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 (2015-02-06)Premium Content

Conocophillips (COP)
As of Mar 27 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 150402C00047500 C 04/02/15 47.5 14.55 15.65
COP 150402C00050000 C 04/02/15 50.0 11.10 13.30
COP 150402C00053000 C 04/02/15 53.0 9.35 10.15
COP 150402C00054000 C 04/02/15 54.0 8.40 9.25
COP 150402C00054500 C 04/02/15 54.5 7.90 8.75
COP 150402C00055000 C 04/02/15 55.0 7.40 8.15
COP 150402C00055500 C 04/02/15 55.5 6.90 7.75
COP 150402C00056000 C 04/02/15 56.0 6.40 7.15
COP 150402C00056500 C 04/02/15 56.5 5.95 6.65
COP 150402C00057000 C 04/02/15 57.0 5.45 6.15
COP 150402C00057500 C 04/02/15 57.5 4.95 5.65
COP 150402C00058000 C 04/02/15 58.0 4.50 5.20
COP 150402C00058500 C 04/02/15 58.5 4.00 4.70
COP 150402C00059000 C 04/02/15 59.0 3.50 4.20
COP 150402C00059500 C 04/02/15 59.5 3.05 3.70
COP 150402C00060000 C 04/02/15 60.0 2.59 3.25
COP 150402C00060500 C 04/02/15 60.5 2.33 2.74
COP 150402C00061000 C 04/02/15 61.0 2.08 2.29
COP 150402C00061500 C 04/02/15 61.5 1.67 1.76
COP 150402C00062000 C 04/02/15 62.0 1.32 1.46
COP 150402C00062500 C 04/02/15 62.5 1.00 1.05
COP 150402C00063000 C 04/02/15 63.0 0.72 0.79
COP 150402C00063500 C 04/02/15 63.5 0.51 0.55
COP 150402C00064000 C 04/02/15 64.0 0.35 0.37
COP 150402C00064500 C 04/02/15 64.5 0.21 0.25
COP 150402C00065000 C 04/02/15 65.0 0.14 0.16
COP 150402C00065500 C 04/02/15 65.5 0.08 0.11
COP 150402C00066000 C 04/02/15 66.0 0.05 0.08
COP 150402C00066500 C 04/02/15 66.5 0.02 0.08
COP 150402C00067000 C 04/02/15 67.0 0.01 0.07
COP 150402C00067500 C 04/02/15 67.5 0.00 0.07
COP 150402C00068000 C 04/02/15 68.0 0.00 0.04
COP 150402C00068500 C 04/02/15 68.5 0.00 0.03
COP 150402C00069000 C 04/02/15 69.0 0.00 0.09
COP 150402C00069500 C 04/02/15 69.5 0.00 0.09
COP 150402C00070000 C 04/02/15 70.0 0.00 0.08
COP 150402C00070500 C 04/02/15 70.5 0.00 0.10
COP 150402C00071000 C 04/02/15 71.0 0.00 0.10
COP 150402C00071500 C 04/02/15 71.5 0.00 0.10
COP 150402C00072000 C 04/02/15 72.0 0.00 0.10
COP 150402C00072500 C 04/02/15 72.5 0.01 0.10
COP 150402C00073000 C 04/02/15 73.0 0.00 0.10
COP 150402C00073500 C 04/02/15 73.5 0.00 0.09
COP 150402C00074000 C 04/02/15 74.0 0.00 0.10
COP 150402C00074500 C 04/02/15 74.5 0.00 0.08
COP 150402C00075000 C 04/02/15 75.0 0.00 0.07
COP 150402C00076000 C 04/02/15 76.0 0.00 0.13
COP 150402P00047500 P 04/02/15 47.5 0.00 0.02
COP 150402P00050000 P 04/02/15 50.0 0.00 0.11
COP 150402P00053000 P 04/02/15 53.0 0.00 0.13
COP 150402P00054000 P 04/02/15 54.0 0.00 0.13
COP 150402P00054500 P 04/02/15 54.5 0.00 0.13
COP 150402P00055000 P 04/02/15 55.0 0.00 0.13
COP 150402P00055500 P 04/02/15 55.5 0.00 0.13
COP 150402P00056000 P 04/02/15 56.0 0.00 0.13
COP 150402P00056500 P 04/02/15 56.5 0.02 0.09
COP 150402P00057000 P 04/02/15 57.0 0.01 0.12
COP 150402P00057500 P 04/02/15 57.5 0.01 0.08
COP 150402P00058000 P 04/02/15 58.0 0.01 0.14
COP 150402P00058500 P 04/02/15 58.5 0.03 0.10
COP 150402P00059000 P 04/02/15 59.0 0.04 0.09
COP 150402P00059500 P 04/02/15 59.5 0.02 0.13
COP 150402P00060000 P 04/02/15 60.0 0.07 0.16
COP 150402P00060500 P 04/02/15 60.5 0.12 0.15
COP 150402P00061000 P 04/02/15 61.0 0.18 0.21
COP 150402P00061500 P 04/02/15 61.5 0.26 0.30
COP 150402P00062000 P 04/02/15 62.0 0.38 0.43
COP 150402P00062500 P 04/02/15 62.5 0.55 0.61
COP 150402P00063000 P 04/02/15 63.0 0.78 0.82
COP 150402P00063500 P 04/02/15 63.5 0.97 1.12
COP 150402P00064000 P 04/02/15 64.0 1.37 1.60
COP 150402P00064500 P 04/02/15 64.5 1.66 1.93
COP 150402P00065000 P 04/02/15 65.0 2.05 2.39
COP 150402P00065500 P 04/02/15 65.5 2.49 2.87
COP 150402P00066000 P 04/02/15 66.0 2.94 3.40
COP 150402P00066500 P 04/02/15 66.5 3.40 3.90
COP 150402P00067000 P 04/02/15 67.0 3.90 4.40
COP 150402P00067500 P 04/02/15 67.5 4.30 5.10
COP 150402P00068000 P 04/02/15 68.0 4.80 5.60
COP 150402P00068500 P 04/02/15 68.5 5.30 6.10
COP 150402P00069000 P 04/02/15 69.0 5.80 6.60
COP 150402P00069500 P 04/02/15 69.5 6.30 7.15
COP 150402P00070000 P 04/02/15 70.0 6.80 7.65
COP 150402P00070500 P 04/02/15 70.5 7.30 8.15
COP 150402P00071000 P 04/02/15 71.0 7.80 8.65
COP 150402P00071500 P 04/02/15 71.5 8.30 9.15
COP 150402P00072000 P 04/02/15 72.0 8.80 9.65
COP 150402P00072500 P 04/02/15 72.5 8.55 10.35
COP 150402P00073000 P 04/02/15 73.0 9.70 10.45
COP 150402P00073500 P 04/02/15 73.5 10.20 10.95
COP 150402P00074000 P 04/02/15 74.0 10.70 11.45
COP 150402P00074500 P 04/02/15 74.5 11.25 11.90
COP 150402P00075000 P 04/02/15 75.0 11.15 12.40
COP 150402P00076000 P 04/02/15 76.0 12.75 13.40
COP 150410C00050000 C 04/10/15 50.0 12.20 13.70
COP 150410C00053000 C 04/10/15 53.0 9.40 10.40
COP 150410C00054000 C 04/10/15 54.0 8.50 9.45
COP 150410C00054500 C 04/10/15 54.5 8.00 8.95
COP 150410C00055000 C 04/10/15 55.0 7.50 8.45
COP 150410C00055500 C 04/10/15 55.5 7.00 7.95
COP 150410C00056000 C 04/10/15 56.0 6.55 7.45
COP 150410C00056500 C 04/10/15 56.5 6.00 6.95
COP 150410C00057000 C 04/10/15 57.0 5.55 6.45
COP 150410C00057500 C 04/10/15 57.5 5.05 6.00
COP 150410C00058000 C 04/10/15 58.0 4.60 5.40
COP 150410C00058500 C 04/10/15 58.5 4.15 4.80
COP 150410C00059000 C 04/10/15 59.0 3.70 4.35
COP 150410C00059500 C 04/10/15 59.5 3.25 3.85
COP 150410C00060000 C 04/10/15 60.0 3.20 3.40
COP 150410C00060500 C 04/10/15 60.5 2.68 2.87
COP 150410C00061000 C 04/10/15 61.0 2.25 2.59
COP 150410C00061500 C 04/10/15 61.5 1.87 2.20
COP 150410C00062000 C 04/10/15 62.0 1.43 1.85
COP 150410C00062500 C 04/10/15 62.5 1.37 1.53
COP 150410C00063000 C 04/10/15 63.0 1.11 1.24
COP 150410C00063500 C 04/10/15 63.5 0.88 0.94
COP 150410C00064000 C 04/10/15 64.0 0.68 0.74
COP 150410C00064500 C 04/10/15 64.5 0.53 0.61
COP 150410C00065000 C 04/10/15 65.0 0.40 0.45
COP 150410C00065500 C 04/10/15 65.5 0.29 0.35
COP 150410C00066000 C 04/10/15 66.0 0.22 0.28
COP 150410C00066500 C 04/10/15 66.5 0.16 0.22
COP 150410C00067000 C 04/10/15 67.0 0.11 0.17
COP 150410C00067500 C 04/10/15 67.5 0.06 0.22
COP 150410C00068000 C 04/10/15 68.0 0.05 0.12
COP 150410C00068500 C 04/10/15 68.5 0.01 0.19
COP 150410C00069000 C 04/10/15 69.0 0.04 0.15
COP 150410C00069500 C 04/10/15 69.5 0.02 0.18
COP 150410C00070000 C 04/10/15 70.0 0.01 0.08
COP 150410C00070500 C 04/10/15 70.5 0.01 0.08
COP 150410C00071000 C 04/10/15 71.0 0.00 0.41
COP 150410C00071500 C 04/10/15 71.5 0.00 0.42
COP 150410C00072000 C 04/10/15 72.0 0.00 0.42
COP 150410C00072500 C 04/10/15 72.5 0.00 0.41
COP 150410C00073000 C 04/10/15 73.0 0.00 0.42
COP 150410C00073500 C 04/10/15 73.5 0.00 0.40
COP 150410C00074000 C 04/10/15 74.0 0.00 0.40
COP 150410C00074500 C 04/10/15 74.5 0.00 0.40
COP 150410C00075000 C 04/10/15 75.0 0.00 0.05
COP 150410C00076000 C 04/10/15 76.0 0.00 0.50
COP 150410P00050000 P 04/10/15 50.0 0.01 0.06
COP 150410P00053000 P 04/10/15 53.0 0.01 0.15
COP 150410P00054000 P 04/10/15 54.0 0.01 0.15
COP 150410P00054500 P 04/10/15 54.5 0.02 0.15
COP 150410P00055000 P 04/10/15 55.0 0.02 0.16
COP 150410P00055500 P 04/10/15 55.5 0.01 0.17
COP 150410P00056000 P 04/10/15 56.0 0.01 0.22
COP 150410P00056500 P 04/10/15 56.5 0.01 0.27
COP 150410P00057000 P 04/10/15 57.0 0.04 0.26
COP 150410P00057500 P 04/10/15 57.5 0.03 0.21
COP 150410P00058000 P 04/10/15 58.0 0.03 0.33
COP 150410P00058500 P 04/10/15 58.5 0.03 0.30
COP 150410P00059000 P 04/10/15 59.0 0.18 0.21
COP 150410P00059500 P 04/10/15 59.5 0.21 0.26
COP 150410P00060000 P 04/10/15 60.0 0.28 0.32
COP 150410P00060500 P 04/10/15 60.5 0.36 0.40
COP 150410P00061000 P 04/10/15 61.0 0.43 0.55
COP 150410P00061500 P 04/10/15 61.5 0.58 0.64
COP 150410P00062000 P 04/10/15 62.0 0.70 0.80
COP 150410P00062500 P 04/10/15 62.5 0.88 0.99
COP 150410P00063000 P 04/10/15 63.0 1.15 1.22
COP 150410P00063500 P 04/10/15 63.5 1.41 1.50
COP 150410P00064000 P 04/10/15 64.0 1.71 1.83
COP 150410P00064500 P 04/10/15 64.5 2.06 2.24
COP 150410P00065000 P 04/10/15 65.0 2.33 2.52
COP 150410P00065500 P 04/10/15 65.5 2.55 2.95
COP 150410P00066000 P 04/10/15 66.0 2.95 3.60
COP 150410P00066500 P 04/10/15 66.5 3.40 4.25
COP 150410P00067000 P 04/10/15 67.0 3.85 4.75
COP 150410P00067500 P 04/10/15 67.5 4.35 5.25
COP 150410P00068000 P 04/10/15 68.0 4.80 5.70
COP 150410P00068500 P 04/10/15 68.5 5.20 6.20
COP 150410P00069000 P 04/10/15 69.0 5.70 6.70
COP 150410P00069500 P 04/10/15 69.5 6.15 7.20
COP 150410P00070000 P 04/10/15 70.0 6.65 7.70
COP 150410P00070500 P 04/10/15 70.5 7.15 8.15
COP 150410P00071000 P 04/10/15 71.0 7.65 8.65
COP 150410P00071500 P 04/10/15 71.5 8.15 9.15
COP 150410P00072000 P 04/10/15 72.0 8.65 9.65
COP 150410P00072500 P 04/10/15 72.5 9.15 10.20
COP 150410P00073000 P 04/10/15 73.0 9.65 10.70
COP 150410P00073500 P 04/10/15 73.5 10.05 11.65
COP 150410P00074000 P 04/10/15 74.0 10.35 11.85
COP 150410P00074500 P 04/10/15 74.5 10.85 12.35
COP 150410P00075000 P 04/10/15 75.0 11.35 12.85
COP 150410P00076000 P 04/10/15 76.0 12.35 13.40
COP 150417C00037500 C 04/17/15 37.5 24.00 25.70
COP 150417C00040000 C 04/17/15 40.0 21.05 23.45
COP 150417C00042500 C 04/17/15 42.5 19.75 21.00
COP 150417C00045000 C 04/17/15 45.0 17.25 18.50
COP 150417C00047500 C 04/17/15 47.5 14.75 16.00
COP 150417C00050000 C 04/17/15 50.0 12.45 13.50
COP 150417C00052000 C 04/17/15 52.0 10.45 11.50
COP 150417C00052500 C 04/17/15 52.5 9.90 10.95
COP 150417C00053000 C 04/17/15 53.0 9.45 10.45
COP 150417C00053500 C 04/17/15 53.5 9.00 9.70
COP 150417C00054000 C 04/17/15 54.0 8.50 9.30
COP 150417C00054500 C 04/17/15 54.5 8.00 8.80
COP 150417C00055000 C 04/17/15 55.0 7.50 8.25
COP 150417C00055500 C 04/17/15 55.5 7.05 7.80
COP 150417C00056000 C 04/17/15 56.0 6.55 7.35
COP 150417C00056500 C 04/17/15 56.5 6.10 6.85
COP 150417C00057000 C 04/17/15 57.0 5.60 6.40
COP 150417C00057500 C 04/17/15 57.5 5.15 5.90
COP 150417C00058000 C 04/17/15 58.0 4.70 5.40
COP 150417C00058500 C 04/17/15 58.5 4.45 4.90
COP 150417C00059000 C 04/17/15 59.0 3.85 4.45
COP 150417C00059500 C 04/17/15 59.5 3.55 4.05
COP 150417C00060000 C 04/17/15 60.0 3.25 3.50
COP 150417C00060500 C 04/17/15 60.5 3.00 3.10
COP 150417C00061000 C 04/17/15 61.0 2.65 2.80
COP 150417C00061500 C 04/17/15 61.5 2.30 2.39
COP 150417C00062000 C 04/17/15 62.0 1.98 2.04
COP 150417C00062500 C 04/17/15 62.5 1.69 1.75
COP 150417C00063000 C 04/17/15 63.0 1.43 1.49
COP 150417C00063500 C 04/17/15 63.5 1.19 1.24
COP 150417C00064000 C 04/17/15 64.0 0.99 1.03
COP 150417C00064500 C 04/17/15 64.5 0.81 0.85
COP 150417C00065000 C 04/17/15 65.0 0.67 0.69
COP 150417C00065500 C 04/17/15 65.5 0.53 0.57
COP 150417C00066000 C 04/17/15 66.0 0.41 0.47
COP 150417C00066500 C 04/17/15 66.5 0.32 0.38
COP 150417C00067000 C 04/17/15 67.0 0.26 0.31
COP 150417C00067500 C 04/17/15 67.5 0.22 0.24
COP 150417C00068000 C 04/17/15 68.0 0.17 0.20
COP 150417C00068500 C 04/17/15 68.5 0.11 0.18
COP 150417C00069000 C 04/17/15 69.0 0.09 0.14
COP 150417C00069500 C 04/17/15 69.5 0.06 0.12
COP 150417C00070000 C 04/17/15 70.0 0.07 0.11
COP 150417C00070500 C 04/17/15 70.5 0.04 0.10
COP 150417C00071000 C 04/17/15 71.0 0.03 0.09
COP 150417C00071500 C 04/17/15 71.5 0.03 0.08
COP 150417C00072000 C 04/17/15 72.0 0.02 0.07
COP 150417C00072500 C 04/17/15 72.5 0.02 0.07
COP 150417C00073000 C 04/17/15 73.0 0.01 0.06
COP 150417C00073500 C 04/17/15 73.5 0.01 0.06
COP 150417C00074000 C 04/17/15 74.0 0.01 0.06
COP 150417C00074500 C 04/17/15 74.5 0.01 0.06
COP 150417C00075000 C 04/17/15 75.0 0.00 0.05
COP 150417C00076000 C 04/17/15 76.0 0.00 0.05
COP 150417C00077000 C 04/17/15 77.0 0.00 0.04
COP 150417C00077500 C 04/17/15 77.5 0.00 0.04
COP 150417C00080000 C 04/17/15 80.0 0.00 0.04
COP 150417C00082500 C 04/17/15 82.5 0.00 0.03
COP 150417C00085000 C 04/17/15 85.0 0.00 0.03
COP 150417C00087500 C 04/17/15 87.5 0.00 0.03
COP 150417C00090000 C 04/17/15 90.0 0.00 0.03
COP 150417C00095000 C 04/17/15 95.0 0.00 0.03
COP 150417P00037500 P 04/17/15 37.5 0.00 0.03
COP 150417P00040000 P 04/17/15 40.0 0.00 0.03
COP 150417P00042500 P 04/17/15 42.5 0.00 0.03
COP 150417P00045000 P 04/17/15 45.0 0.00 0.02
COP 150417P00047500 P 04/17/15 47.5 0.01 0.05
COP 150417P00050000 P 04/17/15 50.0 0.01 0.07
COP 150417P00052000 P 04/17/15 52.0 0.02 0.08
COP 150417P00052500 P 04/17/15 52.5 0.03 0.09
COP 150417P00053000 P 04/17/15 53.0 0.03 0.10
COP 150417P00053500 P 04/17/15 53.5 0.04 0.11
COP 150417P00054000 P 04/17/15 54.0 0.05 0.11
COP 150417P00054500 P 04/17/15 54.5 0.05 0.12
COP 150417P00055000 P 04/17/15 55.0 0.06 0.13
COP 150417P00055500 P 04/17/15 55.5 0.07 0.14
COP 150417P00056000 P 04/17/15 56.0 0.08 0.15
COP 150417P00056500 P 04/17/15 56.5 0.12 0.17
COP 150417P00057000 P 04/17/15 57.0 0.15 0.18
COP 150417P00057500 P 04/17/15 57.5 0.18 0.20
COP 150417P00058000 P 04/17/15 58.0 0.21 0.24
COP 150417P00058500 P 04/17/15 58.5 0.26 0.29
COP 150417P00059000 P 04/17/15 59.0 0.31 0.34
COP 150417P00059500 P 04/17/15 59.5 0.38 0.41
COP 150417P00060000 P 04/17/15 60.0 0.47 0.51
COP 150417P00060500 P 04/17/15 60.5 0.57 0.61
COP 150417P00061000 P 04/17/15 61.0 0.70 0.74
COP 150417P00061500 P 04/17/15 61.5 0.84 0.90
COP 150417P00062000 P 04/17/15 62.0 1.02 1.07
COP 150417P00062500 P 04/17/15 62.5 1.21 1.29
COP 150417P00063000 P 04/17/15 63.0 1.42 1.52
COP 150417P00063500 P 04/17/15 63.5 1.68 1.79
COP 150417P00064000 P 04/17/15 64.0 1.97 2.07
COP 150417P00064500 P 04/17/15 64.5 2.29 2.39
COP 150417P00065000 P 04/17/15 65.0 2.66 2.76
COP 150417P00065500 P 04/17/15 65.5 3.00 3.15
COP 150417P00066000 P 04/17/15 66.0 3.30 3.55
COP 150417P00066500 P 04/17/15 66.5 3.80 3.95
COP 150417P00067000 P 04/17/15 67.0 4.15 4.40
COP 150417P00067500 P 04/17/15 67.5 4.60 5.05
COP 150417P00068000 P 04/17/15 68.0 4.95 5.50
COP 150417P00068500 P 04/17/15 68.5 5.40 6.20
COP 150417P00069000 P 04/17/15 69.0 5.90 6.70
COP 150417P00069500 P 04/17/15 69.5 6.35 7.15
COP 150417P00070000 P 04/17/15 70.0 6.90 7.65
COP 150417P00070500 P 04/17/15 70.5 7.35 8.15
COP 150417P00071000 P 04/17/15 71.0 7.80 8.65
COP 150417P00071500 P 04/17/15 71.5 8.30 9.15
COP 150417P00072000 P 04/17/15 72.0 8.80 9.60
COP 150417P00072500 P 04/17/15 72.5 9.30 10.10
COP 150417P00073000 P 04/17/15 73.0 9.80 10.60
COP 150417P00073500 P 04/17/15 73.5 10.30 11.10
COP 150417P00074000 P 04/17/15 74.0 10.80 11.35
COP 150417P00074500 P 04/17/15 74.5 11.30 11.85
COP 150417P00075000 P 04/17/15 75.0 11.50 12.70
COP 150417P00076000 P 04/17/15 76.0 12.30 13.35
COP 150417P00077000 P 04/17/15 77.0 12.75 14.40
COP 150417P00077500 P 04/17/15 77.5 13.35 14.95
COP 150417P00080000 P 04/17/15 80.0 15.85 17.45
COP 150417P00082500 P 04/17/15 82.5 18.35 19.95
COP 150417P00085000 P 04/17/15 85.0 20.85 22.35
COP 150417P00087500 P 04/17/15 87.5 23.35 24.90
COP 150417P00090000 P 04/17/15 90.0 25.85 27.35
COP 150417P00095000 P 04/17/15 95.0 30.85 32.35
COP 150424C00050000 C 04/24/15 50.0 12.25 13.80
COP 150424C00053000 C 04/24/15 53.0 8.60 10.50
COP 150424C00054000 C 04/24/15 54.0 8.55 9.35
COP 150424C00054500 C 04/24/15 54.5 8.05 8.90
COP 150424C00055000 C 04/24/15 55.0 7.55 8.40
COP 150424C00055500 C 04/24/15 55.5 7.10 8.10
COP 150424C00056000 C 04/24/15 56.0 6.65 7.60
COP 150424C00056500 C 04/24/15 56.5 6.20 7.15
COP 150424C00057000 C 04/24/15 57.0 5.75 6.65
COP 150424C00057500 C 04/24/15 57.5 5.30 6.20
COP 150424C00058000 C 04/24/15 58.0 4.90 5.65
COP 150424C00058500 C 04/24/15 58.5 4.40 5.25
COP 150424C00059000 C 04/24/15 59.0 4.00 4.80
COP 150424C00059500 C 04/24/15 59.5 3.65 4.40
COP 150424C00060000 C 04/24/15 60.0 3.25 4.00
COP 150424C00060500 C 04/24/15 60.5 2.90 3.65
COP 150424C00061000 C 04/24/15 61.0 2.55 3.25
COP 150424C00061500 C 04/24/15 61.5 2.20 2.73
COP 150424C00062000 C 04/24/15 62.0 1.94 2.40
COP 150424C00062500 C 04/24/15 62.5 1.70 2.10
COP 150424C00063000 C 04/24/15 63.0 1.67 1.75
COP 150424C00063500 C 04/24/15 63.5 1.39 1.58
COP 150424C00064000 C 04/24/15 64.0 1.12 1.34
COP 150424C00064500 C 04/24/15 64.5 0.89 1.15
COP 150424C00065000 C 04/24/15 65.0 0.78 0.97
COP 150424C00065500 C 04/24/15 65.5 0.62 0.82
COP 150424C00066000 C 04/24/15 66.0 0.54 0.69
COP 150424C00066500 C 04/24/15 66.5 0.41 0.74
COP 150424C00067000 C 04/24/15 67.0 0.34 0.61
COP 150424C00067500 C 04/24/15 67.5 0.19 0.43
COP 150424C00068000 C 04/24/15 68.0 0.15 0.45
COP 150424C00068500 C 04/24/15 68.5 0.15 0.29
COP 150424C00069000 C 04/24/15 69.0 0.04 0.29
COP 150424C00069500 C 04/24/15 69.5 0.08 0.38
COP 150424C00070000 C 04/24/15 70.0 0.09 0.39
COP 150424C00070500 C 04/24/15 70.5 0.04 0.34
COP 150424C00071000 C 04/24/15 71.0 0.05 0.38
COP 150424C00071500 C 04/24/15 71.5 0.03 0.33
COP 150424C00072000 C 04/24/15 72.0 0.00 0.38
COP 150424C00073000 C 04/24/15 73.0 0.00 0.38
COP 150424C00074000 C 04/24/15 74.0 0.00 0.38
COP 150424C00075000 C 04/24/15 75.0 0.00 0.15
COP 150424P00050000 P 04/24/15 50.0 0.01 0.21
COP 150424P00053000 P 04/24/15 53.0 0.01 0.28
COP 150424P00054000 P 04/24/15 54.0 0.06 0.28
COP 150424P00054500 P 04/24/15 54.5 0.08 0.30
COP 150424P00055000 P 04/24/15 55.0 0.05 0.27
COP 150424P00055500 P 04/24/15 55.5 0.10 0.25
COP 150424P00056000 P 04/24/15 56.0 0.10 0.31
COP 150424P00056500 P 04/24/15 56.5 0.21 0.27
COP 150424P00057000 P 04/24/15 57.0 0.16 0.42
COP 150424P00057500 P 04/24/15 57.5 0.06 0.54
COP 150424P00058000 P 04/24/15 58.0 0.12 0.59
COP 150424P00058500 P 04/24/15 58.5 0.18 0.63
COP 150424P00059000 P 04/24/15 59.0 0.44 0.55
COP 150424P00059500 P 04/24/15 59.5 0.53 0.72
COP 150424P00060000 P 04/24/15 60.0 0.62 0.75
COP 150424P00060500 P 04/24/15 60.5 0.74 0.93
COP 150424P00061000 P 04/24/15 61.0 0.86 1.07
COP 150424P00061500 P 04/24/15 61.5 1.03 1.24
COP 150424P00062000 P 04/24/15 62.0 1.23 1.39
COP 150424P00062500 P 04/24/15 62.5 1.44 1.58
COP 150424P00063000 P 04/24/15 63.0 1.64 1.77
COP 150424P00063500 P 04/24/15 63.5 1.89 2.07
COP 150424P00064000 P 04/24/15 64.0 2.00 2.35
COP 150424P00064500 P 04/24/15 64.5 2.40 2.66
COP 150424P00065000 P 04/24/15 65.0 2.75 3.35
COP 150424P00065500 P 04/24/15 65.5 2.90 3.55
COP 150424P00066000 P 04/24/15 66.0 3.50 3.90
COP 150424P00066500 P 04/24/15 66.5 3.90 4.55
COP 150424P00067000 P 04/24/15 67.0 4.10 5.00
COP 150424P00067500 P 04/24/15 67.5 4.55 5.40
COP 150424P00068000 P 04/24/15 68.0 4.95 5.85
COP 150424P00068500 P 04/24/15 68.5 5.30 6.30
COP 150424P00069000 P 04/24/15 69.0 5.80 6.80
COP 150424P00069500 P 04/24/15 69.5 6.25 7.30
COP 150424P00070000 P 04/24/15 70.0 6.75 7.75
COP 150424P00070500 P 04/24/15 70.5 7.20 8.35
COP 150424P00071000 P 04/24/15 71.0 7.70 8.80
COP 150424P00071500 P 04/24/15 71.5 8.20 9.85
COP 150424P00072000 P 04/24/15 72.0 8.70 9.80
COP 150424P00073000 P 04/24/15 73.0 9.65 10.90
COP 150424P00074000 P 04/24/15 74.0 10.30 11.90
COP 150424P00075000 P 04/24/15 75.0 11.30 12.90
COP 150501C00050000 C 05/01/15 50.0 12.20 13.35
COP 150501C00053000 C 05/01/15 53.0 8.40 10.60
COP 150501C00054000 C 05/01/15 54.0 8.45 9.45
COP 150501C00054500 C 05/01/15 54.5 8.00 8.95
COP 150501C00055000 C 05/01/15 55.0 7.50 8.50
COP 150501C00055500 C 05/01/15 55.5 7.25 8.20
COP 150501C00056000 C 05/01/15 56.0 6.75 7.75
COP 150501C00056500 C 05/01/15 56.5 6.30 7.25
COP 150501C00057000 C 05/01/15 57.0 5.85 6.80
COP 150501C00057500 C 05/01/15 57.5 5.45 6.40
COP 150501C00058000 C 05/01/15 58.0 5.05 5.85
COP 150501C00058500 C 05/01/15 58.5 4.60 5.45
COP 150501C00059000 C 05/01/15 59.0 4.25 5.00
COP 150501C00059500 C 05/01/15 59.5 3.85 4.60
COP 150501C00060000 C 05/01/15 60.0 3.45 4.05
COP 150501C00060500 C 05/01/15 60.5 3.10 3.70
COP 150501C00061000 C 05/01/15 61.0 2.80 3.35
COP 150501C00061500 C 05/01/15 61.5 2.45 2.97
COP 150501C00062000 C 05/01/15 62.0 2.14 2.58
COP 150501C00062500 C 05/01/15 62.5 2.01 2.35
COP 150501C00063000 C 05/01/15 63.0 1.90 2.07
COP 150501C00063500 C 05/01/15 63.5 1.51 1.82
COP 150501C00064000 C 05/01/15 64.0 1.28 1.59
COP 150501C00064500 C 05/01/15 64.5 1.09 1.39
COP 150501C00065000 C 05/01/15 65.0 0.93 1.21
COP 150501C00065500 C 05/01/15 65.5 0.79 1.05
COP 150501C00066000 C 05/01/15 66.0 0.67 0.91
COP 150501C00066500 C 05/01/15 66.5 0.57 0.79
COP 150501C00067000 C 05/01/15 67.0 0.49 0.71
COP 150501C00067500 C 05/01/15 67.5 0.42 0.67
COP 150501C00068000 C 05/01/15 68.0 0.33 0.64
COP 150501C00068500 C 05/01/15 68.5 0.13 0.57
COP 150501C00069000 C 05/01/15 69.0 0.16 0.52
COP 150501C00069500 C 05/01/15 69.5 0.18 0.40
COP 150501C00070000 C 05/01/15 70.0 0.11 0.39
COP 150501C00070500 C 05/01/15 70.5 0.13 0.39
COP 150501C00071000 C 05/01/15 71.0 0.06 0.42
COP 150501C00071500 C 05/01/15 71.5 0.04 0.46
COP 150501C00072000 C 05/01/15 72.0 0.02 0.47
COP 150501C00073000 C 05/01/15 73.0 0.03 0.50
COP 150501C00074000 C 05/01/15 74.0 0.00 0.50
COP 150501C00075000 C 05/01/15 75.0 0.00 0.24
COP 150501P00050000 P 05/01/15 50.0 0.03 0.39
COP 150501P00053000 P 05/01/15 53.0 0.04 0.36
COP 150501P00054000 P 05/01/15 54.0 0.08 0.38
COP 150501P00054500 P 05/01/15 54.5 0.13 0.43
COP 150501P00055000 P 05/01/15 55.0 0.17 0.47
COP 150501P00055500 P 05/01/15 55.5 0.12 0.50
COP 150501P00056000 P 05/01/15 56.0 0.18 0.55
COP 150501P00056500 P 05/01/15 56.5 0.12 0.54
COP 150501P00057000 P 05/01/15 57.0 0.29 0.65
COP 150501P00057500 P 05/01/15 57.5 0.38 0.71
COP 150501P00058000 P 05/01/15 58.0 0.44 0.68
COP 150501P00058500 P 05/01/15 58.5 0.50 0.86
COP 150501P00059000 P 05/01/15 59.0 0.61 0.86
COP 150501P00059500 P 05/01/15 59.5 0.71 0.93
COP 150501P00060000 P 05/01/15 60.0 0.85 1.00
COP 150501P00060500 P 05/01/15 60.5 0.96 1.19
COP 150501P00061000 P 05/01/15 61.0 1.10 1.33
COP 150501P00061500 P 05/01/15 61.5 1.25 1.50
COP 150501P00062000 P 05/01/15 62.0 1.46 1.58
COP 150501P00062500 P 05/01/15 62.5 1.65 1.89
COP 150501P00063000 P 05/01/15 63.0 1.88 2.01
COP 150501P00063500 P 05/01/15 63.5 2.15 2.28
COP 150501P00064000 P 05/01/15 64.0 2.17 2.64
COP 150501P00064500 P 05/01/15 64.5 2.45 2.93
COP 150501P00065000 P 05/01/15 65.0 2.80 3.55
COP 150501P00065500 P 05/01/15 65.5 3.10 3.90
COP 150501P00066000 P 05/01/15 66.0 3.45 4.30
COP 150501P00066500 P 05/01/15 66.5 3.85 4.75
COP 150501P00067000 P 05/01/15 67.0 4.25 5.10
COP 150501P00067500 P 05/01/15 67.5 4.65 5.55
COP 150501P00068000 P 05/01/15 68.0 5.05 6.00
COP 150501P00068500 P 05/01/15 68.5 5.40 6.45
COP 150501P00069000 P 05/01/15 69.0 5.85 6.90
COP 150501P00069500 P 05/01/15 69.5 6.30 7.35
COP 150501P00070000 P 05/01/15 70.0 6.80 7.85
COP 150501P00070500 P 05/01/15 70.5 7.25 8.30
COP 150501P00071000 P 05/01/15 71.0 7.75 8.80
COP 150501P00071500 P 05/01/15 71.5 8.20 9.20
COP 150501P00072000 P 05/01/15 72.0 8.70 9.70
COP 150501P00073000 P 05/01/15 73.0 9.70 10.70
COP 150501P00074000 P 05/01/15 74.0 10.40 12.65
COP 150501P00075000 P 05/01/15 75.0 11.30 12.90
COP 150508C00053000 C 05/08/15 53.0 9.40 10.50
COP 150508C00054000 C 05/08/15 54.0 8.55 9.50
COP 150508C00054500 C 05/08/15 54.5 8.10 9.00
COP 150508C00055000 C 05/08/15 55.0 7.60 8.55
COP 150508C00055500 C 05/08/15 55.5 7.30 8.30
COP 150508C00056000 C 05/08/15 56.0 6.85 7.85
COP 150508C00056500 C 05/08/15 56.5 6.40 7.40
COP 150508C00057000 C 05/08/15 57.0 5.95 6.95
COP 150508C00057500 C 05/08/15 57.5 5.55 6.50
COP 150508C00058000 C 05/08/15 58.0 5.15 6.10
COP 150508C00058500 C 05/08/15 58.5 4.75 5.55
COP 150508C00059000 C 05/08/15 59.0 4.40 5.00
COP 150508C00059500 C 05/08/15 59.5 4.00 4.60
COP 150508C00060000 C 05/08/15 60.0 3.65 4.20
COP 150508C00060500 C 05/08/15 60.5 3.30 4.05
COP 150508C00061000 C 05/08/15 61.0 2.95 3.70
COP 150508C00061500 C 05/08/15 61.5 2.65 3.40
COP 150508C00062000 C 05/08/15 62.0 2.35 3.10
COP 150508C00062500 C 05/08/15 62.5 2.20 2.54
COP 150508C00063000 C 05/08/15 63.0 2.08 2.20
COP 150508C00063500 C 05/08/15 63.5 1.64 2.05
COP 150508C00064000 C 05/08/15 64.0 1.43 1.87
COP 150508C00064500 C 05/08/15 64.5 1.26 1.62
COP 150508C00065000 C 05/08/15 65.0 1.08 1.36
COP 150508C00065500 C 05/08/15 65.5 0.94 1.32
COP 150508C00066000 C 05/08/15 66.0 0.79 1.16
COP 150508C00066500 C 05/08/15 66.5 0.69 1.06
COP 150508C00067000 C 05/08/15 67.0 0.60 0.92
COP 150508C00067500 C 05/08/15 67.5 0.52 0.67
COP 150508C00068000 C 05/08/15 68.0 0.43 0.72
COP 150508C00068500 C 05/08/15 68.5 0.36 0.67
COP 150508C00069000 C 05/08/15 69.0 0.11 0.60
COP 150508C00069500 C 05/08/15 69.5 0.15 0.54
COP 150508C00070000 C 05/08/15 70.0 0.13 0.36
COP 150508C00070500 C 05/08/15 70.5 0.05 0.48
COP 150508C00071000 C 05/08/15 71.0 0.09 0.45
COP 150508C00071500 C 05/08/15 71.5 0.07 0.43
COP 150508C00072000 C 05/08/15 72.0 0.06 0.47
COP 150508C00073000 C 05/08/15 73.0 0.03 0.40
COP 150508C00074000 C 05/08/15 74.0 0.03 0.48
COP 150508C00075000 C 05/08/15 75.0 0.02 0.11
COP 150508P00053000 P 05/08/15 53.0 0.15 0.38
COP 150508P00054000 P 05/08/15 54.0 0.20 0.42
COP 150508P00054500 P 05/08/15 54.5 0.23 0.46
COP 150508P00055000 P 05/08/15 55.0 0.27 0.55
COP 150508P00055500 P 05/08/15 55.5 0.31 0.55
COP 150508P00056000 P 05/08/15 56.0 0.31 0.55
COP 150508P00056500 P 05/08/15 56.5 0.30 0.63
COP 150508P00057000 P 05/08/15 57.0 0.45 0.67
COP 150508P00057500 P 05/08/15 57.5 0.51 0.82
COP 150508P00058000 P 05/08/15 58.0 0.59 0.80
COP 150508P00058500 P 05/08/15 58.5 0.68 0.86
COP 150508P00059000 P 05/08/15 59.0 0.78 1.09
COP 150508P00059500 P 05/08/15 59.5 0.89 1.20
COP 150508P00060000 P 05/08/15 60.0 1.00 1.32
COP 150508P00060500 P 05/08/15 60.5 1.13 1.44
COP 150508P00061000 P 05/08/15 61.0 1.29 1.52
COP 150508P00061500 P 05/08/15 61.5 1.45 1.76
COP 150508P00062000 P 05/08/15 62.0 1.65 1.78
COP 150508P00062500 P 05/08/15 62.5 1.83 2.16
COP 150508P00063000 P 05/08/15 63.0 2.08 2.21
COP 150508P00063500 P 05/08/15 63.5 2.10 2.81
COP 150508P00064000 P 05/08/15 64.0 2.39 3.10
COP 150508P00064500 P 05/08/15 64.5 2.72 3.40
COP 150508P00065000 P 05/08/15 65.0 3.05 3.70
COP 150508P00065500 P 05/08/15 65.5 3.45 4.05
COP 150508P00066000 P 05/08/15 66.0 3.60 4.40
COP 150508P00066500 P 05/08/15 66.5 4.00 4.80
COP 150508P00067000 P 05/08/15 67.0 4.35 5.15
COP 150508P00067500 P 05/08/15 67.5 4.75 5.25
COP 150508P00068000 P 05/08/15 68.0 5.10 6.05
COP 150508P00068500 P 05/08/15 68.5 5.50 6.50
COP 150508P00069000 P 05/08/15 69.0 5.95 6.95
COP 150508P00069500 P 05/08/15 69.5 6.40 7.40
COP 150508P00070000 P 05/08/15 70.0 6.85 7.85
COP 150508P00070500 P 05/08/15 70.5 7.30 8.35
COP 150508P00071000 P 05/08/15 71.0 7.75 8.90
COP 150508P00071500 P 05/08/15 71.5 8.45 9.35
COP 150508P00072000 P 05/08/15 72.0 8.95 9.85
COP 150508P00073000 P 05/08/15 73.0 9.70 11.40
COP 150508P00074000 P 05/08/15 74.0 10.40 12.00
COP 150508P00075000 P 05/08/15 75.0 11.40 12.90
COP 150515C00035000 C 05/15/15 35.0 27.00 28.90
COP 150515C00037500 C 05/15/15 37.5 23.20 27.25
COP 150515C00040000 C 05/15/15 40.0 20.70 24.65
COP 150515C00042500 C 05/15/15 42.5 18.25 21.25
COP 150515C00045000 C 05/15/15 45.0 17.30 18.35
COP 150515C00047500 C 05/15/15 47.5 13.30 16.40
COP 150515C00050000 C 05/15/15 50.0 12.35 13.55
COP 150515C00052500 C 05/15/15 52.5 8.40 11.65
COP 150515C00055000 C 05/15/15 55.0 7.85 8.65
COP 150515C00057500 C 05/15/15 57.5 5.65 6.60
COP 150515C00060000 C 05/15/15 60.0 4.00 4.35
COP 150515C00062500 C 05/15/15 62.5 2.54 2.63
COP 150515C00065000 C 05/15/15 65.0 1.38 1.44
COP 150515C00067500 C 05/15/15 67.5 0.66 0.73
COP 150515C00070000 C 05/15/15 70.0 0.30 0.35
COP 150515C00072500 C 05/15/15 72.5 0.09 0.18
COP 150515C00075000 C 05/15/15 75.0 0.05 0.11
COP 150515C00077500 C 05/15/15 77.5 0.00 0.08
COP 150515C00080000 C 05/15/15 80.0 0.02 0.07
COP 150515C00082500 C 05/15/15 82.5 0.00 0.06
COP 150515C00085000 C 05/15/15 85.0 0.00 0.06
COP 150515C00087500 C 05/15/15 87.5 0.00 0.06
COP 150515C00090000 C 05/15/15 90.0 0.00 0.10
COP 150515C00095000 C 05/15/15 95.0 0.00 0.07
COP 150515C00100000 C 05/15/15 100.0 0.00 0.05
COP 150515P00035000 P 05/15/15 35.0 0.00 0.03
COP 150515P00037500 P 05/15/15 37.5 0.00 0.03
COP 150515P00040000 P 05/15/15 40.0 0.00 0.04
COP 150515P00042500 P 05/15/15 42.5 0.01 0.10
COP 150515P00045000 P 05/15/15 45.0 0.05 0.14
COP 150515P00047500 P 05/15/15 47.5 0.08 0.19
COP 150515P00050000 P 05/15/15 50.0 0.14 0.25
COP 150515P00052500 P 05/15/15 52.5 0.22 0.32
COP 150515P00055000 P 05/15/15 55.0 0.37 0.46
COP 150515P00057500 P 05/15/15 57.5 0.65 0.71
COP 150515P00060000 P 05/15/15 60.0 1.16 1.26
COP 150515P00062500 P 05/15/15 62.5 2.04 2.14
COP 150515P00065000 P 05/15/15 65.0 3.35 3.50
COP 150515P00067500 P 05/15/15 67.5 5.20 5.30
COP 150515P00070000 P 05/15/15 70.0 7.30 7.85
COP 150515P00072500 P 05/15/15 72.5 9.60 10.25
COP 150515P00075000 P 05/15/15 75.0 12.00 12.90
COP 150515P00077500 P 05/15/15 77.5 13.90 15.40
COP 150515P00080000 P 05/15/15 80.0 16.35 17.85
COP 150515P00082500 P 05/15/15 82.5 17.65 21.90
COP 150515P00085000 P 05/15/15 85.0 20.00 24.40
COP 150515P00087500 P 05/15/15 87.5 22.40 26.90
COP 150515P00090000 P 05/15/15 90.0 25.00 29.40
COP 150515P00095000 P 05/15/15 95.0 30.00 34.40
COP 150515P00100000 P 05/15/15 100.0 35.00 39.40
COP 150821C00035000 C 08/21/15 35.0 26.30 29.60
COP 150821C00037500 C 08/21/15 37.5 23.50 27.10
COP 150821C00040000 C 08/21/15 40.0 21.05 24.60
COP 150821C00042500 C 08/21/15 42.5 18.70 22.20
COP 150821C00045000 C 08/21/15 45.0 16.35 19.60
COP 150821C00047500 C 08/21/15 47.5 13.90 17.30
COP 150821C00050000 C 08/21/15 50.0 12.55 14.10
COP 150821C00052500 C 08/21/15 52.5 10.25 11.75
COP 150821C00055000 C 08/21/15 55.0 8.45 9.30
COP 150821C00057500 C 08/21/15 57.5 6.45 7.35
COP 150821C00060000 C 08/21/15 60.0 5.05 5.25
COP 150821C00062500 C 08/21/15 62.5 3.65 3.75
COP 150821C00065000 C 08/21/15 65.0 2.53 2.59
COP 150821C00067500 C 08/21/15 67.5 1.67 1.77
COP 150821C00070000 C 08/21/15 70.0 1.07 1.14
COP 150821C00072500 C 08/21/15 72.5 0.67 0.74
COP 150821C00075000 C 08/21/15 75.0 0.41 0.46
COP 150821C00077500 C 08/21/15 77.5 0.26 0.32
COP 150821C00080000 C 08/21/15 80.0 0.16 0.23
COP 150821C00085000 C 08/21/15 85.0 0.05 0.15
COP 150821C00090000 C 08/21/15 90.0 0.02 0.12
COP 150821C00095000 C 08/21/15 95.0 0.01 0.10
COP 150821P00035000 P 08/21/15 35.0 0.07 0.17
COP 150821P00037500 P 08/21/15 37.5 0.12 0.21
COP 150821P00040000 P 08/21/15 40.0 0.18 0.26
COP 150821P00042500 P 08/21/15 42.5 0.26 0.34
COP 150821P00045000 P 08/21/15 45.0 0.37 0.45
COP 150821P00047500 P 08/21/15 47.5 0.54 0.63
COP 150821P00050000 P 08/21/15 50.0 0.78 0.87
COP 150821P00052500 P 08/21/15 52.5 1.14 1.22
COP 150821P00055000 P 08/21/15 55.0 1.62 1.70
COP 150821P00057500 P 08/21/15 57.5 2.31 2.38
COP 150821P00060000 P 08/21/15 60.0 3.20 3.30
COP 150821P00062500 P 08/21/15 62.5 4.35 4.50
COP 150821P00065000 P 08/21/15 65.0 5.80 5.90
COP 150821P00067500 P 08/21/15 67.5 7.50 7.60
COP 150821P00070000 P 08/21/15 70.0 8.95 9.80
COP 150821P00072500 P 08/21/15 72.5 10.75 12.30
COP 150821P00075000 P 08/21/15 75.0 13.00 14.55
COP 150821P00077500 P 08/21/15 77.5 15.40 16.90
COP 150821P00080000 P 08/21/15 80.0 17.75 19.30
COP 150821P00085000 P 08/21/15 85.0 21.85 25.40
COP 150821P00090000 P 08/21/15 90.0 27.40 29.40
COP 150821P00095000 P 08/21/15 95.0 31.70 35.55
COP 151120C00032500 C 11/20/15 32.5 28.15 32.75
COP 151120C00035000 C 11/20/15 35.0 26.00 29.60
COP 151120C00037500 C 11/20/15 37.5 23.55 27.15
COP 151120C00040000 C 11/20/15 40.0 21.05 24.70
COP 151120C00042500 C 11/20/15 42.5 18.75 22.20
COP 151120C00045000 C 11/20/15 45.0 16.25 19.75
COP 151120C00047500 C 11/20/15 47.5 15.05 16.55
COP 151120C00050000 C 11/20/15 50.0 12.75 14.30
COP 151120C00055000 C 11/20/15 55.0 8.80 9.70
COP 151120C00057500 C 11/20/15 57.5 7.15 7.60
COP 151120C00060000 C 11/20/15 60.0 5.75 5.95
COP 151120C00062500 C 11/20/15 62.5 4.45 4.55
COP 151120C00065000 C 11/20/15 65.0 3.30 3.50
COP 151120C00067500 C 11/20/15 67.5 2.46 2.57
COP 151120C00070000 C 11/20/15 70.0 1.77 1.88
COP 151120C00072500 C 11/20/15 72.5 1.26 1.34
COP 151120C00075000 C 11/20/15 75.0 0.89 0.96
COP 151120C00080000 C 11/20/15 80.0 0.43 0.49
COP 151120C00085000 C 11/20/15 85.0 0.22 0.33
COP 151120C00090000 C 11/20/15 90.0 0.10 0.21
COP 151120P00032500 P 11/20/15 32.5 0.17 0.24
COP 151120P00035000 P 11/20/15 35.0 0.23 0.31
COP 151120P00037500 P 11/20/15 37.5 0.32 0.41
COP 151120P00040000 P 11/20/15 40.0 0.44 0.54
COP 151120P00042500 P 11/20/15 42.5 0.60 0.69
COP 151120P00045000 P 11/20/15 45.0 0.81 0.89
COP 151120P00047500 P 11/20/15 47.5 1.10 1.15
COP 151120P00050000 P 11/20/15 50.0 1.48 1.58
COP 151120P00055000 P 11/20/15 55.0 2.64 2.74
COP 151120P00057500 P 11/20/15 57.5 3.45 3.60
COP 151120P00060000 P 11/20/15 60.0 4.50 4.60
COP 151120P00062500 P 11/20/15 62.5 5.75 5.85
COP 151120P00065000 P 11/20/15 65.0 7.15 7.30
COP 151120P00067500 P 11/20/15 67.5 8.80 8.95
COP 151120P00070000 P 11/20/15 70.0 10.65 10.80
COP 151120P00072500 P 11/20/15 72.5 11.90 13.50
COP 151120P00075000 P 11/20/15 75.0 14.05 15.60
COP 151120P00080000 P 11/20/15 80.0 18.60 20.15
COP 151120P00085000 P 11/20/15 85.0 23.25 25.15
COP 151120P00090000 P 11/20/15 90.0 28.15 30.05
COP 160115C00032500 C 01/15/16 32.5 28.40 32.60
COP 160115C00035000 C 01/15/16 35.0 25.90 30.00
COP 160115C00037500 C 01/15/16 37.5 23.35 27.60
COP 160115C00040000 C 01/15/16 40.0 21.05 25.10
COP 160115C00042500 C 01/15/16 42.5 19.55 22.95
COP 160115C00045000 C 01/15/16 45.0 15.80 19.85
COP 160115C00047500 C 01/15/16 47.5 14.35 17.40
COP 160115C00050000 C 01/15/16 50.0 12.10 15.10
COP 160115C00052500 C 01/15/16 52.5 10.05 13.25
COP 160115C00055000 C 01/15/16 55.0 8.85 9.90
COP 160115C00057500 C 01/15/16 57.5 7.70 7.90
COP 160115C00060000 C 01/15/16 60.0 6.15 6.30
COP 160115C00062500 C 01/15/16 62.5 4.85 5.05
COP 160115C00065000 C 01/15/16 65.0 3.75 3.90
COP 160115C00067500 C 01/15/16 67.5 2.87 2.95
COP 160115C00070000 C 01/15/16 70.0 2.16 2.23
COP 160115C00072500 C 01/15/16 72.5 1.60 1.69
COP 160115C00075000 C 01/15/16 75.0 1.17 1.25
COP 160115C00077500 C 01/15/16 77.5 0.87 0.92
COP 160115C00080000 C 01/15/16 80.0 0.63 0.69
COP 160115C00082500 C 01/15/16 82.5 0.46 0.50
COP 160115C00085000 C 01/15/16 85.0 0.35 0.40
COP 160115C00087500 C 01/15/16 87.5 0.26 0.31
COP 160115C00090000 C 01/15/16 90.0 0.19 0.24
COP 160115C00092500 C 01/15/16 92.5 0.14 0.19
COP 160115C00095000 C 01/15/16 95.0 0.11 0.15
COP 160115C00100000 C 01/15/16 100.0 0.05 0.10
COP 160115C00105000 C 01/15/16 105.0 0.03 0.08
COP 160115C00110000 C 01/15/16 110.0 0.01 0.07
COP 160115C00115000 C 01/15/16 115.0 0.00 0.06
COP 160115C00120000 C 01/15/16 120.0 0.00 0.05
COP 160115P00032500 P 01/15/16 32.5 0.24 0.33
COP 160115P00035000 P 01/15/16 35.0 0.33 0.43
COP 160115P00037500 P 01/15/16 37.5 0.44 0.53
COP 160115P00040000 P 01/15/16 40.0 0.59 0.68
COP 160115P00042500 P 01/15/16 42.5 0.78 0.87
COP 160115P00045000 P 01/15/16 45.0 1.04 1.10
COP 160115P00047500 P 01/15/16 47.5 1.38 1.47
COP 160115P00050000 P 01/15/16 50.0 1.82 1.92
COP 160115P00052500 P 01/15/16 52.5 2.39 2.48
COP 160115P00055000 P 01/15/16 55.0 3.05 3.20
COP 160115P00057500 P 01/15/16 57.5 3.90 4.05
COP 160115P00060000 P 01/15/16 60.0 4.95 5.10
COP 160115P00062500 P 01/15/16 62.5 6.20 6.30
COP 160115P00065000 P 01/15/16 65.0 7.65 7.80
COP 160115P00067500 P 01/15/16 67.5 9.25 9.40
COP 160115P00070000 P 01/15/16 70.0 11.05 11.20
COP 160115P00072500 P 01/15/16 72.5 12.95 13.15
COP 160115P00075000 P 01/15/16 75.0 13.50 16.65
COP 160115P00077500 P 01/15/16 77.5 15.70 18.85
COP 160115P00080000 P 01/15/16 80.0 17.95 21.15
COP 160115P00082500 P 01/15/16 82.5 20.05 23.85
COP 160115P00085000 P 01/15/16 85.0 22.30 26.30
COP 160115P00087500 P 01/15/16 87.5 24.60 29.00
COP 160115P00090000 P 01/15/16 90.0 27.10 31.15
COP 160115P00092500 P 01/15/16 92.5 29.35 33.85
COP 160115P00095000 P 01/15/16 95.0 32.00 36.40
COP 160115P00100000 P 01/15/16 100.0 37.00 41.35
COP 160115P00105000 P 01/15/16 105.0 42.00 46.35
COP 160115P00110000 P 01/15/16 110.0 47.00 51.30
COP 160115P00115000 P 01/15/16 115.0 52.00 56.30
COP 160115P00120000 P 01/15/16 120.0 57.00 61.25
COP 170120C00032500 C 01/20/17 32.5 28.00 32.75
COP 170120C00035000 C 01/20/17 35.0 25.50 30.00
COP 170120C00037500 C 01/20/17 37.5 23.00 27.90
COP 170120C00040000 C 01/20/17 40.0 20.50 25.00
COP 170120C00042500 C 01/20/17 42.5 18.25 22.75
COP 170120C00045000 C 01/20/17 45.0 16.00 20.45
COP 170120C00047500 C 01/20/17 47.5 13.90 17.75
COP 170120C00050000 C 01/20/17 50.0 12.80 15.75
COP 170120C00052500 C 01/20/17 52.5 10.05 13.95
COP 170120C00055000 C 01/20/17 55.0 10.30 11.35
COP 170120C00057500 C 01/20/17 57.5 8.80 9.95
COP 170120C00060000 C 01/20/17 60.0 7.45 8.60
COP 170120C00062500 C 01/20/17 62.5 6.40 7.30
COP 170120C00065000 C 01/20/17 65.0 5.50 6.40
COP 170120C00067500 C 01/20/17 67.5 4.35 5.40
COP 170120C00070000 C 01/20/17 70.0 3.60 4.70
COP 170120C00072500 C 01/20/17 72.5 2.86 4.00
COP 170120C00075000 C 01/20/17 75.0 2.29 3.25
COP 170120C00077500 C 01/20/17 77.5 1.82 2.78
COP 170120C00080000 C 01/20/17 80.0 1.68 2.30
COP 170120C00082500 C 01/20/17 82.5 1.14 1.94
COP 170120C00085000 C 01/20/17 85.0 0.87 1.74
COP 170120C00090000 C 01/20/17 90.0 0.80 1.10
COP 170120C00095000 C 01/20/17 95.0 0.41 0.94
COP 170120C00100000 C 01/20/17 100.0 0.14 0.70
COP 170120C00105000 C 01/20/17 105.0 0.08 0.53
COP 170120C00110000 C 01/20/17 110.0 0.06 0.39
COP 170120P00032500 P 01/20/17 32.5 0.65 1.26
COP 170120P00035000 P 01/20/17 35.0 1.02 1.54
COP 170120P00037500 P 01/20/17 37.5 1.19 1.88
COP 170120P00040000 P 01/20/17 40.0 1.56 2.04
COP 170120P00042500 P 01/20/17 42.5 1.97 2.72
COP 170120P00045000 P 01/20/17 45.0 2.53 3.30
COP 170120P00047500 P 01/20/17 47.5 3.20 3.75
COP 170120P00050000 P 01/20/17 50.0 3.90 4.75
COP 170120P00052500 P 01/20/17 52.5 4.75 5.60
COP 170120P00055000 P 01/20/17 55.0 5.75 6.65
COP 170120P00057500 P 01/20/17 57.5 6.80 7.75
COP 170120P00060000 P 01/20/17 60.0 8.10 8.80
COP 170120P00062500 P 01/20/17 62.5 9.30 10.20
COP 170120P00065000 P 01/20/17 65.0 10.75 11.90
COP 170120P00067500 P 01/20/17 67.5 12.30 13.55
COP 170120P00070000 P 01/20/17 70.0 13.95 15.30
COP 170120P00072500 P 01/20/17 72.5 15.35 17.30
COP 170120P00075000 P 01/20/17 75.0 16.75 19.90
COP 170120P00077500 P 01/20/17 77.5 18.05 21.90
COP 170120P00080000 P 01/20/17 80.0 20.35 24.35
COP 170120P00082500 P 01/20/17 82.5 22.50 26.50
COP 170120P00085000 P 01/20/17 85.0 24.70 28.65
COP 170120P00090000 P 01/20/17 90.0 29.25 33.20
COP 170120P00095000 P 01/20/17 95.0 33.50 37.85
COP 170120P00100000 P 01/20/17 100.0 38.50 43.00
COP 170120P00105000 P 01/20/17 105.0 43.00 47.90
COP 170120P00110000 P 01/20/17 110.0 48.00 52.80

OPRA data is delayed 15 minutes.