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 (2017-08-04)Premium Content

Conocophillips (COP)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 170825C00027500 C 08/25/17 27.5 15.35 16.05
COP 170825C00030000 C 08/25/17 30.0 13.05 13.60
COP 170825C00032500 C 08/25/17 32.5 10.40 10.85
COP 170825C00035000 C 08/25/17 35.0 8.05 8.40
COP 170825C00037000 C 08/25/17 37.0 6.00 6.45
COP 170825C00038000 C 08/25/17 38.0 5.05 5.30
COP 170825C00039000 C 08/25/17 39.0 4.10 4.35
COP 170825C00040000 C 08/25/17 40.0 3.10 3.30
COP 170825C00040500 C 08/25/17 40.5 2.62 2.86
COP 170825C00041000 C 08/25/17 41.0 2.16 2.24
COP 170825C00041500 C 08/25/17 41.5 1.70 1.98
COP 170825C00042000 C 08/25/17 42.0 1.29 1.34
COP 170825C00042500 C 08/25/17 42.5 0.92 0.96
COP 170825C00043000 C 08/25/17 43.0 0.60 0.63
COP 170825C00043500 C 08/25/17 43.5 0.36 0.39
COP 170825C00044000 C 08/25/17 44.0 0.19 0.22
COP 170825C00044500 C 08/25/17 44.5 0.09 0.13
COP 170825C00045000 C 08/25/17 45.0 0.03 0.06
COP 170825C00045500 C 08/25/17 45.5 0.01 0.04
COP 170825C00046000 C 08/25/17 46.0 0.01 0.03
COP 170825C00046500 C 08/25/17 46.5 0.00 0.02
COP 170825C00047000 C 08/25/17 47.0 0.00 0.02
COP 170825C00047500 C 08/25/17 47.5 0.00 0.02
COP 170825C00048000 C 08/25/17 48.0 0.00 0.02
COP 170825C00048500 C 08/25/17 48.5 0.00 0.02
COP 170825C00049000 C 08/25/17 49.0 0.00 0.02
COP 170825C00049500 C 08/25/17 49.5 0.00 0.02
COP 170825C00050000 C 08/25/17 50.0 0.00 0.02
COP 170825C00050500 C 08/25/17 50.5 0.00 0.02
COP 170825C00051000 C 08/25/17 51.0 0.00 0.02
COP 170825C00051500 C 08/25/17 51.5 0.00 0.02
COP 170825C00052000 C 08/25/17 52.0 0.00 0.02
COP 170825C00052500 C 08/25/17 52.5 0.00 0.02
COP 170825C00055000 C 08/25/17 55.0 0.00 0.02
COP 170825C00057500 C 08/25/17 57.5 0.00 0.02
COP 170825P00027500 P 08/25/17 27.5 0.00 0.02
COP 170825P00030000 P 08/25/17 30.0 0.00 0.02
COP 170825P00032500 P 08/25/17 32.5 0.00 0.02
COP 170825P00035000 P 08/25/17 35.0 0.00 0.02
COP 170825P00037000 P 08/25/17 37.0 0.00 0.04
COP 170825P00038000 P 08/25/17 38.0 0.00 0.02
COP 170825P00039000 P 08/25/17 39.0 0.00 0.03
COP 170825P00040000 P 08/25/17 40.0 0.00 0.04
COP 170825P00040500 P 08/25/17 40.5 0.02 0.05
COP 170825P00041000 P 08/25/17 41.0 0.05 0.08
COP 170825P00041500 P 08/25/17 41.5 0.09 0.12
COP 170825P00042000 P 08/25/17 42.0 0.16 0.19
COP 170825P00042500 P 08/25/17 42.5 0.29 0.32
COP 170825P00043000 P 08/25/17 43.0 0.47 0.50
COP 170825P00043500 P 08/25/17 43.5 0.72 0.76
COP 170825P00044000 P 08/25/17 44.0 1.05 1.09
COP 170825P00044500 P 08/25/17 44.5 1.44 1.50
COP 170825P00045000 P 08/25/17 45.0 1.89 1.95
COP 170825P00045500 P 08/25/17 45.5 2.28 2.44
COP 170825P00046000 P 08/25/17 46.0 2.76 2.92
COP 170825P00046500 P 08/25/17 46.5 3.25 3.45
COP 170825P00047000 P 08/25/17 47.0 3.75 3.95
COP 170825P00047500 P 08/25/17 47.5 4.05 4.60
COP 170825P00048000 P 08/25/17 48.0 4.75 5.00
COP 170825P00048500 P 08/25/17 48.5 5.25 5.45
COP 170825P00049000 P 08/25/17 49.0 5.70 6.00
COP 170825P00049500 P 08/25/17 49.5 6.25 6.55
COP 170825P00050000 P 08/25/17 50.0 6.70 7.05
COP 170825P00050500 P 08/25/17 50.5 7.25 7.55
COP 170825P00051000 P 08/25/17 51.0 7.70 8.05
COP 170825P00051500 P 08/25/17 51.5 8.20 8.50
COP 170825P00052000 P 08/25/17 52.0 8.70 9.10
COP 170825P00052500 P 08/25/17 52.5 9.15 9.50
COP 170825P00055000 P 08/25/17 55.0 11.65 12.10
COP 170825P00057500 P 08/25/17 57.5 14.15 14.70
COP 170901C00035000 C 09/01/17 35.0 8.10 8.65
COP 170901C00037000 C 09/01/17 37.0 6.10 6.40
COP 170901C00038000 C 09/01/17 38.0 5.10 5.30
COP 170901C00039000 C 09/01/17 39.0 4.10 4.45
COP 170901C00040000 C 09/01/17 40.0 3.15 3.35
COP 170901C00041000 C 09/01/17 41.0 2.27 2.51
COP 170901C00042000 C 09/01/17 42.0 1.49 1.56
COP 170901C00043000 C 09/01/17 43.0 0.84 0.89
COP 170901C00044000 C 09/01/17 44.0 0.40 0.44
COP 170901C00045000 C 09/01/17 45.0 0.15 0.18
COP 170901C00046000 C 09/01/17 46.0 0.04 0.09
COP 170901C00047000 C 09/01/17 47.0 0.00 0.04
COP 170901C00048000 C 09/01/17 48.0 0.00 0.02
COP 170901C00049000 C 09/01/17 49.0 0.00 0.02
COP 170901C00050000 C 09/01/17 50.0 0.00 0.02
COP 170901C00051000 C 09/01/17 51.0 0.00 0.02
COP 170901C00052000 C 09/01/17 52.0 0.00 0.02
COP 170901P00035000 P 09/01/17 35.0 0.00 0.02
COP 170901P00037000 P 09/01/17 37.0 0.00 0.04
COP 170901P00038000 P 09/01/17 38.0 0.00 0.04
COP 170901P00039000 P 09/01/17 39.0 0.02 0.06
COP 170901P00040000 P 09/01/17 40.0 0.06 0.11
COP 170901P00041000 P 09/01/17 41.0 0.16 0.21
COP 170901P00042000 P 09/01/17 42.0 0.35 0.40
COP 170901P00043000 P 09/01/17 43.0 0.70 0.75
COP 170901P00044000 P 09/01/17 44.0 1.25 1.30
COP 170901P00045000 P 09/01/17 45.0 1.91 2.09
COP 170901P00046000 P 09/01/17 46.0 2.79 2.96
COP 170901P00047000 P 09/01/17 47.0 3.80 4.00
COP 170901P00048000 P 09/01/17 48.0 4.65 4.95
COP 170901P00049000 P 09/01/17 49.0 5.65 6.15
COP 170901P00050000 P 09/01/17 50.0 6.65 7.15
COP 170901P00051000 P 09/01/17 51.0 7.60 8.10
COP 170901P00052000 P 09/01/17 52.0 8.75 9.05
COP 170908C00037000 C 09/08/17 37.0 6.10 6.25
COP 170908C00038000 C 09/08/17 38.0 5.05 5.40
COP 170908C00039000 C 09/08/17 39.0 4.15 4.30
COP 170908C00040000 C 09/08/17 40.0 3.20 3.55
COP 170908C00041000 C 09/08/17 41.0 2.40 2.51
COP 170908C00042000 C 09/08/17 42.0 1.61 1.72
COP 170908C00043000 C 09/08/17 43.0 0.97 1.08
COP 170908C00044000 C 09/08/17 44.0 0.49 0.63
COP 170908C00045000 C 09/08/17 45.0 0.25 0.34
COP 170908C00046000 C 09/08/17 46.0 0.10 0.17
COP 170908C00047000 C 09/08/17 47.0 0.03 0.07
COP 170908C00048000 C 09/08/17 48.0 0.01 0.04
COP 170908C00049000 C 09/08/17 49.0 0.00 0.03
COP 170908C00050000 C 09/08/17 50.0 0.00 0.02
COP 170908C00051000 C 09/08/17 51.0 0.00 0.02
COP 170908C00052000 C 09/08/17 52.0 0.00 0.02
COP 170908P00037000 P 09/08/17 37.0 0.00 0.04
COP 170908P00038000 P 09/08/17 38.0 0.02 0.06
COP 170908P00039000 P 09/08/17 39.0 0.05 0.10
COP 170908P00040000 P 09/08/17 40.0 0.12 0.18
COP 170908P00041000 P 09/08/17 41.0 0.25 0.32
COP 170908P00042000 P 09/08/17 42.0 0.46 0.54
COP 170908P00043000 P 09/08/17 43.0 0.82 0.92
COP 170908P00044000 P 09/08/17 44.0 1.34 1.46
COP 170908P00045000 P 09/08/17 45.0 2.07 2.17
COP 170908P00046000 P 09/08/17 46.0 2.85 3.05
COP 170908P00047000 P 09/08/17 47.0 3.75 3.95
COP 170908P00048000 P 09/08/17 48.0 4.80 4.95
COP 170908P00049000 P 09/08/17 49.0 5.70 5.95
COP 170908P00050000 P 09/08/17 50.0 6.75 7.05
COP 170908P00051000 P 09/08/17 51.0 7.70 8.00
COP 170908P00052000 P 09/08/17 52.0 8.80 8.95
COP 170915C00035000 C 09/15/17 35.0 8.05 8.30
COP 170915C00036000 C 09/15/17 36.0 7.05 7.40
COP 170915C00037000 C 09/15/17 37.0 6.10 6.30
COP 170915C00038000 C 09/15/17 38.0 5.20 5.40
COP 170915C00039000 C 09/15/17 39.0 4.25 4.40
COP 170915C00040000 C 09/15/17 40.0 3.35 3.50
COP 170915C00041000 C 09/15/17 41.0 2.53 2.61
COP 170915C00042000 C 09/15/17 42.0 1.79 1.90
COP 170915C00043000 C 09/15/17 43.0 1.17 1.22
COP 170915C00044000 C 09/15/17 44.0 0.73 0.76
COP 170915C00045000 C 09/15/17 45.0 0.38 0.44
COP 170915C00046000 C 09/15/17 46.0 0.19 0.24
COP 170915C00047000 C 09/15/17 47.0 0.05 0.12
COP 170915C00048000 C 09/15/17 48.0 0.05 0.06
COP 170915C00049000 C 09/15/17 49.0 0.01 0.04
COP 170915C00050000 C 09/15/17 50.0 0.00 0.03
COP 170915C00052500 C 09/15/17 52.5 0.00 0.02
COP 170915C00055000 C 09/15/17 55.0 0.00 0.02
COP 170915P00035000 P 09/15/17 35.0 0.00 0.03
COP 170915P00036000 P 09/15/17 36.0 0.01 0.04
COP 170915P00037000 P 09/15/17 37.0 0.03 0.05
COP 170915P00038000 P 09/15/17 38.0 0.06 0.09
COP 170915P00039000 P 09/15/17 39.0 0.11 0.17
COP 170915P00040000 P 09/15/17 40.0 0.20 0.26
COP 170915P00041000 P 09/15/17 41.0 0.35 0.42
COP 170915P00042000 P 09/15/17 42.0 0.61 0.67
COP 170915P00043000 P 09/15/17 43.0 1.02 1.05
COP 170915P00044000 P 09/15/17 44.0 1.56 1.60
COP 170915P00045000 P 09/15/17 45.0 2.20 2.28
COP 170915P00046000 P 09/15/17 46.0 2.96 3.10
COP 170915P00047000 P 09/15/17 47.0 3.85 4.00
COP 170915P00048000 P 09/15/17 48.0 4.75 4.95
COP 170915P00049000 P 09/15/17 49.0 5.75 5.95
COP 170915P00050000 P 09/15/17 50.0 6.80 6.95
COP 170915P00052500 P 09/15/17 52.5 9.10 10.05
COP 170915P00055000 P 09/15/17 55.0 11.65 12.10
COP 170922C00037000 C 09/22/17 37.0 6.15 6.35
COP 170922C00038000 C 09/22/17 38.0 5.20 5.40
COP 170922C00039000 C 09/22/17 39.0 4.25 4.45
COP 170922C00040000 C 09/22/17 40.0 3.45 3.60
COP 170922C00041000 C 09/22/17 41.0 2.63 2.79
COP 170922C00042000 C 09/22/17 42.0 1.92 2.02
COP 170922C00043000 C 09/22/17 43.0 1.27 1.39
COP 170922C00044000 C 09/22/17 44.0 0.83 0.92
COP 170922C00045000 C 09/22/17 45.0 0.50 0.57
COP 170922C00046000 C 09/22/17 46.0 0.27 0.34
COP 170922C00047000 C 09/22/17 47.0 0.13 0.19
COP 170922C00048000 C 09/22/17 48.0 0.06 0.11
COP 170922C00049000 C 09/22/17 49.0 0.02 0.06
COP 170922C00050000 C 09/22/17 50.0 0.00 0.04
COP 170922C00051000 C 09/22/17 51.0 0.00 0.05
COP 170922C00052000 C 09/22/17 52.0 0.00 0.03
COP 170922P00037000 P 09/22/17 37.0 0.05 0.10
COP 170922P00038000 P 09/22/17 38.0 0.10 0.14
COP 170922P00039000 P 09/22/17 39.0 0.17 0.27
COP 170922P00040000 P 09/22/17 40.0 0.29 0.36
COP 170922P00041000 P 09/22/17 41.0 0.47 0.54
COP 170922P00042000 P 09/22/17 42.0 0.73 0.82
COP 170922P00043000 P 09/22/17 43.0 1.10 1.21
COP 170922P00044000 P 09/22/17 44.0 1.65 1.77
COP 170922P00045000 P 09/22/17 45.0 2.28 2.44
COP 170922P00046000 P 09/22/17 46.0 3.05 3.20
COP 170922P00047000 P 09/22/17 47.0 3.85 4.05
COP 170922P00048000 P 09/22/17 48.0 4.80 5.00
COP 170922P00049000 P 09/22/17 49.0 5.75 5.95
COP 170922P00050000 P 09/22/17 50.0 6.80 7.05
COP 170922P00051000 P 09/22/17 51.0 7.65 7.95
COP 170922P00052000 P 09/22/17 52.0 8.70 9.10
COP 170929C00039000 C 09/29/17 39.0 4.30 4.65
COP 170929C00040000 C 09/29/17 40.0 3.50 3.65
COP 170929C00041000 C 09/29/17 41.0 2.67 2.88
COP 170929C00042000 C 09/29/17 42.0 2.04 2.15
COP 170929C00043000 C 09/29/17 43.0 1.42 1.55
COP 170929C00044000 C 09/29/17 44.0 0.97 1.07
COP 170929C00045000 C 09/29/17 45.0 0.61 0.69
COP 170929C00046000 C 09/29/17 46.0 0.37 0.43
COP 170929C00047000 C 09/29/17 47.0 0.19 0.26
COP 170929C00048000 C 09/29/17 48.0 0.10 0.15
COP 170929C00049000 C 09/29/17 49.0 0.05 0.09
COP 170929C00050000 C 09/29/17 50.0 0.01 0.06
COP 170929C00051000 C 09/29/17 51.0 0.00 0.05
COP 170929C00052000 C 09/29/17 52.0 0.00 0.03
COP 170929P00039000 P 09/29/17 39.0 0.23 0.30
COP 170929P00040000 P 09/29/17 40.0 0.36 0.48
COP 170929P00041000 P 09/29/17 41.0 0.57 0.64
COP 170929P00042000 P 09/29/17 42.0 0.85 0.94
COP 170929P00043000 P 09/29/17 43.0 1.22 1.36
COP 170929P00044000 P 09/29/17 44.0 1.76 1.89
COP 170929P00045000 P 09/29/17 45.0 2.36 2.53
COP 170929P00046000 P 09/29/17 46.0 3.15 3.30
COP 170929P00047000 P 09/29/17 47.0 3.85 4.25
COP 170929P00048000 P 09/29/17 48.0 4.75 5.10
COP 170929P00049000 P 09/29/17 49.0 5.70 6.00
COP 170929P00050000 P 09/29/17 50.0 6.65 6.95
COP 170929P00051000 P 09/29/17 51.0 7.65 8.20
COP 170929P00052000 P 09/29/17 52.0 8.50 9.05
COP 171117C00027000 C 11/17/17 27.0 15.90 16.50
COP 171117C00028000 C 11/17/17 28.0 14.70 15.90
COP 171117C00029000 C 11/17/17 29.0 14.00 14.35
COP 171117C00030000 C 11/17/17 30.0 13.05 13.65
COP 171117C00031000 C 11/17/17 31.0 12.10 12.40
COP 171117C00032000 C 11/17/17 32.0 11.20 11.40
COP 171117C00033000 C 11/17/17 33.0 10.20 10.35
COP 171117C00034000 C 11/17/17 34.0 9.25 9.50
COP 171117C00035000 C 11/17/17 35.0 8.30 8.55
COP 171117C00036000 C 11/17/17 36.0 7.30 7.60
COP 171117C00037000 C 11/17/17 37.0 6.40 6.70
COP 171117C00038000 C 11/17/17 38.0 5.60 5.75
COP 171117C00039000 C 11/17/17 39.0 4.80 4.95
COP 171117C00040000 C 11/17/17 40.0 4.05 4.20
COP 171117C00041000 C 11/17/17 41.0 3.30 3.45
COP 171117C00042000 C 11/17/17 42.0 2.71 2.86
COP 171117C00043000 C 11/17/17 43.0 2.12 2.24
COP 171117C00044000 C 11/17/17 44.0 1.67 1.76
COP 171117C00045000 C 11/17/17 45.0 1.27 1.35
COP 171117C00046000 C 11/17/17 46.0 0.94 1.02
COP 171117C00047000 C 11/17/17 47.0 0.68 0.75
COP 171117C00048000 C 11/17/17 48.0 0.48 0.54
COP 171117C00049000 C 11/17/17 49.0 0.33 0.42
COP 171117C00050000 C 11/17/17 50.0 0.23 0.29
COP 171117C00052500 C 11/17/17 52.5 0.07 0.14
COP 171117C00055000 C 11/17/17 55.0 0.03 0.06
COP 171117C00057500 C 11/17/17 57.5 0.00 0.04
COP 171117C00060000 C 11/17/17 60.0 0.00 0.02
COP 171117C00065000 C 11/17/17 65.0 0.00 0.02
COP 171117P00027000 P 11/17/17 27.0 0.00 0.03
COP 171117P00028000 P 11/17/17 28.0 0.00 0.05
COP 171117P00029000 P 11/17/17 29.0 0.01 0.05
COP 171117P00030000 P 11/17/17 30.0 0.02 0.07
COP 171117P00031000 P 11/17/17 31.0 0.04 0.08
COP 171117P00032000 P 11/17/17 32.0 0.06 0.12
COP 171117P00033000 P 11/17/17 33.0 0.10 0.15
COP 171117P00034000 P 11/17/17 34.0 0.14 0.20
COP 171117P00035000 P 11/17/17 35.0 0.20 0.26
COP 171117P00036000 P 11/17/17 36.0 0.29 0.35
COP 171117P00037000 P 11/17/17 37.0 0.40 0.47
COP 171117P00038000 P 11/17/17 38.0 0.55 0.61
COP 171117P00039000 P 11/17/17 39.0 0.74 0.88
COP 171117P00040000 P 11/17/17 40.0 0.98 1.06
COP 171117P00041000 P 11/17/17 41.0 1.29 1.33
COP 171117P00042000 P 11/17/17 42.0 1.63 1.75
COP 171117P00043000 P 11/17/17 43.0 2.07 2.20
COP 171117P00044000 P 11/17/17 44.0 2.63 2.73
COP 171117P00045000 P 11/17/17 45.0 3.20 3.35
COP 171117P00046000 P 11/17/17 46.0 3.85 4.00
COP 171117P00047000 P 11/17/17 47.0 4.60 4.75
COP 171117P00048000 P 11/17/17 48.0 5.40 5.55
COP 171117P00049000 P 11/17/17 49.0 6.25 6.40
COP 171117P00050000 P 11/17/17 50.0 7.00 7.30
COP 171117P00052500 P 11/17/17 52.5 9.40 9.65
COP 171117P00055000 P 11/17/17 55.0 11.85 12.10
COP 171117P00057500 P 11/17/17 57.5 14.10 14.85
COP 171117P00060000 P 11/17/17 60.0 16.55 17.20
COP 171117P00065000 P 11/17/17 65.0 21.55 22.30
COP 180119C00018000 C 01/19/18 18.0 24.40 26.30
COP 180119C00020000 C 01/19/18 20.0 22.40 23.95
COP 180119C00023000 C 01/19/18 23.0 18.70 21.90
COP 180119C00024000 C 01/19/18 24.0 18.15 20.55
COP 180119C00025000 C 01/19/18 25.0 17.95 18.55
COP 180119C00026000 C 01/19/18 26.0 16.80 17.70
COP 180119C00027500 C 01/19/18 27.5 15.65 15.90
COP 180119C00029000 C 01/19/18 29.0 13.95 14.60
COP 180119C00030000 C 01/19/18 30.0 13.15 13.50
COP 180119C00031000 C 01/19/18 31.0 12.00 12.55
COP 180119C00032500 C 01/19/18 32.5 10.80 11.15
COP 180119C00034000 C 01/19/18 34.0 9.40 9.95
COP 180119C00035000 C 01/19/18 35.0 8.55 8.90
COP 180119C00036000 C 01/19/18 36.0 7.70 8.05
COP 180119C00037500 C 01/19/18 37.5 6.45 6.70
COP 180119C00039000 C 01/19/18 39.0 5.30 5.55
COP 180119C00040000 C 01/19/18 40.0 4.60 4.80
COP 180119C00041000 C 01/19/18 41.0 3.95 4.15
COP 180119C00042500 C 01/19/18 42.5 3.15 3.30
COP 180119C00044000 C 01/19/18 44.0 2.24 2.49
COP 180119C00045000 C 01/19/18 45.0 1.80 2.05
COP 180119C00046000 C 01/19/18 46.0 1.56 1.66
COP 180119C00047500 C 01/19/18 47.5 1.10 1.19
COP 180119C00049000 C 01/19/18 49.0 0.75 0.84
COP 180119C00050000 C 01/19/18 50.0 0.56 0.66
COP 180119C00052500 C 01/19/18 52.5 0.28 0.41
COP 180119C00055000 C 01/19/18 55.0 0.15 0.17
COP 180119C00057500 C 01/19/18 57.5 0.05 0.11
COP 180119C00060000 C 01/19/18 60.0 0.01 0.07
COP 180119C00062500 C 01/19/18 62.5 0.00 0.04
COP 180119C00065000 C 01/19/18 65.0 0.01 0.04
COP 180119C00070000 C 01/19/18 70.0 0.00 0.03
COP 180119C00075000 C 01/19/18 75.0 0.00 0.04
COP 180119C00080000 C 01/19/18 80.0 0.00 0.03
COP 180119P00018000 P 01/19/18 18.0 0.00 0.03
COP 180119P00020000 P 01/19/18 20.0 0.00 0.03
COP 180119P00023000 P 01/19/18 23.0 0.00 0.04
COP 180119P00024000 P 01/19/18 24.0 0.00 0.06
COP 180119P00025000 P 01/19/18 25.0 0.01 0.07
COP 180119P00026000 P 01/19/18 26.0 0.04 0.07
COP 180119P00027500 P 01/19/18 27.5 0.06 0.11
COP 180119P00029000 P 01/19/18 29.0 0.08 0.16
COP 180119P00030000 P 01/19/18 30.0 0.11 0.21
COP 180119P00031000 P 01/19/18 31.0 0.19 0.26
COP 180119P00032500 P 01/19/18 32.5 0.29 0.32
COP 180119P00034000 P 01/19/18 34.0 0.41 0.45
COP 180119P00035000 P 01/19/18 35.0 0.49 0.56
COP 180119P00036000 P 01/19/18 36.0 0.61 0.70
COP 180119P00037500 P 01/19/18 37.5 0.87 0.97
COP 180119P00039000 P 01/19/18 39.0 1.27 1.38
COP 180119P00040000 P 01/19/18 40.0 1.51 1.62
COP 180119P00041000 P 01/19/18 41.0 1.85 1.96
COP 180119P00042500 P 01/19/18 42.5 2.47 2.57
COP 180119P00044000 P 01/19/18 44.0 3.20 3.35
COP 180119P00045000 P 01/19/18 45.0 3.70 3.90
COP 180119P00046000 P 01/19/18 46.0 4.40 4.55
COP 180119P00047500 P 01/19/18 47.5 5.45 5.60
COP 180119P00049000 P 01/19/18 49.0 6.60 6.75
COP 180119P00050000 P 01/19/18 50.0 7.30 7.60
COP 180119P00052500 P 01/19/18 52.5 9.55 9.85
COP 180119P00055000 P 01/19/18 55.0 11.85 12.15
COP 180119P00057500 P 01/19/18 57.5 14.30 14.60
COP 180119P00060000 P 01/19/18 60.0 16.35 17.30
COP 180119P00062500 P 01/19/18 62.5 18.95 20.40
COP 180119P00065000 P 01/19/18 65.0 21.35 22.85
COP 180119P00070000 P 01/19/18 70.0 26.55 27.25
COP 180119P00075000 P 01/19/18 75.0 31.40 32.55
COP 180119P00080000 P 01/19/18 80.0 35.70 38.55
COP 180216C00023000 C 02/16/18 23.0 19.20 20.80
COP 180216C00024000 C 02/16/18 24.0 17.25 20.10
COP 180216C00025000 C 02/16/18 25.0 17.75 18.70
COP 180216C00026000 C 02/16/18 26.0 16.95 17.60
COP 180216C00027000 C 02/16/18 27.0 15.75 16.75
COP 180216C00028000 C 02/16/18 28.0 14.20 15.85
COP 180216C00029000 C 02/16/18 29.0 13.65 15.15
COP 180216C00030000 C 02/16/18 30.0 12.70 14.00
COP 180216C00031000 C 02/16/18 31.0 11.60 12.90
COP 180216C00032000 C 02/16/18 32.0 10.75 12.20
COP 180216C00033000 C 02/16/18 33.0 9.65 11.40
COP 180216C00034000 C 02/16/18 34.0 9.40 10.50
COP 180216C00035000 C 02/16/18 35.0 8.65 9.15
COP 180216C00036000 C 02/16/18 36.0 7.75 8.30
COP 180216C00037000 C 02/16/18 37.0 6.95 7.40
COP 180216C00038000 C 02/16/18 38.0 6.20 6.60
COP 180216C00039000 C 02/16/18 39.0 5.45 5.90
COP 180216C00040000 C 02/16/18 40.0 4.85 5.15
COP 180216C00041000 C 02/16/18 41.0 4.25 4.50
COP 180216C00042000 C 02/16/18 42.0 3.65 3.90
COP 180216C00043000 C 02/16/18 43.0 3.10 3.35
COP 180216C00044000 C 02/16/18 44.0 2.56 2.85
COP 180216C00045000 C 02/16/18 45.0 2.14 2.40
COP 180216C00046000 C 02/16/18 46.0 1.69 1.98
COP 180216C00047000 C 02/16/18 47.0 1.49 1.66
COP 180216C00048000 C 02/16/18 48.0 1.19 1.36
COP 180216C00049000 C 02/16/18 49.0 0.95 1.11
COP 180216C00050000 C 02/16/18 50.0 0.76 0.89
COP 180216C00052500 C 02/16/18 52.5 0.41 0.52
COP 180216C00055000 C 02/16/18 55.0 0.20 0.30
COP 180216C00060000 C 02/16/18 60.0 0.03 0.11
COP 180216C00065000 C 02/16/18 65.0 0.00 0.05
COP 180216P00023000 P 02/16/18 23.0 0.00 0.06
COP 180216P00024000 P 02/16/18 24.0 0.01 0.08
COP 180216P00025000 P 02/16/18 25.0 0.03 0.10
COP 180216P00026000 P 02/16/18 26.0 0.05 0.11
COP 180216P00027000 P 02/16/18 27.0 0.06 0.14
COP 180216P00028000 P 02/16/18 28.0 0.08 0.17
COP 180216P00029000 P 02/16/18 29.0 0.13 0.21
COP 180216P00030000 P 02/16/18 30.0 0.18 0.26
COP 180216P00031000 P 02/16/18 31.0 0.24 0.32
COP 180216P00032000 P 02/16/18 32.0 0.31 0.40
COP 180216P00033000 P 02/16/18 33.0 0.40 0.49
COP 180216P00034000 P 02/16/18 34.0 0.51 0.60
COP 180216P00035000 P 02/16/18 35.0 0.64 0.76
COP 180216P00036000 P 02/16/18 36.0 0.78 0.92
COP 180216P00037000 P 02/16/18 37.0 1.01 1.10
COP 180216P00038000 P 02/16/18 38.0 1.23 1.37
COP 180216P00039000 P 02/16/18 39.0 1.47 1.63
COP 180216P00040000 P 02/16/18 40.0 1.79 1.95
COP 180216P00041000 P 02/16/18 41.0 2.13 2.31
COP 180216P00042000 P 02/16/18 42.0 2.57 2.77
COP 180216P00043000 P 02/16/18 43.0 3.00 3.20
COP 180216P00044000 P 02/16/18 44.0 3.50 3.75
COP 180216P00045000 P 02/16/18 45.0 4.10 4.30
COP 180216P00046000 P 02/16/18 46.0 4.70 4.95
COP 180216P00047000 P 02/16/18 47.0 5.35 5.60
COP 180216P00048000 P 02/16/18 48.0 6.05 6.35
COP 180216P00049000 P 02/16/18 49.0 6.80 7.10
COP 180216P00050000 P 02/16/18 50.0 7.60 7.90
COP 180216P00052500 P 02/16/18 52.5 9.60 10.15
COP 180216P00055000 P 02/16/18 55.0 11.90 12.40
COP 180216P00060000 P 02/16/18 60.0 16.45 17.55
COP 180216P00065000 P 02/16/18 65.0 21.55 22.50
COP 180615C00023000 C 06/15/18 23.0 19.55 21.25
COP 180615C00025000 C 06/15/18 25.0 16.80 19.25
COP 180615C00028000 C 06/15/18 28.0 13.75 16.60
COP 180615C00030000 C 06/15/18 30.0 12.90 14.20
COP 180615C00033000 C 06/15/18 33.0 10.50 11.20
COP 180615C00035000 C 06/15/18 35.0 8.90 9.70
COP 180615C00038000 C 06/15/18 38.0 6.85 7.30
COP 180615C00040000 C 06/15/18 40.0 5.60 5.95
COP 180615C00043000 C 06/15/18 43.0 3.90 4.25
COP 180615C00045000 C 06/15/18 45.0 3.00 3.30
COP 180615C00047000 C 06/15/18 47.0 2.16 2.66
COP 180615C00050000 C 06/15/18 50.0 1.40 1.64
COP 180615C00052500 C 06/15/18 52.5 0.91 1.11
COP 180615C00055000 C 06/15/18 55.0 0.56 0.75
COP 180615C00060000 C 06/15/18 60.0 0.19 0.31
COP 180615C00065000 C 06/15/18 65.0 0.05 0.15
COP 180615C00070000 C 06/15/18 70.0 0.00 0.08
COP 180615P00023000 P 06/15/18 23.0 0.07 0.17
COP 180615P00025000 P 06/15/18 25.0 0.14 0.23
COP 180615P00028000 P 06/15/18 28.0 0.29 0.40
COP 180615P00030000 P 06/15/18 30.0 0.45 0.58
COP 180615P00033000 P 06/15/18 33.0 0.81 0.97
COP 180615P00035000 P 06/15/18 35.0 1.19 1.27
COP 180615P00038000 P 06/15/18 38.0 1.82 2.14
COP 180615P00040000 P 06/15/18 40.0 2.55 2.90
COP 180615P00043000 P 06/15/18 43.0 3.85 4.15
COP 180615P00045000 P 06/15/18 45.0 4.95 5.25
COP 180615P00047000 P 06/15/18 47.0 6.15 6.50
COP 180615P00050000 P 06/15/18 50.0 8.20 8.85
COP 180615P00052500 P 06/15/18 52.5 10.15 10.90
COP 180615P00055000 P 06/15/18 55.0 11.50 14.00
COP 180615P00060000 P 06/15/18 60.0 16.05 18.70
COP 180615P00065000 P 06/15/18 65.0 21.10 23.45
COP 180615P00070000 P 06/15/18 70.0 26.55 27.65
COP 190118C00023000 C 01/18/19 23.0 19.60 20.90
COP 190118C00025000 C 01/18/19 25.0 17.75 18.95
COP 190118C00028000 C 01/18/19 28.0 14.90 16.45
COP 190118C00030000 C 01/18/19 30.0 12.70 14.70
COP 190118C00033000 C 01/18/19 33.0 10.70 12.10
COP 190118C00035000 C 01/18/19 35.0 9.70 11.05
COP 190118C00038000 C 01/18/19 38.0 7.75 8.35
COP 190118C00040000 C 01/18/19 40.0 6.55 7.15
COP 190118C00042000 C 01/18/19 42.0 5.50 6.45
COP 190118C00045000 C 01/18/19 45.0 4.15 5.15
COP 190118C00047000 C 01/18/19 47.0 3.35 3.95
COP 190118C00050000 C 01/18/19 50.0 2.60 3.05
COP 190118C00052500 C 01/18/19 52.5 1.81 2.33
COP 190118C00055000 C 01/18/19 55.0 1.39 1.76
COP 190118C00057500 C 01/18/19 57.5 1.04 1.18
COP 190118C00060000 C 01/18/19 60.0 0.73 0.85
COP 190118C00065000 C 01/18/19 65.0 0.31 0.50
COP 190118C00070000 C 01/18/19 70.0 0.12 0.37
COP 190118C00075000 C 01/18/19 75.0 0.05 0.17
COP 190118P00023000 P 01/18/19 23.0 0.25 0.45
COP 190118P00025000 P 01/18/19 25.0 0.41 0.62
COP 190118P00028000 P 01/18/19 28.0 0.72 1.02
COP 190118P00030000 P 01/18/19 30.0 1.01 1.29
COP 190118P00033000 P 01/18/19 33.0 1.53 1.86
COP 190118P00035000 P 01/18/19 35.0 2.06 2.40
COP 190118P00038000 P 01/18/19 38.0 2.91 3.45
COP 190118P00040000 P 01/18/19 40.0 3.60 4.15
COP 190118P00042000 P 01/18/19 42.0 4.60 5.35
COP 190118P00045000 P 01/18/19 45.0 6.15 6.65
COP 190118P00047000 P 01/18/19 47.0 7.30 7.85
COP 190118P00050000 P 01/18/19 50.0 9.30 9.85
COP 190118P00052500 P 01/18/19 52.5 11.25 11.65
COP 190118P00055000 P 01/18/19 55.0 12.30 13.90
COP 190118P00057500 P 01/18/19 57.5 14.65 16.10
COP 190118P00060000 P 01/18/19 60.0 16.60 18.20
COP 190118P00065000 P 01/18/19 65.0 21.40 23.15
COP 190118P00070000 P 01/18/19 70.0 26.30 27.65
COP 190118P00075000 P 01/18/19 75.0 31.45 32.90

OPRA data is delayed 15 minutes.