Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-03)Premium Content

Conocophillips (COP)
As of Feb 23 2017 11:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 170224C00035000 C 02/24/17 35.0 11.80 13.30
COP 170224C00037500 C 02/24/17 37.5 8.15 11.95
COP 170224C00040000 C 02/24/17 40.0 5.90 7.95
COP 170224C00041000 C 02/24/17 41.0 4.90 7.90
COP 170224C00042000 C 02/24/17 42.0 3.90 6.90
COP 170224C00043000 C 02/24/17 43.0 4.20 6.20
COP 170224C00044000 C 02/24/17 44.0 3.50 3.60
COP 170224C00044500 C 02/24/17 44.5 3.00 3.10
COP 170224C00045000 C 02/24/17 45.0 2.51 2.57
COP 170224C00045500 C 02/24/17 45.5 2.03 2.08
COP 170224C00046000 C 02/24/17 46.0 1.54 1.57
COP 170224C00046500 C 02/24/17 46.5 1.06 1.11
COP 170224C00047000 C 02/24/17 47.0 0.63 0.68
COP 170224C00047500 C 02/24/17 47.5 0.32 0.35
COP 170224C00048000 C 02/24/17 48.0 0.13 0.15
COP 170224C00048500 C 02/24/17 48.5 0.04 0.05
COP 170224C00049000 C 02/24/17 49.0 0.01 0.03
COP 170224C00049500 C 02/24/17 49.5 0.00 0.03
COP 170224C00050000 C 02/24/17 50.0 0.00 0.03
COP 170224C00050500 C 02/24/17 50.5 0.00 0.03
COP 170224C00051000 C 02/24/17 51.0 0.00 0.08
COP 170224C00051500 C 02/24/17 51.5 0.00 0.08
COP 170224C00052000 C 02/24/17 52.0 0.00 0.08
COP 170224C00052500 C 02/24/17 52.5 0.00 0.08
COP 170224C00053000 C 02/24/17 53.0 0.00 0.08
COP 170224C00053500 C 02/24/17 53.5 0.00 0.08
COP 170224C00054000 C 02/24/17 54.0 0.00 0.01
COP 170224C00054500 C 02/24/17 54.5 0.00 0.08
COP 170224C00055000 C 02/24/17 55.0 0.00 0.08
COP 170224C00055500 C 02/24/17 55.5 0.00 0.08
COP 170224C00056000 C 02/24/17 56.0 0.00 0.08
COP 170224C00056500 C 02/24/17 56.5 0.00 0.08
COP 170224C00057000 C 02/24/17 57.0 0.00 0.08
COP 170224C00057500 C 02/24/17 57.5 0.00 0.08
COP 170224C00058000 C 02/24/17 58.0 0.00 0.08
COP 170224C00060000 C 02/24/17 60.0 0.00 0.08
COP 170224C00062500 C 02/24/17 62.5 0.00 0.08
COP 170224C00065000 C 02/24/17 65.0 0.00 0.08
COP 170224P00035000 P 02/24/17 35.0 0.00 0.08
COP 170224P00037500 P 02/24/17 37.5 0.00 0.08
COP 170224P00040000 P 02/24/17 40.0 0.00 0.08
COP 170224P00041000 P 02/24/17 41.0 0.00 0.08
COP 170224P00042000 P 02/24/17 42.0 0.00 0.08
COP 170224P00043000 P 02/24/17 43.0 0.00 0.08
COP 170224P00044000 P 02/24/17 44.0 0.00 0.08
COP 170224P00044500 P 02/24/17 44.5 0.00 0.09
COP 170224P00045000 P 02/24/17 45.0 0.00 0.04
COP 170224P00045500 P 02/24/17 45.5 0.00 0.03
COP 170224P00046000 P 02/24/17 46.0 0.00 0.03
COP 170224P00046500 P 02/24/17 46.5 0.03 0.04
COP 170224P00047000 P 02/24/17 47.0 0.11 0.12
COP 170224P00047500 P 02/24/17 47.5 0.28 0.31
COP 170224P00048000 P 02/24/17 48.0 0.58 0.61
COP 170224P00048500 P 02/24/17 48.5 0.98 1.01
COP 170224P00049000 P 02/24/17 49.0 1.44 1.48
COP 170224P00049500 P 02/24/17 49.5 1.93 1.97
COP 170224P00050000 P 02/24/17 50.0 2.43 2.47
COP 170224P00050500 P 02/24/17 50.5 2.94 2.97
COP 170224P00051000 P 02/24/17 51.0 3.40 3.50
COP 170224P00051500 P 02/24/17 51.5 3.90 4.05
COP 170224P00052000 P 02/24/17 52.0 4.40 4.50
COP 170224P00052500 P 02/24/17 52.5 4.45 5.30
COP 170224P00053000 P 02/24/17 53.0 5.05 5.75
COP 170224P00053500 P 02/24/17 53.5 5.60 6.30
COP 170224P00054000 P 02/24/17 54.0 4.65 7.70
COP 170224P00054500 P 02/24/17 54.5 5.15 8.55
COP 170224P00055000 P 02/24/17 55.0 5.80 9.40
COP 170224P00055500 P 02/24/17 55.5 6.10 9.75
COP 170224P00056000 P 02/24/17 56.0 6.65 10.10
COP 170224P00056500 P 02/24/17 56.5 7.15 10.75
COP 170224P00057000 P 02/24/17 57.0 7.65 11.20
COP 170224P00057500 P 02/24/17 57.5 8.15 11.80
COP 170224P00058000 P 02/24/17 58.0 8.65 12.10
COP 170224P00060000 P 02/24/17 60.0 11.70 13.20
COP 170224P00062500 P 02/24/17 62.5 13.15 16.65
COP 170224P00065000 P 02/24/17 65.0 16.70 18.05
COP 170303C00032500 C 03/03/17 32.5 14.35 15.75
COP 170303C00035000 C 03/03/17 35.0 10.90 14.40
COP 170303C00037500 C 03/03/17 37.5 8.40 11.95
COP 170303C00040000 C 03/03/17 40.0 5.90 9.35
COP 170303C00041000 C 03/03/17 41.0 4.90 8.35
COP 170303C00042000 C 03/03/17 42.0 3.95 7.35
COP 170303C00043000 C 03/03/17 43.0 2.82 6.35
COP 170303C00044000 C 03/03/17 44.0 3.55 3.60
COP 170303C00044500 C 03/03/17 44.5 2.83 3.15
COP 170303C00045000 C 03/03/17 45.0 2.40 2.66
COP 170303C00045500 C 03/03/17 45.5 2.15 2.21
COP 170303C00046000 C 03/03/17 46.0 1.74 1.78
COP 170303C00046500 C 03/03/17 46.5 1.36 1.39
COP 170303C00047000 C 03/03/17 47.0 1.03 1.04
COP 170303C00047500 C 03/03/17 47.5 0.74 0.77
COP 170303C00048000 C 03/03/17 48.0 0.52 0.53
COP 170303C00048500 C 03/03/17 48.5 0.35 0.36
COP 170303C00049000 C 03/03/17 49.0 0.23 0.24
COP 170303C00049500 C 03/03/17 49.5 0.14 0.16
COP 170303C00050000 C 03/03/17 50.0 0.09 0.10
COP 170303C00050500 C 03/03/17 50.5 0.05 0.06
COP 170303C00051000 C 03/03/17 51.0 0.03 0.04
COP 170303C00051500 C 03/03/17 51.5 0.02 0.03
COP 170303C00052000 C 03/03/17 52.0 0.01 0.02
COP 170303C00052500 C 03/03/17 52.5 0.00 0.03
COP 170303C00053000 C 03/03/17 53.0 0.00 0.50
COP 170303C00053500 C 03/03/17 53.5 0.00 0.13
COP 170303C00054000 C 03/03/17 54.0 0.00 0.50
COP 170303C00054500 C 03/03/17 54.5 0.00 0.09
COP 170303C00055000 C 03/03/17 55.0 0.00 0.08
COP 170303C00055500 C 03/03/17 55.5 0.00 0.50
COP 170303C00056000 C 03/03/17 56.0 0.00 0.50
COP 170303C00056500 C 03/03/17 56.5 0.00 0.50
COP 170303C00057000 C 03/03/17 57.0 0.00 0.50
COP 170303C00057500 C 03/03/17 57.5 0.00 0.13
COP 170303C00058000 C 03/03/17 58.0 0.00 0.38
COP 170303C00058500 C 03/03/17 58.5 0.00 0.50
COP 170303C00060000 C 03/03/17 60.0 0.00 0.50
COP 170303C00062500 C 03/03/17 62.5 0.00 0.50
COP 170303P00032500 P 03/03/17 32.5 0.00 0.50
COP 170303P00035000 P 03/03/17 35.0 0.00 0.50
COP 170303P00037500 P 03/03/17 37.5 0.00 0.50
COP 170303P00040000 P 03/03/17 40.0 0.00 0.50
COP 170303P00041000 P 03/03/17 41.0 0.00 0.50
COP 170303P00042000 P 03/03/17 42.0 0.00 0.03
COP 170303P00043000 P 03/03/17 43.0 0.01 0.03
COP 170303P00044000 P 03/03/17 44.0 0.02 0.03
COP 170303P00044500 P 03/03/17 44.5 0.04 0.05
COP 170303P00045000 P 03/03/17 45.0 0.07 0.08
COP 170303P00045500 P 03/03/17 45.5 0.12 0.13
COP 170303P00046000 P 03/03/17 46.0 0.19 0.20
COP 170303P00046500 P 03/03/17 46.5 0.31 0.32
COP 170303P00047000 P 03/03/17 47.0 0.47 0.48
COP 170303P00047500 P 03/03/17 47.5 0.68 0.70
COP 170303P00048000 P 03/03/17 48.0 0.96 0.98
COP 170303P00048500 P 03/03/17 48.5 1.28 1.31
COP 170303P00049000 P 03/03/17 49.0 1.66 1.69
COP 170303P00049500 P 03/03/17 49.5 2.05 2.10
COP 170303P00050000 P 03/03/17 50.0 2.49 2.55
COP 170303P00050500 P 03/03/17 50.5 2.95 3.05
COP 170303P00051000 P 03/03/17 51.0 2.97 3.50
COP 170303P00051500 P 03/03/17 51.5 3.95 4.00
COP 170303P00052000 P 03/03/17 52.0 4.10 5.30
COP 170303P00052500 P 03/03/17 52.5 3.35 6.60
COP 170303P00053000 P 03/03/17 53.0 3.80 6.95
COP 170303P00053500 P 03/03/17 53.5 4.10 7.65
COP 170303P00054000 P 03/03/17 54.0 4.75 7.80
COP 170303P00054500 P 03/03/17 54.5 5.15 8.60
COP 170303P00055000 P 03/03/17 55.0 5.65 9.10
COP 170303P00055500 P 03/03/17 55.5 6.15 9.65
COP 170303P00056000 P 03/03/17 56.0 6.35 10.15
COP 170303P00056500 P 03/03/17 56.5 7.05 10.75
COP 170303P00057000 P 03/03/17 57.0 7.65 11.10
COP 170303P00057500 P 03/03/17 57.5 8.15 11.80
COP 170303P00058000 P 03/03/17 58.0 8.65 12.35
COP 170303P00058500 P 03/03/17 58.5 9.15 12.85
COP 170303P00060000 P 03/03/17 60.0 10.65 14.35
COP 170303P00062500 P 03/03/17 62.5 14.25 15.65
COP 170310C00032500 C 03/10/17 32.5 14.35 15.75
COP 170310C00035000 C 03/10/17 35.0 10.95 14.40
COP 170310C00037500 C 03/10/17 37.5 8.40 11.90
COP 170310C00040000 C 03/10/17 40.0 6.15 9.60
COP 170310C00041000 C 03/10/17 41.0 4.95 8.30
COP 170310C00042000 C 03/10/17 42.0 3.95 7.30
COP 170310C00043000 C 03/10/17 43.0 3.00 5.85
COP 170310C00044000 C 03/10/17 44.0 2.10 5.50
COP 170310C00045000 C 03/10/17 45.0 2.60 3.05
COP 170310C00045500 C 03/10/17 45.5 2.19 2.65
COP 170310C00046000 C 03/10/17 46.0 1.94 2.15
COP 170310C00046500 C 03/10/17 46.5 1.61 1.74
COP 170310C00047000 C 03/10/17 47.0 1.29 1.35
COP 170310C00047500 C 03/10/17 47.5 1.01 1.07
COP 170310C00048000 C 03/10/17 48.0 0.79 0.84
COP 170310C00048500 C 03/10/17 48.5 0.59 0.65
COP 170310C00049000 C 03/10/17 49.0 0.44 0.49
COP 170310C00049500 C 03/10/17 49.5 0.33 0.38
COP 170310C00050000 C 03/10/17 50.0 0.23 0.29
COP 170310C00050500 C 03/10/17 50.5 0.14 0.20
COP 170310C00051000 C 03/10/17 51.0 0.11 0.16
COP 170310C00051500 C 03/10/17 51.5 0.03 0.34
COP 170310C00052000 C 03/10/17 52.0 0.00 0.48
COP 170310C00052500 C 03/10/17 52.5 0.00 0.14
COP 170310C00053000 C 03/10/17 53.0 0.00 0.48
COP 170310C00053500 C 03/10/17 53.5 0.00 0.50
COP 170310C00054000 C 03/10/17 54.0 0.00 0.45
COP 170310C00054500 C 03/10/17 54.5 0.00 0.50
COP 170310C00055000 C 03/10/17 55.0 0.00 0.10
COP 170310C00055500 C 03/10/17 55.5 0.00 0.50
COP 170310C00056000 C 03/10/17 56.0 0.00 0.09
COP 170310C00056500 C 03/10/17 56.5 0.00 0.50
COP 170310C00057000 C 03/10/17 57.0 0.00 0.50
COP 170310C00057500 C 03/10/17 57.5 0.00 0.50
COP 170310C00058000 C 03/10/17 58.0 0.00 0.50
COP 170310C00060000 C 03/10/17 60.0 0.00 0.50
COP 170310C00062500 C 03/10/17 62.5 0.00 0.50
COP 170310P00032500 P 03/10/17 32.5 0.00 0.50
COP 170310P00035000 P 03/10/17 35.0 0.00 0.50
COP 170310P00037500 P 03/10/17 37.5 0.00 0.50
COP 170310P00040000 P 03/10/17 40.0 0.00 0.50
COP 170310P00041000 P 03/10/17 41.0 0.00 0.50
COP 170310P00042000 P 03/10/17 42.0 0.00 0.50
COP 170310P00043000 P 03/10/17 43.0 0.00 0.17
COP 170310P00044000 P 03/10/17 44.0 0.00 0.42
COP 170310P00045000 P 03/10/17 45.0 0.20 0.23
COP 170310P00045500 P 03/10/17 45.5 0.27 0.37
COP 170310P00046000 P 03/10/17 46.0 0.39 0.44
COP 170310P00046500 P 03/10/17 46.5 0.54 0.59
COP 170310P00047000 P 03/10/17 47.0 0.72 0.77
COP 170310P00047500 P 03/10/17 47.5 0.94 1.00
COP 170310P00048000 P 03/10/17 48.0 1.16 1.30
COP 170310P00048500 P 03/10/17 48.5 1.51 1.58
COP 170310P00049000 P 03/10/17 49.0 1.75 1.96
COP 170310P00049500 P 03/10/17 49.5 2.23 2.32
COP 170310P00050000 P 03/10/17 50.0 2.39 2.76
COP 170310P00050500 P 03/10/17 50.5 2.91 3.40
COP 170310P00051000 P 03/10/17 51.0 3.25 3.90
COP 170310P00051500 P 03/10/17 51.5 2.41 5.70
COP 170310P00052000 P 03/10/17 52.0 2.72 6.15
COP 170310P00052500 P 03/10/17 52.5 3.20 6.65
COP 170310P00053000 P 03/10/17 53.0 3.65 7.15
COP 170310P00053500 P 03/10/17 53.5 4.15 7.65
COP 170310P00054000 P 03/10/17 54.0 4.65 8.15
COP 170310P00054500 P 03/10/17 54.5 5.15 8.60
COP 170310P00055000 P 03/10/17 55.0 5.95 9.10
COP 170310P00055500 P 03/10/17 55.5 6.15 9.60
COP 170310P00056000 P 03/10/17 56.0 6.65 10.20
COP 170310P00056500 P 03/10/17 56.5 7.15 10.70
COP 170310P00057000 P 03/10/17 57.0 7.65 11.35
COP 170310P00057500 P 03/10/17 57.5 8.15 11.85
COP 170310P00058000 P 03/10/17 58.0 8.65 12.20
COP 170310P00060000 P 03/10/17 60.0 10.65 14.10
COP 170310P00062500 P 03/10/17 62.5 14.20 15.70
COP 170317C00029000 C 03/17/17 29.0 17.80 19.30
COP 170317C00030000 C 03/17/17 30.0 15.90 19.40
COP 170317C00031000 C 03/17/17 31.0 14.90 18.40
COP 170317C00032000 C 03/17/17 32.0 13.90 17.40
COP 170317C00032500 C 03/17/17 32.5 13.35 16.85
COP 170317C00033000 C 03/17/17 33.0 12.90 16.40
COP 170317C00033500 C 03/17/17 33.5 12.30 15.90
COP 170317C00034000 C 03/17/17 34.0 11.85 15.40
COP 170317C00034500 C 03/17/17 34.5 11.40 15.05
COP 170317C00035000 C 03/17/17 35.0 10.90 14.40
COP 170317C00035500 C 03/17/17 35.5 10.40 13.90
COP 170317C00036000 C 03/17/17 36.0 9.90 13.40
COP 170317C00036500 C 03/17/17 36.5 9.35 13.10
COP 170317C00037000 C 03/17/17 37.0 8.90 12.40
COP 170317C00037500 C 03/17/17 37.5 8.40 12.00
COP 170317C00038000 C 03/17/17 38.0 7.90 11.40
COP 170317C00038500 C 03/17/17 38.5 7.40 10.70
COP 170317C00039000 C 03/17/17 39.0 6.95 10.40
COP 170317C00039500 C 03/17/17 39.5 7.60 8.50
COP 170317C00040000 C 03/17/17 40.0 7.15 8.00
COP 170317C00040500 C 03/17/17 40.5 6.70 7.50
COP 170317C00041000 C 03/17/17 41.0 6.25 7.05
COP 170317C00041500 C 03/17/17 41.5 5.65 6.55
COP 170317C00042000 C 03/17/17 42.0 5.20 6.00
COP 170317C00042500 C 03/17/17 42.5 4.80 5.50
COP 170317C00043000 C 03/17/17 43.0 4.45 5.00
COP 170317C00043500 C 03/17/17 43.5 4.10 4.50
COP 170317C00044000 C 03/17/17 44.0 3.75 3.85
COP 170317C00044500 C 03/17/17 44.5 3.35 3.40
COP 170317C00045000 C 03/17/17 45.0 2.94 2.97
COP 170317C00045500 C 03/17/17 45.5 2.55 2.57
COP 170317C00046000 C 03/17/17 46.0 2.19 2.22
COP 170317C00046500 C 03/17/17 46.5 1.86 1.87
COP 170317C00047000 C 03/17/17 47.0 1.56 1.57
COP 170317C00047500 C 03/17/17 47.5 1.28 1.30
COP 170317C00048000 C 03/17/17 48.0 1.05 1.07
COP 170317C00048500 C 03/17/17 48.5 0.84 0.86
COP 170317C00049000 C 03/17/17 49.0 0.67 0.69
COP 170317C00049500 C 03/17/17 49.5 0.53 0.55
COP 170317C00050000 C 03/17/17 50.0 0.42 0.43
COP 170317C00050500 C 03/17/17 50.5 0.32 0.33
COP 170317C00051000 C 03/17/17 51.0 0.25 0.26
COP 170317C00051500 C 03/17/17 51.5 0.19 0.20
COP 170317C00052000 C 03/17/17 52.0 0.14 0.15
COP 170317C00052500 C 03/17/17 52.5 0.10 0.11
COP 170317C00053000 C 03/17/17 53.0 0.08 0.09
COP 170317C00053500 C 03/17/17 53.5 0.06 0.07
COP 170317C00054000 C 03/17/17 54.0 0.04 0.05
COP 170317C00054500 C 03/17/17 54.5 0.03 0.04
COP 170317C00055000 C 03/17/17 55.0 0.02 0.03
COP 170317C00055500 C 03/17/17 55.5 0.01 0.03
COP 170317C00056000 C 03/17/17 56.0 0.01 0.03
COP 170317C00056500 C 03/17/17 56.5 0.00 0.10
COP 170317C00057000 C 03/17/17 57.0 0.00 0.09
COP 170317C00057500 C 03/17/17 57.5 0.00 0.03
COP 170317C00058000 C 03/17/17 58.0 0.00 0.09
COP 170317C00058500 C 03/17/17 58.5 0.00 0.09
COP 170317C00059000 C 03/17/17 59.0 0.00 0.09
COP 170317C00059500 C 03/17/17 59.5 0.00 0.09
COP 170317C00060000 C 03/17/17 60.0 0.00 0.02
COP 170317C00062500 C 03/17/17 62.5 0.00 0.03
COP 170317C00065000 C 03/17/17 65.0 0.00 0.08
COP 170317C00070000 C 03/17/17 70.0 0.00 0.08
COP 170317C00075000 C 03/17/17 75.0 0.00 0.08
COP 170317P00029000 P 03/17/17 29.0 0.00 0.08
COP 170317P00030000 P 03/17/17 30.0 0.00 0.08
COP 170317P00031000 P 03/17/17 31.0 0.00 0.08
COP 170317P00032000 P 03/17/17 32.0 0.00 0.08
COP 170317P00032500 P 03/17/17 32.5 0.00 0.08
COP 170317P00033000 P 03/17/17 33.0 0.00 0.08
COP 170317P00033500 P 03/17/17 33.5 0.00 0.08
COP 170317P00034000 P 03/17/17 34.0 0.00 0.08
COP 170317P00034500 P 03/17/17 34.5 0.00 0.08
COP 170317P00035000 P 03/17/17 35.0 0.00 0.08
COP 170317P00035500 P 03/17/17 35.5 0.00 0.08
COP 170317P00036000 P 03/17/17 36.0 0.00 0.08
COP 170317P00036500 P 03/17/17 36.5 0.00 0.08
COP 170317P00037000 P 03/17/17 37.0 0.00 0.09
COP 170317P00037500 P 03/17/17 37.5 0.00 0.09
COP 170317P00038000 P 03/17/17 38.0 0.00 0.09
COP 170317P00038500 P 03/17/17 38.5 0.00 0.09
COP 170317P00039000 P 03/17/17 39.0 0.00 0.09
COP 170317P00039500 P 03/17/17 39.5 0.00 0.05
COP 170317P00040000 P 03/17/17 40.0 0.02 0.03
COP 170317P00040500 P 03/17/17 40.5 0.03 0.04
COP 170317P00041000 P 03/17/17 41.0 0.04 0.05
COP 170317P00041500 P 03/17/17 41.5 0.05 0.06
COP 170317P00042000 P 03/17/17 42.0 0.07 0.08
COP 170317P00042500 P 03/17/17 42.5 0.09 0.10
COP 170317P00043000 P 03/17/17 43.0 0.12 0.13
COP 170317P00043500 P 03/17/17 43.5 0.16 0.17
COP 170317P00044000 P 03/17/17 44.0 0.21 0.22
COP 170317P00044500 P 03/17/17 44.5 0.28 0.29
COP 170317P00045000 P 03/17/17 45.0 0.36 0.39
COP 170317P00045500 P 03/17/17 45.5 0.48 0.50
COP 170317P00046000 P 03/17/17 46.0 0.61 0.62
COP 170317P00046500 P 03/17/17 46.5 0.78 0.80
COP 170317P00047000 P 03/17/17 47.0 0.97 0.99
COP 170317P00047500 P 03/17/17 47.5 1.21 1.22
COP 170317P00048000 P 03/17/17 48.0 1.46 1.48
COP 170317P00048500 P 03/17/17 48.5 1.76 1.79
COP 170317P00049000 P 03/17/17 49.0 2.09 2.11
COP 170317P00049500 P 03/17/17 49.5 2.45 2.47
COP 170317P00050000 P 03/17/17 50.0 2.82 2.86
COP 170317P00050500 P 03/17/17 50.5 3.20 3.30
COP 170317P00051000 P 03/17/17 51.0 3.65 3.70
COP 170317P00051500 P 03/17/17 51.5 4.00 4.20
COP 170317P00052000 P 03/17/17 52.0 4.30 4.75
COP 170317P00052500 P 03/17/17 52.5 4.70 5.40
COP 170317P00053000 P 03/17/17 53.0 5.10 5.75
COP 170317P00053500 P 03/17/17 53.5 5.55 6.30
COP 170317P00054000 P 03/17/17 54.0 6.10 6.70
COP 170317P00054500 P 03/17/17 54.5 6.55 7.40
COP 170317P00055000 P 03/17/17 55.0 7.15 7.65
COP 170317P00055500 P 03/17/17 55.5 6.30 9.60
COP 170317P00056000 P 03/17/17 56.0 6.65 10.20
COP 170317P00056500 P 03/17/17 56.5 7.35 10.60
COP 170317P00057000 P 03/17/17 57.0 7.95 11.10
COP 170317P00057500 P 03/17/17 57.5 8.15 11.60
COP 170317P00058000 P 03/17/17 58.0 8.65 12.15
COP 170317P00058500 P 03/17/17 58.5 9.15 12.85
COP 170317P00059000 P 03/17/17 59.0 9.70 13.15
COP 170317P00059500 P 03/17/17 59.5 10.05 13.65
COP 170317P00060000 P 03/17/17 60.0 11.85 12.95
COP 170317P00062500 P 03/17/17 62.5 13.15 16.80
COP 170317P00065000 P 03/17/17 65.0 15.65 19.15
COP 170317P00070000 P 03/17/17 70.0 20.80 24.15
COP 170317P00075000 P 03/17/17 75.0 26.50 28.40
COP 170324C00032500 C 03/24/17 32.5 14.30 16.75
COP 170324C00035000 C 03/24/17 35.0 10.90 14.40
COP 170324C00037500 C 03/24/17 37.5 8.45 11.90
COP 170324C00040000 C 03/24/17 40.0 6.40 8.85
COP 170324C00041000 C 03/24/17 41.0 5.00 8.45
COP 170324C00042000 C 03/24/17 42.0 4.55 7.05
COP 170324C00043000 C 03/24/17 43.0 3.10 6.60
COP 170324C00044000 C 03/24/17 44.0 3.70 4.25
COP 170324C00045000 C 03/24/17 45.0 2.94 3.25
COP 170324C00045500 C 03/24/17 45.5 2.63 3.00
COP 170324C00046000 C 03/24/17 46.0 2.28 2.51
COP 170324C00046500 C 03/24/17 46.5 1.94 2.17
COP 170324C00047000 C 03/24/17 47.0 1.66 1.86
COP 170324C00047500 C 03/24/17 47.5 1.44 1.50
COP 170324C00048000 C 03/24/17 48.0 1.19 1.26
COP 170324C00048500 C 03/24/17 48.5 1.00 1.05
COP 170324C00049000 C 03/24/17 49.0 0.81 0.87
COP 170324C00049500 C 03/24/17 49.5 0.67 0.71
COP 170324C00050000 C 03/24/17 50.0 0.53 0.59
COP 170324C00050500 C 03/24/17 50.5 0.43 0.48
COP 170324C00051000 C 03/24/17 51.0 0.33 0.38
COP 170324C00051500 C 03/24/17 51.5 0.19 0.49
COP 170324C00052000 C 03/24/17 52.0 0.01 0.41
COP 170324C00052500 C 03/24/17 52.5 0.00 0.50
COP 170324C00053000 C 03/24/17 53.0 0.00 0.50
COP 170324C00053500 C 03/24/17 53.5 0.00 0.50
COP 170324C00054000 C 03/24/17 54.0 0.01 0.36
COP 170324C00054500 C 03/24/17 54.5 0.00 0.50
COP 170324C00055000 C 03/24/17 55.0 0.00 0.35
COP 170324C00055500 C 03/24/17 55.5 0.00 0.50
COP 170324C00056000 C 03/24/17 56.0 0.00 0.50
COP 170324C00056500 C 03/24/17 56.5 0.00 0.50
COP 170324C00057000 C 03/24/17 57.0 0.00 0.50
COP 170324C00057500 C 03/24/17 57.5 0.00 0.50
COP 170324C00060000 C 03/24/17 60.0 0.00 0.50
COP 170324C00062500 C 03/24/17 62.5 0.00 0.50
COP 170324P00032500 P 03/24/17 32.5 0.00 0.50
COP 170324P00035000 P 03/24/17 35.0 0.00 0.50
COP 170324P00037500 P 03/24/17 37.5 0.00 0.50
COP 170324P00040000 P 03/24/17 40.0 0.00 0.50
COP 170324P00041000 P 03/24/17 41.0 0.00 0.50
COP 170324P00042000 P 03/24/17 42.0 0.00 0.50
COP 170324P00043000 P 03/24/17 43.0 0.16 0.24
COP 170324P00044000 P 03/24/17 44.0 0.22 0.37
COP 170324P00045000 P 03/24/17 45.0 0.46 0.51
COP 170324P00045500 P 03/24/17 45.5 0.58 0.63
COP 170324P00046000 P 03/24/17 46.0 0.72 0.85
COP 170324P00046500 P 03/24/17 46.5 0.88 0.99
COP 170324P00047000 P 03/24/17 47.0 1.10 1.17
COP 170324P00047500 P 03/24/17 47.5 1.27 1.43
COP 170324P00048000 P 03/24/17 48.0 1.59 1.66
COP 170324P00048500 P 03/24/17 48.5 1.88 1.96
COP 170324P00049000 P 03/24/17 49.0 2.19 2.28
COP 170324P00049500 P 03/24/17 49.5 2.48 2.74
COP 170324P00050000 P 03/24/17 50.0 2.82 3.25
COP 170324P00050500 P 03/24/17 50.5 3.15 3.50
COP 170324P00051000 P 03/24/17 51.0 3.40 4.10
COP 170324P00051500 P 03/24/17 51.5 3.85 4.50
COP 170324P00052000 P 03/24/17 52.0 4.30 5.00
COP 170324P00052500 P 03/24/17 52.5 4.75 5.45
COP 170324P00053000 P 03/24/17 53.0 3.75 6.70
COP 170324P00053500 P 03/24/17 53.5 4.75 7.25
COP 170324P00054000 P 03/24/17 54.0 5.25 7.75
COP 170324P00054500 P 03/24/17 54.5 5.20 8.65
COP 170324P00055000 P 03/24/17 55.0 7.05 7.95
COP 170324P00055500 P 03/24/17 55.5 6.75 9.25
COP 170324P00056000 P 03/24/17 56.0 7.20 9.60
COP 170324P00056500 P 03/24/17 56.5 7.15 10.65
COP 170324P00057000 P 03/24/17 57.0 7.65 11.15
COP 170324P00057500 P 03/24/17 57.5 8.15 11.65
COP 170324P00060000 P 03/24/17 60.0 10.65 14.10
COP 170324P00062500 P 03/24/17 62.5 14.20 15.70
COP 170331C00043000 C 03/31/17 43.0 4.55 5.20
COP 170331C00044000 C 03/31/17 44.0 3.70 4.30
COP 170331C00045000 C 03/31/17 45.0 1.81 3.45
COP 170331C00045500 C 03/31/17 45.5 2.72 3.20
COP 170331C00046000 C 03/31/17 46.0 2.49 2.68
COP 170331C00046500 C 03/31/17 46.5 2.12 2.35
COP 170331C00047000 C 03/31/17 47.0 1.88 1.95
COP 170331C00047500 C 03/31/17 47.5 1.57 1.77
COP 170331C00048000 C 03/31/17 48.0 1.38 1.44
COP 170331C00048500 C 03/31/17 48.5 1.16 1.22
COP 170331C00049000 C 03/31/17 49.0 0.98 1.03
COP 170331C00049500 C 03/31/17 49.5 0.81 0.86
COP 170331C00050000 C 03/31/17 50.0 0.67 0.72
COP 170331C00050500 C 03/31/17 50.5 0.51 0.62
COP 170331C00051000 C 03/31/17 51.0 0.44 0.49
COP 170331C00051500 C 03/31/17 51.5 0.25 0.40
COP 170331C00052000 C 03/31/17 52.0 0.09 0.39
COP 170331C00052500 C 03/31/17 52.5 0.05 0.33
COP 170331C00053000 C 03/31/17 53.0 0.00 0.50
COP 170331C00053500 C 03/31/17 53.5 0.00 0.49
COP 170331C00054000 C 03/31/17 54.0 0.06 0.21
COP 170331C00054500 C 03/31/17 54.5 0.00 0.50
COP 170331C00055000 C 03/31/17 55.0 0.00 0.50
COP 170331C00055500 C 03/31/17 55.5 0.00 0.50
COP 170331C00056000 C 03/31/17 56.0 0.00 0.50
COP 170331C00056500 C 03/31/17 56.5 0.00 0.50
COP 170331C00057000 C 03/31/17 57.0 0.00 0.50
COP 170331C00057500 C 03/31/17 57.5 0.00 0.13
COP 170331P00043000 P 03/31/17 43.0 0.23 0.33
COP 170331P00044000 P 03/31/17 44.0 0.39 0.44
COP 170331P00045000 P 03/31/17 45.0 0.59 0.65
COP 170331P00045500 P 03/31/17 45.5 0.73 0.82
COP 170331P00046000 P 03/31/17 46.0 0.84 0.98
COP 170331P00046500 P 03/31/17 46.5 1.07 1.13
COP 170331P00047000 P 03/31/17 47.0 1.27 1.34
COP 170331P00047500 P 03/31/17 47.5 1.49 1.59
COP 170331P00048000 P 03/31/17 48.0 1.70 1.91
COP 170331P00048500 P 03/31/17 48.5 1.98 2.20
COP 170331P00049000 P 03/31/17 49.0 2.27 2.51
COP 170331P00049500 P 03/31/17 49.5 2.62 2.87
COP 170331P00050000 P 03/31/17 50.0 2.77 3.25
COP 170331P00050500 P 03/31/17 50.5 3.30 3.60
COP 170331P00051000 P 03/31/17 51.0 3.50 4.20
COP 170331P00051500 P 03/31/17 51.5 3.95 4.55
COP 170331P00052000 P 03/31/17 52.0 4.35 5.00
COP 170331P00052500 P 03/31/17 52.5 4.85 5.40
COP 170331P00053000 P 03/31/17 53.0 5.15 5.85
COP 170331P00053500 P 03/31/17 53.5 4.80 7.30
COP 170331P00054000 P 03/31/17 54.0 5.30 7.70
COP 170331P00054500 P 03/31/17 54.5 5.20 8.60
COP 170331P00055000 P 03/31/17 55.0 5.70 9.15
COP 170331P00055500 P 03/31/17 55.5 6.75 9.25
COP 170331P00056000 P 03/31/17 56.0 7.20 9.70
COP 170331P00056500 P 03/31/17 56.5 7.70 10.20
COP 170331P00057000 P 03/31/17 57.0 8.20 10.70
COP 170331P00057500 P 03/31/17 57.5 9.55 10.35
COP 170407C00032500 C 04/07/17 32.5 13.45 16.80
COP 170407C00035000 C 04/07/17 35.0 10.70 14.70
COP 170407C00037500 C 04/07/17 37.5 8.45 11.90
COP 170407C00040000 C 04/07/17 40.0 5.80 9.50
COP 170407C00041000 C 04/07/17 41.0 5.10 8.55
COP 170407C00042000 C 04/07/17 42.0 4.20 7.70
COP 170407C00042500 C 04/07/17 42.5 3.75 7.15
COP 170407C00043000 C 04/07/17 43.0 3.30 6.80
COP 170407C00043500 C 04/07/17 43.5 2.92 6.30
COP 170407C00044000 C 04/07/17 44.0 2.55 5.95
COP 170407C00044500 C 04/07/17 44.5 2.13 5.60
COP 170407C00045000 C 04/07/17 45.0 1.80 5.20
COP 170407C00045500 C 04/07/17 45.5 2.65 4.70
COP 170407C00046000 C 04/07/17 46.0 2.31 3.00
COP 170407C00046500 C 04/07/17 46.5 2.07 2.80
COP 170407C00047000 C 04/07/17 47.0 1.84 2.45
COP 170407C00047500 C 04/07/17 47.5 1.59 2.20
COP 170407C00048000 C 04/07/17 48.0 1.36 1.76
COP 170407C00048500 C 04/07/17 48.5 1.18 1.59
COP 170407C00049000 C 04/07/17 49.0 0.98 1.36
COP 170407C00049500 C 04/07/17 49.5 0.76 1.29
COP 170407C00050000 C 04/07/17 50.0 0.73 0.89
COP 170407C00050500 C 04/07/17 50.5 0.56 0.81
COP 170407C00051000 C 04/07/17 51.0 0.37 0.76
COP 170407C00051500 C 04/07/17 51.5 0.24 0.59
COP 170407C00052000 C 04/07/17 52.0 0.15 0.53
COP 170407C00052500 C 04/07/17 52.5 0.06 0.46
COP 170407C00053000 C 04/07/17 53.0 0.15 1.95
COP 170407C00053500 C 04/07/17 53.5 0.00 1.90
COP 170407C00054000 C 04/07/17 54.0 0.00 1.86
COP 170407C00054500 C 04/07/17 54.5 0.00 1.83
COP 170407C00055000 C 04/07/17 55.0 0.00 0.75
COP 170407C00057500 C 04/07/17 57.5 0.00 1.77
COP 170407C00060000 C 04/07/17 60.0 0.00 1.76
COP 170407C00062500 C 04/07/17 62.5 0.00 0.50
COP 170407P00032500 P 04/07/17 32.5 0.00 0.50
COP 170407P00035000 P 04/07/17 35.0 0.00 1.76
COP 170407P00037500 P 04/07/17 37.5 0.00 1.77
COP 170407P00040000 P 04/07/17 40.0 0.00 0.50
COP 170407P00041000 P 04/07/17 41.0 0.00 0.29
COP 170407P00042000 P 04/07/17 42.0 0.00 1.83
COP 170407P00042500 P 04/07/17 42.5 0.06 0.54
COP 170407P00043000 P 04/07/17 43.0 0.12 0.61
COP 170407P00043500 P 04/07/17 43.5 0.26 0.73
COP 170407P00044000 P 04/07/17 44.0 0.39 0.79
COP 170407P00044500 P 04/07/17 44.5 0.52 0.85
COP 170407P00045000 P 04/07/17 45.0 0.66 0.88
COP 170407P00045500 P 04/07/17 45.5 0.79 1.29
COP 170407P00046000 P 04/07/17 46.0 0.96 1.28
COP 170407P00046500 P 04/07/17 46.5 1.03 1.45
COP 170407P00047000 P 04/07/17 47.0 1.34 1.69
COP 170407P00047500 P 04/07/17 47.5 1.49 2.15
COP 170407P00048000 P 04/07/17 48.0 1.70 2.36
COP 170407P00048500 P 04/07/17 48.5 1.99 2.68
COP 170407P00049000 P 04/07/17 49.0 2.17 2.82
COP 170407P00049500 P 04/07/17 49.5 2.45 3.30
COP 170407P00050000 P 04/07/17 50.0 2.80 3.55
COP 170407P00050500 P 04/07/17 50.5 1.78 5.25
COP 170407P00051000 P 04/07/17 51.0 2.14 5.50
COP 170407P00051500 P 04/07/17 51.5 2.56 6.00
COP 170407P00052000 P 04/07/17 52.0 2.94 6.40
COP 170407P00052500 P 04/07/17 52.5 3.35 6.80
COP 170407P00053000 P 04/07/17 53.0 3.85 7.25
COP 170407P00053500 P 04/07/17 53.5 4.25 7.70
COP 170407P00054000 P 04/07/17 54.0 4.70 8.10
COP 170407P00054500 P 04/07/17 54.5 5.20 8.65
COP 170407P00055000 P 04/07/17 55.0 5.70 9.15
COP 170407P00057500 P 04/07/17 57.5 8.00 11.95
COP 170407P00060000 P 04/07/17 60.0 10.65 14.40
COP 170407P00062500 P 04/07/17 62.5 13.25 16.60
COP 170421C00035000 C 04/21/17 35.0 12.40 13.20
COP 170421C00036000 C 04/21/17 36.0 11.25 12.40
COP 170421C00037000 C 04/21/17 37.0 10.35 11.40
COP 170421C00038000 C 04/21/17 38.0 9.35 10.05
COP 170421C00039000 C 04/21/17 39.0 8.30 9.15
COP 170421C00040000 C 04/21/17 40.0 7.55 8.20
COP 170421C00041000 C 04/21/17 41.0 6.60 7.30
COP 170421C00042000 C 04/21/17 42.0 5.70 6.35
COP 170421C00043000 C 04/21/17 43.0 5.05 5.25
COP 170421C00044000 C 04/21/17 44.0 4.30 4.35
COP 170421C00045000 C 04/21/17 45.0 3.55 3.60
COP 170421C00046000 C 04/21/17 46.0 2.91 2.93
COP 170421C00047000 C 04/21/17 47.0 2.32 2.34
COP 170421C00048000 C 04/21/17 48.0 1.81 1.83
COP 170421C00049000 C 04/21/17 49.0 1.39 1.40
COP 170421C00050000 C 04/21/17 50.0 1.04 1.05
COP 170421C00052500 C 04/21/17 52.5 0.46 0.48
COP 170421C00055000 C 04/21/17 55.0 0.19 0.20
COP 170421C00057500 C 04/21/17 57.5 0.07 0.08
COP 170421C00060000 C 04/21/17 60.0 0.03 0.04
COP 170421C00065000 C 04/21/17 65.0 0.00 0.05
COP 170421C00070000 C 04/21/17 70.0 0.00 0.04
COP 170421P00035000 P 04/21/17 35.0 0.00 0.08
COP 170421P00036000 P 04/21/17 36.0 0.04 0.05
COP 170421P00037000 P 04/21/17 37.0 0.05 0.06
COP 170421P00038000 P 04/21/17 38.0 0.08 0.09
COP 170421P00039000 P 04/21/17 39.0 0.11 0.12
COP 170421P00040000 P 04/21/17 40.0 0.16 0.17
COP 170421P00041000 P 04/21/17 41.0 0.24 0.25
COP 170421P00042000 P 04/21/17 42.0 0.34 0.35
COP 170421P00043000 P 04/21/17 43.0 0.48 0.49
COP 170421P00044000 P 04/21/17 44.0 0.68 0.69
COP 170421P00045000 P 04/21/17 45.0 0.94 0.95
COP 170421P00046000 P 04/21/17 46.0 1.28 1.29
COP 170421P00047000 P 04/21/17 47.0 1.69 1.70
COP 170421P00048000 P 04/21/17 48.0 2.18 2.19
COP 170421P00049000 P 04/21/17 49.0 2.75 2.78
COP 170421P00050000 P 04/21/17 50.0 3.40 3.45
COP 170421P00052500 P 04/21/17 52.5 5.00 5.70
COP 170421P00055000 P 04/21/17 55.0 7.15 7.90
COP 170421P00057500 P 04/21/17 57.5 9.55 10.45
COP 170421P00060000 P 04/21/17 60.0 10.45 13.65
COP 170421P00065000 P 04/21/17 65.0 15.65 19.10
COP 170421P00070000 P 04/21/17 70.0 21.55 23.35
COP 170519C00021000 C 05/19/17 21.0 25.65 27.55
COP 170519C00022000 C 05/19/17 22.0 23.95 27.45
COP 170519C00023000 C 05/19/17 23.0 22.95 26.45
COP 170519C00024000 C 05/19/17 24.0 22.00 25.65
COP 170519C00025000 C 05/19/17 25.0 21.00 24.45
COP 170519C00026000 C 05/19/17 26.0 20.00 23.45
COP 170519C00027000 C 05/19/17 27.0 19.00 22.60
COP 170519C00028000 C 05/19/17 28.0 18.00 21.55
COP 170519C00029000 C 05/19/17 29.0 17.00 20.45
COP 170519C00030000 C 05/19/17 30.0 17.45 17.90
COP 170519C00031000 C 05/19/17 31.0 15.40 18.45
COP 170519C00032000 C 05/19/17 32.0 14.00 17.50
COP 170519C00033000 C 05/19/17 33.0 13.20 16.50
COP 170519C00034000 C 05/19/17 34.0 12.05 15.50
COP 170519C00035000 C 05/19/17 35.0 11.10 14.55
COP 170519C00036000 C 05/19/17 36.0 10.10 13.60
COP 170519C00037000 C 05/19/17 37.0 10.25 11.55
COP 170519C00038000 C 05/19/17 38.0 9.50 10.25
COP 170519C00039000 C 05/19/17 39.0 8.50 9.30
COP 170519C00040000 C 05/19/17 40.0 7.60 8.40
COP 170519C00041000 C 05/19/17 41.0 6.80 7.55
COP 170519C00042000 C 05/19/17 42.0 6.20 6.75
COP 170519C00043000 C 05/19/17 43.0 5.50 5.85
COP 170519C00044000 C 05/19/17 44.0 4.75 4.85
COP 170519C00045000 C 05/19/17 45.0 4.05 4.15
COP 170519C00046000 C 05/19/17 46.0 3.40 3.60
COP 170519C00047000 C 05/19/17 47.0 2.85 2.88
COP 170519C00048000 C 05/19/17 48.0 2.34 2.36
COP 170519C00049000 C 05/19/17 49.0 1.89 1.98
COP 170519C00050000 C 05/19/17 50.0 1.50 1.54
COP 170519C00052500 C 05/19/17 52.5 0.79 0.84
COP 170519C00055000 C 05/19/17 55.0 0.39 0.43
COP 170519C00057500 C 05/19/17 57.5 0.17 0.20
COP 170519C00060000 C 05/19/17 60.0 0.07 0.15
COP 170519C00065000 C 05/19/17 65.0 0.01 0.08
COP 170519P00021000 P 05/19/17 21.0 0.00 0.03
COP 170519P00022000 P 05/19/17 22.0 0.00 0.03
COP 170519P00023000 P 05/19/17 23.0 0.00 0.04
COP 170519P00024000 P 05/19/17 24.0 0.00 0.03
COP 170519P00025000 P 05/19/17 25.0 0.00 0.04
COP 170519P00026000 P 05/19/17 26.0 0.00 0.04
COP 170519P00027000 P 05/19/17 27.0 0.00 0.04
COP 170519P00028000 P 05/19/17 28.0 0.00 0.04
COP 170519P00029000 P 05/19/17 29.0 0.00 0.05
COP 170519P00030000 P 05/19/17 30.0 0.00 0.06
COP 170519P00031000 P 05/19/17 31.0 0.00 0.07
COP 170519P00032000 P 05/19/17 32.0 0.01 0.07
COP 170519P00033000 P 05/19/17 33.0 0.01 0.05
COP 170519P00034000 P 05/19/17 34.0 0.03 0.07
COP 170519P00035000 P 05/19/17 35.0 0.04 0.10
COP 170519P00036000 P 05/19/17 36.0 0.07 0.13
COP 170519P00037000 P 05/19/17 37.0 0.12 0.18
COP 170519P00038000 P 05/19/17 38.0 0.21 0.24
COP 170519P00039000 P 05/19/17 39.0 0.24 0.32
COP 170519P00040000 P 05/19/17 40.0 0.33 0.42
COP 170519P00041000 P 05/19/17 41.0 0.46 0.56
COP 170519P00042000 P 05/19/17 42.0 0.69 0.71
COP 170519P00043000 P 05/19/17 43.0 0.90 0.93
COP 170519P00044000 P 05/19/17 44.0 1.14 1.18
COP 170519P00045000 P 05/19/17 45.0 1.46 1.50
COP 170519P00046000 P 05/19/17 46.0 1.83 1.87
COP 170519P00047000 P 05/19/17 47.0 2.27 2.31
COP 170519P00048000 P 05/19/17 48.0 2.76 2.82
COP 170519P00049000 P 05/19/17 49.0 3.30 3.40
COP 170519P00050000 P 05/19/17 50.0 3.95 4.00
COP 170519P00052500 P 05/19/17 52.5 5.30 5.85
COP 170519P00055000 P 05/19/17 55.0 7.70 8.00
COP 170519P00057500 P 05/19/17 57.5 9.75 10.80
COP 170519P00060000 P 05/19/17 60.0 12.40 12.65
COP 170519P00065000 P 05/19/17 65.0 16.85 18.20
COP 170818C00030000 C 08/18/17 30.0 17.05 18.15
COP 170818C00031000 C 08/18/17 31.0 16.20 17.50
COP 170818C00032000 C 08/18/17 32.0 15.25 16.50
COP 170818C00033000 C 08/18/17 33.0 14.30 15.55
COP 170818C00034000 C 08/18/17 34.0 13.35 14.60
COP 170818C00035000 C 08/18/17 35.0 12.35 13.35
COP 170818C00036000 C 08/18/17 36.0 11.40 12.75
COP 170818C00037000 C 08/18/17 37.0 10.80 11.65
COP 170818C00038000 C 08/18/17 38.0 9.80 10.65
COP 170818C00039000 C 08/18/17 39.0 9.15 9.85
COP 170818C00040000 C 08/18/17 40.0 8.30 8.80
COP 170818C00041000 C 08/18/17 41.0 7.55 8.10
COP 170818C00042000 C 08/18/17 42.0 7.00 7.10
COP 170818C00043000 C 08/18/17 43.0 6.30 6.40
COP 170818C00044000 C 08/18/17 44.0 5.65 5.70
COP 170818C00045000 C 08/18/17 45.0 5.00 5.05
COP 170818C00046000 C 08/18/17 46.0 4.40 4.50
COP 170818C00047000 C 08/18/17 47.0 3.85 3.95
COP 170818C00048000 C 08/18/17 48.0 3.35 3.45
COP 170818C00049000 C 08/18/17 49.0 2.93 2.96
COP 170818C00050000 C 08/18/17 50.0 2.49 2.55
COP 170818C00052500 C 08/18/17 52.5 1.65 1.69
COP 170818C00055000 C 08/18/17 55.0 1.04 1.09
COP 170818C00057500 C 08/18/17 57.5 0.64 0.68
COP 170818C00060000 C 08/18/17 60.0 0.37 0.40
COP 170818C00065000 C 08/18/17 65.0 0.12 0.13
COP 170818C00070000 C 08/18/17 70.0 0.03 0.04
COP 170818C00075000 C 08/18/17 75.0 0.00 0.07
COP 170818P00030000 P 08/18/17 30.0 0.15 0.16
COP 170818P00031000 P 08/18/17 31.0 0.19 0.20
COP 170818P00032000 P 08/18/17 32.0 0.24 0.25
COP 170818P00033000 P 08/18/17 33.0 0.30 0.31
COP 170818P00034000 P 08/18/17 34.0 0.37 0.39
COP 170818P00035000 P 08/18/17 35.0 0.46 0.47
COP 170818P00036000 P 08/18/17 36.0 0.56 0.58
COP 170818P00037000 P 08/18/17 37.0 0.68 0.70
COP 170818P00038000 P 08/18/17 38.0 0.82 0.84
COP 170818P00039000 P 08/18/17 39.0 0.99 1.02
COP 170818P00040000 P 08/18/17 40.0 1.19 1.20
COP 170818P00041000 P 08/18/17 41.0 1.42 1.44
COP 170818P00042000 P 08/18/17 42.0 1.67 1.70
COP 170818P00043000 P 08/18/17 43.0 1.97 2.00
COP 170818P00044000 P 08/18/17 44.0 2.30 2.34
COP 170818P00045000 P 08/18/17 45.0 2.68 2.71
COP 170818P00046000 P 08/18/17 46.0 3.10 3.15
COP 170818P00047000 P 08/18/17 47.0 3.55 3.60
COP 170818P00048000 P 08/18/17 48.0 4.05 4.10
COP 170818P00049000 P 08/18/17 49.0 4.60 4.65
COP 170818P00050000 P 08/18/17 50.0 5.20 5.25
COP 170818P00052500 P 08/18/17 52.5 6.80 6.90
COP 170818P00055000 P 08/18/17 55.0 8.35 9.05
COP 170818P00057500 P 08/18/17 57.5 10.15 11.15
COP 170818P00060000 P 08/18/17 60.0 12.45 13.35
COP 170818P00065000 P 08/18/17 65.0 17.05 18.30
COP 170818P00070000 P 08/18/17 70.0 21.85 23.35
COP 170818P00075000 P 08/18/17 75.0 26.50 28.60
COP 180119C00018000 C 01/19/18 18.0 28.40 30.20
COP 180119C00020000 C 01/19/18 20.0 27.10 28.45
COP 180119C00023000 C 01/19/18 23.0 22.30 26.95
COP 180119C00025000 C 01/19/18 25.0 22.10 23.60
COP 180119C00027500 C 01/19/18 27.5 18.60 21.80
COP 180119C00030000 C 01/19/18 30.0 17.55 18.70
COP 180119C00032500 C 01/19/18 32.5 15.30 16.55
COP 180119C00035000 C 01/19/18 35.0 12.80 14.10
COP 180119C00037500 C 01/19/18 37.5 11.50 11.60
COP 180119C00040000 C 01/19/18 40.0 9.65 9.70
COP 180119C00042500 C 01/19/18 42.5 7.95 8.00
COP 180119C00045000 C 01/19/18 45.0 6.40 6.50
COP 180119C00047500 C 01/19/18 47.5 5.10 5.15
COP 180119C00050000 C 01/19/18 50.0 3.95 4.05
COP 180119C00052500 C 01/19/18 52.5 3.00 3.10
COP 180119C00055000 C 01/19/18 55.0 2.27 2.30
COP 180119C00057500 C 01/19/18 57.5 1.66 1.69
COP 180119C00060000 C 01/19/18 60.0 1.20 1.24
COP 180119C00062500 C 01/19/18 62.5 0.85 0.89
COP 180119C00065000 C 01/19/18 65.0 0.60 0.63
COP 180119C00070000 C 01/19/18 70.0 0.29 0.31
COP 180119C00075000 C 01/19/18 75.0 0.14 0.16
COP 180119C00080000 C 01/19/18 80.0 0.07 0.08
COP 180119P00018000 P 01/19/18 18.0 0.01 0.11
COP 180119P00020000 P 01/19/18 20.0 0.09 0.11
COP 180119P00023000 P 01/19/18 23.0 0.17 0.20
COP 180119P00025000 P 01/19/18 25.0 0.26 0.27
COP 180119P00027500 P 01/19/18 27.5 0.40 0.42
COP 180119P00030000 P 01/19/18 30.0 0.61 0.63
COP 180119P00032500 P 01/19/18 32.5 0.89 0.91
COP 180119P00035000 P 01/19/18 35.0 1.27 1.29
COP 180119P00037500 P 01/19/18 37.5 1.77 1.78
COP 180119P00040000 P 01/19/18 40.0 2.41 2.42
COP 180119P00042500 P 01/19/18 42.5 3.20 3.25
COP 180119P00045000 P 01/19/18 45.0 4.15 4.20
COP 180119P00047500 P 01/19/18 47.5 5.30 5.35
COP 180119P00050000 P 01/19/18 50.0 6.65 6.70
COP 180119P00052500 P 01/19/18 52.5 8.20 8.25
COP 180119P00055000 P 01/19/18 55.0 9.90 10.00
COP 180119P00057500 P 01/19/18 57.5 11.80 11.85
COP 180119P00060000 P 01/19/18 60.0 13.10 14.05
COP 180119P00062500 P 01/19/18 62.5 15.20 16.45
COP 180119P00065000 P 01/19/18 65.0 17.50 18.55
COP 180119P00070000 P 01/19/18 70.0 22.45 23.60
COP 180119P00075000 P 01/19/18 75.0 26.75 28.90
COP 180119P00080000 P 01/19/18 80.0 31.50 33.25
COP 190118C00023000 C 01/18/19 23.0 24.35 25.20
COP 190118C00025000 C 01/18/19 25.0 20.50 24.80
COP 190118C00028000 C 01/18/19 28.0 19.60 20.75
COP 190118C00030000 C 01/18/19 30.0 18.15 19.25
COP 190118C00033000 C 01/18/19 33.0 15.70 16.70
COP 190118C00035000 C 01/18/19 35.0 14.20 15.50
COP 190118C00038000 C 01/18/19 38.0 12.10 13.40
COP 190118C00040000 C 01/18/19 40.0 10.85 11.60
COP 190118C00042000 C 01/18/19 42.0 9.70 10.45
COP 190118C00045000 C 01/18/19 45.0 8.00 8.80
COP 190118C00047000 C 01/18/19 47.0 7.15 7.80
COP 190118C00050000 C 01/18/19 50.0 5.90 6.45
COP 190118C00052500 C 01/18/19 52.5 5.00 5.50
COP 190118C00055000 C 01/18/19 55.0 4.15 4.60
COP 190118C00057500 C 01/18/19 57.5 3.60 3.85
COP 190118C00060000 C 01/18/19 60.0 2.76 3.20
COP 190118C00065000 C 01/18/19 65.0 1.67 2.21
COP 190118C00070000 C 01/18/19 70.0 0.94 1.43
COP 190118C00075000 C 01/18/19 75.0 0.54 0.96
COP 190118P00023000 P 01/18/19 23.0 0.56 0.88
COP 190118P00025000 P 01/18/19 25.0 0.78 1.12
COP 190118P00028000 P 01/18/19 28.0 1.19 1.57
COP 190118P00030000 P 01/18/19 30.0 1.56 1.85
COP 190118P00033000 P 01/18/19 33.0 2.16 2.49
COP 190118P00035000 P 01/18/19 35.0 2.68 3.00
COP 190118P00038000 P 01/18/19 38.0 3.55 3.90
COP 190118P00040000 P 01/18/19 40.0 4.25 4.60
COP 190118P00042000 P 01/18/19 42.0 5.00 5.35
COP 190118P00045000 P 01/18/19 45.0 6.35 6.65
COP 190118P00047000 P 01/18/19 47.0 7.25 7.65
COP 190118P00050000 P 01/18/19 50.0 9.00 9.35
COP 190118P00052500 P 01/18/19 52.5 10.25 10.90
COP 190118P00055000 P 01/18/19 55.0 11.80 12.50
COP 190118P00057500 P 01/18/19 57.5 13.45 14.25
COP 190118P00060000 P 01/18/19 60.0 15.25 16.00
COP 190118P00065000 P 01/18/19 65.0 18.80 19.90
COP 190118P00070000 P 01/18/19 70.0 23.10 24.15
COP 190118P00075000 P 01/18/19 75.0 27.55 28.65

OPRA data is delayed 15 minutes.