06/24/16 49.0 4.75 5.40
COP 160624P00049500 P 06/24/16 49.5 5.15 5.90
COP 160624P00050000 P 06/24/16 50.0 5.65 6.50
COP 160624P00050500 P 06/24/16 50.5 6.05 6.85
COP 160624P00051000 P 06/24/16 51.0 6.50 7.40
COP 160624P00051500 P 06/24/16 51.5 7.00 7.85
COP 160624P00052000 P 06/24/16 52.0 7.30 8.40
COP 160624P00052500 P 06/24/16 52.5 7.75 8.90
COP 160624P00053000 P 06/24/16 53.0 8.55 9.30
COP 160624P00054000 P 06/24/16 54.0 8.75 10.50
COP 160624P00055000 P 06/24/16 55.0 9.50 12.50
COP 160701C00034000 C 07/01/16 34.0 8.45 11.65
COP 160701C00035000 C 07/01/16 35.0 8.60 10.00
COP 160701C00036000 C 07/01/16 36.0 7.70 9.05
COP 160701C00037000 C 07/01/16 37.0 6.85 8.00
COP 160701C00037500 C 07/01/16 37.5 6.35 7.55
COP 160701C00038000 C 07/01/16 38.0 5.95 7.00
COP 160701C00038500 C 07/01/16 38.5 5.50 6.55
COP 160701C00039000 C 07/01/16 39.0 5.05 6.10
COP 160701C00039500 C 07/01/16 39.5 4.65 5.55
COP 160701C00040000 C 07/01/16 40.0 4.20 5.15
COP 160701C00040500 C 07/01/16 40.5 3.85 4.75
COP 160701C00041000 C 07/01/16 41.0 3.45 4.35
COP 160701C00041500 C 07/01/16 41.5 3.25 3.95
COP 160701C00042000 C 07/01/16 42.0 2.91 3.60
COP 160701C00042500 C 07/01/16 42.5 2.59 3.05
COP 160701C00043000 C 07/01/16 43.0 2.41 2.67
COP 160701C00043500 C 07/01/16 43.5 2.12 2.34
COP 160701C00044000 C 07/01/16 44.0 1.79 2.05
COP 160701C00044500 C 07/01/16 44.5 1.55 1.78
COP 160701C00045000 C 07/01/16 45.0 1.28 1.53
COP 160701C00045500 C 07/01/16 45.5 1.06 1.31
COP 160701C00046000 C 07/01/16 46.0 0.91 1.11
COP 160701C00046500 C 07/01/16 46.5 0.81 0.90
COP 160701C00047000 C 07/01/16 47.0 0.64 0.79
COP 160701C00047500 C 07/01/16 47.5 0.54 0.64
COP 160701C00048000 C 07/01/16 48.0 0.44 0.52
COP 160701C00048500 C 07/01/16 48.5 0.35 0.45
COP 160701C00049000 C 07/01/16 49.0 0.16 0.50
COP 160701C00049500 C 07/01/16 49.5 0.01 0.50
COP 160701C00050000 C 07/01/16 50.0 0.07 0.36
COP 160701C00050500 C 07/01/16 50.5 0.00 0.50
COP 160701C00051000 C 07/01/16 51.0 0.00 0.50
COP 160701C00051500 C 07/01/16 51.5 0.00 0.50
COP 160701C00052000 C 07/01/16 52.0 0.00 0.50
COP 160701C00052500 C 07/01/16 52.5 0.00 0.50
COP 160701C00053000 C 07/01/16 53.0 0.00 0.28
COP 160701P00034000 P 07/01/16 34.0 0.00 0.30
COP 160701P00035000 P 07/01/16 35.0 0.00 0.50
COP 160701P00036000 P 07/01/16 36.0 0.00 0.50
COP 160701P00037000 P 07/01/16 37.0 0.00 0.50
COP 160701P00037500 P 07/01/16 37.5 0.00 0.50
COP 160701P00038000 P 07/01/16 38.0 0.02 0.50
COP 160701P00038500 P 07/01/16 38.5 0.20 0.38
COP 160701P00039000 P 07/01/16 39.0 0.25 0.48
COP 160701P00039500 P 07/01/16 39.5 0.19 0.65
COP 160701P00040000 P 07/01/16 40.0 0.41 0.53
COP 160701P00040500 P 07/01/16 40.5 0.50 0.66
COP 160701P00041000 P 07/01/16 41.0 0.61 0.67
COP 160701P00041500 P 07/01/16 41.5 0.70 0.81
COP 160701P00042000 P 07/01/16 42.0 0.83 0.94
COP 160701P00042500 P 07/01/16 42.5 0.97 1.12
COP 160701P00043000 P 07/01/16 43.0 1.13 1.27
COP 160701P00043500 P 07/01/16 43.5 1.31 1.45
COP 160701P00044000 P 07/01/16 44.0 1.52 1.66
COP 160701P00044500 P 07/01/16 44.5 1.76 1.89
COP 160701P00045000 P 07/01/16 45.0 2.00 2.15
COP 160701P00045500 P 07/01/16 45.5 2.28 2.43
COP 160701P00046000 P 07/01/16 46.0 2.53 2.85
COP 160701P00046500 P 07/01/16 46.5 2.87 3.45
COP 160701P00047000 P 07/01/16 47.0 3.15 3.90
COP 160701P00047500 P 07/01/16 47.5 3.40 4.25
COP 160701P00048000 P 07/01/16 48.0 3.80 4.75
COP 160701P00048500 P 07/01/16 48.5 4.20 5.10
COP 160701P00049000 P 07/01/16 49.0 4.65 5.50
COP 160701P00049500 P 07/01/16 49.5 5.05 6.05
COP 160701P00050000 P 07/01/16 50.0 5.45 6.50
COP 160701P00050500 P 07/01/16 50.5 5.90 7.00
COP 160701P00051000 P 07/01/16 51.0 6.35 7.50
COP 160701P00051500 P 07/01/16 51.5 6.75 8.00
COP 160701P00052000 P 07/01/16 52.0 7.30 8.60
COP 160701P00052500 P 07/01/16 52.5 7.80 8.95
COP 160701P00053000 P 07/01/16 53.0 8.25 9.45
COP 160708C00035000 C 07/08/16 35.0 8.70 10.00
COP 160708C00036000 C 07/08/16 36.0 7.80 9.05
COP 160708C00037000 C 07/08/16 37.0 6.85 8.10
COP 160708C00037500 C 07/08/16 37.5 6.45 7.60
COP 160708C00038000 C 07/08/16 38.0 6.05 7.10
COP 160708C00038500 C 07/08/16 38.5 5.65 6.65
COP 160708C00039000 C 07/08/16 39.0 5.10 6.20
COP 160708C00039500 C 07/08/16 39.5 4.75 5.70
COP 160708C00040000 C 07/08/16 40.0 4.30 5.25
COP 160708C00040500 C 07/08/16 40.5 3.95 4.85
COP 160708C00041000 C 07/08/16 41.0 3.60 4.45
COP 160708C00041500 C 07/08/16 41.5 3.40 4.10
COP 160708C00042000 C 07/08/16 42.0 3.05 3.70
COP 160708C00042500 C 07/08/16 42.5 2.78 3.20
COP 160708C00043000 C 07/08/16 43.0 2.46 2.81
COP 160708C00043500 C 07/08/16 43.5 2.18 2.53
COP 160708C00044000 C 07/08/16 44.0 1.91 2.22
COP 160708C00044500 C 07/08/16 44.5 1.73 1.95
COP 160708C00045000 C 07/08/16 45.0 1.53 1.70
COP 160708C00045500 C 07/08/16 45.5 1.24 1.47
COP 160708C00046000 C 07/08/16 46.0 1.08 1.27
COP 160708C00046500 C 07/08/16 46.5 0.89 1.09
COP 160708C00047000 C 07/08/16 47.0 0.85 0.91
COP 160708C00047500 C 07/08/16 47.5 0.68 0.79
COP 160708C00048000 C 07/08/16 48.0 0.59 0.65
COP 160708C00048500 C 07/08/16 48.5 0.45 0.57
COP 160708C00049000 C 07/08/16 49.0 0.35 0.51
COP 160708C00049500 C 07/08/16 49.5 0.26 0.47
COP 160708C00050000 C 07/08/16 50.0 0.02 0.50
COP 160708C00050500 C 07/08/16 50.5 0.00 0.50
COP 160708C00051000 C 07/08/16 51.0 0.00 0.50
COP 160708C00051500 C 07/08/16 51.5 0.00 0.50
COP 160708C00052000 C 07/08/16 52.0 0.00 0.50
COP 160708C00052500 C 07/08/16 52.5 0.00 0.50
COP 160708C00053000 C 07/08/16 53.0 0.00 0.50
COP 160708P00035000 P 07/08/16 35.0 0.00 0.50
COP 160708P00036000 P 07/08/16 36.0 0.00 0.50
COP 160708P00037000 P 07/08/16 37.0 0.00 0.50
COP 160708P00037500 P 07/08/16 37.5 0.04 0.52
COP 160708P00038000 P 07/08/16 38.0 0.25 0.44
COP 160708P00038500 P 07/08/16 38.5 0.15 0.62
COP 160708P00039000 P 07/08/16 39.0 0.21 0.68
COP 160708P00039500 P 07/08/16 39.5 0.47 0.59
COP 160708P00040000 P 07/08/16 40.0 0.55 0.63
COP 160708P00040500 P 07/08/16 40.5 0.65 0.73
COP 160708P00041000 P 07/08/16 41.0 0.76 0.83
COP 160708P00041500 P 07/08/16 41.5 0.87 0.98
COP 160708P00042000 P 07/08/16 42.0 1.02 1.09
COP 160708P00042500 P 07/08/16 42.5 1.16 1.26
COP 160708P00043000 P 07/08/16 43.0 1.28 1.43
COP 160708P00043500 P 07/08/16 43.5 1.48 1.65
COP 160708P00044000 P 07/08/16 44.0 1.76 1.83
COP 160708P00044500 P 07/08/16 44.5 1.96 2.06
COP 160708P00045000 P 07/08/16 45.0 2.22 2.34
COP 160708P00045500 P 07/08/16 45.5 2.50 2.63
COP 160708P00046000 P 07/08/16 46.0 2.74 3.00
COP 160708P00046500 P 07/08/16 46.5 3.00 3.65
COP 160708P00047000 P 07/08/16 47.0 3.40 4.00
COP 160708P00047500 P 07/08/16 47.5 3.50 4.40
COP 160708P00048000 P 07/08/16 48.0 3.90 4.85
COP 160708P00048500 P 07/08/16 48.5 4.30 5.20
COP 160708P00049000 P 07/08/16 49.0 4.70 5.70
COP 160708P00049500 P 07/08/16 49.5 5.05 6.15
COP 160708P00050000 P 07/08/16 50.0 5.50 6.60
COP 160708P00050500 P 07/08/16 50.5 5.95 7.10
COP 160708P00051000 P 07/08/16 51.0 6.35 7.65
COP 160708P00051500 P 07/08/16 51.5 6.80 8.05
COP 160708P00052000 P 07/08/16 52.0 7.30 8.65
COP 160708P00052500 P 07/08/16 52.5 7.80 9.05
COP 160708P00053000 P 07/08/16 53.0 8.25 9.50
COP 160715C00034000 C 07/15/16 34.0 9.30 10.90
COP 160715C00035000 C 07/15/16 35.0 8.30 11.30
COP 160715C00036000 C 07/15/16 36.0 7.30 10.45
COP 160715C00037000 C 07/15/16 37.0 6.30 9.45
COP 160715C00038000 C 07/15/16 38.0 5.25 8.40
COP 160715C00039000 C 07/15/16 39.0 5.10 6.25
COP 160715C00040000 C 07/15/16 40.0 4.15 5.35
COP 160715C00041000 C 07/15/16 41.0 4.15 4.45
COP 160715C00042000 C 07/15/16 42.0 3.50 3.70
COP 160715C00043000 C 07/15/16 43.0 2.83 2.95
COP 160715C00044000 C 07/15/16 44.0 2.27 2.34
COP 160715C00045000 C 07/15/16 45.0 1.77 1.83
COP 160715C00046000 C 07/15/16 46.0 1.34 1.39
COP 160715C00047000 C 07/15/16 47.0 0.99 1.04
COP 160715C00048000 C 07/15/16 48.0 0.71 0.77
COP 160715C00049000 C 07/15/16 49.0 0.50 0.55
COP 160715C00050000 C 07/15/16 50.0 0.34 0.38
COP 160715C00055000 C 07/15/16 55.0 0.04 0.07
COP 160715C00060000 C 07/15/16 60.0 0.00 0.05
COP 160715P00034000 P 07/15/16 34.0 0.11 0.15
COP 160715P00035000 P 07/15/16 35.0 0.16 0.19
COP 160715P00036000 P 07/15/16 36.0 0.20 0.26
COP 160715P00037000 P 07/15/16 37.0 0.28 0.33
COP 160715P00038000 P 07/15/16 38.0 0.38 0.43
COP 160715P00039000 P 07/15/16 39.0 0.51 0.57
COP 160715P00040000 P 07/15/16 40.0 0.72 0.75
COP 160715P00041000 P 07/15/16 41.0 0.94 0.97
COP 160715P00042000 P 07/15/16 42.0 1.22 1.25
COP 160715P00043000 P 07/15/16 43.0 1.56 1.60
COP 160715P00044000 P 07/15/16 44.0 1.97 2.02
COP 160715P00045000 P 07/15/16 45.0 2.42 2.56
COP 160715P00046000 P 07/15/16 46.0 2.96 3.15
COP 160715P00047000 P 07/15/16 47.0 3.65 3.80
COP 160715P00048000 P 07/15/16 48.0 3.95 6.60
COP 160715P00049000 P 07/15/16 49.0 4.85 7.35
COP 160715P00050000 P 07/15/16 50.0 5.65 7.50
COP 160715P00055000 P 07/15/16 55.0 8.85 11.85
COP 160715P00060000 P 07/15/16 60.0 14.00 17.80
COP 160819C00016000 C 08/19/16 16.0 26.60 30.00
COP 160819C00017000 C 08/19/16 17.0 25.45 28.90
COP 160819C00018000 C 08/19/16 18.0 24.65 28.00
COP 160819C00019000 C 08/19/16 19.0 23.40 27.00
COP 160819C00020000 C 08/19/16 20.0 22.40 26.00
COP 160819C00021000 C 08/19/16 21.0 21.45 24.95
COP 160819C00022000 C 08/19/16 22.0 20.55 24.10
COP 160819C00023000 C 08/19/16 23.0 19.55 22.45
COP 160819C00024000 C 08/19/16 24.0 18.60 21.95
COP 160819C00025000 C 08/19/16 25.0 18.00 20.10
COP 160819C00026000 C 08/19/16 26.0 16.65 19.60
COP 160819C00027500 C 08/19/16 27.5 15.05 17.65
COP 160819C00029000 C 08/19/16 29.0 14.00 16.15
COP 160819C00030000 C 08/19/16 30.0 13.70 15.20
COP 160819C00031000 C 08/19/16 31.0 12.70 14.20
COP 160819C00032500 C 08/19/16 32.5 11.25 12.75
COP 160819C00034000 C 08/19/16 34.0 9.85 11.60
COP 160819C00035000 C 08/19/16 35.0 9.05 10.25
COP 160819C00036000 C 08/19/16 36.0 8.65 9.00
COP 160819C00037500 C 08/19/16 37.5 7.35 7.65
COP 160819C00039000 C 08/19/16 39.0 6.15 6.45
COP 160819C00040000 C 08/19/16 40.0 5.40 5.65
COP 160819C00041000 C 08/19/16 41.0 4.70 4.90
COP 160819C00042500 C 08/19/16 42.5 3.75 3.90
COP 160819C00044000 C 08/19/16 44.0 2.90 2.96
COP 160819C00045000 C 08/19/16 45.0 2.38 2.46
COP 160819C00046000 C 08/19/16 46.0 1.95 2.01
COP 160819C00047500 C 08/19/16 47.5 1.39 1.45
COP 160819C00049000 C 08/19/16 49.0 0.96 1.02
COP 160819C00050000 C 08/19/16 50.0 0.74 0.79
COP 160819C00052500 C 08/19/16 52.5 0.31 0.43
COP 160819C00055000 C 08/19/16 55.0 0.11 0.25
COP 160819C00060000 C 08/19/16 60.0 0.03 0.12
COP 160819C00065000 C 08/19/16 65.0 0.00 0.04
COP 160819C00070000 C 08/19/16 70.0 0.00 0.04
COP 160819P00016000 P 08/19/16 16.0 0.00 0.04
COP 160819P00017000 P 08/19/16 17.0 0.00 0.04
COP 160819P00018000 P 08/19/16 18.0 0.00 0.04
COP 160819P00019000 P 08/19/16 19.0 0.00 0.05
COP 160819P00020000 P 08/19/16 20.0 0.00 0.06
COP 160819P00021000 P 08/19/16 21.0 0.00 0.07
COP 160819P00022000 P 08/19/16 22.0 0.00 0.09
COP 160819P00023000 P 08/19/16 23.0 0.00 0.11
COP 160819P00024000 P 08/19/16 24.0 0.00 0.13
COP 160819P00025000 P 08/19/16 25.0 0.00 0.15
COP 160819P00026000 P 08/19/16 26.0 0.02 0.17
COP 160819P00027500 P 08/19/16 27.5 0.03 0.22
COP 160819P00029000 P 08/19/16 29.0 0.07 0.27
COP 160819P00030000 P 08/19/16 30.0 0.10 0.30
COP 160819P00031000 P 08/19/16 31.0 0.15 0.34
COP 160819P00032500 P 08/19/16 32.5 0.22 0.39
COP 160819P00034000 P 08/19/16 34.0 0.35 0.43
COP 160819P00035000 P 08/19/16 35.0 0.43 0.53
COP 160819P00036000 P 08/19/16 36.0 0.53 0.67
COP 160819P00037500 P 08/19/16 37.5 0.78 0.83
COP 160819P00039000 P 08/19/16 39.0 1.06 1.12
COP 160819P00040000 P 08/19/16 40.0 1.30 1.36
COP 160819P00041000 P 08/19/16 41.0 1.58 1.64
COP 160819P00042500 P 08/19/16 42.5 2.10 2.16
COP 160819P00044000 P 08/19/16 44.0 2.75 2.81
COP 160819P00045000 P 08/19/16 45.0 3.20 3.40
COP 160819P00046000 P 08/19/16 46.0 3.80 3.95
COP 160819P00047500 P 08/19/16 47.5 4.75 4.90
COP 160819P00049000 P 08/19/16 49.0 5.70 6.00
COP 160819P00050000 P 08/19/16 50.0 6.50 6.80
COP 160819P00052500 P 08/19/16 52.5 8.55 8.90
COP 160819P00055000 P 08/19/16 55.0 10.35 11.85
COP 160819P00060000 P 08/19/16 60.0 15.25 16.75
COP 160819P00065000 P 08/19/16 65.0 20.05 22.05
COP 160819P00070000 P 08/19/16 70.0 24.50 27.60
COP 161118C00020000 C 11/18/16 20.0 22.20 25.85
COP 161118C00021000 C 11/18/16 21.0 21.00 25.25
COP 161118C00022000 C 11/18/16 22.0 20.00 24.00
COP 161118C00023000 C 11/18/16 23.0 19.05 22.35
COP 161118C00024000 C 11/18/16 24.0 18.70 21.75
COP 161118C00025000 C 11/18/16 25.0 17.70 20.75
COP 161118C00026000 C 11/18/16 26.0 16.40 19.55
COP 161118C00027000 C 11/18/16 27.0 15.15 19.00
COP 161118C00028000 C 11/18/16 28.0 14.30 17.45
COP 161118C00029000 C 11/18/16 29.0 14.00 16.40
COP 161118C00030000 C 11/18/16 30.0 13.00 15.45
COP 161118C00031000 C 11/18/16 31.0 11.75 14.55
COP 161118C00032000 C 11/18/16 32.0 12.15 13.65
COP 161118C00033000 C 11/18/16 33.0 11.30 12.80
COP 161118C00034000 C 11/18/16 34.0 10.45 11.95
COP 161118C00035000 C 11/18/16 35.0 9.80 10.80
COP 161118C00036000 C 11/18/16 36.0 8.05 9.90
COP 161118C00037000 C 11/18/16 37.0 8.20 9.10
COP 161118C00038000 C 11/18/16 38.0 7.40 8.45
COP 161118C00039000 C 11/18/16 39.0 7.10 7.55
COP 161118C00040000 C 11/18/16 40.0 6.40 6.75
COP 161118C00041000 C 11/18/16 41.0 5.75 6.05
COP 161118C00042000 C 11/18/16 42.0 5.10 5.40
COP 161118C00043000 C 11/18/16 43.0 4.55 4.85
COP 161118C00044000 C 11/18/16 44.0 4.10 4.25
COP 161118C00045000 C 11/18/16 45.0 3.60 3.75
COP 161118C00046000 C 11/18/16 46.0 3.15 3.35
COP 161118C00047000 C 11/18/16 47.0 2.62 2.88
COP 161118C00048000 C 11/18/16 48.0 2.35 2.49
COP 161118C00049000 C 11/18/16 49.0 2.04 2.16
COP 161118C00050000 C 11/18/16 50.0 1.71 1.85
COP 161118C00055000 C 11/18/16 55.0 0.69 0.79
COP 161118C00060000 C 11/18/16 60.0 0.22 0.35
COP 161118C00065000 C 11/18/16 65.0 0.05 0.14
COP 161118P00020000 P 11/18/16 20.0 0.05 0.23
COP 161118P00021000 P 11/18/16 21.0 0.07 0.26
COP 161118P00022000 P 11/18/16 22.0 0.08 0.32
COP 161118P00023000 P 11/18/16 23.0 0.11 0.36
COP 161118P00024000 P 11/18/16 24.0 0.15 0.39
COP 161118P00025000 P 11/18/16 25.0 0.19 0.43
COP 161118P00026000 P 11/18/16 26.0 0.23 0.36
COP 161118P00027000 P 11/18/16 27.0 0.28 0.53
COP 161118P00028000 P 11/18/16 28.0 0.34 0.57
COP 161118P00029000 P 11/18/16 29.0 0.41 0.53
COP 161118P00030000 P 11/18/16 30.0 0.51 0.65
COP 161118P00031000 P 11/18/16 31.0 0.60 0.87
COP 161118P00032000 P 11/18/16 32.0 0.73 0.89
COP 161118P00033000 P 11/18/16 33.0 0.86 1.03
COP 161118P00034000 P 11/18/16 34.0 1.03 1.19
COP 161118P00035000 P 11/18/16 35.0 1.23 1.31
COP 161118P00036000 P 11/18/16 36.0 1.43 1.56
COP 161118P00037000 P 11/18/16 37.0 1.65 1.75
COP 161118P00038000 P 11/18/16 38.0 1.90 2.06
COP 161118P00039000 P 11/18/16 39.0 2.17 2.28
COP 161118P00040000 P 11/18/16 40.0 2.47 2.69
COP 161118P00041000 P 11/18/16 41.0 2.82 3.10
COP 161118P00042000 P 11/18/16 42.0 3.20 3.35
COP 161118P00043000 P 11/18/16 43.0 3.65 3.75
COP 161118P00044000 P 11/18/16 44.0 4.05 4.35
COP 161118P00045000 P 11/18/16 45.0 4.55 4.85
COP 161118P00046000 P 11/18/16 46.0 5.10 5.40
COP 161118P00047000 P 11/18/16 47.0 5.65 6.00
COP 161118P00048000 P 11/18/16 48.0 6.30 6.65
COP 161118P00049000 P 11/18/16 49.0 6.95 7.30
COP 161118P00050000 P 11/18/16 50.0 7.65 8.00
COP 161118P00055000 P 11/18/16 55.0 11.00 12.50
COP 161118P00060000 P 11/18/16 60.0 15.55 17.05
COP 161118P00065000 P 11/18/16 65.0 20.05 22.05
COP 170120C00018000 C 01/20/17 18.0 24.40 28.10
COP 170120C00020000 C 01/20/17 20.0 22.35 26.00
COP 170120C00022500 C 01/20/17 22.5 20.30 23.00
COP 170120C00024000 C 01/20/17 24.0 19.00 21.35
COP 170120C00025000 C 01/20/17 25.0 18.00 20.40
COP 170120C00026000 C 01/20/17 26.0 16.35 19.45
COP 170120C00027500 C 01/20/17 27.5 15.45 18.00
COP 170120C00029000 C 01/20/17 29.0 13.95 16.70
COP 170120C00030000 C 01/20/17 30.0 14.50 15.70
COP 170120C00031000 C 01/20/17 31.0 13.35 14.85
COP 170120C00032500 C 01/20/17 32.5 12.05 13.55
COP 170120C00034000 C 01/20/17 34.0 10.85 12.35
COP 170120C00035000 C 01/20/17 35.0 10.05 11.60
COP 170120C00036000 C 01/20/17 36.0 9.85 10.05
COP 170120C00037500 C 01/20/17 37.5 8.85 9.05
COP 170120C00039000 C 01/20/17 39.0 7.70 8.00
COP 170120C00040000 C 01/20/17 40.0 7.10 7.25
COP 170120C00041000 C 01/20/17 41.0 6.40 6.60
COP 170120C00042500 C 01/20/17 42.5 5.50 5.80
COP 170120C00044000 C 01/20/17 44.0 4.65 4.90
COP 170120C00045000 C 01/20/17 45.0 4.30 4.40
COP 170120C00046000 C 01/20/17 46.0 3.85 3.95
COP 170120C00047500 C 01/20/17 47.5 3.15 3.30
COP 170120C00049000 C 01/20/17 49.0 2.63 2.72
COP 170120C00050000 C 01/20/17 50.0 2.29 2.36
COP 170120C00052500 C 01/20/17 52.5 1.60 1.67
COP 170120C00055000 C 01/20/17 55.0 1.07 1.14
COP 170120C00057500 C 01/20/17 57.5 0.66 0.79
COP 170120C00060000 C 01/20/17 60.0 0.42 0.53
COP 170120C00062500 C 01/20/17 62.5 0.30 0.37
COP 170120C00065000 C 01/20/17 65.0 0.17 0.26
COP 170120C00067500 C 01/20/17 67.5 0.10 0.17
COP 170120C00070000 C 01/20/17 70.0 0.06 0.12
COP 170120C00072500 C 01/20/17 72.5 0.02 0.13
COP 170120C00075000 C 01/20/17 75.0 0.01 0.12
COP 170120C00077500 C 01/20/17 77.5 0.00 0.10
COP 170120C00080000 C 01/20/17 80.0 0.00 0.08
COP 170120C00082500 C 01/20/17 82.5 0.00 0.06
COP 170120C00085000 C 01/20/17 85.0 0.00 0.06
COP 170120C00090000 C 01/20/17 90.0 0.00 0.05
COP 170120C00095000 C 01/20/17 95.0 0.00 0.04
COP 170120C00100000 C 01/20/17 100.0 0.00 0.04
COP 170120C00105000 C 01/20/17 105.0 0.00 0.04
COP 170120C00110000 C 01/20/17 110.0 0.00 0.04
COP 170120P00018000 P 01/20/17 18.0 0.11 0.27
COP 170120P00020000 P 01/20/17 20.0 0.13 0.36
COP 170120P00022500 P 01/20/17 22.5 0.22 0.49
COP 170120P00024000 P 01/20/17 24.0 0.30 0.57
COP 170120P00025000 P 01/20/17 25.0 0.35 0.60
COP 170120P00026000 P 01/20/17 26.0 0.42 0.67
COP 170120P00027500 P 01/20/17 27.5 0.58 0.69
COP 170120P00029000 P 01/20/17 29.0 0.72 0.84
COP 170120P00030000 P 01/20/17 30.0 0.81 0.96
COP 170120P00031000 P 01/20/17 31.0 1.02 1.12
COP 170120P00032500 P 01/20/17 32.5 1.25 1.37
COP 170120P00034000 P 01/20/17 34.0 1.52 1.67
COP 170120P00035000 P 01/20/17 35.0 1.73 1.80
COP 170120P00036000 P 01/20/17 36.0 1.97 2.01
COP 170120P00037500 P 01/20/17 37.5 2.36 2.41
COP 170120P00039000 P 01/20/17 39.0 2.82 2.90
COP 170120P00040000 P 01/20/17 40.0 3.15 3.25
COP 170120P00041000 P 01/20/17 41.0 3.50 3.65
COP 170120P00042500 P 01/20/17 42.5 4.10 4.30
COP 170120P00044000 P 01/20/17 44.0 4.80 4.95
COP 170120P00045000 P 01/20/17 45.0 5.20 5.45
COP 170120P00046000 P 01/20/17 46.0 5.70 6.00
COP 170120P00047500 P 01/20/17 47.5 6.65 6.85
COP 170120P00049000 P 01/20/17 49.0 7.60 7.75
COP 170120P00050000 P 01/20/17 50.0 8.15 8.40
COP 170120P00052500 P 01/20/17 52.5 10.00 10.20
COP 170120P00055000 P 01/20/17 55.0 11.90 12.15
COP 170120P00057500 P 01/20/17 57.5 13.40 14.95
COP 170120P00060000 P 01/20/17 60.0 16.20 17.20
COP 170120P00062500 P 01/20/17 62.5 18.05 19.10
COP 170120P00065000 P 01/20/17 65.0 20.25 23.00
COP 170120P00067500 P 01/20/17 67.5 22.00 25.80
COP 170120P00070000 P 01/20/17 70.0 24.25 28.00
COP 170120P00072500 P 01/20/17 72.5 27.50 29.55
COP 170120P00075000 P 01/20/17 75.0 30.00 32.00
COP 170120P00077500 P 01/20/17 77.5 31.85 35.60
COP 170120P00080000 P 01/20/17 80.0 33.70 37.95
COP 170120P00082500 P 01/20/17 82.5 36.25 40.35
COP 170120P00085000 P 01/20/17 85.0 38.80 43.20
COP 170120P00090000 P 01/20/17 90.0 44.15 47.90
COP 170120P00095000 P 01/20/17 95.0 48.70 53.10
COP 170120P00100000 P 01/20/17 100.0 53.80 58.20
COP 170120P00105000 P 01/20/17 105.0 58.90 63.20
COP 170120P00110000 P 01/20/17 110.0 63.60 67.95
COP 180119C00018000 C 01/19/18 18.0 24.00 28.50
COP 180119C00020000 C 01/19/18 20.0 22.65 26.95
COP 180119C00023000 C 01/19/18 23.0 19.55 24.00
COP 180119C00025000 C 01/19/18 25.0 17.75 22.20
COP 180119C00027500 C 01/19/18 27.5 16.45 19.60
COP 180119C00030000 C 01/19/18 30.0 14.45 17.65
COP 180119C00032500 C 01/19/18 32.5 12.55 15.75
COP 180119C00035000 C 01/19/18 35.0 12.25 12.60
COP 180119C00037500 C 01/19/18 37.5 10.70 10.95
COP 180119C00040000 C 01/19/18 40.0 9.25 9.55
COP 180119C00042500 C 01/19/18 42.5 7.85 8.15
COP 180119C00045000 C 01/19/18 45.0 6.70 6.85
COP 180119C00047500 C 01/19/18 47.5 5.55 5.85
COP 180119C00050000 C 01/19/18 50.0 4.60 4.85
COP 180119C00052500 C 01/19/18 52.5 3.80 4.05
COP 180119C00055000 C 01/19/18 55.0 3.05 3.35
COP 180119C00057500 C 01/19/18 57.5 2.49 2.61
COP 180119C00060000 C 01/19/18 60.0 2.01 2.13
COP 180119C00062500 C 01/19/18 62.5 1.60 1.76
COP 180119C00065000 C 01/19/18 65.0 0.93 1.38
COP 180119C00070000 C 01/19/18 70.0 0.50 0.90
COP 180119C00075000 C 01/19/18 75.0 0.38 0.80
COP 180119C00080000 C 01/19/18 80.0 0.25 0.54
COP 180119P00018000 P 01/19/18 18.0 0.55 0.75
COP 180119P00020000 P 01/19/18 20.0 0.69 1.16
COP 180119P00023000 P 01/19/18 23.0 1.04 1.28
COP 180119P00025000 P 01/19/18 25.0 1.33 1.86
COP 180119P00027500 P 01/19/18 27.5 1.73 2.14
COP 180119P00030000 P 01/19/18 30.0 2.38 2.59
COP 180119P00032500 P 01/19/18 32.5 3.05 3.25
COP 180119P00035000 P 01/19/18 35.0 3.80 4.00
COP 180119P00037500 P 01/19/18 37.5 4.65 5.00
COP 180119P00040000 P 01/19/18 40.0 5.60 5.95
COP 180119P00042500 P 01/19/18 42.5 6.70 7.05
COP 180119P00045000 P 01/19/18 45.0 8.00 8.25
COP 180119P00047500 P 01/19/18 47.5 9.40 9.75
COP 180119P00050000 P 01/19/18 50.0 10.90 11.25
COP 180119P00052500 P 01/19/18 52.5 12.55 12.85
COP 180119P00055000 P 01/19/18 55.0 14.25 14.50
COP 180119P00057500 P 01/19/18 57.5 16.15 16.45
COP 180119P00060000 P 01/19/18 60.0 18.15 18.45
COP 180119P00062500 P 01/19/18 62.5 20.10 20.45
COP 180119P00065000 P 01/19/18 65.0 20.45 24.45
COP 180119P00070000 P 01/19/18 70.0 24.90 29.20
COP 180119P00075000 P 01/19/18 75.0 29.50 33.80
COP 180119P00080000 P 01/19/18 80.0 34.10 38.40

OPRA data is delayed 15 minutes.