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 (2014-11-07)Premium Content

Conocophillips (COP)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 141128C00055000 C 11/28/14 55.0 15.20 16.70
COP 141128C00057500 C 11/28/14 57.5 11.65 15.25
COP 141128C00058500 C 11/28/14 58.5 10.85 13.40
COP 141128C00059000 C 11/28/14 59.0 10.40 12.90
COP 141128C00059500 C 11/28/14 59.5 9.70 12.40
COP 141128C00060000 C 11/28/14 60.0 9.30 12.75
COP 141128C00060500 C 11/28/14 60.5 8.70 11.40
COP 141128C00061000 C 11/28/14 61.0 8.40 11.85
COP 141128C00061500 C 11/28/14 61.5 7.70 11.40
COP 141128C00062000 C 11/28/14 62.0 8.25 9.70
COP 141128C00062500 C 11/28/14 62.5 7.75 9.70
COP 141128C00063000 C 11/28/14 63.0 7.25 8.05
COP 141128C00063500 C 11/28/14 63.5 6.90 7.55
COP 141128C00064000 C 11/28/14 64.0 6.40 7.05
COP 141128C00064500 C 11/28/14 64.5 5.95 6.55
COP 141128C00065000 C 11/28/14 65.0 5.50 6.05
COP 141128C00065500 C 11/28/14 65.5 5.00 5.55
COP 141128C00066000 C 11/28/14 66.0 4.50 5.05
COP 141128C00066500 C 11/28/14 66.5 4.05 4.55
COP 141128C00067000 C 11/28/14 67.0 3.55 4.05
COP 141128C00067500 C 11/28/14 67.5 3.10 4.35
COP 141128C00068000 C 11/28/14 68.0 2.71 3.05
COP 141128C00068500 C 11/28/14 68.5 2.39 2.69
COP 141128C00069000 C 11/28/14 69.0 1.99 2.27
COP 141128C00069500 C 11/28/14 69.5 1.58 1.77
COP 141128C00070000 C 11/28/14 70.0 1.12 1.68
COP 141128C00070500 C 11/28/14 70.5 0.93 1.19
COP 141128C00071000 C 11/28/14 71.0 0.65 0.76
COP 141128C00071500 C 11/28/14 71.5 0.45 0.54
COP 141128C00072000 C 11/28/14 72.0 0.29 0.36
COP 141128C00072500 C 11/28/14 72.5 0.18 0.24
COP 141128C00073000 C 11/28/14 73.0 0.10 0.14
COP 141128C00073500 C 11/28/14 73.5 0.06 0.14
COP 141128C00074000 C 11/28/14 74.0 0.02 0.14
COP 141128C00074500 C 11/28/14 74.5 0.01 0.11
COP 141128C00075000 C 11/28/14 75.0 0.00 0.09
COP 141128C00076000 C 11/28/14 76.0 0.00 0.03
COP 141128C00077000 C 11/28/14 77.0 0.00 0.12
COP 141128C00078000 C 11/28/14 78.0 0.00 0.18
COP 141128C00079000 C 11/28/14 79.0 0.00 0.13
COP 141128C00080000 C 11/28/14 80.0 0.00 0.16
COP 141128C00081000 C 11/28/14 81.0 0.00 0.17
COP 141128C00082000 C 11/28/14 82.0 0.00 0.16
COP 141128C00083000 C 11/28/14 83.0 0.00 0.16
COP 141128C00084000 C 11/28/14 84.0 0.00 0.16
COP 141128C00085000 C 11/28/14 85.0 0.00 0.16
COP 141128C00086000 C 11/28/14 86.0 0.00 0.16
COP 141128C00087000 C 11/28/14 87.0 0.00 0.16
COP 141128C00088000 C 11/28/14 88.0 0.00 0.15
COP 141128C00090000 C 11/28/14 90.0 0.00 0.15
COP 141128P00055000 P 11/28/14 55.0 0.00 0.14
COP 141128P00057500 P 11/28/14 57.5 0.00 0.12
COP 141128P00058500 P 11/28/14 58.5 0.00 0.12
COP 141128P00059000 P 11/28/14 59.0 0.00 0.12
COP 141128P00059500 P 11/28/14 59.5 0.00 0.12
COP 141128P00060000 P 11/28/14 60.0 0.00 0.01
COP 141128P00060500 P 11/28/14 60.5 0.00 0.12
COP 141128P00061000 P 11/28/14 61.0 0.00 0.03
COP 141128P00061500 P 11/28/14 61.5 0.00 0.11
COP 141128P00062000 P 11/28/14 62.0 0.00 0.02
COP 141128P00062500 P 11/28/14 62.5 0.00 0.02
COP 141128P00063000 P 11/28/14 63.0 0.00 0.02
COP 141128P00063500 P 11/28/14 63.5 0.01 0.05
COP 141128P00064000 P 11/28/14 64.0 0.01 0.05
COP 141128P00064500 P 11/28/14 64.5 0.01 0.08
COP 141128P00065000 P 11/28/14 65.0 0.01 0.12
COP 141128P00065500 P 11/28/14 65.5 0.02 0.14
COP 141128P00066000 P 11/28/14 66.0 0.02 0.13
COP 141128P00066500 P 11/28/14 66.5 0.02 0.14
COP 141128P00067000 P 11/28/14 67.0 0.03 0.14
COP 141128P00067500 P 11/28/14 67.5 0.07 0.14
COP 141128P00068000 P 11/28/14 68.0 0.05 0.20
COP 141128P00068500 P 11/28/14 68.5 0.12 0.16
COP 141128P00069000 P 11/28/14 69.0 0.18 0.24
COP 141128P00069500 P 11/28/14 69.5 0.28 0.35
COP 141128P00070000 P 11/28/14 70.0 0.40 0.49
COP 141128P00070500 P 11/28/14 70.5 0.59 0.66
COP 141128P00071000 P 11/28/14 71.0 0.79 0.90
COP 141128P00071500 P 11/28/14 71.5 1.07 1.19
COP 141128P00072000 P 11/28/14 72.0 1.39 1.54
COP 141128P00072500 P 11/28/14 72.5 1.79 1.92
COP 141128P00073000 P 11/28/14 73.0 2.16 2.42
COP 141128P00073500 P 11/28/14 73.5 2.62 2.94
COP 141128P00074000 P 11/28/14 74.0 2.55 3.45
COP 141128P00074500 P 11/28/14 74.5 2.85 3.95
COP 141128P00075000 P 11/28/14 75.0 3.35 4.45
COP 141128P00076000 P 11/28/14 76.0 4.30 5.45
COP 141128P00077000 P 11/28/14 77.0 5.20 6.60
COP 141128P00078000 P 11/28/14 78.0 6.40 7.45
COP 141128P00079000 P 11/28/14 79.0 6.80 8.45
COP 141128P00080000 P 11/28/14 80.0 8.40 9.45
COP 141128P00081000 P 11/28/14 81.0 9.40 10.45
COP 141128P00082000 P 11/28/14 82.0 9.20 11.50
COP 141128P00083000 P 11/28/14 83.0 10.20 12.50
COP 141128P00084000 P 11/28/14 84.0 11.15 13.50
COP 141128P00085000 P 11/28/14 85.0 12.20 14.50
COP 141128P00086000 P 11/28/14 86.0 13.25 15.45
COP 141128P00087000 P 11/28/14 87.0 14.20 16.50
COP 141128P00088000 P 11/28/14 88.0 15.15 17.50
COP 141128P00090000 P 11/28/14 90.0 18.25 19.50
COP 141205C00055000 C 12/05/14 55.0 14.75 17.70
COP 141205C00057500 C 12/05/14 57.5 11.70 15.05
COP 141205C00060000 C 12/05/14 60.0 9.65 12.60
COP 141205C00061000 C 12/05/14 61.0 8.70 11.60
COP 141205C00062000 C 12/05/14 62.0 8.85 9.85
COP 141205C00062500 C 12/05/14 62.5 8.35 9.25
COP 141205C00063000 C 12/05/14 63.0 7.85 8.75
COP 141205C00063500 C 12/05/14 63.5 7.35 8.40
COP 141205C00064000 C 12/05/14 64.0 6.85 7.55
COP 141205C00064500 C 12/05/14 64.5 6.40 7.05
COP 141205C00065000 C 12/05/14 65.0 5.90 6.55
COP 141205C00065500 C 12/05/14 65.5 5.40 6.55
COP 141205C00066000 C 12/05/14 66.0 5.00 6.10
COP 141205C00066500 C 12/05/14 66.5 4.50 5.05
COP 141205C00067000 C 12/05/14 67.0 4.10 4.85
COP 141205C00067500 C 12/05/14 67.5 3.65 4.25
COP 141205C00068000 C 12/05/14 68.0 3.25 3.70
COP 141205C00068500 C 12/05/14 68.5 2.86 3.15
COP 141205C00069000 C 12/05/14 69.0 2.50 2.66
COP 141205C00069500 C 12/05/14 69.5 2.16 2.29
COP 141205C00070000 C 12/05/14 70.0 1.82 1.90
COP 141205C00070500 C 12/05/14 70.5 1.51 1.60
COP 141205C00071000 C 12/05/14 71.0 1.23 1.37
COP 141205C00071500 C 12/05/14 71.5 0.98 1.09
COP 141205C00072000 C 12/05/14 72.0 0.78 0.88
COP 141205C00072500 C 12/05/14 72.5 0.61 0.70
COP 141205C00073000 C 12/05/14 73.0 0.47 0.55
COP 141205C00073500 C 12/05/14 73.5 0.36 0.44
COP 141205C00074000 C 12/05/14 74.0 0.27 0.34
COP 141205C00074500 C 12/05/14 74.5 0.20 0.31
COP 141205C00075000 C 12/05/14 75.0 0.15 0.30
COP 141205C00076000 C 12/05/14 76.0 0.08 0.16
COP 141205C00077000 C 12/05/14 77.0 0.04 0.29
COP 141205C00078000 C 12/05/14 78.0 0.02 0.30
COP 141205C00079000 C 12/05/14 79.0 0.01 0.18
COP 141205C00080000 C 12/05/14 80.0 0.01 0.14
COP 141205C00081000 C 12/05/14 81.0 0.00 0.16
COP 141205C00082000 C 12/05/14 82.0 0.00 0.15
COP 141205C00083000 C 12/05/14 83.0 0.00 0.14
COP 141205C00084000 C 12/05/14 84.0 0.00 0.14
COP 141205C00085000 C 12/05/14 85.0 0.00 0.14
COP 141205C00090000 C 12/05/14 90.0 0.00 0.14
COP 141205P00055000 P 12/05/14 55.0 0.01 0.09
COP 141205P00057500 P 12/05/14 57.5 0.02 0.03
COP 141205P00060000 P 12/05/14 60.0 0.04 0.05
COP 141205P00061000 P 12/05/14 61.0 0.04 0.12
COP 141205P00062000 P 12/05/14 62.0 0.05 0.12
COP 141205P00062500 P 12/05/14 62.5 0.06 0.12
COP 141205P00063000 P 12/05/14 63.0 0.06 0.12
COP 141205P00063500 P 12/05/14 63.5 0.07 0.12
COP 141205P00064000 P 12/05/14 64.0 0.08 0.13
COP 141205P00064500 P 12/05/14 64.5 0.09 0.16
COP 141205P00065000 P 12/05/14 65.0 0.11 0.17
COP 141205P00065500 P 12/05/14 65.5 0.14 0.19
COP 141205P00066000 P 12/05/14 66.0 0.17 0.21
COP 141205P00066500 P 12/05/14 66.5 0.22 0.29
COP 141205P00067000 P 12/05/14 67.0 0.29 0.32
COP 141205P00067500 P 12/05/14 67.5 0.37 0.41
COP 141205P00068000 P 12/05/14 68.0 0.45 0.50
COP 141205P00068500 P 12/05/14 68.5 0.56 0.60
COP 141205P00069000 P 12/05/14 69.0 0.69 0.73
COP 141205P00069500 P 12/05/14 69.5 0.85 0.87
COP 141205P00070000 P 12/05/14 70.0 0.98 1.04
COP 141205P00070500 P 12/05/14 70.5 1.15 1.23
COP 141205P00071000 P 12/05/14 71.0 1.40 1.49
COP 141205P00071500 P 12/05/14 71.5 1.65 1.77
COP 141205P00072000 P 12/05/14 72.0 1.94 2.07
COP 141205P00072500 P 12/05/14 72.5 2.26 2.41
COP 141205P00073000 P 12/05/14 73.0 2.61 2.80
COP 141205P00073500 P 12/05/14 73.5 2.99 3.20
COP 141205P00074000 P 12/05/14 74.0 3.40 3.70
COP 141205P00074500 P 12/05/14 74.5 3.80 4.10
COP 141205P00075000 P 12/05/14 75.0 4.25 4.60
COP 141205P00076000 P 12/05/14 76.0 5.20 5.60
COP 141205P00077000 P 12/05/14 77.0 6.15 6.50
COP 141205P00078000 P 12/05/14 78.0 7.15 7.50
COP 141205P00079000 P 12/05/14 79.0 8.10 8.45
COP 141205P00080000 P 12/05/14 80.0 9.10 9.45
COP 141205P00081000 P 12/05/14 81.0 8.45 10.80
COP 141205P00082000 P 12/05/14 82.0 9.50 12.80
COP 141205P00083000 P 12/05/14 83.0 10.55 13.80
COP 141205P00084000 P 12/05/14 84.0 11.45 13.60
COP 141205P00085000 P 12/05/14 85.0 12.50 15.80
COP 141205P00090000 P 12/05/14 90.0 17.35 21.05
COP 141212C00060000 C 12/12/14 60.0 9.65 12.75
COP 141212C00061000 C 12/12/14 61.0 8.60 11.80
COP 141212C00062000 C 12/12/14 62.0 8.50 9.55
COP 141212C00062500 C 12/12/14 62.5 8.00 8.90
COP 141212C00063000 C 12/12/14 63.0 7.20 8.90
COP 141212C00063500 C 12/12/14 63.5 6.95 8.35
COP 141212C00064000 C 12/12/14 64.0 6.40 7.90
COP 141212C00064500 C 12/12/14 64.5 5.75 7.05
COP 141212C00065000 C 12/12/14 65.0 5.55 6.40
COP 141212C00065500 C 12/12/14 65.5 5.10 6.05
COP 141212C00066000 C 12/12/14 66.0 4.65 5.90
COP 141212C00066500 C 12/12/14 66.5 4.45 5.10
COP 141212C00067000 C 12/12/14 67.0 4.20 4.85
COP 141212C00067500 C 12/12/14 67.5 3.80 4.30
COP 141212C00068000 C 12/12/14 68.0 3.40 3.60
COP 141212C00068500 C 12/12/14 68.5 3.00 3.50
COP 141212C00069000 C 12/12/14 69.0 2.66 2.79
COP 141212C00069500 C 12/12/14 69.5 2.15 2.46
COP 141212C00070000 C 12/12/14 70.0 2.00 2.12
COP 141212C00070500 C 12/12/14 70.5 1.71 1.84
COP 141212C00071000 C 12/12/14 71.0 1.45 1.58
COP 141212C00071500 C 12/12/14 71.5 1.21 1.33
COP 141212C00072000 C 12/12/14 72.0 1.00 1.12
COP 141212C00072500 C 12/12/14 72.5 0.82 0.93
COP 141212C00073000 C 12/12/14 73.0 0.61 0.76
COP 141212C00073500 C 12/12/14 73.5 0.54 0.63
COP 141212C00074000 C 12/12/14 74.0 0.44 0.50
COP 141212C00074500 C 12/12/14 74.5 0.33 0.42
COP 141212C00075000 C 12/12/14 75.0 0.26 0.32
COP 141212C00076000 C 12/12/14 76.0 0.13 0.31
COP 141212C00077000 C 12/12/14 77.0 0.03 0.31
COP 141212C00078000 C 12/12/14 78.0 0.06 0.29
COP 141212C00079000 C 12/12/14 79.0 0.03 0.18
COP 141212C00080000 C 12/12/14 80.0 0.02 0.14
COP 141212C00081000 C 12/12/14 81.0 0.01 0.15
COP 141212C00082000 C 12/12/14 82.0 0.00 0.21
COP 141212C00085000 C 12/12/14 85.0 0.00 0.16
COP 141212P00060000 P 12/12/14 60.0 0.02 0.12
COP 141212P00061000 P 12/12/14 61.0 0.03 0.13
COP 141212P00062000 P 12/12/14 62.0 0.04 0.13
COP 141212P00062500 P 12/12/14 62.5 0.05 0.15
COP 141212P00063000 P 12/12/14 63.0 0.03 0.17
COP 141212P00063500 P 12/12/14 63.5 0.06 0.28
COP 141212P00064000 P 12/12/14 64.0 0.08 0.38
COP 141212P00064500 P 12/12/14 64.5 0.08 0.50
COP 141212P00065000 P 12/12/14 65.0 0.11 0.27
COP 141212P00065500 P 12/12/14 65.5 0.09 0.30
COP 141212P00066000 P 12/12/14 66.0 0.27 0.32
COP 141212P00066500 P 12/12/14 66.5 0.22 0.39
COP 141212P00067000 P 12/12/14 67.0 0.22 0.46
COP 141212P00067500 P 12/12/14 67.5 0.42 0.55
COP 141212P00068000 P 12/12/14 68.0 0.57 0.66
COP 141212P00068500 P 12/12/14 68.5 0.68 0.77
COP 141212P00069000 P 12/12/14 69.0 0.82 0.91
COP 141212P00069500 P 12/12/14 69.5 0.96 1.07
COP 141212P00070000 P 12/12/14 70.0 1.15 1.26
COP 141212P00070500 P 12/12/14 70.5 1.34 1.47
COP 141212P00071000 P 12/12/14 71.0 1.55 1.70
COP 141212P00071500 P 12/12/14 71.5 1.68 1.96
COP 141212P00072000 P 12/12/14 72.0 2.12 2.26
COP 141212P00072500 P 12/12/14 72.5 2.45 2.58
COP 141212P00073000 P 12/12/14 73.0 2.80 2.92
COP 141212P00073500 P 12/12/14 73.5 3.15 3.45
COP 141212P00074000 P 12/12/14 74.0 3.55 3.70
COP 141212P00074500 P 12/12/14 74.5 3.85 4.25
COP 141212P00075000 P 12/12/14 75.0 4.30 4.70
COP 141212P00076000 P 12/12/14 76.0 5.20 5.60
COP 141212P00077000 P 12/12/14 77.0 5.55 6.55
COP 141212P00078000 P 12/12/14 78.0 7.10 7.50
COP 141212P00079000 P 12/12/14 79.0 7.40 8.50
COP 141212P00080000 P 12/12/14 80.0 8.95 9.50
COP 141212P00081000 P 12/12/14 81.0 8.20 10.55
COP 141212P00082000 P 12/12/14 82.0 9.15 11.55
COP 141212P00085000 P 12/12/14 85.0 13.35 14.55
COP 141220C00047500 C 12/20/14 47.5 22.60 24.30
COP 141220C00050000 C 12/20/14 50.0 19.20 22.75
COP 141220C00055000 C 12/20/14 55.0 14.25 17.85
COP 141220C00059000 C 12/20/14 59.0 10.80 13.70
COP 141220C00060000 C 12/20/14 60.0 10.55 11.40
COP 141220C00061000 C 12/20/14 61.0 8.65 11.75
COP 141220C00062000 C 12/20/14 62.0 8.55 9.40
COP 141220C00062500 C 12/20/14 62.5 7.95 9.55
COP 141220C00063000 C 12/20/14 63.0 7.60 9.05
COP 141220C00063500 C 12/20/14 63.5 7.10 8.55
COP 141220C00064000 C 12/20/14 64.0 6.65 7.40
COP 141220C00064500 C 12/20/14 64.5 6.20 6.90
COP 141220C00065000 C 12/20/14 65.0 6.05 6.40
COP 141220C00065500 C 12/20/14 65.5 5.55 6.15
COP 141220C00066000 C 12/20/14 66.0 5.05 5.65
COP 141220C00066500 C 12/20/14 66.5 4.75 4.90
COP 141220C00067000 C 12/20/14 67.0 4.15 4.80
COP 141220C00067500 C 12/20/14 67.5 3.90 4.15
COP 141220C00068000 C 12/20/14 68.0 3.55 3.75
COP 141220C00068500 C 12/20/14 68.5 3.15 3.35
COP 141220C00069000 C 12/20/14 69.0 2.84 2.93
COP 141220C00069500 C 12/20/14 69.5 2.50 2.59
COP 141220C00070000 C 12/20/14 70.0 2.19 2.28
COP 141220C00070500 C 12/20/14 70.5 1.91 1.99
COP 141220C00071000 C 12/20/14 71.0 1.65 1.72
COP 141220C00071500 C 12/20/14 71.5 1.41 1.48
COP 141220C00072000 C 12/20/14 72.0 1.20 1.27
COP 141220C00072500 C 12/20/14 72.5 1.01 1.08
COP 141220C00073000 C 12/20/14 73.0 0.85 0.92
COP 141220C00073500 C 12/20/14 73.5 0.71 0.77
COP 141220C00074000 C 12/20/14 74.0 0.58 0.63
COP 141220C00074500 C 12/20/14 74.5 0.48 0.53
COP 141220C00075000 C 12/20/14 75.0 0.39 0.43
COP 141220C00076000 C 12/20/14 76.0 0.27 0.31
COP 141220C00077500 C 12/20/14 77.5 0.15 0.18
COP 141220C00079000 C 12/20/14 79.0 0.09 0.12
COP 141220C00080000 C 12/20/14 80.0 0.06 0.11
COP 141220C00081000 C 12/20/14 81.0 0.04 0.10
COP 141220C00082000 C 12/20/14 82.0 0.02 0.08
COP 141220C00083000 C 12/20/14 83.0 0.01 0.07
COP 141220C00084000 C 12/20/14 84.0 0.01 0.06
COP 141220C00085000 C 12/20/14 85.0 0.00 0.05
COP 141220C00086000 C 12/20/14 86.0 0.00 0.05
COP 141220C00087000 C 12/20/14 87.0 0.00 0.04
COP 141220C00088000 C 12/20/14 88.0 0.00 0.04
COP 141220C00089000 C 12/20/14 89.0 0.00 0.03
COP 141220C00090000 C 12/20/14 90.0 0.00 0.03
COP 141220C00091000 C 12/20/14 91.0 0.00 0.03
COP 141220C00094000 C 12/20/14 94.0 0.00 0.03
COP 141220P00047500 P 12/20/14 47.5 0.00 0.01
COP 141220P00050000 P 12/20/14 50.0 0.00 0.01
COP 141220P00055000 P 12/20/14 55.0 0.01 0.07
COP 141220P00059000 P 12/20/14 59.0 0.03 0.10
COP 141220P00060000 P 12/20/14 60.0 0.05 0.11
COP 141220P00061000 P 12/20/14 61.0 0.07 0.12
COP 141220P00062000 P 12/20/14 62.0 0.10 0.15
COP 141220P00062500 P 12/20/14 62.5 0.13 0.14
COP 141220P00063000 P 12/20/14 63.0 0.14 0.18
COP 141220P00063500 P 12/20/14 63.5 0.17 0.20
COP 141220P00064000 P 12/20/14 64.0 0.19 0.24
COP 141220P00064500 P 12/20/14 64.5 0.23 0.27
COP 141220P00065000 P 12/20/14 65.0 0.27 0.32
COP 141220P00065500 P 12/20/14 65.5 0.32 0.36
COP 141220P00066000 P 12/20/14 66.0 0.37 0.43
COP 141220P00066500 P 12/20/14 66.5 0.45 0.48
COP 141220P00067000 P 12/20/14 67.0 0.52 0.57
COP 141220P00067500 P 12/20/14 67.5 0.61 0.67
COP 141220P00068000 P 12/20/14 68.0 0.72 0.78
COP 141220P00068500 P 12/20/14 68.5 0.85 0.91
COP 141220P00069000 P 12/20/14 69.0 1.00 1.06
COP 141220P00069500 P 12/20/14 69.5 1.16 1.22
COP 141220P00070000 P 12/20/14 70.0 1.35 1.41
COP 141220P00070500 P 12/20/14 70.5 1.55 1.62
COP 141220P00071000 P 12/20/14 71.0 1.77 1.86
COP 141220P00071500 P 12/20/14 71.5 2.04 2.13
COP 141220P00072000 P 12/20/14 72.0 2.33 2.41
COP 141220P00072500 P 12/20/14 72.5 2.64 2.72
COP 141220P00073000 P 12/20/14 73.0 2.97 3.10
COP 141220P00073500 P 12/20/14 73.5 3.30 3.45
COP 141220P00074000 P 12/20/14 74.0 3.65 3.80
COP 141220P00074500 P 12/20/14 74.5 4.05 4.30
COP 141220P00075000 P 12/20/14 75.0 4.45 4.80
COP 141220P00076000 P 12/20/14 76.0 5.25 5.85
COP 141220P00077500 P 12/20/14 77.5 6.65 7.20
COP 141220P00079000 P 12/20/14 79.0 7.45 8.75
COP 141220P00080000 P 12/20/14 80.0 8.45 9.65
COP 141220P00081000 P 12/20/14 81.0 8.35 11.50
COP 141220P00082000 P 12/20/14 82.0 9.30 12.40
COP 141220P00083000 P 12/20/14 83.0 10.15 13.45
COP 141220P00084000 P 12/20/14 84.0 11.40 14.35
COP 141220P00085000 P 12/20/14 85.0 12.30 14.50
COP 141220P00086000 P 12/20/14 86.0 13.15 15.50
COP 141220P00087000 P 12/20/14 87.0 14.50 17.85
COP 141220P00088000 P 12/20/14 88.0 15.50 18.85
COP 141220P00089000 P 12/20/14 89.0 16.25 19.90
COP 141220P00090000 P 12/20/14 90.0 17.25 20.90
COP 141220P00091000 P 12/20/14 91.0 18.25 21.85
COP 141220P00094000 P 12/20/14 94.0 22.20 23.65
COP 141226C00055000 C 12/26/14 55.0 15.50 16.85
COP 141226C00060000 C 12/26/14 60.0 9.70 12.95
COP 141226C00061000 C 12/26/14 61.0 8.70 11.95
COP 141226C00062000 C 12/26/14 62.0 8.45 10.95
COP 141226C00062500 C 12/26/14 62.5 8.05 9.55
COP 141226C00063000 C 12/26/14 63.0 7.55 9.10
COP 141226C00063500 C 12/26/14 63.5 7.10 8.60
COP 141226C00064000 C 12/26/14 64.0 6.75 8.15
COP 141226C00064500 C 12/26/14 64.5 6.25 7.70
COP 141226C00065000 C 12/26/14 65.0 5.85 7.20
COP 141226C00065500 C 12/26/14 65.5 5.35 6.75
COP 141226C00066000 C 12/26/14 66.0 4.95 6.35
COP 141226C00066500 C 12/26/14 66.5 4.60 5.80
COP 141226C00067000 C 12/26/14 67.0 4.25 5.30
COP 141226C00067500 C 12/26/14 67.5 3.90 4.75
COP 141226C00068000 C 12/26/14 68.0 3.45 4.55
COP 141226C00068500 C 12/26/14 68.5 3.15 3.90
COP 141226C00069000 C 12/26/14 69.0 2.83 3.40
COP 141226C00069500 C 12/26/14 69.5 2.54 2.89
COP 141226C00070000 C 12/26/14 70.0 2.23 2.43
COP 141226C00070500 C 12/26/14 70.5 1.95 2.22
COP 141226C00071000 C 12/26/14 71.0 1.75 1.90
COP 141226C00071500 C 12/26/14 71.5 1.46 1.69
COP 141226C00072000 C 12/26/14 72.0 1.24 1.57
COP 141226C00072500 C 12/26/14 72.5 1.06 1.34
COP 141226C00073000 C 12/26/14 73.0 0.87 1.27
COP 141226C00073500 C 12/26/14 73.5 0.75 0.91
COP 141226C00074000 C 12/26/14 74.0 0.63 0.81
COP 141226C00074500 C 12/26/14 74.5 0.51 0.71
COP 141226C00075000 C 12/26/14 75.0 0.42 0.63
COP 141226C00076000 C 12/26/14 76.0 0.28 0.60
COP 141226C00077000 C 12/26/14 77.0 0.20 0.32
COP 141226C00078000 C 12/26/14 78.0 0.13 0.34
COP 141226C00080000 C 12/26/14 80.0 0.06 0.16
COP 141226C00085000 C 12/26/14 85.0 0.00 0.12
COP 141226P00055000 P 12/26/14 55.0 0.02 0.14
COP 141226P00060000 P 12/26/14 60.0 0.04 0.15
COP 141226P00061000 P 12/26/14 61.0 0.04 0.18
COP 141226P00062000 P 12/26/14 62.0 0.04 0.21
COP 141226P00062500 P 12/26/14 62.5 0.04 0.24
COP 141226P00063000 P 12/26/14 63.0 0.11 0.27
COP 141226P00063500 P 12/26/14 63.5 0.10 0.30
COP 141226P00064000 P 12/26/14 64.0 0.12 0.34
COP 141226P00064500 P 12/26/14 64.5 0.12 0.39
COP 141226P00065000 P 12/26/14 65.0 0.16 0.44
COP 141226P00065500 P 12/26/14 65.5 0.14 0.56
COP 141226P00066000 P 12/26/14 66.0 0.20 0.61
COP 141226P00066500 P 12/26/14 66.5 0.42 0.67
COP 141226P00067000 P 12/26/14 67.0 0.34 0.76
COP 141226P00067500 P 12/26/14 67.5 0.52 0.89
COP 141226P00068000 P 12/26/14 68.0 0.79 0.95
COP 141226P00068500 P 12/26/14 68.5 0.77 1.09
COP 141226P00069000 P 12/26/14 69.0 1.07 1.25
COP 141226P00069500 P 12/26/14 69.5 1.13 1.43
COP 141226P00070000 P 12/26/14 70.0 1.42 1.62
COP 141226P00070500 P 12/26/14 70.5 1.62 1.85
COP 141226P00071000 P 12/26/14 71.0 1.87 2.06
COP 141226P00071500 P 12/26/14 71.5 2.10 2.37
COP 141226P00072000 P 12/26/14 72.0 2.37 2.66
COP 141226P00072500 P 12/26/14 72.5 2.69 2.98
COP 141226P00073000 P 12/26/14 73.0 2.93 3.35
COP 141226P00073500 P 12/26/14 73.5 3.30 3.60
COP 141226P00074000 P 12/26/14 74.0 3.70 4.05
COP 141226P00074500 P 12/26/14 74.5 3.90 4.45
COP 141226P00075000 P 12/26/14 75.0 4.45 4.85
COP 141226P00076000 P 12/26/14 76.0 4.60 5.90
COP 141226P00077000 P 12/26/14 77.0 5.70 6.80
COP 141226P00078000 P 12/26/14 78.0 7.15 7.80
COP 141226P00080000 P 12/26/14 80.0 8.45 9.70
COP 141226P00085000 P 12/26/14 85.0 13.20 14.75
COP 150102C00060000 C 01/02/15 60.0 10.60 11.80
COP 150102C00061000 C 01/02/15 61.0 8.75 12.00
COP 150102C00062000 C 01/02/15 62.0 7.80 11.05
COP 150102C00063000 C 01/02/15 63.0 7.70 9.00
COP 150102C00064000 C 01/02/15 64.0 6.75 8.25
COP 150102C00064500 C 01/02/15 64.5 6.35 7.45
COP 150102C00065000 C 01/02/15 65.0 5.90 7.30
COP 150102C00065500 C 01/02/15 65.5 5.50 6.85
COP 150102C00066000 C 01/02/15 66.0 5.10 6.45
COP 150102C00066500 C 01/02/15 66.5 4.70 5.80
COP 150102C00067000 C 01/02/15 67.0 4.25 5.25
COP 150102C00067500 C 01/02/15 67.5 4.00 4.85
COP 150102C00068000 C 01/02/15 68.0 3.75 4.30
COP 150102C00068500 C 01/02/15 68.5 3.40 4.10
COP 150102C00069000 C 01/02/15 69.0 3.00 3.55
COP 150102C00069500 C 01/02/15 69.5 2.74 3.20
COP 150102C00070000 C 01/02/15 70.0 2.43 2.68
COP 150102C00070500 C 01/02/15 70.5 2.17 2.31
COP 150102C00071000 C 01/02/15 71.0 1.84 2.03
COP 150102C00071500 C 01/02/15 71.5 1.66 1.79
COP 150102C00072000 C 01/02/15 72.0 1.44 1.56
COP 150102C00072500 C 01/02/15 72.5 1.24 1.36
COP 150102C00073000 C 01/02/15 73.0 1.06 1.19
COP 150102C00073500 C 01/02/15 73.5 0.91 1.03
COP 150102C00074000 C 01/02/15 74.0 0.75 0.87
COP 150102C00074500 C 01/02/15 74.5 0.61 0.79
COP 150102C00075000 C 01/02/15 75.0 0.51 0.78
COP 150102C00076000 C 01/02/15 76.0 0.29 0.72
COP 150102C00077000 C 01/02/15 77.0 0.13 0.58
COP 150102C00078000 C 01/02/15 78.0 0.15 0.43
COP 150102C00079000 C 01/02/15 79.0 0.13 0.28
COP 150102C00080000 C 01/02/15 80.0 0.08 0.24
COP 150102C00081000 C 01/02/15 81.0 0.06 0.15
COP 150102C00082000 C 01/02/15 82.0 0.04 0.12
COP 150102C00085000 C 01/02/15 85.0 0.01 0.12
COP 150102P00060000 P 01/02/15 60.0 0.07 0.16
COP 150102P00061000 P 01/02/15 61.0 0.08 0.20
COP 150102P00062000 P 01/02/15 62.0 0.10 0.25
COP 150102P00063000 P 01/02/15 63.0 0.15 0.31
COP 150102P00064000 P 01/02/15 64.0 0.13 0.51
COP 150102P00064500 P 01/02/15 64.5 0.23 0.46
COP 150102P00065000 P 01/02/15 65.0 0.19 0.59
COP 150102P00065500 P 01/02/15 65.5 0.31 0.60
COP 150102P00066000 P 01/02/15 66.0 0.28 0.70
COP 150102P00066500 P 01/02/15 66.5 0.45 0.77
COP 150102P00067000 P 01/02/15 67.0 0.44 0.86
COP 150102P00067500 P 01/02/15 67.5 0.62 0.92
COP 150102P00068000 P 01/02/15 68.0 0.93 1.05
COP 150102P00068500 P 01/02/15 68.5 1.06 1.22
COP 150102P00069000 P 01/02/15 69.0 1.21 1.35
COP 150102P00069500 P 01/02/15 69.5 1.38 1.53
COP 150102P00070000 P 01/02/15 70.0 1.59 1.70
COP 150102P00070500 P 01/02/15 70.5 1.78 1.94
COP 150102P00071000 P 01/02/15 71.0 2.01 2.16
COP 150102P00071500 P 01/02/15 71.5 2.27 2.41
COP 150102P00072000 P 01/02/15 72.0 2.55 2.69
COP 150102P00072500 P 01/02/15 72.5 2.84 3.05
COP 150102P00073000 P 01/02/15 73.0 2.97 3.30
COP 150102P00073500 P 01/02/15 73.5 3.45 3.65
COP 150102P00074000 P 01/02/15 74.0 3.60 4.10
COP 150102P00074500 P 01/02/15 74.5 3.90 4.55
COP 150102P00075000 P 01/02/15 75.0 4.50 4.95
COP 150102P00076000 P 01/02/15 76.0 4.55 5.95
COP 150102P00077000 P 01/02/15 77.0 5.45 6.85
COP 150102P00078000 P 01/02/15 78.0 6.65 7.80
COP 150102P00079000 P 01/02/15 79.0 7.30 8.85
COP 150102P00080000 P 01/02/15 80.0 8.45 9.75
COP 150102P00081000 P 01/02/15 81.0 8.25 11.50
COP 150102P00082000 P 01/02/15 82.0 9.20 12.50
COP 150102P00085000 P 01/02/15 85.0 13.20 14.60
COP 150109C00064000 C 01/09/15 64.0 6.90 8.35
COP 150109C00064500 C 01/09/15 64.5 5.80 7.90
COP 150109C00065000 C 01/09/15 65.0 5.95 7.40
COP 150109C00065500 C 01/09/15 65.5 5.55 7.00
COP 150109C00066000 C 01/09/15 66.0 5.15 6.05
COP 150109C00066500 C 01/09/15 66.5 4.70 6.35
COP 150109C00067000 C 01/09/15 67.0 4.35 5.60
COP 150109C00067500 C 01/09/15 67.5 3.95 5.25
COP 150109C00068000 C 01/09/15 68.0 3.65 4.85
COP 150109C00068500 C 01/09/15 68.5 3.40 4.40
COP 150109C00069000 C 01/09/15 69.0 3.10 4.05
COP 150109C00069500 C 01/09/15 69.5 2.74 3.70
COP 150109C00070000 C 01/09/15 70.0 2.49 2.85
COP 150109C00070500 C 01/09/15 70.5 2.25 2.91
COP 150109C00071000 C 01/09/15 71.0 2.06 2.28
COP 150109C00071500 C 01/09/15 71.5 1.73 2.01
COP 150109C00072000 C 01/09/15 72.0 1.53 1.96
COP 150109C00072500 C 01/09/15 72.5 1.33 1.57
COP 150109C00073000 C 01/09/15 73.0 1.15 1.68
COP 150109C00073500 C 01/09/15 73.5 1.01 1.48
COP 150109C00074000 C 01/09/15 74.0 0.86 1.34
COP 150109C00074500 C 01/09/15 74.5 0.70 1.19
COP 150109C00075000 C 01/09/15 75.0 0.55 0.90
COP 150109C00076000 C 01/09/15 76.0 0.39 0.83
COP 150109C00077000 C 01/09/15 77.0 0.32 0.43
COP 150109C00078000 C 01/09/15 78.0 0.18 0.56
COP 150109C00079000 C 01/09/15 79.0 0.16 0.43
COP 150109C00080000 C 01/09/15 80.0 0.06 0.24
COP 150109C00081000 C 01/09/15 81.0 0.06 0.38
COP 150109C00082000 C 01/09/15 82.0 0.03 0.25
COP 150109C00083000 C 01/09/15 83.0 0.04 0.14
COP 150109C00085000 C 01/09/15 85.0 0.01 0.24
COP 150109P00064000 P 01/09/15 64.0 0.16 0.64
COP 150109P00064500 P 01/09/15 64.5 0.37 0.64
COP 150109P00065000 P 01/09/15 65.0 0.33 0.78
COP 150109P00065500 P 01/09/15 65.5 0.40 0.81
COP 150109P00066000 P 01/09/15 66.0 0.47 0.88
COP 150109P00066500 P 01/09/15 66.5 0.70 0.88
COP 150109P00067000 P 01/09/15 67.0 0.66 1.08
COP 150109P00067500 P 01/09/15 67.5 0.71 1.21
COP 150109P00068000 P 01/09/15 68.0 0.79 1.35
COP 150109P00068500 P 01/09/15 68.5 1.04 1.47
COP 150109P00069000 P 01/09/15 69.0 1.18 1.67
COP 150109P00069500 P 01/09/15 69.5 1.22 1.87
COP 150109P00070000 P 01/09/15 70.0 1.65 1.96
COP 150109P00070500 P 01/09/15 70.5 1.69 2.14
COP 150109P00071000 P 01/09/15 71.0 2.15 2.35
COP 150109P00071500 P 01/09/15 71.5 2.26 2.70
COP 150109P00072000 P 01/09/15 72.0 2.37 3.10
COP 150109P00072500 P 01/09/15 72.5 2.64 3.25
COP 150109P00073000 P 01/09/15 73.0 2.69 3.80
COP 150109P00073500 P 01/09/15 73.5 3.25 4.10
COP 150109P00074000 P 01/09/15 74.0 3.35 4.50
COP 150109P00074500 P 01/09/15 74.5 3.65 4.95
COP 150109P00075000 P 01/09/15 75.0 4.50 4.95
COP 150109P00076000 P 01/09/15 76.0 4.80 5.95
COP 150109P00077000 P 01/09/15 77.0 5.50 7.05
COP 150109P00078000 P 01/09/15 78.0 6.40 7.95
COP 150109P00079000 P 01/09/15 79.0 7.30 8.90
COP 150109P00080000 P 01/09/15 80.0 7.05 10.70
COP 150109P00081000 P 01/09/15 81.0 8.15 11.60
COP 150109P00082000 P 01/09/15 82.0 9.00 12.70
COP 150109P00083000 P 01/09/15 83.0 9.95 13.95
COP 150109P00085000 P 01/09/15 85.0 12.00 15.45
COP 150117C00030000 C 01/17/15 30.0 39.15 42.85
COP 150117C00032500 C 01/17/15 32.5 36.65 40.40
COP 150117C00035000 C 01/17/15 35.0 34.15 37.90
COP 150117C00037500 C 01/17/15 37.5 31.65 35.40
COP 150117C00040000 C 01/17/15 40.0 29.20 32.70
COP 150117C00042500 C 01/17/15 42.5 26.70 30.40
COP 150117C00045000 C 01/17/15 45.0 24.15 27.80
COP 150117C00047500 C 01/17/15 47.5 21.65 25.25
COP 150117C00050000 C 01/17/15 50.0 20.55 21.70
COP 150117C00052500 C 01/17/15 52.5 17.30 19.30
COP 150117C00055000 C 01/17/15 55.0 15.50 16.80
COP 150117C00057500 C 01/17/15 57.5 13.05 14.30
COP 150117C00060000 C 01/17/15 60.0 10.75 12.00
COP 150117C00062500 C 01/17/15 62.5 8.40 9.75
COP 150117C00065000 C 01/17/15 65.0 6.25 7.05
COP 150117C00067500 C 01/17/15 67.5 4.30 4.60
COP 150117C00070000 C 01/17/15 70.0 2.82 2.91
COP 150117C00072500 C 01/17/15 72.5 1.60 1.67
COP 150117C00075000 C 01/17/15 75.0 0.81 0.86
COP 150117C00077500 C 01/17/15 77.5 0.38 0.42
COP 150117C00080000 C 01/17/15 80.0 0.18 0.20
COP 150117C00082500 C 01/17/15 82.5 0.09 0.13
COP 150117C00085000 C 01/17/15 85.0 0.05 0.10
COP 150117C00087500 C 01/17/15 87.5 0.02 0.07
COP 150117C00090000 C 01/17/15 90.0 0.01 0.06
COP 150117C00092500 C 01/17/15 92.5 0.00 0.05
COP 150117C00095000 C 01/17/15 95.0 0.00 0.04
COP 150117C00100000 C 01/17/15 100.0 0.00 0.03
COP 150117P00030000 P 01/17/15 30.0 0.00 0.02
COP 150117P00032500 P 01/17/15 32.5 0.00 0.02
COP 150117P00035000 P 01/17/15 35.0 0.00 0.03
COP 150117P00037500 P 01/17/15 37.5 0.00 0.03
COP 150117P00040000 P 01/17/15 40.0 0.00 0.03
COP 150117P00042500 P 01/17/15 42.5 0.00 0.04
COP 150117P00045000 P 01/17/15 45.0 0.01 0.05
COP 150117P00047500 P 01/17/15 47.5 0.02 0.05
COP 150117P00050000 P 01/17/15 50.0 0.05 0.09
COP 150117P00052500 P 01/17/15 52.5 0.05 0.11
COP 150117P00055000 P 01/17/15 55.0 0.09 0.14
COP 150117P00057500 P 01/17/15 57.5 0.14 0.18
COP 150117P00060000 P 01/17/15 60.0 0.23 0.26
COP 150117P00062500 P 01/17/15 62.5 0.38 0.42
COP 150117P00065000 P 01/17/15 65.0 0.65 0.70
COP 150117P00067500 P 01/17/15 67.5 1.12 1.19
COP 150117P00070000 P 01/17/15 70.0 1.93 2.02
COP 150117P00072500 P 01/17/15 72.5 3.20 3.30
COP 150117P00075000 P 01/17/15 75.0 4.85 5.00
COP 150117P00077500 P 01/17/15 77.5 6.25 7.40
COP 150117P00080000 P 01/17/15 80.0 9.20 9.75
COP 150117P00082500 P 01/17/15 82.5 10.80 12.55
COP 150117P00085000 P 01/17/15 85.0 13.45 14.65
COP 150117P00087500 P 01/17/15 87.5 15.90 17.20
COP 150117P00090000 P 01/17/15 90.0 18.40 19.65
COP 150117P00092500 P 01/17/15 92.5 20.80 22.30
COP 150117P00095000 P 01/17/15 95.0 22.35 25.85
COP 150117P00100000 P 01/17/15 100.0 27.10 29.70
COP 150220C00035000 C 02/20/15 35.0 34.00 38.05
COP 150220C00037500 C 02/20/15 37.5 31.25 35.65
COP 150220C00040000 C 02/20/15 40.0 29.00 33.15
COP 150220C00042500 C 02/20/15 42.5 26.35 30.65
COP 150220C00045000 C 02/20/15 45.0 24.00 28.20
COP 150220C00047500 C 02/20/15 47.5 22.20 25.70
COP 150220C00050000 C 02/20/15 50.0 19.65 23.20
COP 150220C00055000 C 02/20/15 55.0 14.50 18.30
COP 150220C00057500 C 02/20/15 57.5 12.50 15.90
COP 150220C00060000 C 02/20/15 60.0 10.95 13.55
COP 150220C00062500 C 02/20/15 62.5 8.75 10.00
COP 150220C00065000 C 02/20/15 65.0 6.65 7.80
COP 150220C00067500 C 02/20/15 67.5 5.00 5.15
COP 150220C00070000 C 02/20/15 70.0 3.40 3.55
COP 150220C00072500 C 02/20/15 72.5 2.19 2.26
COP 150220C00075000 C 02/20/15 75.0 1.31 1.36
COP 150220C00077500 C 02/20/15 77.5 0.74 0.78
COP 150220C00080000 C 02/20/15 80.0 0.42 0.46
COP 150220C00082500 C 02/20/15 82.5 0.22 0.27
COP 150220C00085000 C 02/20/15 85.0 0.13 0.16
COP 150220C00087500 C 02/20/15 87.5 0.07 0.11
COP 150220C00090000 C 02/20/15 90.0 0.04 0.08
COP 150220C00092500 C 02/20/15 92.5 0.01 0.05
COP 150220C00095000 C 02/20/15 95.0 0.01 0.04
COP 150220C00100000 C 02/20/15 100.0 0.00 0.04
COP 150220C00105000 C 02/20/15 105.0 0.00 0.04
COP 150220P00035000 P 02/20/15 35.0 0.00 0.06
COP 150220P00037500 P 02/20/15 37.5 0.01 0.06
COP 150220P00040000 P 02/20/15 40.0 0.01 0.07
COP 150220P00042500 P 02/20/15 42.5 0.03 0.08
COP 150220P00045000 P 02/20/15 45.0 0.03 0.10
COP 150220P00047500 P 02/20/15 47.5 0.06 0.12
COP 150220P00050000 P 02/20/15 50.0 0.10 0.15
COP 150220P00055000 P 02/20/15 55.0 0.23 0.27
COP 150220P00057500 P 02/20/15 57.5 0.34 0.38
COP 150220P00060000 P 02/20/15 60.0 0.50 0.55
COP 150220P00062500 P 02/20/15 62.5 0.78 0.85
COP 150220P00065000 P 02/20/15 65.0 1.24 1.27
COP 150220P00067500 P 02/20/15 67.5 1.90 1.95
COP 150220P00070000 P 02/20/15 70.0 2.87 2.93
COP 150220P00072500 P 02/20/15 72.5 4.15 4.30
COP 150220P00075000 P 02/20/15 75.0 5.80 5.95
COP 150220P00077500 P 02/20/15 77.5 7.00 8.25
COP 150220P00080000 P 02/20/15 80.0 9.10 10.75
COP 150220P00082500 P 02/20/15 82.5 10.85 13.55
COP 150220P00085000 P 02/20/15 85.0 13.00 15.95
COP 150220P00087500 P 02/20/15 87.5 15.05 18.35
COP 150220P00090000 P 02/20/15 90.0 17.55 20.95
COP 150220P00092500 P 02/20/15 92.5 20.50 23.30
COP 150220P00095000 P 02/20/15 95.0 22.40 26.45
COP 150220P00100000 P 02/20/15 100.0 27.85 31.45
COP 150220P00105000 P 02/20/15 105.0 32.90 36.60
COP 150515C00035000 C 05/15/15 35.0 34.00 38.30
COP 150515C00037500 C 05/15/15 37.5 31.35 35.80
COP 150515C00040000 C 05/15/15 40.0 29.00 33.20
COP 150515C00042500 C 05/15/15 42.5 26.15 30.70
COP 150515C00045000 C 05/15/15 45.0 24.00 28.25
COP 150515C00047500 C 05/15/15 47.5 21.40 25.75
COP 150515C00050000 C 05/15/15 50.0 19.00 23.30
COP 150515C00055000 C 05/15/15 55.0 14.60 18.45
COP 150515C00057500 C 05/15/15 57.5 13.50 16.10
COP 150515C00060000 C 05/15/15 60.0 11.30 12.90
COP 150515C00062500 C 05/15/15 62.5 8.45 10.60
COP 150515C00065000 C 05/15/15 65.0 7.45 7.65
COP 150515C00067500 C 05/15/15 67.5 5.70 5.85
COP 150515C00070000 C 05/15/15 70.0 4.20 4.35
COP 150515C00072500 C 05/15/15 72.5 3.00 3.10
COP 150515C00075000 C 05/15/15 75.0 2.01 2.16
COP 150515C00077500 C 05/15/15 77.5 1.37 1.45
COP 150515C00080000 C 05/15/15 80.0 0.89 0.96
COP 150515C00082500 C 05/15/15 82.5 0.57 0.63
COP 150515C00085000 C 05/15/15 85.0 0.36 0.46
COP 150515C00087500 C 05/15/15 87.5 0.23 0.28
COP 150515C00090000 C 05/15/15 90.0 0.15 0.20
COP 150515C00095000 C 05/15/15 95.0 0.05 0.11
COP 150515C00100000 C 05/15/15 100.0 0.00 0.07
COP 150515P00035000 P 05/15/15 35.0 0.03 0.10
COP 150515P00037500 P 05/15/15 37.5 0.06 0.12
COP 150515P00040000 P 05/15/15 40.0 0.08 0.14
COP 150515P00042500 P 05/15/15 42.5 0.11 0.17
COP 150515P00045000 P 05/15/15 45.0 0.15 0.22
COP 150515P00047500 P 05/15/15 47.5 0.21 0.27
COP 150515P00050000 P 05/15/15 50.0 0.29 0.35
COP 150515P00055000 P 05/15/15 55.0 0.55 0.60
COP 150515P00057500 P 05/15/15 57.5 0.76 0.83
COP 150515P00060000 P 05/15/15 60.0 1.06 1.10
COP 150515P00062500 P 05/15/15 62.5 1.49 1.59
COP 150515P00065000 P 05/15/15 65.0 2.08 2.18
COP 150515P00067500 P 05/15/15 67.5 2.88 3.05
COP 150515P00070000 P 05/15/15 70.0 3.90 4.05
COP 150515P00072500 P 05/15/15 72.5 5.20 5.35
COP 150515P00075000 P 05/15/15 75.0 6.75 6.90
COP 150515P00077500 P 05/15/15 77.5 8.55 8.75
COP 150515P00080000 P 05/15/15 80.0 10.55 10.75
COP 150515P00082500 P 05/15/15 82.5 11.60 13.25
COP 150515P00085000 P 05/15/15 85.0 13.85 15.85
COP 150515P00087500 P 05/15/15 87.5 16.20 18.70
COP 150515P00090000 P 05/15/15 90.0 17.55 21.65
COP 150515P00095000 P 05/15/15 95.0 22.55 26.75
COP 150515P00100000 P 05/15/15 100.0 27.60 31.60
COP 160115C00035000 C 01/15/16 35.0 34.00 38.50
COP 160115C00037500 C 01/15/16 37.5 31.00 35.90
COP 160115C00040000 C 01/15/16 40.0 29.00 33.45
COP 160115C00042500 C 01/15/16 42.5 26.00 30.90
COP 160115C00045000 C 01/15/16 45.0 24.00 28.45
COP 160115C00047500 C 01/15/16 47.5 21.00 26.00
COP 160115C00050000 C 01/15/16 50.0 19.05 23.60
COP 160115C00055000 C 01/15/16 55.0 15.50 18.65
COP 160115C00057500 C 01/15/16 57.5 13.35 16.30
COP 160115C00060000 C 01/15/16 60.0 11.25 14.00
COP 160115C00062500 C 01/15/16 62.5 9.90 11.60
COP 160115C00065000 C 01/15/16 65.0 8.50 8.70
COP 160115C00067500 C 01/15/16 67.5 7.00 7.20
COP 160115C00070000 C 01/15/16 70.0 5.65 5.85
COP 160115C00072500 C 01/15/16 72.5 4.50 4.70
COP 160115C00075000 C 01/15/16 75.0 3.55 3.70
COP 160115C00077500 C 01/15/16 77.5 2.77 2.92
COP 160115C00080000 C 01/15/16 80.0 2.15 2.27
COP 160115C00082500 C 01/15/16 82.5 1.65 1.76
COP 160115C00085000 C 01/15/16 85.0 1.27 1.35
COP 160115C00087500 C 01/15/16 87.5 0.98 1.06
COP 160115C00090000 C 01/15/16 90.0 0.74 0.83
COP 160115C00092500 C 01/15/16 92.5 0.57 0.67
COP 160115C00095000 C 01/15/16 95.0 0.44 0.54
COP 160115C00100000 C 01/15/16 100.0 0.28 0.36
COP 160115C00105000 C 01/15/16 105.0 0.17 0.25
COP 160115C00110000 C 01/15/16 110.0 0.10 0.19
COP 160115C00115000 C 01/15/16 115.0 0.07 0.15
COP 160115C00120000 C 01/15/16 120.0 0.05 0.12
COP 160115P00035000 P 01/15/16 35.0 0.29 0.39
COP 160115P00037500 P 01/15/16 37.5 0.37 0.47
COP 160115P00040000 P 01/15/16 40.0 0.48 0.57
COP 160115P00042500 P 01/15/16 42.5 0.61 0.69
COP 160115P00045000 P 01/15/16 45.0 0.77 0.83
COP 160115P00047500 P 01/15/16 47.5 0.97 1.05
COP 160115P00050000 P 01/15/16 50.0 1.25 1.32
COP 160115P00055000 P 01/15/16 55.0 1.95 2.06
COP 160115P00057500 P 01/15/16 57.5 2.45 2.56
COP 160115P00060000 P 01/15/16 60.0 3.05 3.20
COP 160115P00062500 P 01/15/16 62.5 3.80 4.00
COP 160115P00065000 P 01/15/16 65.0 4.70 4.90
COP 160115P00067500 P 01/15/16 67.5 5.85 5.95
COP 160115P00070000 P 01/15/16 70.0 7.05 7.25
COP 160115P00072500 P 01/15/16 72.5 8.45 8.65
COP 160115P00075000 P 01/15/16 75.0 10.00 10.25
COP 160115P00077500 P 01/15/16 77.5 11.70 12.00
COP 160115P00080000 P 01/15/16 80.0 13.60 13.90
COP 160115P00082500 P 01/15/16 82.5 15.35 16.05
COP 160115P00085000 P 01/15/16 85.0 15.90 18.95
COP 160115P00087500 P 01/15/16 87.5 17.70 21.60
COP 160115P00090000 P 01/15/16 90.0 20.10 23.75
COP 160115P00092500 P 01/15/16 92.5 22.50 26.30
COP 160115P00095000 P 01/15/16 95.0 24.60 28.90
COP 160115P00100000 P 01/15/16 100.0 29.50 34.00
COP 160115P00105000 P 01/15/16 105.0 34.50 39.00
COP 160115P00110000 P 01/15/16 110.0 39.15 44.00
COP 160115P00115000 P 01/15/16 115.0 44.10 49.00
COP 160115P00120000 P 01/15/16 120.0 49.05 54.00
COP 170120C00035000 C 01/20/17 35.0 34.00 38.40
COP 170120C00037500 C 01/20/17 37.5 31.00 35.90
COP 170120C00040000 C 01/20/17 40.0 29.00 33.45
COP 170120C00042500 C 01/20/17 42.5 26.05 30.95
COP 170120C00045000 C 01/20/17 45.0 24.00 28.45
COP 170120C00047500 C 01/20/17 47.5 21.10 26.00
COP 170120C00050000 C 01/20/17 50.0 19.00 23.50
COP 170120C00055000 C 01/20/17 55.0 14.65 19.00
COP 170120C00057500 C 01/20/17 57.5 12.85 17.00
COP 170120C00060000 C 01/20/17 60.0 12.50 15.15
COP 170120C00062500 C 01/20/17 62.5 11.00 12.10
COP 170120C00065000 C 01/20/17 65.0 9.40 10.60
COP 170120C00067500 C 01/20/17 67.5 8.25 9.35
COP 170120C00070000 C 01/20/17 70.0 6.95 7.50
COP 170120C00072500 C 01/20/17 72.5 5.90 6.55
COP 170120C00075000 C 01/20/17 75.0 4.70 6.10
COP 170120C00077500 C 01/20/17 77.5 3.90 5.20
COP 170120C00080000 C 01/20/17 80.0 3.40 4.15
COP 170120C00082500 C 01/20/17 82.5 2.55 3.90
COP 170120C00085000 C 01/20/17 85.0 2.11 3.05
COP 170120C00090000 C 01/20/17 90.0 1.51 2.25
COP 170120C00095000 C 01/20/17 95.0 0.93 1.67
COP 170120C00100000 C 01/20/17 100.0 0.53 1.28
COP 170120C00105000 C 01/20/17 105.0 0.27 1.01
COP 170120C00110000 C 01/20/17 110.0 0.14 0.86
COP 170120P00035000 P 01/20/17 35.0 0.62 1.19
COP 170120P00037500 P 01/20/17 37.5 0.81 1.39
COP 170120P00040000 P 01/20/17 40.0 1.04 1.50
COP 170120P00042500 P 01/20/17 42.5 1.33 1.95
COP 170120P00045000 P 01/20/17 45.0 1.67 2.37
COP 170120P00047500 P 01/20/17 47.5 2.05 2.79
COP 170120P00050000 P 01/20/17 50.0 2.43 2.95
COP 170120P00055000 P 01/20/17 55.0 3.65 4.25
COP 170120P00057500 P 01/20/17 57.5 4.40 5.35
COP 170120P00060000 P 01/20/17 60.0 5.25 6.20
COP 170120P00062500 P 01/20/17 62.5 6.20 7.25
COP 170120P00065000 P 01/20/17 65.0 7.25 7.90
COP 170120P00067500 P 01/20/17 67.5 8.65 9.60
COP 170120P00070000 P 01/20/17 70.0 9.95 10.70
COP 170120P00072500 P 01/20/17 72.5 11.20 12.50
COP 170120P00075000 P 01/20/17 75.0 12.80 14.15
COP 170120P00077500 P 01/20/17 77.5 14.50 15.85
COP 170120P00080000 P 01/20/17 80.0 16.05 17.70
COP 170120P00082500 P 01/20/17 82.5 16.60 20.10
COP 170120P00085000 P 01/20/17 85.0 18.35 22.05
COP 170120P00090000 P 01/20/17 90.0 22.35 26.55
COP 170120P00095000 P 01/20/17 95.0 26.70 30.90
COP 170120P00100000 P 01/20/17 100.0 31.40 35.90
COP 170120P00105000 P 01/20/17 105.0 36.10 40.50
COP 170120P00110000 P 01/20/17 110.0 41.00 45.85

OPRA data is delayed 15 minutes.