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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 141107C00050000 C 11/07/14 50.0 21.30 22.50
COP 141107C00055000 C 11/07/14 55.0 16.30 17.30
COP 141107C00057500 C 11/07/14 57.5 13.80 14.80
COP 141107C00058500 C 11/07/14 58.5 12.80 13.80
COP 141107C00059000 C 11/07/14 59.0 12.30 13.65
COP 141107C00059500 C 11/07/14 59.5 11.85 12.80
COP 141107C00060000 C 11/07/14 60.0 11.35 12.30
COP 141107C00060500 C 11/07/14 60.5 10.45 11.80
COP 141107C00061000 C 11/07/14 61.0 10.35 11.30
COP 141107C00061500 C 11/07/14 61.5 9.85 10.80
COP 141107C00062000 C 11/07/14 62.0 8.60 10.30
COP 141107C00062500 C 11/07/14 62.5 8.85 9.80
COP 141107C00063000 C 11/07/14 63.0 7.50 9.30
COP 141107C00063500 C 11/07/14 63.5 7.00 8.80
COP 141107C00064000 C 11/07/14 64.0 6.50 8.35
COP 141107C00064500 C 11/07/14 64.5 6.85 7.80
COP 141107C00065000 C 11/07/14 65.0 5.50 7.30
COP 141107C00065500 C 11/07/14 65.5 5.85 6.85
COP 141107C00066000 C 11/07/14 66.0 5.70 6.35
COP 141107C00066500 C 11/07/14 66.5 4.90 5.85
COP 141107C00067000 C 11/07/14 67.0 4.40 5.35
COP 141107C00067500 C 11/07/14 67.5 3.90 4.95
COP 141107C00068000 C 11/07/14 68.0 3.45 4.40
COP 141107C00068500 C 11/07/14 68.5 2.97 3.90
COP 141107C00069000 C 11/07/14 69.0 2.71 3.40
COP 141107C00069500 C 11/07/14 69.5 2.27 2.95
COP 141107C00070000 C 11/07/14 70.0 2.23 2.50
COP 141107C00070500 C 11/07/14 70.5 1.77 2.02
COP 141107C00071000 C 11/07/14 71.0 1.51 1.64
COP 141107C00071500 C 11/07/14 71.5 1.15 1.24
COP 141107C00072000 C 11/07/14 72.0 0.86 0.92
COP 141107C00072500 C 11/07/14 72.5 0.61 0.67
COP 141107C00073000 C 11/07/14 73.0 0.41 0.47
COP 141107C00073500 C 11/07/14 73.5 0.26 0.31
COP 141107C00074000 C 11/07/14 74.0 0.16 0.20
COP 141107C00074500 C 11/07/14 74.5 0.02 0.14
COP 141107C00075000 C 11/07/14 75.0 0.01 0.13
COP 141107C00076000 C 11/07/14 76.0 0.00 0.11
COP 141107C00077000 C 11/07/14 77.0 0.00 0.10
COP 141107C00078000 C 11/07/14 78.0 0.00 0.10
COP 141107C00079000 C 11/07/14 79.0 0.00 0.09
COP 141107C00080000 C 11/07/14 80.0 0.00 0.07
COP 141107C00081000 C 11/07/14 81.0 0.00 0.10
COP 141107C00082000 C 11/07/14 82.0 0.00 0.10
COP 141107C00083000 C 11/07/14 83.0 0.00 0.10
COP 141107C00084000 C 11/07/14 84.0 0.00 0.10
COP 141107C00085000 C 11/07/14 85.0 0.00 0.10
COP 141107C00086000 C 11/07/14 86.0 0.00 0.10
COP 141107C00087000 C 11/07/14 87.0 0.00 0.10
COP 141107C00088000 C 11/07/14 88.0 0.00 0.10
COP 141107C00089000 C 11/07/14 89.0 0.00 0.10
COP 141107C00090000 C 11/07/14 90.0 0.00 0.10
COP 141107C00091000 C 11/07/14 91.0 0.00 0.10
COP 141107C00092000 C 11/07/14 92.0 0.00 0.10
COP 141107C00093000 C 11/07/14 93.0 0.00 0.10
COP 141107C00094000 C 11/07/14 94.0 0.00 0.10
COP 141107C00095000 C 11/07/14 95.0 0.00 0.10
COP 141107P00050000 P 11/07/14 50.0 0.00 0.09
COP 141107P00055000 P 11/07/14 55.0 0.00 0.02
COP 141107P00057500 P 11/07/14 57.5 0.00 0.03
COP 141107P00058500 P 11/07/14 58.5 0.00 0.11
COP 141107P00059000 P 11/07/14 59.0 0.00 0.11
COP 141107P00059500 P 11/07/14 59.5 0.00 0.02
COP 141107P00060000 P 11/07/14 60.0 0.00 0.08
COP 141107P00060500 P 11/07/14 60.5 0.00 0.03
COP 141107P00061000 P 11/07/14 61.0 0.01 0.04
COP 141107P00061500 P 11/07/14 61.5 0.01 0.12
COP 141107P00062000 P 11/07/14 62.0 0.01 0.12
COP 141107P00062500 P 11/07/14 62.5 0.01 0.09
COP 141107P00063000 P 11/07/14 63.0 0.01 0.13
COP 141107P00063500 P 11/07/14 63.5 0.01 0.10
COP 141107P00064000 P 11/07/14 64.0 0.02 0.12
COP 141107P00064500 P 11/07/14 64.5 0.01 0.13
COP 141107P00065000 P 11/07/14 65.0 0.02 0.13
COP 141107P00065500 P 11/07/14 65.5 0.02 0.15
COP 141107P00066000 P 11/07/14 66.0 0.04 0.16
COP 141107P00066500 P 11/07/14 66.5 0.05 0.17
COP 141107P00067000 P 11/07/14 67.0 0.05 0.18
COP 141107P00067500 P 11/07/14 67.5 0.06 0.27
COP 141107P00068000 P 11/07/14 68.0 0.07 0.22
COP 141107P00068500 P 11/07/14 68.5 0.11 0.23
COP 141107P00069000 P 11/07/14 69.0 0.13 0.21
COP 141107P00069500 P 11/07/14 69.5 0.16 0.21
COP 141107P00070000 P 11/07/14 70.0 0.20 0.26
COP 141107P00070500 P 11/07/14 70.5 0.27 0.35
COP 141107P00071000 P 11/07/14 71.0 0.39 0.45
COP 141107P00071500 P 11/07/14 71.5 0.53 0.60
COP 141107P00072000 P 11/07/14 72.0 0.71 0.80
COP 141107P00072500 P 11/07/14 72.5 0.93 1.04
COP 141107P00073000 P 11/07/14 73.0 1.22 1.70
COP 141107P00073500 P 11/07/14 73.5 1.56 2.27
COP 141107P00074000 P 11/07/14 74.0 1.92 2.50
COP 141107P00074500 P 11/07/14 74.5 2.26 3.00
COP 141107P00075000 P 11/07/14 75.0 2.81 3.65
COP 141107P00076000 P 11/07/14 76.0 3.70 4.50
COP 141107P00077000 P 11/07/14 77.0 4.65 5.65
COP 141107P00078000 P 11/07/14 78.0 5.55 6.65
COP 141107P00079000 P 11/07/14 79.0 6.55 7.70
COP 141107P00080000 P 11/07/14 80.0 7.55 8.65
COP 141107P00081000 P 11/07/14 81.0 8.55 9.40
COP 141107P00082000 P 11/07/14 82.0 8.25 11.45
COP 141107P00083000 P 11/07/14 83.0 9.15 12.40
COP 141107P00084000 P 11/07/14 84.0 10.10 13.40
COP 141107P00085000 P 11/07/14 85.0 11.25 14.45
COP 141107P00086000 P 11/07/14 86.0 12.20 15.50
COP 141107P00087000 P 11/07/14 87.0 13.20 16.45
COP 141107P00088000 P 11/07/14 88.0 14.10 17.45
COP 141107P00089000 P 11/07/14 89.0 15.10 18.45
COP 141107P00090000 P 11/07/14 90.0 16.30 19.60
COP 141107P00091000 P 11/07/14 91.0 17.15 20.60
COP 141107P00092000 P 11/07/14 92.0 18.20 21.45
COP 141107P00093000 P 11/07/14 93.0 19.15 22.60
COP 141107P00094000 P 11/07/14 94.0 20.20 23.55
COP 141107P00095000 P 11/07/14 95.0 22.05 24.60
COP 141114C00055000 C 11/14/14 55.0 16.35 17.55
COP 141114C00057500 C 11/14/14 57.5 13.75 14.80
COP 141114C00058500 C 11/14/14 58.5 12.85 13.80
COP 141114C00059000 C 11/14/14 59.0 12.45 13.50
COP 141114C00059500 C 11/14/14 59.5 11.85 12.80
COP 141114C00060000 C 11/14/14 60.0 11.35 12.50
COP 141114C00060500 C 11/14/14 60.5 10.95 11.85
COP 141114C00061000 C 11/14/14 61.0 10.35 11.35
COP 141114C00061500 C 11/14/14 61.5 9.85 10.85
COP 141114C00062000 C 11/14/14 62.0 9.40 10.35
COP 141114C00062500 C 11/14/14 62.5 8.90 9.85
COP 141114C00063000 C 11/14/14 63.0 8.05 9.35
COP 141114C00063500 C 11/14/14 63.5 7.40 8.85
COP 141114C00064000 C 11/14/14 64.0 7.40 8.45
COP 141114C00064500 C 11/14/14 64.5 6.90 7.90
COP 141114C00065000 C 11/14/14 65.0 6.45 7.40
COP 141114C00065500 C 11/14/14 65.5 5.95 6.90
COP 141114C00066000 C 11/14/14 66.0 5.50 6.40
COP 141114C00066500 C 11/14/14 66.5 5.00 5.95
COP 141114C00067000 C 11/14/14 67.0 4.55 5.45
COP 141114C00067500 C 11/14/14 67.5 4.20 5.00
COP 141114C00068000 C 11/14/14 68.0 3.65 4.50
COP 141114C00068500 C 11/14/14 68.5 3.30 4.05
COP 141114C00069000 C 11/14/14 69.0 2.96 3.60
COP 141114C00069500 C 11/14/14 69.5 2.91 3.10
COP 141114C00070000 C 11/14/14 70.0 2.53 2.78
COP 141114C00070500 C 11/14/14 70.5 2.19 2.31
COP 141114C00071000 C 11/14/14 71.0 1.82 1.91
COP 141114C00071500 C 11/14/14 71.5 1.49 1.58
COP 141114C00072000 C 11/14/14 72.0 1.20 1.27
COP 141114C00072500 C 11/14/14 72.5 0.96 1.01
COP 141114C00073000 C 11/14/14 73.0 0.73 0.79
COP 141114C00073500 C 11/14/14 73.5 0.54 0.60
COP 141114C00074000 C 11/14/14 74.0 0.40 0.48
COP 141114C00074500 C 11/14/14 74.5 0.19 0.34
COP 141114C00075000 C 11/14/14 75.0 0.14 0.27
COP 141114C00076000 C 11/14/14 76.0 0.04 0.19
COP 141114C00077000 C 11/14/14 77.0 0.01 0.10
COP 141114C00078000 C 11/14/14 78.0 0.01 0.13
COP 141114C00079000 C 11/14/14 79.0 0.00 0.12
COP 141114C00080000 C 11/14/14 80.0 0.00 0.07
COP 141114C00081000 C 11/14/14 81.0 0.00 0.11
COP 141114C00082000 C 11/14/14 82.0 0.00 0.10
COP 141114C00083000 C 11/14/14 83.0 0.00 0.10
COP 141114C00084000 C 11/14/14 84.0 0.00 0.10
COP 141114C00085000 C 11/14/14 85.0 0.00 0.10
COP 141114C00086000 C 11/14/14 86.0 0.00 0.10
COP 141114C00087000 C 11/14/14 87.0 0.00 0.10
COP 141114C00088000 C 11/14/14 88.0 0.00 0.10
COP 141114C00089000 C 11/14/14 89.0 0.00 0.10
COP 141114C00090000 C 11/14/14 90.0 0.00 0.10
COP 141114C00091000 C 11/14/14 91.0 0.00 0.10
COP 141114C00092000 C 11/14/14 92.0 0.00 0.10
COP 141114C00093000 C 11/14/14 93.0 0.00 0.10
COP 141114P00055000 P 11/14/14 55.0 0.00 0.07
COP 141114P00057500 P 11/14/14 57.5 0.01 0.13
COP 141114P00058500 P 11/14/14 58.5 0.01 0.13
COP 141114P00059000 P 11/14/14 59.0 0.01 0.13
COP 141114P00059500 P 11/14/14 59.5 0.01 0.14
COP 141114P00060000 P 11/14/14 60.0 0.01 0.14
COP 141114P00060500 P 11/14/14 60.5 0.02 0.14
COP 141114P00061000 P 11/14/14 61.0 0.02 0.15
COP 141114P00061500 P 11/14/14 61.5 0.02 0.15
COP 141114P00062000 P 11/14/14 62.0 0.02 0.16
COP 141114P00062500 P 11/14/14 62.5 0.02 0.15
COP 141114P00063000 P 11/14/14 63.0 0.03 0.17
COP 141114P00063500 P 11/14/14 63.5 0.04 0.18
COP 141114P00064000 P 11/14/14 64.0 0.06 0.19
COP 141114P00064500 P 11/14/14 64.5 0.08 0.20
COP 141114P00065000 P 11/14/14 65.0 0.08 0.21
COP 141114P00065500 P 11/14/14 65.5 0.10 0.24
COP 141114P00066000 P 11/14/14 66.0 0.11 0.26
COP 141114P00066500 P 11/14/14 66.5 0.14 0.31
COP 141114P00067000 P 11/14/14 67.0 0.17 0.32
COP 141114P00067500 P 11/14/14 67.5 0.19 0.28
COP 141114P00068000 P 11/14/14 68.0 0.22 0.42
COP 141114P00068500 P 11/14/14 68.5 0.26 0.30
COP 141114P00069000 P 11/14/14 69.0 0.31 0.37
COP 141114P00069500 P 11/14/14 69.5 0.39 0.42
COP 141114P00070000 P 11/14/14 70.0 0.49 0.53
COP 141114P00070500 P 11/14/14 70.5 0.59 0.70
COP 141114P00071000 P 11/14/14 71.0 0.73 0.77
COP 141114P00071500 P 11/14/14 71.5 0.89 1.01
COP 141114P00072000 P 11/14/14 72.0 1.07 1.24
COP 141114P00072500 P 11/14/14 72.5 1.31 1.38
COP 141114P00073000 P 11/14/14 73.0 1.58 1.71
COP 141114P00073500 P 11/14/14 73.5 1.90 2.15
COP 141114P00074000 P 11/14/14 74.0 2.15 2.46
COP 141114P00074500 P 11/14/14 74.5 2.61 2.84
COP 141114P00075000 P 11/14/14 75.0 2.98 3.55
COP 141114P00076000 P 11/14/14 76.0 3.80 4.25
COP 141114P00077000 P 11/14/14 77.0 4.75 5.25
COP 141114P00078000 P 11/14/14 78.0 5.75 6.40
COP 141114P00079000 P 11/14/14 79.0 6.75 7.70
COP 141114P00080000 P 11/14/14 80.0 7.60 8.70
COP 141114P00081000 P 11/14/14 81.0 8.65 9.40
COP 141114P00082000 P 11/14/14 82.0 9.65 10.70
COP 141114P00083000 P 11/14/14 83.0 10.65 11.70
COP 141114P00084000 P 11/14/14 84.0 10.90 13.30
COP 141114P00085000 P 11/14/14 85.0 11.20 14.65
COP 141114P00086000 P 11/14/14 86.0 12.15 15.70
COP 141114P00087000 P 11/14/14 87.0 13.20 16.60
COP 141114P00088000 P 11/14/14 88.0 14.20 17.65
COP 141114P00089000 P 11/14/14 89.0 15.25 18.60
COP 141114P00090000 P 11/14/14 90.0 16.10 19.45
COP 141114P00091000 P 11/14/14 91.0 17.05 20.70
COP 141114P00092000 P 11/14/14 92.0 18.25 21.45
COP 141114P00093000 P 11/14/14 93.0 19.40 22.45
COP 141122C00050000 C 11/22/14 50.0 21.30 22.25
COP 141122C00052500 C 11/22/14 52.5 18.90 19.80
COP 141122C00055000 C 11/22/14 55.0 16.30 17.30
COP 141122C00057500 C 11/22/14 57.5 13.85 14.80
COP 141122C00058500 C 11/22/14 58.5 12.85 13.85
COP 141122C00059000 C 11/22/14 59.0 12.35 13.35
COP 141122C00059500 C 11/22/14 59.5 11.90 12.85
COP 141122C00060000 C 11/22/14 60.0 11.40 12.35
COP 141122C00060500 C 11/22/14 60.5 10.85 11.85
COP 141122C00061000 C 11/22/14 61.0 10.40 11.35
COP 141122C00061500 C 11/22/14 61.5 9.90 10.85
COP 141122C00062000 C 11/22/14 62.0 9.45 10.40
COP 141122C00062500 C 11/22/14 62.5 8.95 9.90
COP 141122C00063000 C 11/22/14 63.0 8.45 9.40
COP 141122C00063500 C 11/22/14 63.5 7.95 8.90
COP 141122C00064000 C 11/22/14 64.0 7.45 8.45
COP 141122C00064500 C 11/22/14 64.5 7.00 7.95
COP 141122C00065000 C 11/22/14 65.0 6.50 7.45
COP 141122C00065500 C 11/22/14 65.5 6.05 7.00
COP 141122C00066000 C 11/22/14 66.0 5.60 6.50
COP 141122C00066500 C 11/22/14 66.5 5.15 6.05
COP 141122C00067000 C 11/22/14 67.0 4.70 5.60
COP 141122C00067500 C 11/22/14 67.5 4.30 5.10
COP 141122C00068000 C 11/22/14 68.0 4.45 4.70
COP 141122C00068500 C 11/22/14 68.5 4.05 4.15
COP 141122C00069000 C 11/22/14 69.0 3.40 3.80
COP 141122C00069500 C 11/22/14 69.5 3.20 3.40
COP 141122C00070000 C 11/22/14 70.0 2.80 2.99
COP 141122C00070500 C 11/22/14 70.5 2.43 2.55
COP 141122C00071000 C 11/22/14 71.0 2.14 2.19
COP 141122C00071500 C 11/22/14 71.5 1.81 1.87
COP 141122C00072000 C 11/22/14 72.0 1.52 1.57
COP 141122C00072500 C 11/22/14 72.5 1.22 1.30
COP 141122C00073000 C 11/22/14 73.0 1.02 1.08
COP 141122C00073500 C 11/22/14 73.5 0.82 0.87
COP 141122C00074000 C 11/22/14 74.0 0.65 0.70
COP 141122C00074500 C 11/22/14 74.5 0.51 0.55
COP 141122C00075000 C 11/22/14 75.0 0.39 0.43
COP 141122C00076000 C 11/22/14 76.0 0.15 0.26
COP 141122C00077500 C 11/22/14 77.5 0.05 0.13
COP 141122C00079000 C 11/22/14 79.0 0.03 0.07
COP 141122C00080000 C 11/22/14 80.0 0.02 0.06
COP 141122C00081000 C 11/22/14 81.0 0.01 0.05
COP 141122C00082500 C 11/22/14 82.5 0.01 0.03
COP 141122C00084000 C 11/22/14 84.0 0.00 0.04
COP 141122C00085000 C 11/22/14 85.0 0.01 0.03
COP 141122C00086000 C 11/22/14 86.0 0.00 0.03
COP 141122C00087500 C 11/22/14 87.5 0.00 0.03
COP 141122C00089000 C 11/22/14 89.0 0.00 0.03
COP 141122C00090000 C 11/22/14 90.0 0.00 0.03
COP 141122C00091000 C 11/22/14 91.0 0.00 0.03
COP 141122C00092500 C 11/22/14 92.5 0.00 0.03
COP 141122C00094000 C 11/22/14 94.0 0.00 0.03
COP 141122C00095000 C 11/22/14 95.0 0.00 0.03
COP 141122C00096000 C 11/22/14 96.0 0.00 0.03
COP 141122C00100000 C 11/22/14 100.0 0.00 0.03
COP 141122P00050000 P 11/22/14 50.0 0.00 0.01
COP 141122P00052500 P 11/22/14 52.5 0.00 0.01
COP 141122P00055000 P 11/22/14 55.0 0.01 0.02
COP 141122P00057500 P 11/22/14 57.5 0.04 0.07
COP 141122P00058500 P 11/22/14 58.5 0.03 0.09
COP 141122P00059000 P 11/22/14 59.0 0.03 0.10
COP 141122P00059500 P 11/22/14 59.5 0.04 0.12
COP 141122P00060000 P 11/22/14 60.0 0.07 0.11
COP 141122P00060500 P 11/22/14 60.5 0.05 0.14
COP 141122P00061000 P 11/22/14 61.0 0.06 0.14
COP 141122P00061500 P 11/22/14 61.5 0.08 0.15
COP 141122P00062000 P 11/22/14 62.0 0.09 0.17
COP 141122P00062500 P 11/22/14 62.5 0.11 0.15
COP 141122P00063000 P 11/22/14 63.0 0.12 0.19
COP 141122P00063500 P 11/22/14 63.5 0.13 0.17
COP 141122P00064000 P 11/22/14 64.0 0.14 0.22
COP 141122P00064500 P 11/22/14 64.5 0.16 0.22
COP 141122P00065000 P 11/22/14 65.0 0.17 0.25
COP 141122P00065500 P 11/22/14 65.5 0.20 0.31
COP 141122P00066000 P 11/22/14 66.0 0.22 0.33
COP 141122P00066500 P 11/22/14 66.5 0.25 0.35
COP 141122P00067000 P 11/22/14 67.0 0.29 0.36
COP 141122P00067500 P 11/22/14 67.5 0.33 0.39
COP 141122P00068000 P 11/22/14 68.0 0.38 0.42
COP 141122P00068500 P 11/22/14 68.5 0.45 0.48
COP 141122P00069000 P 11/22/14 69.0 0.52 0.54
COP 141122P00069500 P 11/22/14 69.5 0.61 0.64
COP 141122P00070000 P 11/22/14 70.0 0.71 0.76
COP 141122P00070500 P 11/22/14 70.5 0.85 0.91
COP 141122P00071000 P 11/22/14 71.0 0.99 1.12
COP 141122P00071500 P 11/22/14 71.5 1.16 1.24
COP 141122P00072000 P 11/22/14 72.0 1.37 1.43
COP 141122P00072500 P 11/22/14 72.5 1.60 1.68
COP 141122P00073000 P 11/22/14 73.0 1.87 1.98
COP 141122P00073500 P 11/22/14 73.5 2.16 2.26
COP 141122P00074000 P 11/22/14 74.0 2.47 2.58
COP 141122P00074500 P 11/22/14 74.5 2.80 2.94
COP 141122P00075000 P 11/22/14 75.0 3.15 3.35
COP 141122P00076000 P 11/22/14 76.0 3.95 4.40
COP 141122P00077500 P 11/22/14 77.5 5.35 5.90
COP 141122P00079000 P 11/22/14 79.0 6.75 7.30
COP 141122P00080000 P 11/22/14 80.0 7.75 8.75
COP 141122P00081000 P 11/22/14 81.0 8.75 9.40
COP 141122P00082500 P 11/22/14 82.5 10.25 11.20
COP 141122P00084000 P 11/22/14 84.0 11.40 12.90
COP 141122P00085000 P 11/22/14 85.0 12.65 13.40
COP 141122P00086000 P 11/22/14 86.0 13.55 14.60
COP 141122P00087500 P 11/22/14 87.5 15.15 16.50
COP 141122P00089000 P 11/22/14 89.0 15.25 17.85
COP 141122P00090000 P 11/22/14 90.0 16.20 19.30
COP 141122P00091000 P 11/22/14 91.0 17.20 20.50
COP 141122P00092500 P 11/22/14 92.5 19.10 22.10
COP 141122P00094000 P 11/22/14 94.0 20.55 23.30
COP 141122P00095000 P 11/22/14 95.0 21.15 24.30
COP 141122P00096000 P 11/22/14 96.0 22.55 24.40
COP 141122P00100000 P 11/22/14 100.0 26.15 28.40
COP 141128C00055000 C 11/28/14 55.0 16.45 17.50
COP 141128C00057500 C 11/28/14 57.5 13.80 14.85
COP 141128C00058500 C 11/28/14 58.5 12.90 14.05
COP 141128C00059000 C 11/28/14 59.0 12.40 13.65
COP 141128C00059500 C 11/28/14 59.5 11.90 12.90
COP 141128C00060000 C 11/28/14 60.0 10.90 12.50
COP 141128C00060500 C 11/28/14 60.5 10.40 12.00
COP 141128C00061000 C 11/28/14 61.0 10.45 11.50
COP 141128C00061500 C 11/28/14 61.5 9.95 11.05
COP 141128C00062000 C 11/28/14 62.0 9.45 10.55
COP 141128C00062500 C 11/28/14 62.5 8.65 10.00
COP 141128C00063000 C 11/28/14 63.0 8.50 9.55
COP 141128C00063500 C 11/28/14 63.5 8.00 9.10
COP 141128C00064000 C 11/28/14 64.0 6.25 8.55
COP 141128C00064500 C 11/28/14 64.5 6.80 8.10
COP 141128C00065000 C 11/28/14 65.0 6.60 7.50
COP 141128C00065500 C 11/28/14 65.5 6.10 7.15
COP 141128C00066000 C 11/28/14 66.0 5.65 6.60
COP 141128C00066500 C 11/28/14 66.5 5.20 6.10
COP 141128C00067000 C 11/28/14 67.0 4.55 5.65
COP 141128C00067500 C 11/28/14 67.5 4.25 5.20
COP 141128C00068000 C 11/28/14 68.0 4.20 4.80
COP 141128C00068500 C 11/28/14 68.5 3.80 4.35
COP 141128C00069000 C 11/28/14 69.0 3.45 3.95
COP 141128C00069500 C 11/28/14 69.5 3.25 3.55
COP 141128C00070000 C 11/28/14 70.0 3.00 3.15
COP 141128C00070500 C 11/28/14 70.5 2.64 2.79
COP 141128C00071000 C 11/28/14 71.0 2.30 2.45
COP 141128C00071500 C 11/28/14 71.5 1.99 2.10
COP 141128C00072000 C 11/28/14 72.0 1.68 1.79
COP 141128C00072500 C 11/28/14 72.5 1.41 1.49
COP 141128C00073000 C 11/28/14 73.0 1.18 1.26
COP 141128C00073500 C 11/28/14 73.5 0.99 1.04
COP 141128C00074000 C 11/28/14 74.0 0.81 0.85
COP 141128C00074500 C 11/28/14 74.5 0.54 0.72
COP 141128C00075000 C 11/28/14 75.0 0.51 0.58
COP 141128C00076000 C 11/28/14 76.0 0.21 0.38
COP 141128C00077000 C 11/28/14 77.0 0.11 0.24
COP 141128C00078000 C 11/28/14 78.0 0.06 0.15
COP 141128C00079000 C 11/28/14 79.0 0.03 0.10
COP 141128C00080000 C 11/28/14 80.0 0.02 0.07
COP 141128C00081000 C 11/28/14 81.0 0.01 0.06
COP 141128C00082000 C 11/28/14 82.0 0.00 0.06
COP 141128C00083000 C 11/28/14 83.0 0.00 0.05
COP 141128C00084000 C 11/28/14 84.0 0.00 0.05
COP 141128C00085000 C 11/28/14 85.0 0.00 0.05
COP 141128C00086000 C 11/28/14 86.0 0.00 0.04
COP 141128C00087000 C 11/28/14 87.0 0.00 0.04
COP 141128C00088000 C 11/28/14 88.0 0.00 0.03
COP 141128P00055000 P 11/28/14 55.0 0.01 0.11
COP 141128P00057500 P 11/28/14 57.5 0.03 0.14
COP 141128P00058500 P 11/28/14 58.5 0.04 0.16
COP 141128P00059000 P 11/28/14 59.0 0.05 0.17
COP 141128P00059500 P 11/28/14 59.5 0.05 0.18
COP 141128P00060000 P 11/28/14 60.0 0.06 0.19
COP 141128P00060500 P 11/28/14 60.5 0.07 0.20
COP 141128P00061000 P 11/28/14 61.0 0.08 0.21
COP 141128P00061500 P 11/28/14 61.5 0.10 0.22
COP 141128P00062000 P 11/28/14 62.0 0.12 0.24
COP 141128P00062500 P 11/28/14 62.5 0.13 0.25
COP 141128P00063000 P 11/28/14 63.0 0.16 0.27
COP 141128P00063500 P 11/28/14 63.5 0.18 0.29
COP 141128P00064000 P 11/28/14 64.0 0.16 0.31
COP 141128P00064500 P 11/28/14 64.5 0.19 0.32
COP 141128P00065000 P 11/28/14 65.0 0.23 0.33
COP 141128P00065500 P 11/28/14 65.5 0.26 0.37
COP 141128P00066000 P 11/28/14 66.0 0.29 0.40
COP 141128P00066500 P 11/28/14 66.5 0.32 0.44
COP 141128P00067000 P 11/28/14 67.0 0.36 0.49
COP 141128P00067500 P 11/28/14 67.5 0.41 0.50
COP 141128P00068000 P 11/28/14 68.0 0.48 0.60
COP 141128P00068500 P 11/28/14 68.5 0.55 0.60
COP 141128P00069000 P 11/28/14 69.0 0.65 0.77
COP 141128P00069500 P 11/28/14 69.5 0.75 0.87
COP 141128P00070000 P 11/28/14 70.0 0.86 0.97
COP 141128P00070500 P 11/28/14 70.5 0.99 1.13
COP 141128P00071000 P 11/28/14 71.0 1.14 1.29
COP 141128P00071500 P 11/28/14 71.5 1.34 1.47
COP 141128P00072000 P 11/28/14 72.0 1.54 1.61
COP 141128P00072500 P 11/28/14 72.5 1.71 1.84
COP 141128P00073000 P 11/28/14 73.0 2.04 2.19
COP 141128P00073500 P 11/28/14 73.5 2.31 2.49
COP 141128P00074000 P 11/28/14 74.0 2.59 3.35
COP 141128P00074500 P 11/28/14 74.5 2.91 3.75
COP 141128P00075000 P 11/28/14 75.0 3.25 4.00
COP 141128P00076000 P 11/28/14 76.0 4.05 4.95
COP 141128P00077000 P 11/28/14 77.0 4.90 5.85
COP 141128P00078000 P 11/28/14 78.0 5.75 6.30
COP 141128P00079000 P 11/28/14 79.0 6.70 7.25
COP 141128P00080000 P 11/28/14 80.0 7.65 8.75
COP 141128P00081000 P 11/28/14 81.0 8.60 9.70
COP 141128P00082000 P 11/28/14 82.0 9.60 10.70
COP 141128P00083000 P 11/28/14 83.0 10.50 11.85
COP 141128P00084000 P 11/28/14 84.0 11.40 12.70
COP 141128P00085000 P 11/28/14 85.0 12.60 13.85
COP 141128P00086000 P 11/28/14 86.0 13.60 14.70
COP 141128P00087000 P 11/28/14 87.0 14.60 15.70
COP 141128P00088000 P 11/28/14 88.0 15.40 16.65
COP 141205C00055000 C 12/05/14 55.0 16.40 17.45
COP 141205C00060000 C 12/05/14 60.0 11.45 12.45
COP 141205C00063000 C 12/05/14 63.0 8.55 9.55
COP 141205C00063500 C 12/05/14 63.5 8.10 9.10
COP 141205C00064000 C 12/05/14 64.0 7.60 8.60
COP 141205C00064500 C 12/05/14 64.5 6.90 8.15
COP 141205C00065000 C 12/05/14 65.0 6.70 7.65
COP 141205C00065500 C 12/05/14 65.5 6.25 7.20
COP 141205C00066000 C 12/05/14 66.0 4.60 6.70
COP 141205C00066500 C 12/05/14 66.5 5.35 6.25
COP 141205C00067000 C 12/05/14 67.0 4.90 5.85
COP 141205C00067500 C 12/05/14 67.5 4.50 5.35
COP 141205C00068000 C 12/05/14 68.0 4.10 4.90
COP 141205C00068500 C 12/05/14 68.5 3.70 4.50
COP 141205C00069000 C 12/05/14 69.0 3.75 4.10
COP 141205C00069500 C 12/05/14 69.5 3.40 3.70
COP 141205C00070000 C 12/05/14 70.0 3.05 3.35
COP 141205C00070500 C 12/05/14 70.5 2.67 2.99
COP 141205C00071000 C 12/05/14 71.0 2.34 2.61
COP 141205C00071500 C 12/05/14 71.5 2.03 2.31
COP 141205C00072000 C 12/05/14 72.0 1.85 2.00
COP 141205C00072500 C 12/05/14 72.5 1.56 1.70
COP 141205C00073000 C 12/05/14 73.0 1.25 1.48
COP 141205C00073500 C 12/05/14 73.5 1.03 1.26
COP 141205C00074000 C 12/05/14 74.0 0.84 1.06
COP 141205C00074500 C 12/05/14 74.5 0.68 0.88
COP 141205C00075000 C 12/05/14 75.0 0.54 0.73
COP 141205C00076000 C 12/05/14 76.0 0.33 0.52
COP 141205C00077000 C 12/05/14 77.0 0.19 0.34
COP 141205C00078000 C 12/05/14 78.0 0.11 0.22
COP 141205C00079000 C 12/05/14 79.0 0.06 0.15
COP 141205C00080000 C 12/05/14 80.0 0.04 0.11
COP 141205P00055000 P 12/05/14 55.0 0.04 0.13
COP 141205P00060000 P 12/05/14 60.0 0.10 0.21
COP 141205P00063000 P 12/05/14 63.0 0.18 0.33
COP 141205P00063500 P 12/05/14 63.5 0.23 0.25
COP 141205P00064000 P 12/05/14 64.0 0.22 0.37
COP 141205P00064500 P 12/05/14 64.5 0.28 0.40
COP 141205P00065000 P 12/05/14 65.0 0.31 0.35
COP 141205P00065500 P 12/05/14 65.5 0.34 0.47
COP 141205P00066000 P 12/05/14 66.0 0.38 0.51
COP 141205P00066500 P 12/05/14 66.5 0.43 0.56
COP 141205P00067000 P 12/05/14 67.0 0.48 0.61
COP 141205P00067500 P 12/05/14 67.5 0.55 0.62
COP 141205P00068000 P 12/05/14 68.0 0.61 0.75
COP 141205P00068500 P 12/05/14 68.5 0.70 0.84
COP 141205P00069000 P 12/05/14 69.0 0.79 0.94
COP 141205P00069500 P 12/05/14 69.5 0.89 1.05
COP 141205P00070000 P 12/05/14 70.0 1.01 1.17
COP 141205P00070500 P 12/05/14 70.5 1.15 1.34
COP 141205P00071000 P 12/05/14 71.0 1.31 1.50
COP 141205P00071500 P 12/05/14 71.5 1.47 1.69
COP 141205P00072000 P 12/05/14 72.0 1.72 1.87
COP 141205P00072500 P 12/05/14 72.5 1.93 2.09
COP 141205P00073000 P 12/05/14 73.0 2.15 2.40
COP 141205P00073500 P 12/05/14 73.5 2.46 2.70
COP 141205P00074000 P 12/05/14 74.0 2.75 3.00
COP 141205P00074500 P 12/05/14 74.5 3.05 3.90
COP 141205P00075000 P 12/05/14 75.0 3.40 4.25
COP 141205P00076000 P 12/05/14 76.0 4.20 4.95
COP 141205P00077000 P 12/05/14 77.0 4.95 5.95
COP 141205P00078000 P 12/05/14 78.0 5.85 6.30
COP 141205P00079000 P 12/05/14 79.0 6.75 7.30
COP 141205P00080000 P 12/05/14 80.0 7.70 8.75
COP 141212C00060000 C 12/12/14 60.0 11.50 12.75
COP 141212C00063000 C 12/12/14 63.0 8.65 9.70
COP 141212C00063500 C 12/12/14 63.5 8.15 9.20
COP 141212C00064000 C 12/12/14 64.0 7.70 8.70
COP 141212C00064500 C 12/12/14 64.5 7.25 8.20
COP 141212C00065000 C 12/12/14 65.0 6.80 7.70
COP 141212C00065500 C 12/12/14 65.5 5.15 7.25
COP 141212C00066000 C 12/12/14 66.0 5.90 6.80
COP 141212C00066500 C 12/12/14 66.5 5.45 6.40
COP 141212C00067000 C 12/12/14 67.0 5.05 5.90
COP 141212C00067500 C 12/12/14 67.5 4.70 5.50
COP 141212C00068000 C 12/12/14 68.0 4.25 5.05
COP 141212C00068500 C 12/12/14 68.5 4.15 4.65
COP 141212C00069000 C 12/12/14 69.0 3.95 4.25
COP 141212C00069500 C 12/12/14 69.5 3.55 3.90
COP 141212C00070000 C 12/12/14 70.0 3.20 3.50
COP 141212C00070500 C 12/12/14 70.5 2.84 3.15
COP 141212C00071000 C 12/12/14 71.0 2.52 2.85
COP 141212C00071500 C 12/12/14 71.5 2.22 2.50
COP 141212C00072000 C 12/12/14 72.0 2.02 2.20
COP 141212C00072500 C 12/12/14 72.5 1.80 1.93
COP 141212C00073000 C 12/12/14 73.0 1.43 1.68
COP 141212C00073500 C 12/12/14 73.5 1.22 1.47
COP 141212C00074000 C 12/12/14 74.0 1.09 1.25
COP 141212C00074500 C 12/12/14 74.5 0.84 1.07
COP 141212C00075000 C 12/12/14 75.0 0.82 0.91
COP 141212C00076000 C 12/12/14 76.0 0.45 0.66
COP 141212C00077000 C 12/12/14 77.0 0.28 0.46
COP 141212C00078000 C 12/12/14 78.0 0.18 0.31
COP 141212C00079000 C 12/12/14 79.0 0.10 0.21
COP 141212C00080000 C 12/12/14 80.0 0.07 0.15
COP 141212C00081000 C 12/12/14 81.0 0.04 0.11
COP 141212C00082000 C 12/12/14 82.0 0.03 0.09
COP 141212P00060000 P 12/12/14 60.0 0.15 0.23
COP 141212P00063000 P 12/12/14 63.0 0.26 0.39
COP 141212P00063500 P 12/12/14 63.5 0.28 0.43
COP 141212P00064000 P 12/12/14 64.0 0.31 0.45
COP 141212P00064500 P 12/12/14 64.5 0.34 0.46
COP 141212P00065000 P 12/12/14 65.0 0.37 0.53
COP 141212P00065500 P 12/12/14 65.5 0.41 0.57
COP 141212P00066000 P 12/12/14 66.0 0.46 0.62
COP 141212P00066500 P 12/12/14 66.5 0.51 0.68
COP 141212P00067000 P 12/12/14 67.0 0.57 0.75
COP 141212P00067500 P 12/12/14 67.5 0.65 0.82
COP 141212P00068000 P 12/12/14 68.0 0.72 0.90
COP 141212P00068500 P 12/12/14 68.5 0.82 1.01
COP 141212P00069000 P 12/12/14 69.0 0.93 1.11
COP 141212P00069500 P 12/12/14 69.5 1.05 1.22
COP 141212P00070000 P 12/12/14 70.0 1.18 1.38
COP 141212P00070500 P 12/12/14 70.5 1.31 1.53
COP 141212P00071000 P 12/12/14 71.0 1.47 1.71
COP 141212P00071500 P 12/12/14 71.5 1.66 1.90
COP 141212P00072000 P 12/12/14 72.0 1.86 2.04
COP 141212P00072500 P 12/12/14 72.5 2.09 2.27
COP 141212P00073000 P 12/12/14 73.0 2.34 2.63
COP 141212P00073500 P 12/12/14 73.5 2.61 2.90
COP 141212P00074000 P 12/12/14 74.0 2.90 3.20
COP 141212P00074500 P 12/12/14 74.5 3.25 4.05
COP 141212P00075000 P 12/12/14 75.0 3.60 4.10
COP 141212P00076000 P 12/12/14 76.0 4.25 5.00
COP 141212P00077000 P 12/12/14 77.0 5.15 6.05
COP 141212P00078000 P 12/12/14 78.0 6.00 6.95
COP 141212P00079000 P 12/12/14 79.0 6.80 7.30
COP 141212P00080000 P 12/12/14 80.0 7.75 8.30
COP 141212P00081000 P 12/12/14 81.0 8.65 9.25
COP 141212P00082000 P 12/12/14 82.0 9.60 11.05
COP 141220C00047500 C 12/20/14 47.5 23.85 25.10
COP 141220C00050000 C 12/20/14 50.0 21.40 22.75
COP 141220C00055000 C 12/20/14 55.0 16.45 17.50
COP 141220C00060000 C 12/20/14 60.0 11.50 12.50
COP 141220C00062500 C 12/20/14 62.5 8.95 10.20
COP 141220C00065000 C 12/20/14 65.0 7.20 7.85
COP 141220C00067500 C 12/20/14 67.5 4.65 5.60
COP 141220C00070000 C 12/20/14 70.0 3.50 3.65
COP 141220C00072500 C 12/20/14 72.5 2.02 2.08
COP 141220C00075000 C 12/20/14 75.0 0.97 1.04
COP 141220C00077500 C 12/20/14 77.5 0.43 0.48
COP 141220C00080000 C 12/20/14 80.0 0.13 0.21
COP 141220P00047500 P 12/20/14 47.5 0.01 0.02
COP 141220P00050000 P 12/20/14 50.0 0.05 0.06
COP 141220P00055000 P 12/20/14 55.0 0.08 0.12
COP 141220P00060000 P 12/20/14 60.0 0.20 0.28
COP 141220P00062500 P 12/20/14 62.5 0.30 0.39
COP 141220P00065000 P 12/20/14 65.0 0.47 0.59
COP 141220P00067500 P 12/20/14 67.5 0.78 0.93
COP 141220P00070000 P 12/20/14 70.0 1.35 1.53
COP 141220P00072500 P 12/20/14 72.5 2.32 2.43
COP 141220P00075000 P 12/20/14 75.0 3.75 4.00
COP 141220P00077500 P 12/20/14 77.5 5.65 5.85
COP 141220P00080000 P 12/20/14 80.0 7.80 8.30
COP 150117C00030000 C 01/17/15 30.0 40.60 43.05
COP 150117C00032500 C 01/17/15 32.5 38.70 40.50
COP 150117C00035000 C 01/17/15 35.0 35.50 37.80
COP 150117C00037500 C 01/17/15 37.5 33.90 35.05
COP 150117C00040000 C 01/17/15 40.0 31.25 32.50
COP 150117C00042500 C 01/17/15 42.5 28.95 30.00
COP 150117C00045000 C 01/17/15 45.0 26.45 27.80
COP 150117C00047500 C 01/17/15 47.5 23.95 24.95
COP 150117C00050000 C 01/17/15 50.0 21.45 22.45
COP 150117C00052500 C 01/17/15 52.5 19.00 20.05
COP 150117C00055000 C 01/17/15 55.0 16.55 17.55
COP 150117C00057500 C 01/17/15 57.5 14.15 15.10
COP 150117C00060000 C 01/17/15 60.0 11.65 12.80
COP 150117C00062500 C 01/17/15 62.5 9.45 10.25
COP 150117C00065000 C 01/17/15 65.0 7.25 8.05
COP 150117C00067500 C 01/17/15 67.5 5.65 5.95
COP 150117C00070000 C 01/17/15 70.0 4.00 4.10
COP 150117C00072500 C 01/17/15 72.5 2.55 2.59
COP 150117C00075000 C 01/17/15 75.0 1.45 1.50
COP 150117C00077500 C 01/17/15 77.5 0.76 0.79
COP 150117C00080000 C 01/17/15 80.0 0.37 0.40
COP 150117C00082500 C 01/17/15 82.5 0.18 0.20
COP 150117C00085000 C 01/17/15 85.0 0.10 0.12
COP 150117C00087500 C 01/17/15 87.5 0.05 0.10
COP 150117C00090000 C 01/17/15 90.0 0.03 0.05
COP 150117C00092500 C 01/17/15 92.5 0.01 0.04
COP 150117C00095000 C 01/17/15 95.0 0.01 0.05
COP 150117C00100000 C 01/17/15 100.0 0.00 0.04
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 0.00 0.04
COP 150117P00040000 P 01/17/15 40.0 0.01 0.05
COP 150117P00042500 P 01/17/15 42.5 0.04 0.08
COP 150117P00045000 P 01/17/15 45.0 0.05 0.11
COP 150117P00047500 P 01/17/15 47.5 0.06 0.13
COP 150117P00050000 P 01/17/15 50.0 0.09 0.17
COP 150117P00052500 P 01/17/15 52.5 0.14 0.22
COP 150117P00055000 P 01/17/15 55.0 0.19 0.23
COP 150117P00057500 P 01/17/15 57.5 0.28 0.36
COP 150117P00060000 P 01/17/15 60.0 0.39 0.47
COP 150117P00062500 P 01/17/15 62.5 0.54 0.59
COP 150117P00065000 P 01/17/15 65.0 0.80 0.83
COP 150117P00067500 P 01/17/15 67.5 1.20 1.25
COP 150117P00070000 P 01/17/15 70.0 1.86 1.92
COP 150117P00072500 P 01/17/15 72.5 2.86 2.93
COP 150117P00075000 P 01/17/15 75.0 4.20 4.35
COP 150117P00077500 P 01/17/15 77.5 5.95 6.40
COP 150117P00080000 P 01/17/15 80.0 8.10 8.75
COP 150117P00082500 P 01/17/15 82.5 10.40 11.35
COP 150117P00085000 P 01/17/15 85.0 12.80 13.80
COP 150117P00087500 P 01/17/15 87.5 15.25 16.25
COP 150117P00090000 P 01/17/15 90.0 17.50 18.70
COP 150117P00092500 P 01/17/15 92.5 20.00 21.20
COP 150117P00095000 P 01/17/15 95.0 21.80 23.85
COP 150117P00100000 P 01/17/15 100.0 27.65 28.60
COP 150220C00035000 C 02/20/15 35.0 35.15 38.80
COP 150220C00037500 C 02/20/15 37.5 32.35 36.55
COP 150220C00040000 C 02/20/15 40.0 29.95 33.95
COP 150220C00042500 C 02/20/15 42.5 27.60 31.35
COP 150220C00045000 C 02/20/15 45.0 24.90 28.10
COP 150220C00047500 C 02/20/15 47.5 22.35 25.65
COP 150220C00050000 C 02/20/15 50.0 19.95 23.10
COP 150220C00055000 C 02/20/15 55.0 16.30 17.80
COP 150220C00057500 C 02/20/15 57.5 13.95 15.40
COP 150220C00060000 C 02/20/15 60.0 11.65 13.05
COP 150220C00062500 C 02/20/15 62.5 9.45 10.70
COP 150220C00065000 C 02/20/15 65.0 7.70 8.45
COP 150220C00067500 C 02/20/15 67.5 6.20 6.45
COP 150220C00070000 C 02/20/15 70.0 4.45 4.70
COP 150220C00072500 C 02/20/15 72.5 3.05 3.20
COP 150220C00075000 C 02/20/15 75.0 1.94 2.05
COP 150220C00077500 C 02/20/15 77.5 1.15 1.24
COP 150220C00080000 C 02/20/15 80.0 0.64 0.72
COP 150220C00082500 C 02/20/15 82.5 0.32 0.41
COP 150220C00085000 C 02/20/15 85.0 0.18 0.23
COP 150220C00087500 C 02/20/15 87.5 0.07 0.15
COP 150220C00090000 C 02/20/15 90.0 0.05 0.10
COP 150220C00092500 C 02/20/15 92.5 0.01 0.07
COP 150220C00095000 C 02/20/15 95.0 0.00 0.06
COP 150220C00100000 C 02/20/15 100.0 0.00 0.04
COP 150220C00105000 C 02/20/15 105.0 0.00 0.05
COP 150220P00035000 P 02/20/15 35.0 0.02 0.09
COP 150220P00037500 P 02/20/15 37.5 0.02 0.10
COP 150220P00040000 P 02/20/15 40.0 0.05 0.11
COP 150220P00042500 P 02/20/15 42.5 0.06 0.13
COP 150220P00045000 P 02/20/15 45.0 0.08 0.16
COP 150220P00047500 P 02/20/15 47.5 0.12 0.20
COP 150220P00050000 P 02/20/15 50.0 0.16 0.26
COP 150220P00055000 P 02/20/15 55.0 0.30 0.40
COP 150220P00057500 P 02/20/15 57.5 0.42 0.56
COP 150220P00060000 P 02/20/15 60.0 0.60 0.74
COP 150220P00062500 P 02/20/15 62.5 0.85 1.04
COP 150220P00065000 P 02/20/15 65.0 1.23 1.41
COP 150220P00067500 P 02/20/15 67.5 1.79 1.98
COP 150220P00070000 P 02/20/15 70.0 2.59 2.81
COP 150220P00072500 P 02/20/15 72.5 3.70 3.95
COP 150220P00075000 P 02/20/15 75.0 5.15 5.30
COP 150220P00077500 P 02/20/15 77.5 6.85 7.10
COP 150220P00080000 P 02/20/15 80.0 8.85 10.05
COP 150220P00082500 P 02/20/15 82.5 11.05 12.40
COP 150220P00085000 P 02/20/15 85.0 13.10 15.60
COP 150220P00087500 P 02/20/15 87.5 15.30 18.30
COP 150220P00090000 P 02/20/15 90.0 18.05 20.75
COP 150220P00092500 P 02/20/15 92.5 20.15 23.25
COP 150220P00095000 P 02/20/15 95.0 22.05 25.90
COP 150220P00100000 P 02/20/15 100.0 26.70 30.45
COP 150220P00105000 P 02/20/15 105.0 32.05 35.90
COP 150515C00035000 C 05/15/15 35.0 34.95 39.00
COP 150515C00037500 C 05/15/15 37.5 32.40 36.75
COP 150515C00040000 C 05/15/15 40.0 29.75 33.65
COP 150515C00042500 C 05/15/15 42.5 27.40 30.45
COP 150515C00045000 C 05/15/15 45.0 24.90 28.70
COP 150515C00047500 C 05/15/15 47.5 22.50 25.75
COP 150515C00050000 C 05/15/15 50.0 19.90 23.80
COP 150515C00055000 C 05/15/15 55.0 15.30 17.85
COP 150515C00057500 C 05/15/15 57.5 13.25 15.50
COP 150515C00060000 C 05/15/15 60.0 11.65 13.10
COP 150515C00062500 C 05/15/15 62.5 9.15 11.00
COP 150515C00065000 C 05/15/15 65.0 8.00 8.95
COP 150515C00067500 C 05/15/15 67.5 6.85 7.15
COP 150515C00070000 C 05/15/15 70.0 5.25 5.45
COP 150515C00072500 C 05/15/15 72.5 3.85 4.05
COP 150515C00075000 C 05/15/15 75.0 2.73 2.99
COP 150515C00077500 C 05/15/15 77.5 1.87 1.99
COP 150515C00080000 C 05/15/15 80.0 1.25 1.34
COP 150515C00082500 C 05/15/15 82.5 0.80 0.95
COP 150515C00085000 C 05/15/15 85.0 0.48 0.68
COP 150515C00087500 C 05/15/15 87.5 0.28 0.36
COP 150515C00090000 C 05/15/15 90.0 0.15 0.23
COP 150515C00095000 C 05/15/15 95.0 0.04 0.12
COP 150515C00100000 C 05/15/15 100.0 0.00 0.07
COP 150515P00035000 P 05/15/15 35.0 0.09 0.16
COP 150515P00037500 P 05/15/15 37.5 0.11 0.18
COP 150515P00040000 P 05/15/15 40.0 0.14 0.22
COP 150515P00042500 P 05/15/15 42.5 0.18 0.26
COP 150515P00045000 P 05/15/15 45.0 0.23 0.32
COP 150515P00047500 P 05/15/15 47.5 0.28 0.40
COP 150515P00050000 P 05/15/15 50.0 0.38 0.50
COP 150515P00055000 P 05/15/15 55.0 0.60 0.78
COP 150515P00057500 P 05/15/15 57.5 0.83 1.00
COP 150515P00060000 P 05/15/15 60.0 1.06 1.30
COP 150515P00062500 P 05/15/15 62.5 1.48 1.69
COP 150515P00065000 P 05/15/15 65.0 2.00 2.22
COP 150515P00067500 P 05/15/15 67.5 2.64 2.92
COP 150515P00070000 P 05/15/15 70.0 3.60 3.85
COP 150515P00072500 P 05/15/15 72.5 4.75 4.90
COP 150515P00075000 P 05/15/15 75.0 6.10 6.40
COP 150515P00077500 P 05/15/15 77.5 7.70 8.05
COP 150515P00080000 P 05/15/15 80.0 9.60 9.95
COP 150515P00082500 P 05/15/15 82.5 11.55 13.85
COP 150515P00085000 P 05/15/15 85.0 13.75 15.05
COP 150515P00087500 P 05/15/15 87.5 15.30 18.50
COP 150515P00090000 P 05/15/15 90.0 16.90 20.95
COP 150515P00095000 P 05/15/15 95.0 21.55 25.90
COP 150515P00100000 P 05/15/15 100.0 26.45 30.90
COP 160115C00035000 C 01/15/16 35.0 34.50 39.00
COP 160115C00037500 C 01/15/16 37.5 32.20 37.00
COP 160115C00040000 C 01/15/16 40.0 29.50 34.00
COP 160115C00042500 C 01/15/16 42.5 27.20 32.00
COP 160115C00045000 C 01/15/16 45.0 24.50 29.00
COP 160115C00047500 C 01/15/16 47.5 22.20 27.00
COP 160115C00050000 C 01/15/16 50.0 20.05 23.00
COP 160115C00055000 C 01/15/16 55.0 15.75 18.70
COP 160115C00057500 C 01/15/16 57.5 13.60 16.50
COP 160115C00060000 C 01/15/16 60.0 12.80 14.35
COP 160115C00062500 C 01/15/16 62.5 9.80 12.75
COP 160115C00065000 C 01/15/16 65.0 9.45 10.00
COP 160115C00067500 C 01/15/16 67.5 7.85 8.30
COP 160115C00070000 C 01/15/16 70.0 6.40 6.85
COP 160115C00072500 C 01/15/16 72.5 5.40 5.60
COP 160115C00075000 C 01/15/16 75.0 4.10 4.55
COP 160115C00077500 C 01/15/16 77.5 3.20 3.65
COP 160115C00080000 C 01/15/16 80.0 2.44 2.88
COP 160115C00082500 C 01/15/16 82.5 1.86 2.15
COP 160115C00085000 C 01/15/16 85.0 1.41 1.71
COP 160115C00087500 C 01/15/16 87.5 1.07 1.40
COP 160115C00090000 C 01/15/16 90.0 0.82 1.00
COP 160115C00092500 C 01/15/16 92.5 0.62 0.85
COP 160115C00095000 C 01/15/16 95.0 0.48 0.63
COP 160115C00100000 C 01/15/16 100.0 0.28 0.42
COP 160115C00105000 C 01/15/16 105.0 0.16 0.29
COP 160115C00110000 C 01/15/16 110.0 0.13 0.21
COP 160115C00115000 C 01/15/16 115.0 0.07 0.17
COP 160115C00120000 C 01/15/16 120.0 0.07 0.14
COP 160115P00035000 P 01/15/16 35.0 0.39 0.50
COP 160115P00037500 P 01/15/16 37.5 0.49 0.60
COP 160115P00040000 P 01/15/16 40.0 0.60 0.72
COP 160115P00042500 P 01/15/16 42.5 0.73 0.86
COP 160115P00045000 P 01/15/16 45.0 0.90 1.04
COP 160115P00047500 P 01/15/16 47.5 1.10 1.24
COP 160115P00050000 P 01/15/16 50.0 1.35 1.52
COP 160115P00055000 P 01/15/16 55.0 1.96 2.28
COP 160115P00057500 P 01/15/16 57.5 2.50 2.76
COP 160115P00060000 P 01/15/16 60.0 3.05 3.35
COP 160115P00062500 P 01/15/16 62.5 3.75 4.05
COP 160115P00065000 P 01/15/16 65.0 4.60 4.90
COP 160115P00067500 P 01/15/16 67.5 5.55 5.90
COP 160115P00070000 P 01/15/16 70.0 6.70 6.90
COP 160115P00072500 P 01/15/16 72.5 8.00 8.45
COP 160115P00075000 P 01/15/16 75.0 9.45 9.90
COP 160115P00077500 P 01/15/16 77.5 11.10 11.55
COP 160115P00080000 P 01/15/16 80.0 12.80 13.40
COP 160115P00082500 P 01/15/16 82.5 14.75 15.30
COP 160115P00085000 P 01/15/16 85.0 16.15 18.85
COP 160115P00087500 P 01/15/16 87.5 18.35 21.00
COP 160115P00090000 P 01/15/16 90.0 20.60 23.60
COP 160115P00092500 P 01/15/16 92.5 22.80 25.80
COP 160115P00095000 P 01/15/16 95.0 25.15 28.10
COP 160115P00100000 P 01/15/16 100.0 29.00 33.10
COP 160115P00105000 P 01/15/16 105.0 33.05 37.85
COP 160115P00110000 P 01/15/16 110.0 38.00 42.80
COP 160115P00115000 P 01/15/16 115.0 43.00 47.80
COP 160115P00120000 P 01/15/16 120.0 48.00 52.80
COP 170120C00035000 C 01/20/17 35.0 34.65 39.00
COP 170120C00037500 C 01/20/17 37.5 32.10 37.00
COP 170120C00040000 C 01/20/17 40.0 29.70 34.00
COP 170120C00042500 C 01/20/17 42.5 27.15 32.00
COP 170120C00045000 C 01/20/17 45.0 24.65 29.00
COP 170120C00047500 C 01/20/17 47.5 22.50 27.00
COP 170120C00050000 C 01/20/17 50.0 19.70 24.00
COP 170120C00055000 C 01/20/17 55.0 15.90 19.20
COP 170120C00057500 C 01/20/17 57.5 13.95 17.25
COP 170120C00060000 C 01/20/17 60.0 12.30 15.40
COP 170120C00062500 C 01/20/17 62.5 11.55 12.70
COP 170120C00065000 C 01/20/17 65.0 10.05 11.15
COP 170120C00067500 C 01/20/17 67.5 8.80 9.75
COP 170120C00070000 C 01/20/17 70.0 7.45 8.40
COP 170120C00072500 C 01/20/17 72.5 6.85 7.25
COP 170120C00075000 C 01/20/17 75.0 5.40 6.25
COP 170120C00077500 C 01/20/17 77.5 4.55 5.45
COP 170120C00080000 C 01/20/17 80.0 3.95 4.75
COP 170120C00085000 C 01/20/17 85.0 2.69 3.50
COP 170120C00090000 C 01/20/17 90.0 1.87 2.43
COP 170120C00095000 C 01/20/17 95.0 1.25 1.71
COP 170120C00100000 C 01/20/17 100.0 0.82 1.50
COP 170120C00105000 C 01/20/17 105.0 0.53 1.03
COP 170120C00110000 C 01/20/17 110.0 0.32 0.91
COP 170120P00035000 P 01/20/17 35.0 0.68 1.38
COP 170120P00037500 P 01/20/17 37.5 0.88 1.59
COP 170120P00040000 P 01/20/17 40.0 1.12 1.63
COP 170120P00042500 P 01/20/17 42.5 1.41 2.12
COP 170120P00045000 P 01/20/17 45.0 1.77 2.24
COP 170120P00047500 P 01/20/17 47.5 2.20 2.65
COP 170120P00050000 P 01/20/17 50.0 2.65 3.15
COP 170120P00055000 P 01/20/17 55.0 3.90 4.45
COP 170120P00057500 P 01/20/17 57.5 4.65 5.20
COP 170120P00060000 P 01/20/17 60.0 5.50 6.00
COP 170120P00062500 P 01/20/17 62.5 6.45 7.20
COP 170120P00065000 P 01/20/17 65.0 7.50 8.30
COP 170120P00067500 P 01/20/17 67.5 8.70 9.75
COP 170120P00070000 P 01/20/17 70.0 9.95 10.40
COP 170120P00072500 P 01/20/17 72.5 11.30 12.40
COP 170120P00075000 P 01/20/17 75.0 12.85 13.90
COP 170120P00077500 P 01/20/17 77.5 14.45 15.60
COP 170120P00080000 P 01/20/17 80.0 16.20 17.70
COP 170120P00085000 P 01/20/17 85.0 18.95 22.95
COP 170120P00090000 P 01/20/17 90.0 23.05 26.50
COP 170120P00095000 P 01/20/17 95.0 27.35 31.25
COP 170120P00100000 P 01/20/17 100.0 31.85 35.45
COP 170120P00105000 P 01/20/17 105.0 36.00 39.75
COP 170120P00110000 P 01/20/17 110.0 39.55 44.50

OPRA data is delayed 15 minutes.