Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Conocophillips (COP)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 180223C00040000 C Feb 23, 2018 40.0 14.70 15.05
COP 180223C00041000 C Feb 23, 2018 41.0 13.75 14.05
COP 180223C00042000 C Feb 23, 2018 42.0 12.75 13.05
COP 180223C00043000 C Feb 23, 2018 43.0 11.70 12.00
COP 180223C00044000 C Feb 23, 2018 44.0 10.75 10.95
COP 180223C00045000 C Feb 23, 2018 45.0 9.65 10.00
COP 180223C00045500 C Feb 23, 2018 45.5 9.25 9.55
COP 180223C00046000 C Feb 23, 2018 46.0 8.70 8.95
COP 180223C00046500 C Feb 23, 2018 46.5 8.25 8.75
COP 180223C00047000 C Feb 23, 2018 47.0 7.80 7.95
COP 180223C00047500 C Feb 23, 2018 47.5 7.30 7.45
COP 180223C00048000 C Feb 23, 2018 48.0 6.75 6.95
COP 180223C00048500 C Feb 23, 2018 48.5 6.25 6.45
COP 180223C00049000 C Feb 23, 2018 49.0 5.65 6.00
COP 180223C00049500 C Feb 23, 2018 49.5 5.25 5.50
COP 180223C00050000 C Feb 23, 2018 50.0 4.75 5.05
COP 180223C00050500 C Feb 23, 2018 50.5 4.20 4.50
COP 180223C00051000 C Feb 23, 2018 51.0 3.75 4.00
COP 180223C00051500 C Feb 23, 2018 51.5 3.30 3.50
COP 180223C00052000 C Feb 23, 2018 52.0 2.88 2.94
COP 180223C00052500 C Feb 23, 2018 52.5 2.41 2.47
COP 180223C00053000 C Feb 23, 2018 53.0 1.95 2.01
COP 180223C00053500 C Feb 23, 2018 53.5 1.53 1.58
COP 180223C00054000 C Feb 23, 2018 54.0 1.15 1.19
COP 180223C00054500 C Feb 23, 2018 54.5 0.82 0.86
COP 180223C00055000 C Feb 23, 2018 55.0 0.55 0.59
COP 180223C00055500 C Feb 23, 2018 55.5 0.34 0.38
COP 180223C00056000 C Feb 23, 2018 56.0 0.20 0.24
COP 180223C00056500 C Feb 23, 2018 56.5 0.11 0.14
COP 180223C00057000 C Feb 23, 2018 57.0 0.06 0.08
COP 180223C00057500 C Feb 23, 2018 57.5 0.02 0.06
COP 180223C00058000 C Feb 23, 2018 58.0 0.01 0.04
COP 180223C00058500 C Feb 23, 2018 58.5 0.00 0.03
COP 180223C00059000 C Feb 23, 2018 59.0 0.00 0.03
COP 180223C00059500 C Feb 23, 2018 59.5 0.00 0.05
COP 180223C00060000 C Feb 23, 2018 60.0 0.00 0.03
COP 180223C00060500 C Feb 23, 2018 60.5 0.00 0.05
COP 180223C00061000 C Feb 23, 2018 61.0 0.01 0.05
COP 180223C00061500 C Feb 23, 2018 61.5 0.00 0.03
COP 180223C00062000 C Feb 23, 2018 62.0 0.00 0.08
COP 180223C00062500 C Feb 23, 2018 62.5 0.00 0.07
COP 180223C00063000 C Feb 23, 2018 63.0 0.00 0.06
COP 180223C00064000 C Feb 23, 2018 64.0 0.00 0.03
COP 180223C00065000 C Feb 23, 2018 65.0 0.00 0.08
COP 180223C00066000 C Feb 23, 2018 66.0 0.00 0.09
COP 180223C00067000 C Feb 23, 2018 67.0 0.00 0.04
COP 180223C00068000 C Feb 23, 2018 68.0 0.00 0.04
COP 180223P00040000 P Feb 23, 2018 40.0 0.00 0.07
COP 180223P00041000 P Feb 23, 2018 41.0 0.00 0.08
COP 180223P00042000 P Feb 23, 2018 42.0 0.00 0.03
COP 180223P00043000 P Feb 23, 2018 43.0 0.00 0.09
COP 180223P00044000 P Feb 23, 2018 44.0 0.00 0.02
COP 180223P00045000 P Feb 23, 2018 45.0 0.00 0.02
COP 180223P00045500 P Feb 23, 2018 45.5 0.00 0.02
COP 180223P00046000 P Feb 23, 2018 46.0 0.00 0.03
COP 180223P00046500 P Feb 23, 2018 46.5 0.00 0.03
COP 180223P00047000 P Feb 23, 2018 47.0 0.00 0.03
COP 180223P00047500 P Feb 23, 2018 47.5 0.00 0.03
COP 180223P00048000 P Feb 23, 2018 48.0 0.00 0.09
COP 180223P00048500 P Feb 23, 2018 48.5 0.00 0.03
COP 180223P00049000 P Feb 23, 2018 49.0 0.00 0.03
COP 180223P00049500 P Feb 23, 2018 49.5 0.00 0.08
COP 180223P00050000 P Feb 23, 2018 50.0 0.00 0.08
COP 180223P00050500 P Feb 23, 2018 50.5 0.01 0.09
COP 180223P00051000 P Feb 23, 2018 51.0 0.01 0.08
COP 180223P00051500 P Feb 23, 2018 51.5 0.02 0.05
COP 180223P00052000 P Feb 23, 2018 52.0 0.04 0.08
COP 180223P00052500 P Feb 23, 2018 52.5 0.07 0.10
COP 180223P00053000 P Feb 23, 2018 53.0 0.11 0.15
COP 180223P00053500 P Feb 23, 2018 53.5 0.19 0.23
COP 180223P00054000 P Feb 23, 2018 54.0 0.31 0.34
COP 180223P00054500 P Feb 23, 2018 54.5 0.48 0.51
COP 180223P00055000 P Feb 23, 2018 55.0 0.70 0.74
COP 180223P00055500 P Feb 23, 2018 55.5 0.99 1.04
COP 180223P00056000 P Feb 23, 2018 56.0 1.34 1.40
COP 180223P00056500 P Feb 23, 2018 56.5 1.74 1.81
COP 180223P00057000 P Feb 23, 2018 57.0 2.18 2.26
COP 180223P00057500 P Feb 23, 2018 57.5 2.65 2.74
COP 180223P00058000 P Feb 23, 2018 58.0 3.10 3.25
COP 180223P00058500 P Feb 23, 2018 58.5 3.60 3.70
COP 180223P00059000 P Feb 23, 2018 59.0 4.05 4.25
COP 180223P00059500 P Feb 23, 2018 59.5 4.55 4.75
COP 180223P00060000 P Feb 23, 2018 60.0 5.00 5.25
COP 180223P00060500 P Feb 23, 2018 60.5 5.55 5.75
COP 180223P00061000 P Feb 23, 2018 61.0 6.05 6.25
COP 180223P00061500 P Feb 23, 2018 61.5 6.50 6.75
COP 180223P00062000 P Feb 23, 2018 62.0 7.00 7.25
COP 180223P00062500 P Feb 23, 2018 62.5 7.50 7.80
COP 180223P00063000 P Feb 23, 2018 63.0 8.00 8.25
COP 180223P00064000 P Feb 23, 2018 64.0 9.00 9.30
COP 180223P00065000 P Feb 23, 2018 65.0 10.00 10.30
COP 180223P00066000 P Feb 23, 2018 66.0 11.00 11.30
COP 180223P00067000 P Feb 23, 2018 67.0 12.05 12.30
COP 180223P00068000 P Feb 23, 2018 68.0 13.00 13.30
COP 180302C00040000 C Mar 02, 2018 40.0 14.70 15.00
COP 180302C00045000 C Mar 02, 2018 45.0 9.70 10.05
COP 180302C00046000 C Mar 02, 2018 46.0 8.75 9.05
COP 180302C00046500 C Mar 02, 2018 46.5 8.20 8.75
COP 180302C00047000 C Mar 02, 2018 47.0 7.75 8.00
COP 180302C00047500 C Mar 02, 2018 47.5 7.30 7.60
COP 180302C00048000 C Mar 02, 2018 48.0 6.80 7.05
COP 180302C00048500 C Mar 02, 2018 48.5 6.10 6.50
COP 180302C00049000 C Mar 02, 2018 49.0 5.75 6.05
COP 180302C00049500 C Mar 02, 2018 49.5 5.25 5.55
COP 180302C00050000 C Mar 02, 2018 50.0 4.85 5.05
COP 180302C00050500 C Mar 02, 2018 50.5 4.30 4.60
COP 180302C00051000 C Mar 02, 2018 51.0 3.90 4.10
COP 180302C00051500 C Mar 02, 2018 51.5 3.45 3.70
COP 180302C00052000 C Mar 02, 2018 52.0 2.99 3.20
COP 180302C00052500 C Mar 02, 2018 52.5 2.59 3.10
COP 180302C00053000 C Mar 02, 2018 53.0 2.20 2.32
COP 180302C00053500 C Mar 02, 2018 53.5 1.86 1.93
COP 180302C00054000 C Mar 02, 2018 54.0 1.51 1.58
COP 180302C00054500 C Mar 02, 2018 54.5 1.20 1.27
COP 180302C00055000 C Mar 02, 2018 55.0 0.94 1.00
COP 180302C00055500 C Mar 02, 2018 55.5 0.71 0.76
COP 180302C00056000 C Mar 02, 2018 56.0 0.51 0.57
COP 180302C00056500 C Mar 02, 2018 56.5 0.38 0.42
COP 180302C00057000 C Mar 02, 2018 57.0 0.26 0.31
COP 180302C00057500 C Mar 02, 2018 57.5 0.17 0.22
COP 180302C00058000 C Mar 02, 2018 58.0 0.12 0.16
COP 180302C00058500 C Mar 02, 2018 58.5 0.08 0.11
COP 180302C00059000 C Mar 02, 2018 59.0 0.05 0.09
COP 180302C00059500 C Mar 02, 2018 59.5 0.00 0.07
COP 180302C00060000 C Mar 02, 2018 60.0 0.00 0.05
COP 180302C00060500 C Mar 02, 2018 60.5 0.00 0.04
COP 180302C00061000 C Mar 02, 2018 61.0 0.00 0.03
COP 180302C00061500 C Mar 02, 2018 61.5 0.00 0.04
COP 180302C00062000 C Mar 02, 2018 62.0 0.00 0.03
COP 180302C00062500 C Mar 02, 2018 62.5 0.00 0.09
COP 180302C00063000 C Mar 02, 2018 63.0 0.00 0.03
COP 180302C00064000 C Mar 02, 2018 64.0 0.00 0.03
COP 180302C00065000 C Mar 02, 2018 65.0 0.00 0.03
COP 180302C00066000 C Mar 02, 2018 66.0 0.00 0.09
COP 180302C00067000 C Mar 02, 2018 67.0 0.00 0.06
COP 180302C00068000 C Mar 02, 2018 68.0 0.00 0.05
COP 180302P00040000 P Mar 02, 2018 40.0 0.00 0.03
COP 180302P00045000 P Mar 02, 2018 45.0 0.00 0.04
COP 180302P00046000 P Mar 02, 2018 46.0 0.00 0.03
COP 180302P00046500 P Mar 02, 2018 46.5 0.00 0.03
COP 180302P00047000 P Mar 02, 2018 47.0 0.00 0.03
COP 180302P00047500 P Mar 02, 2018 47.5 0.00 0.04
COP 180302P00048000 P Mar 02, 2018 48.0 0.00 0.04
COP 180302P00048500 P Mar 02, 2018 48.5 0.00 0.05
COP 180302P00049000 P Mar 02, 2018 49.0 0.00 0.06
COP 180302P00049500 P Mar 02, 2018 49.5 0.04 0.07
COP 180302P00050000 P Mar 02, 2018 50.0 0.06 0.09
COP 180302P00050500 P Mar 02, 2018 50.5 0.08 0.12
COP 180302P00051000 P Mar 02, 2018 51.0 0.11 0.15
COP 180302P00051500 P Mar 02, 2018 51.5 0.16 0.19
COP 180302P00052000 P Mar 02, 2018 52.0 0.22 0.25
COP 180302P00052500 P Mar 02, 2018 52.5 0.29 0.33
COP 180302P00053000 P Mar 02, 2018 53.0 0.38 0.43
COP 180302P00053500 P Mar 02, 2018 53.5 0.50 0.55
COP 180302P00054000 P Mar 02, 2018 54.0 0.65 0.70
COP 180302P00054500 P Mar 02, 2018 54.5 0.84 0.90
COP 180302P00055000 P Mar 02, 2018 55.0 1.07 1.13
COP 180302P00055500 P Mar 02, 2018 55.5 1.34 1.39
COP 180302P00056000 P Mar 02, 2018 56.0 1.65 1.71
COP 180302P00056500 P Mar 02, 2018 56.5 1.99 2.08
COP 180302P00057000 P Mar 02, 2018 57.0 2.35 2.45
COP 180302P00057500 P Mar 02, 2018 57.5 2.76 2.93
COP 180302P00058000 P Mar 02, 2018 58.0 3.20 3.35
COP 180302P00058500 P Mar 02, 2018 58.5 3.60 3.80
COP 180302P00059000 P Mar 02, 2018 59.0 4.10 4.30
COP 180302P00059500 P Mar 02, 2018 59.5 4.60 4.75
COP 180302P00060000 P Mar 02, 2018 60.0 5.05 5.30
COP 180302P00060500 P Mar 02, 2018 60.5 5.50 5.75
COP 180302P00061000 P Mar 02, 2018 61.0 6.00 6.25
COP 180302P00061500 P Mar 02, 2018 61.5 6.55 6.75
COP 180302P00062000 P Mar 02, 2018 62.0 7.00 7.30
COP 180302P00062500 P Mar 02, 2018 62.5 7.55 7.75
COP 180302P00063000 P Mar 02, 2018 63.0 8.00 8.25
COP 180302P00064000 P Mar 02, 2018 64.0 8.95 9.30
COP 180302P00065000 P Mar 02, 2018 65.0 10.00 10.30
COP 180302P00066000 P Mar 02, 2018 66.0 11.00 11.35
COP 180302P00067000 P Mar 02, 2018 67.0 12.00 12.30
COP 180302P00068000 P Mar 02, 2018 68.0 13.00 13.30
COP 180309C00040000 C Mar 09, 2018 40.0 14.60 15.05
COP 180309C00045000 C Mar 09, 2018 45.0 9.70 10.05
COP 180309C00046000 C Mar 09, 2018 46.0 8.75 9.05
COP 180309C00047000 C Mar 09, 2018 47.0 7.80 8.05
COP 180309C00048000 C Mar 09, 2018 48.0 6.80 7.05
COP 180309C00049000 C Mar 09, 2018 49.0 5.85 6.15
COP 180309C00050000 C Mar 09, 2018 50.0 5.00 5.15
COP 180309C00051000 C Mar 09, 2018 51.0 3.95 4.30
COP 180309C00052000 C Mar 09, 2018 52.0 3.25 3.35
COP 180309C00053000 C Mar 09, 2018 53.0 2.50 2.55
COP 180309C00054000 C Mar 09, 2018 54.0 1.81 1.85
COP 180309C00055000 C Mar 09, 2018 55.0 1.24 1.28
COP 180309C00056000 C Mar 09, 2018 56.0 0.80 0.83
COP 180309C00057000 C Mar 09, 2018 57.0 0.49 0.52
COP 180309C00058000 C Mar 09, 2018 58.0 0.28 0.32
COP 180309C00059000 C Mar 09, 2018 59.0 0.15 0.19
COP 180309C00060000 C Mar 09, 2018 60.0 0.08 0.11
COP 180309C00061000 C Mar 09, 2018 61.0 0.00 0.07
COP 180309C00062000 C Mar 09, 2018 62.0 0.00 0.05
COP 180309C00063000 C Mar 09, 2018 63.0 0.00 0.05
COP 180309C00064000 C Mar 09, 2018 64.0 0.00 0.04
COP 180309C00065000 C Mar 09, 2018 65.0 0.00 0.04
COP 180309C00066000 C Mar 09, 2018 66.0 0.00 0.05
COP 180309C00067000 C Mar 09, 2018 67.0 0.00 0.04
COP 180309C00068000 C Mar 09, 2018 68.0 0.00 0.06
COP 180309P00040000 P Mar 09, 2018 40.0 0.00 0.05
COP 180309P00045000 P Mar 09, 2018 45.0 0.00 0.06
COP 180309P00046000 P Mar 09, 2018 46.0 0.00 0.07
COP 180309P00047000 P Mar 09, 2018 47.0 0.00 0.07
COP 180309P00048000 P Mar 09, 2018 48.0 0.06 0.09
COP 180309P00049000 P Mar 09, 2018 49.0 0.10 0.14
COP 180309P00050000 P Mar 09, 2018 50.0 0.16 0.20
COP 180309P00051000 P Mar 09, 2018 51.0 0.25 0.29
COP 180309P00052000 P Mar 09, 2018 52.0 0.40 0.44
COP 180309P00053000 P Mar 09, 2018 53.0 0.61 0.65
COP 180309P00054000 P Mar 09, 2018 54.0 0.93 0.97
COP 180309P00055000 P Mar 09, 2018 55.0 1.36 1.40
COP 180309P00056000 P Mar 09, 2018 56.0 1.90 1.96
COP 180309P00057000 P Mar 09, 2018 57.0 2.56 2.66
COP 180309P00058000 P Mar 09, 2018 58.0 3.30 3.50
COP 180309P00059000 P Mar 09, 2018 59.0 4.20 4.35
COP 180309P00060000 P Mar 09, 2018 60.0 5.05 5.30
COP 180309P00061000 P Mar 09, 2018 61.0 5.95 6.30
COP 180309P00062000 P Mar 09, 2018 62.0 7.05 7.45
COP 180309P00063000 P Mar 09, 2018 63.0 8.00 8.35
COP 180309P00064000 P Mar 09, 2018 64.0 9.00 9.30
COP 180309P00065000 P Mar 09, 2018 65.0 9.75 10.30
COP 180309P00066000 P Mar 09, 2018 66.0 11.00 11.35
COP 180309P00067000 P Mar 09, 2018 67.0 11.95 12.30
COP 180309P00068000 P Mar 09, 2018 68.0 13.00 13.40
COP 180316C00040000 C Mar 16, 2018 40.0 14.80 15.05
COP 180316C00045000 C Mar 16, 2018 45.0 9.90 10.05
COP 180316C00050000 C Mar 16, 2018 50.0 5.10 5.25
COP 180316C00052500 C Mar 16, 2018 52.5 3.05 3.15
COP 180316C00055000 C Mar 16, 2018 55.0 1.46 1.51
COP 180316C00057500 C Mar 16, 2018 57.5 0.54 0.58
COP 180316C00060000 C Mar 16, 2018 60.0 0.16 0.18
COP 180316C00062500 C Mar 16, 2018 62.5 0.04 0.09
COP 180316C00065000 C Mar 16, 2018 65.0 0.02 0.04
COP 180316C00067500 C Mar 16, 2018 67.5 0.00 0.05
COP 180316C00070000 C Mar 16, 2018 70.0 0.00 0.03
COP 180316C00075000 C Mar 16, 2018 75.0 0.00 0.03
COP 180316C00080000 C Mar 16, 2018 80.0 0.00 0.03
COP 180316C00085000 C Mar 16, 2018 85.0 0.00 0.03
COP 180316P00040000 P Mar 16, 2018 40.0 0.00 0.03
COP 180316P00045000 P Mar 16, 2018 45.0 0.04 0.06
COP 180316P00050000 P Mar 16, 2018 50.0 0.25 0.29
COP 180316P00052500 P Mar 16, 2018 52.5 0.67 0.70
COP 180316P00055000 P Mar 16, 2018 55.0 1.56 1.60
COP 180316P00057500 P Mar 16, 2018 57.5 3.10 3.25
COP 180316P00060000 P Mar 16, 2018 60.0 5.20 5.35
COP 180316P00062500 P Mar 16, 2018 62.5 7.60 7.75
COP 180316P00065000 P Mar 16, 2018 65.0 10.05 10.30
COP 180316P00067500 P Mar 16, 2018 67.5 12.55 12.75
COP 180316P00070000 P Mar 16, 2018 70.0 15.05 15.25
COP 180316P00075000 P Mar 16, 2018 75.0 20.05 20.35
COP 180316P00080000 P Mar 16, 2018 80.0 25.05 25.25
COP 180316P00085000 P Mar 16, 2018 85.0 30.05 30.30
COP 180323C00040000 C Mar 23, 2018 40.0 14.55 15.10
COP 180323C00045000 C Mar 23, 2018 45.0 9.75 10.10
COP 180323C00046000 C Mar 23, 2018 46.0 8.90 9.15
COP 180323C00047000 C Mar 23, 2018 47.0 7.90 8.20
COP 180323C00048000 C Mar 23, 2018 48.0 6.95 7.25
COP 180323C00049000 C Mar 23, 2018 49.0 6.10 6.30
COP 180323C00050000 C Mar 23, 2018 50.0 5.20 5.40
COP 180323C00051000 C Mar 23, 2018 51.0 4.40 4.55
COP 180323C00052000 C Mar 23, 2018 52.0 3.60 3.75
COP 180323C00053000 C Mar 23, 2018 53.0 2.89 2.95
COP 180323C00054000 C Mar 23, 2018 54.0 2.23 2.29
COP 180323C00055000 C Mar 23, 2018 55.0 1.67 1.73
COP 180323C00056000 C Mar 23, 2018 56.0 1.21 1.27
COP 180323C00057000 C Mar 23, 2018 57.0 0.85 0.88
COP 180323C00058000 C Mar 23, 2018 58.0 0.58 0.63
COP 180323C00059000 C Mar 23, 2018 59.0 0.39 0.45
COP 180323C00060000 C Mar 23, 2018 60.0 0.25 0.30
COP 180323C00061000 C Mar 23, 2018 61.0 0.15 0.20
COP 180323C00062000 C Mar 23, 2018 62.0 0.08 0.14
COP 180323C00063000 C Mar 23, 2018 63.0 0.00 0.10
COP 180323C00064000 C Mar 23, 2018 64.0 0.00 0.08
COP 180323C00065000 C Mar 23, 2018 65.0 0.00 0.05
COP 180323P00040000 P Mar 23, 2018 40.0 0.00 0.06
COP 180323P00045000 P Mar 23, 2018 45.0 0.00 0.08
COP 180323P00046000 P Mar 23, 2018 46.0 0.07 0.11
COP 180323P00047000 P Mar 23, 2018 47.0 0.12 0.15
COP 180323P00048000 P Mar 23, 2018 48.0 0.18 0.21
COP 180323P00049000 P Mar 23, 2018 49.0 0.25 0.30
COP 180323P00050000 P Mar 23, 2018 50.0 0.37 0.40
COP 180323P00051000 P Mar 23, 2018 51.0 0.51 0.55
COP 180323P00052000 P Mar 23, 2018 52.0 0.71 0.76
COP 180323P00053000 P Mar 23, 2018 53.0 0.97 1.02
COP 180323P00054000 P Mar 23, 2018 54.0 1.31 1.37
COP 180323P00055000 P Mar 23, 2018 55.0 1.75 1.81
COP 180323P00056000 P Mar 23, 2018 56.0 2.28 2.36
COP 180323P00057000 P Mar 23, 2018 57.0 2.90 3.05
COP 180323P00058000 P Mar 23, 2018 58.0 3.60 3.80
COP 180323P00059000 P Mar 23, 2018 59.0 4.40 4.60
COP 180323P00060000 P Mar 23, 2018 60.0 5.25 5.45
COP 180323P00061000 P Mar 23, 2018 61.0 6.10 6.40
COP 180323P00062000 P Mar 23, 2018 62.0 6.90 7.35
COP 180323P00063000 P Mar 23, 2018 63.0 8.05 8.30
COP 180323P00064000 P Mar 23, 2018 64.0 9.00 9.30
COP 180323P00065000 P Mar 23, 2018 65.0 10.00 10.35
COP 180329C00040000 C Mar 29, 2018 40.0 14.40 15.10
COP 180329C00045000 C Mar 29, 2018 45.0 9.75 10.15
COP 180329C00049000 C Mar 29, 2018 49.0 6.05 6.40
COP 180329C00050000 C Mar 29, 2018 50.0 5.35 5.50
COP 180329C00051000 C Mar 29, 2018 51.0 4.05 4.70
COP 180329C00052000 C Mar 29, 2018 52.0 3.70 3.85
COP 180329C00053000 C Mar 29, 2018 53.0 2.94 3.15
COP 180329C00054000 C Mar 29, 2018 54.0 2.37 2.45
COP 180329C00055000 C Mar 29, 2018 55.0 1.80 1.88
COP 180329C00056000 C Mar 29, 2018 56.0 1.36 1.41
COP 180329C00057000 C Mar 29, 2018 57.0 0.96 1.03
COP 180329C00058000 C Mar 29, 2018 58.0 0.67 0.74
COP 180329C00059000 C Mar 29, 2018 59.0 0.47 0.53
COP 180329C00060000 C Mar 29, 2018 60.0 0.32 0.35
COP 180329C00061000 C Mar 29, 2018 61.0 0.22 0.27
COP 180329C00062000 C Mar 29, 2018 62.0 0.14 0.19
COP 180329C00063000 C Mar 29, 2018 63.0 0.09 0.13
COP 180329C00065000 C Mar 29, 2018 65.0 0.00 0.08
COP 180329P00040000 P Mar 29, 2018 40.0 0.00 0.07
COP 180329P00045000 P Mar 29, 2018 45.0 0.08 0.13
COP 180329P00049000 P Mar 29, 2018 49.0 0.31 0.36
COP 180329P00050000 P Mar 29, 2018 50.0 0.44 0.48
COP 180329P00051000 P Mar 29, 2018 51.0 0.61 0.65
COP 180329P00052000 P Mar 29, 2018 52.0 0.82 0.86
COP 180329P00053000 P Mar 29, 2018 53.0 1.08 1.15
COP 180329P00054000 P Mar 29, 2018 54.0 1.43 1.51
COP 180329P00055000 P Mar 29, 2018 55.0 1.86 1.94
COP 180329P00056000 P Mar 29, 2018 56.0 2.39 2.48
COP 180329P00057000 P Mar 29, 2018 57.0 3.00 3.15
COP 180329P00058000 P Mar 29, 2018 58.0 3.65 3.85
COP 180329P00059000 P Mar 29, 2018 59.0 4.50 4.65
COP 180329P00060000 P Mar 29, 2018 60.0 5.30 5.60
COP 180329P00061000 P Mar 29, 2018 61.0 6.05 6.40
COP 180329P00062000 P Mar 29, 2018 62.0 6.75 7.55
COP 180329P00063000 P Mar 29, 2018 63.0 7.80 8.40
COP 180329P00065000 P Mar 29, 2018 65.0 10.00 10.30
COP 180518C00030000 C May 18, 2018 30.0 24.70 25.25
COP 180518C00031000 C May 18, 2018 31.0 23.55 24.25
COP 180518C00032000 C May 18, 2018 32.0 22.65 23.30
COP 180518C00033000 C May 18, 2018 33.0 21.70 22.25
COP 180518C00034000 C May 18, 2018 34.0 20.75 21.40
COP 180518C00035000 C May 18, 2018 35.0 19.70 20.30
COP 180518C00036000 C May 18, 2018 36.0 18.80 19.30
COP 180518C00037000 C May 18, 2018 37.0 17.80 18.35
COP 180518C00038000 C May 18, 2018 38.0 17.00 17.25
COP 180518C00039000 C May 18, 2018 39.0 15.65 16.35
COP 180518C00040000 C May 18, 2018 40.0 14.95 15.35
COP 180518C00041000 C May 18, 2018 41.0 13.80 14.40
COP 180518C00042000 C May 18, 2018 42.0 12.85 13.45
COP 180518C00043000 C May 18, 2018 43.0 12.00 12.50
COP 180518C00044000 C May 18, 2018 44.0 10.85 11.55
COP 180518C00045000 C May 18, 2018 45.0 10.20 10.55
COP 180518C00046000 C May 18, 2018 46.0 9.30 9.70
COP 180518C00047000 C May 18, 2018 47.0 8.40 8.75
COP 180518C00048000 C May 18, 2018 48.0 7.55 7.95
COP 180518C00049000 C May 18, 2018 49.0 6.70 7.10
COP 180518C00050000 C May 18, 2018 50.0 6.10 6.20
COP 180518C00052500 C May 18, 2018 52.5 4.30 4.40
COP 180518C00055000 C May 18, 2018 55.0 2.84 2.89
COP 180518C00057500 C May 18, 2018 57.5 1.73 1.78
COP 180518C00060000 C May 18, 2018 60.0 0.99 1.04
COP 180518C00062500 C May 18, 2018 62.5 0.54 0.59
COP 180518C00065000 C May 18, 2018 65.0 0.28 0.33
COP 180518C00067500 C May 18, 2018 67.5 0.14 0.24
COP 180518C00070000 C May 18, 2018 70.0 0.08 0.10
COP 180518C00075000 C May 18, 2018 75.0 0.01 0.05
COP 180518P00030000 P May 18, 2018 30.0 0.00 0.07
COP 180518P00031000 P May 18, 2018 31.0 0.00 0.09
COP 180518P00032000 P May 18, 2018 32.0 0.00 0.10
COP 180518P00033000 P May 18, 2018 33.0 0.01 0.08
COP 180518P00034000 P May 18, 2018 34.0 0.01 0.08
COP 180518P00035000 P May 18, 2018 35.0 0.02 0.11
COP 180518P00036000 P May 18, 2018 36.0 0.03 0.13
COP 180518P00037000 P May 18, 2018 37.0 0.04 0.09
COP 180518P00038000 P May 18, 2018 38.0 0.05 0.09
COP 180518P00039000 P May 18, 2018 39.0 0.08 0.11
COP 180518P00040000 P May 18, 2018 40.0 0.11 0.15
COP 180518P00041000 P May 18, 2018 41.0 0.14 0.21
COP 180518P00042000 P May 18, 2018 42.0 0.19 0.22
COP 180518P00043000 P May 18, 2018 43.0 0.25 0.27
COP 180518P00044000 P May 18, 2018 44.0 0.30 0.35
COP 180518P00045000 P May 18, 2018 45.0 0.38 0.42
COP 180518P00046000 P May 18, 2018 46.0 0.48 0.53
COP 180518P00047000 P May 18, 2018 47.0 0.60 0.65
COP 180518P00048000 P May 18, 2018 48.0 0.75 0.80
COP 180518P00049000 P May 18, 2018 49.0 0.93 0.98
COP 180518P00050000 P May 18, 2018 50.0 1.15 1.19
COP 180518P00052500 P May 18, 2018 52.5 1.87 1.90
COP 180518P00055000 P May 18, 2018 55.0 2.89 2.95
COP 180518P00057500 P May 18, 2018 57.5 4.25 4.40
COP 180518P00060000 P May 18, 2018 60.0 6.05 6.15
COP 180518P00062500 P May 18, 2018 62.5 7.90 8.25
COP 180518P00065000 P May 18, 2018 65.0 10.10 10.65
COP 180518P00067500 P May 18, 2018 67.5 12.60 12.95
COP 180518P00070000 P May 18, 2018 70.0 14.90 15.45
COP 180518P00075000 P May 18, 2018 75.0 19.80 20.40
COP 180615C00023000 C Jun 15, 2018 23.0 31.60 32.10
COP 180615C00025000 C Jun 15, 2018 25.0 29.75 30.15
COP 180615C00026000 C Jun 15, 2018 26.0 28.65 29.20
COP 180615C00027000 C Jun 15, 2018 27.0 27.80 28.15
COP 180615C00028000 C Jun 15, 2018 28.0 26.60 27.20
COP 180615C00029000 C Jun 15, 2018 29.0 25.75 26.45
COP 180615C00030000 C Jun 15, 2018 30.0 24.80 25.20
COP 180615C00031000 C Jun 15, 2018 31.0 23.75 24.15
COP 180615C00032000 C Jun 15, 2018 32.0 22.75 23.20
COP 180615C00033000 C Jun 15, 2018 33.0 21.75 22.20
COP 180615C00034000 C Jun 15, 2018 34.0 20.80 21.30
COP 180615C00035000 C Jun 15, 2018 35.0 19.70 20.25
COP 180615C00036000 C Jun 15, 2018 36.0 18.65 19.25
COP 180615C00037000 C Jun 15, 2018 37.0 17.90 18.25
COP 180615C00038000 C Jun 15, 2018 38.0 16.90 17.30
COP 180615C00039000 C Jun 15, 2018 39.0 15.80 16.60
COP 180615C00040000 C Jun 15, 2018 40.0 14.95 15.45
COP 180615C00041000 C Jun 15, 2018 41.0 14.05 14.45
COP 180615C00042000 C Jun 15, 2018 42.0 13.15 13.45
COP 180615C00043000 C Jun 15, 2018 43.0 12.30 12.50
COP 180615C00044000 C Jun 15, 2018 44.0 11.40 11.60
COP 180615C00045000 C Jun 15, 2018 45.0 10.50 10.70
COP 180615C00046000 C Jun 15, 2018 46.0 9.60 9.80
COP 180615C00047000 C Jun 15, 2018 47.0 8.70 8.95
COP 180615C00048000 C Jun 15, 2018 48.0 7.90 8.10
COP 180615C00049000 C Jun 15, 2018 49.0 6.95 7.30
COP 180615C00050000 C Jun 15, 2018 50.0 6.35 6.55
COP 180615C00052500 C Jun 15, 2018 52.5 4.65 4.75
COP 180615C00055000 C Jun 15, 2018 55.0 3.20 3.30
COP 180615C00057500 C Jun 15, 2018 57.5 2.12 2.18
COP 180615C00060000 C Jun 15, 2018 60.0 1.35 1.39
COP 180615C00062500 C Jun 15, 2018 62.5 0.81 0.85
COP 180615C00065000 C Jun 15, 2018 65.0 0.47 0.52
COP 180615C00067500 C Jun 15, 2018 67.5 0.27 0.36
COP 180615C00070000 C Jun 15, 2018 70.0 0.14 0.20
COP 180615C00075000 C Jun 15, 2018 75.0 0.04 0.13
COP 180615P00023000 P Jun 15, 2018 23.0 0.00 0.04
COP 180615P00025000 P Jun 15, 2018 25.0 0.00 0.08
COP 180615P00026000 P Jun 15, 2018 26.0 0.00 0.08
COP 180615P00027000 P Jun 15, 2018 27.0 0.00 0.10
COP 180615P00028000 P Jun 15, 2018 28.0 0.01 0.09
COP 180615P00029000 P Jun 15, 2018 29.0 0.01 0.09
COP 180615P00030000 P Jun 15, 2018 30.0 0.01 0.11
COP 180615P00031000 P Jun 15, 2018 31.0 0.01 0.10
COP 180615P00032000 P Jun 15, 2018 32.0 0.01 0.11
COP 180615P00033000 P Jun 15, 2018 33.0 0.02 0.14
COP 180615P00034000 P Jun 15, 2018 34.0 0.04 0.15
COP 180615P00035000 P Jun 15, 2018 35.0 0.05 0.14
COP 180615P00036000 P Jun 15, 2018 36.0 0.06 0.11
COP 180615P00037000 P Jun 15, 2018 37.0 0.08 0.13
COP 180615P00038000 P Jun 15, 2018 38.0 0.11 0.16
COP 180615P00039000 P Jun 15, 2018 39.0 0.13 0.20
COP 180615P00040000 P Jun 15, 2018 40.0 0.19 0.25
COP 180615P00041000 P Jun 15, 2018 41.0 0.23 0.28
COP 180615P00042000 P Jun 15, 2018 42.0 0.29 0.34
COP 180615P00043000 P Jun 15, 2018 43.0 0.37 0.41
COP 180615P00044000 P Jun 15, 2018 44.0 0.48 0.52
COP 180615P00045000 P Jun 15, 2018 45.0 0.58 0.62
COP 180615P00046000 P Jun 15, 2018 46.0 0.71 0.76
COP 180615P00047000 P Jun 15, 2018 47.0 0.85 0.90
COP 180615P00048000 P Jun 15, 2018 48.0 1.03 1.09
COP 180615P00049000 P Jun 15, 2018 49.0 1.24 1.28
COP 180615P00050000 P Jun 15, 2018 50.0 1.47 1.51
COP 180615P00052500 P Jun 15, 2018 52.5 2.24 2.29
COP 180615P00055000 P Jun 15, 2018 55.0 3.25 3.40
COP 180615P00057500 P Jun 15, 2018 57.5 4.65 4.80
COP 180615P00060000 P Jun 15, 2018 60.0 6.35 6.60
COP 180615P00062500 P Jun 15, 2018 62.5 8.30 8.65
COP 180615P00065000 P Jun 15, 2018 65.0 10.45 10.65
COP 180615P00067500 P Jun 15, 2018 67.5 12.80 13.00
COP 180615P00070000 P Jun 15, 2018 70.0 15.10 15.35
COP 180615P00075000 P Jun 15, 2018 75.0 20.00 20.30
COP 180817C00035000 C Aug 17, 2018 35.0 19.80 20.35
COP 180817C00040000 C Aug 17, 2018 40.0 15.15 15.60
COP 180817C00045000 C Aug 17, 2018 45.0 10.85 11.20
COP 180817C00050000 C Aug 17, 2018 50.0 7.00 7.30
COP 180817C00052500 C Aug 17, 2018 52.5 5.40 5.65
COP 180817C00055000 C Aug 17, 2018 55.0 4.00 4.25
COP 180817C00057500 C Aug 17, 2018 57.5 2.96 3.10
COP 180817C00060000 C Aug 17, 2018 60.0 2.09 2.18
COP 180817C00062500 C Aug 17, 2018 62.5 1.43 1.50
COP 180817C00065000 C Aug 17, 2018 65.0 0.97 1.06
COP 180817C00067500 C Aug 17, 2018 67.5 0.66 0.74
COP 180817C00070000 C Aug 17, 2018 70.0 0.41 0.53
COP 180817C00075000 C Aug 17, 2018 75.0 0.16 0.24
COP 180817P00035000 P Aug 17, 2018 35.0 0.12 0.27
COP 180817P00040000 P Aug 17, 2018 40.0 0.47 0.57
COP 180817P00045000 P Aug 17, 2018 45.0 1.09 1.16
COP 180817P00050000 P Aug 17, 2018 50.0 2.20 2.29
COP 180817P00052500 P Aug 17, 2018 52.5 3.00 3.30
COP 180817P00055000 P Aug 17, 2018 55.0 4.15 4.35
COP 180817P00057500 P Aug 17, 2018 57.5 5.50 5.80
COP 180817P00060000 P Aug 17, 2018 60.0 7.10 7.40
COP 180817P00062500 P Aug 17, 2018 62.5 9.00 9.25
COP 180817P00065000 P Aug 17, 2018 65.0 10.90 11.20
COP 180817P00067500 P Aug 17, 2018 67.5 13.00 13.40
COP 180817P00070000 P Aug 17, 2018 70.0 15.15 15.70
COP 180817P00075000 P Aug 17, 2018 75.0 19.85 20.85
COP 190118C00023000 C Jan 18, 2019 23.0 31.25 33.00
COP 190118C00025000 C Jan 18, 2019 25.0 28.95 30.55
COP 190118C00028000 C Jan 18, 2019 28.0 26.55 28.10
COP 190118C00030000 C Jan 18, 2019 30.0 23.55 27.05
COP 190118C00033000 C Jan 18, 2019 33.0 21.65 23.45
COP 190118C00035000 C Jan 18, 2019 35.0 20.10 20.60
COP 190118C00038000 C Jan 18, 2019 38.0 17.35 18.50
COP 190118C00040000 C Jan 18, 2019 40.0 15.75 16.20
COP 190118C00042000 C Jan 18, 2019 42.0 13.95 14.60
COP 190118C00045000 C Jan 18, 2019 45.0 11.50 12.25
COP 190118C00047000 C Jan 18, 2019 47.0 10.20 10.70
COP 190118C00050000 C Jan 18, 2019 50.0 8.40 8.70
COP 190118C00052500 C Jan 18, 2019 52.5 6.85 7.20
COP 190118C00055000 C Jan 18, 2019 55.0 5.65 5.90
COP 190118C00057500 C Jan 18, 2019 57.5 4.55 4.70
COP 190118C00060000 C Jan 18, 2019 60.0 3.55 3.75
COP 190118C00062500 C Jan 18, 2019 62.5 2.67 2.96
COP 190118C00065000 C Jan 18, 2019 65.0 2.06 2.32
COP 190118C00067500 C Jan 18, 2019 67.5 1.60 1.78
COP 190118C00070000 C Jan 18, 2019 70.0 1.21 1.36
COP 190118C00075000 C Jan 18, 2019 75.0 0.66 0.79
COP 190118C00080000 C Jan 18, 2019 80.0 0.37 0.50
COP 190118C00085000 C Jan 18, 2019 85.0 0.20 0.45
COP 190118P00023000 P Jan 18, 2019 23.0 0.00 0.27
COP 190118P00025000 P Jan 18, 2019 25.0 0.07 0.24
COP 190118P00028000 P Jan 18, 2019 28.0 0.15 0.34
COP 190118P00030000 P Jan 18, 2019 30.0 0.21 0.44
COP 190118P00033000 P Jan 18, 2019 33.0 0.35 0.59
COP 190118P00035000 P Jan 18, 2019 35.0 0.49 0.59
COP 190118P00038000 P Jan 18, 2019 38.0 0.75 0.87
COP 190118P00040000 P Jan 18, 2019 40.0 0.99 1.14
COP 190118P00042000 P Jan 18, 2019 42.0 1.34 1.47
COP 190118P00045000 P Jan 18, 2019 45.0 1.95 2.10
COP 190118P00047000 P Jan 18, 2019 47.0 2.22 2.61
COP 190118P00050000 P Jan 18, 2019 50.0 3.15 3.55
COP 190118P00052500 P Jan 18, 2019 52.5 4.35 4.55
COP 190118P00055000 P Jan 18, 2019 55.0 5.25 5.80
COP 190118P00057500 P Jan 18, 2019 57.5 6.85 7.10
COP 190118P00060000 P Jan 18, 2019 60.0 8.25 8.60
COP 190118P00062500 P Jan 18, 2019 62.5 9.95 10.25
COP 190118P00065000 P Jan 18, 2019 65.0 11.80 12.20
COP 190118P00067500 P Jan 18, 2019 67.5 13.80 14.30
COP 190118P00070000 P Jan 18, 2019 70.0 15.80 16.45
COP 190118P00075000 P Jan 18, 2019 75.0 20.30 20.70
COP 190118P00080000 P Jan 18, 2019 80.0 24.75 25.65
COP 190118P00085000 P Jan 18, 2019 85.0 29.95 30.90
COP 200117C00025000 C Jan 17, 2020 25.0 28.50 32.30
COP 200117C00028000 C Jan 17, 2020 28.0 25.40 29.45
COP 200117C00030000 C Jan 17, 2020 30.0 23.85 27.40
COP 200117C00033000 C Jan 17, 2020 33.0 21.05 25.15
COP 200117C00035000 C Jan 17, 2020 35.0 19.80 22.90
COP 200117C00038000 C Jan 17, 2020 38.0 17.90 20.05
COP 200117C00040000 C Jan 17, 2020 40.0 16.20 19.40
COP 200117C00043000 C Jan 17, 2020 43.0 14.25 16.40
COP 200117C00045000 C Jan 17, 2020 45.0 12.70 15.10
COP 200117C00047000 C Jan 17, 2020 47.0 12.05 13.50
COP 200117C00050000 C Jan 17, 2020 50.0 10.25 11.60
COP 200117C00052500 C Jan 17, 2020 52.5 9.00 10.15
COP 200117C00055000 C Jan 17, 2020 55.0 7.90 8.80
COP 200117C00057500 C Jan 17, 2020 57.5 6.75 7.55
COP 200117C00060000 C Jan 17, 2020 60.0 5.70 6.50
COP 200117C00062500 C Jan 17, 2020 62.5 4.80 5.70
COP 200117C00065000 C Jan 17, 2020 65.0 4.20 4.75
COP 200117C00067500 C Jan 17, 2020 67.5 3.55 4.05
COP 200117C00070000 C Jan 17, 2020 70.0 2.47 3.60
COP 200117C00075000 C Jan 17, 2020 75.0 1.74 2.61
COP 200117C00080000 C Jan 17, 2020 80.0 1.13 1.99
COP 200117C00085000 C Jan 17, 2020 85.0 0.67 1.72
COP 200117C00090000 C Jan 17, 2020 90.0 0.37 0.89
COP 200117P00025000 P Jan 17, 2020 25.0 0.26 0.92
COP 200117P00028000 P Jan 17, 2020 28.0 0.45 1.28
COP 200117P00030000 P Jan 17, 2020 30.0 0.63 1.20
COP 200117P00033000 P Jan 17, 2020 33.0 0.93 1.58
COP 200117P00035000 P Jan 17, 2020 35.0 1.16 1.84
COP 200117P00038000 P Jan 17, 2020 38.0 1.53 2.55
COP 200117P00040000 P Jan 17, 2020 40.0 2.02 2.77
COP 200117P00043000 P Jan 17, 2020 43.0 2.93 3.40
COP 200117P00045000 P Jan 17, 2020 45.0 3.60 4.00
COP 200117P00047000 P Jan 17, 2020 47.0 4.20 4.65
COP 200117P00050000 P Jan 17, 2020 50.0 5.15 5.75
COP 200117P00052500 P Jan 17, 2020 52.5 6.30 6.85
COP 200117P00055000 P Jan 17, 2020 55.0 7.45 8.05
COP 200117P00057500 P Jan 17, 2020 57.5 8.75 9.35
COP 200117P00060000 P Jan 17, 2020 60.0 10.00 11.15
COP 200117P00062500 P Jan 17, 2020 62.5 11.45 12.35
COP 200117P00065000 P Jan 17, 2020 65.0 13.05 14.05
COP 200117P00067500 P Jan 17, 2020 67.5 14.35 16.00
COP 200117P00070000 P Jan 17, 2020 70.0 16.40 17.85
COP 200117P00075000 P Jan 17, 2020 75.0 19.85 23.20
COP 200117P00080000 P Jan 17, 2020 80.0 24.95 26.70
COP 200117P00085000 P Jan 17, 2020 85.0 28.80 32.15
COP 200117P00090000 P Jan 17, 2020 90.0 32.80 37.50
OPRA data is delayed 15 minutes.