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 (2017-05-05)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 170630C00032500 C 06/30/17 32.5 11.30 12.25
COP 170630C00035000 C 06/30/17 35.0 8.75 9.80
COP 170630C00037000 C 06/30/17 37.0 6.70 7.20
COP 170630C00037500 C 06/30/17 37.5 6.40 6.85
COP 170630C00038000 C 06/30/17 38.0 5.85 6.30
COP 170630C00038500 C 06/30/17 38.5 5.45 5.80
COP 170630C00039000 C 06/30/17 39.0 4.75 5.15
COP 170630C00039500 C 06/30/17 39.5 4.35 4.95
COP 170630C00040000 C 06/30/17 40.0 3.95 4.20
COP 170630C00040500 C 06/30/17 40.5 3.45 3.75
COP 170630C00041000 C 06/30/17 41.0 2.96 3.20
COP 170630C00041500 C 06/30/17 41.5 2.47 2.87
COP 170630C00042000 C 06/30/17 42.0 1.95 2.71
COP 170630C00042500 C 06/30/17 42.5 1.53 1.97
COP 170630C00043000 C 06/30/17 43.0 1.12 1.22
COP 170630C00043500 C 06/30/17 43.5 0.76 0.80
COP 170630C00044000 C 06/30/17 44.0 0.46 0.50
COP 170630C00044500 C 06/30/17 44.5 0.25 0.28
COP 170630C00045000 C 06/30/17 45.0 0.11 0.15
COP 170630C00045500 C 06/30/17 45.5 0.05 0.07
COP 170630C00046000 C 06/30/17 46.0 0.01 0.04
COP 170630C00046500 C 06/30/17 46.5 0.01 0.03
COP 170630C00047000 C 06/30/17 47.0 0.00 0.02
COP 170630C00047500 C 06/30/17 47.5 0.00 0.02
COP 170630C00048000 C 06/30/17 48.0 0.00 0.10
COP 170630C00048500 C 06/30/17 48.5 0.00 0.02
COP 170630C00049000 C 06/30/17 49.0 0.00 0.02
COP 170630C00049500 C 06/30/17 49.5 0.00 0.27
COP 170630C00050000 C 06/30/17 50.0 0.00 0.02
COP 170630C00050500 C 06/30/17 50.5 0.00 0.26
COP 170630C00051000 C 06/30/17 51.0 0.00 0.02
COP 170630C00051500 C 06/30/17 51.5 0.00 0.30
COP 170630C00052000 C 06/30/17 52.0 0.00 0.31
COP 170630C00052500 C 06/30/17 52.5 0.00 0.31
COP 170630C00053000 C 06/30/17 53.0 0.00 0.29
COP 170630C00053500 C 06/30/17 53.5 0.00 0.32
COP 170630C00054000 C 06/30/17 54.0 0.00 0.32
COP 170630C00054500 C 06/30/17 54.5 0.00 0.29
COP 170630C00055000 C 06/30/17 55.0 0.00 0.02
COP 170630C00055500 C 06/30/17 55.5 0.00 0.29
COP 170630C00056000 C 06/30/17 56.0 0.00 0.30
COP 170630C00056500 C 06/30/17 56.5 0.00 0.29
COP 170630C00057000 C 06/30/17 57.0 0.00 0.33
COP 170630C00057500 C 06/30/17 57.5 0.00 0.30
COP 170630C00060000 C 06/30/17 60.0 0.00 0.15
COP 170630C00062500 C 06/30/17 62.5 0.00 0.30
COP 170630P00032500 P 06/30/17 32.5 0.00 0.24
COP 170630P00035000 P 06/30/17 35.0 0.00 0.02
COP 170630P00037000 P 06/30/17 37.0 0.00 0.32
COP 170630P00037500 P 06/30/17 37.5 0.00 0.02
COP 170630P00038000 P 06/30/17 38.0 0.00 0.28
COP 170630P00038500 P 06/30/17 38.5 0.00 0.27
COP 170630P00039000 P 06/30/17 39.0 0.00 0.28
COP 170630P00039500 P 06/30/17 39.5 0.00 0.27
COP 170630P00040000 P 06/30/17 40.0 0.00 0.27
COP 170630P00040500 P 06/30/17 40.5 0.00 0.02
COP 170630P00041000 P 06/30/17 41.0 0.00 0.03
COP 170630P00041500 P 06/30/17 41.5 0.01 0.03
COP 170630P00042000 P 06/30/17 42.0 0.03 0.06
COP 170630P00042500 P 06/30/17 42.5 0.07 0.10
COP 170630P00043000 P 06/30/17 43.0 0.14 0.17
COP 170630P00043500 P 06/30/17 43.5 0.27 0.30
COP 170630P00044000 P 06/30/17 44.0 0.46 0.50
COP 170630P00044500 P 06/30/17 44.5 0.74 0.79
COP 170630P00045000 P 06/30/17 45.0 1.11 1.17
COP 170630P00045500 P 06/30/17 45.5 1.50 1.62
COP 170630P00046000 P 06/30/17 46.0 1.97 2.07
COP 170630P00046500 P 06/30/17 46.5 2.48 2.55
COP 170630P00047000 P 06/30/17 47.0 2.98 3.10
COP 170630P00047500 P 06/30/17 47.5 3.45 3.60
COP 170630P00048000 P 06/30/17 48.0 3.70 4.10
COP 170630P00048500 P 06/30/17 48.5 3.90 4.80
COP 170630P00049000 P 06/30/17 49.0 4.75 5.15
COP 170630P00049500 P 06/30/17 49.5 5.35 5.80
COP 170630P00050000 P 06/30/17 50.0 5.75 6.10
COP 170630P00050500 P 06/30/17 50.5 6.45 7.85
COP 170630P00051000 P 06/30/17 51.0 6.55 7.15
COP 170630P00051500 P 06/30/17 51.5 7.40 7.65
COP 170630P00052000 P 06/30/17 52.0 7.85 8.25
COP 170630P00052500 P 06/30/17 52.5 7.90 8.75
COP 170630P00053000 P 06/30/17 53.0 8.60 9.15
COP 170630P00053500 P 06/30/17 53.5 9.25 9.70
COP 170630P00054000 P 06/30/17 54.0 9.90 11.60
COP 170630P00054500 P 06/30/17 54.5 10.35 10.75
COP 170630P00055000 P 06/30/17 55.0 10.90 11.10
COP 170630P00055500 P 06/30/17 55.5 10.95 11.70
COP 170630P00056000 P 06/30/17 56.0 11.35 12.30
COP 170630P00056500 P 06/30/17 56.5 12.05 13.80
COP 170630P00057000 P 06/30/17 57.0 12.95 14.45
COP 170630P00057500 P 06/30/17 57.5 13.35 14.25
COP 170630P00060000 P 06/30/17 60.0 15.90 16.20
COP 170630P00062500 P 06/30/17 62.5 18.35 18.70
COP 170707C00035000 C 07/07/17 35.0 8.60 9.35
COP 170707C00036500 C 07/07/17 36.5 7.25 9.05
COP 170707C00037500 C 07/07/17 37.5 6.40 6.85
COP 170707C00038000 C 07/07/17 38.0 5.90 6.35
COP 170707C00038500 C 07/07/17 38.5 5.35 6.30
COP 170707C00039000 C 07/07/17 39.0 4.85 6.45
COP 170707C00039500 C 07/07/17 39.5 4.35 5.20
COP 170707C00040000 C 07/07/17 40.0 3.95 4.30
COP 170707C00040500 C 07/07/17 40.5 3.40 4.20
COP 170707C00041000 C 07/07/17 41.0 2.72 3.35
COP 170707C00041500 C 07/07/17 41.5 2.54 2.92
COP 170707C00042000 C 07/07/17 42.0 2.11 2.64
COP 170707C00042500 C 07/07/17 42.5 1.70 1.80
COP 170707C00043000 C 07/07/17 43.0 1.32 1.42
COP 170707C00043500 C 07/07/17 43.5 0.99 1.05
COP 170707C00044000 C 07/07/17 44.0 0.70 0.76
COP 170707C00044500 C 07/07/17 44.5 0.48 0.54
COP 170707C00045000 C 07/07/17 45.0 0.31 0.36
COP 170707C00045500 C 07/07/17 45.5 0.19 0.23
COP 170707C00046000 C 07/07/17 46.0 0.11 0.15
COP 170707C00046500 C 07/07/17 46.5 0.06 0.09
COP 170707C00047000 C 07/07/17 47.0 0.03 0.06
COP 170707C00047500 C 07/07/17 47.5 0.01 0.04
COP 170707C00048000 C 07/07/17 48.0 0.00 0.03
COP 170707C00048500 C 07/07/17 48.5 0.00 0.02
COP 170707C00049000 C 07/07/17 49.0 0.00 0.02
COP 170707C00049500 C 07/07/17 49.5 0.00 0.02
COP 170707C00050000 C 07/07/17 50.0 0.00 0.02
COP 170707C00050500 C 07/07/17 50.5 0.00 0.02
COP 170707C00051000 C 07/07/17 51.0 0.00 0.02
COP 170707C00051500 C 07/07/17 51.5 0.00 0.02
COP 170707C00052000 C 07/07/17 52.0 0.00 0.02
COP 170707C00052500 C 07/07/17 52.5 0.00 0.02
COP 170707C00053000 C 07/07/17 53.0 0.00 0.02
COP 170707C00053500 C 07/07/17 53.5 0.00 0.02
COP 170707C00054000 C 07/07/17 54.0 0.00 0.02
COP 170707C00054500 C 07/07/17 54.5 0.00 0.02
COP 170707C00055000 C 07/07/17 55.0 0.00 0.02
COP 170707C00056000 C 07/07/17 56.0 0.00 0.02
COP 170707C00057500 C 07/07/17 57.5 0.00 0.02
COP 170707P00035000 P 07/07/17 35.0 0.00 0.02
COP 170707P00036500 P 07/07/17 36.5 0.00 0.02
COP 170707P00037500 P 07/07/17 37.5 0.00 0.02
COP 170707P00038000 P 07/07/17 38.0 0.00 0.02
COP 170707P00038500 P 07/07/17 38.5 0.00 0.02
COP 170707P00039000 P 07/07/17 39.0 0.00 0.02
COP 170707P00039500 P 07/07/17 39.5 0.00 0.03
COP 170707P00040000 P 07/07/17 40.0 0.01 0.04
COP 170707P00040500 P 07/07/17 40.5 0.03 0.05
COP 170707P00041000 P 07/07/17 41.0 0.06 0.08
COP 170707P00041500 P 07/07/17 41.5 0.09 0.13
COP 170707P00042000 P 07/07/17 42.0 0.15 0.18
COP 170707P00042500 P 07/07/17 42.5 0.21 0.27
COP 170707P00043000 P 07/07/17 43.0 0.34 0.39
COP 170707P00043500 P 07/07/17 43.5 0.50 0.55
COP 170707P00044000 P 07/07/17 44.0 0.72 0.76
COP 170707P00044500 P 07/07/17 44.5 0.98 1.03
COP 170707P00045000 P 07/07/17 45.0 1.27 1.37
COP 170707P00045500 P 07/07/17 45.5 1.63 1.75
COP 170707P00046000 P 07/07/17 46.0 2.06 2.16
COP 170707P00046500 P 07/07/17 46.5 2.52 2.61
COP 170707P00047000 P 07/07/17 47.0 2.96 3.15
COP 170707P00047500 P 07/07/17 47.5 3.45 3.60
COP 170707P00048000 P 07/07/17 48.0 3.10 4.25
COP 170707P00048500 P 07/07/17 48.5 4.00 4.90
COP 170707P00049000 P 07/07/17 49.0 4.90 6.55
COP 170707P00049500 P 07/07/17 49.5 4.00 6.30
COP 170707P00050000 P 07/07/17 50.0 5.70 6.10
COP 170707P00050500 P 07/07/17 50.5 4.55 8.15
COP 170707P00051000 P 07/07/17 51.0 6.60 7.50
COP 170707P00051500 P 07/07/17 51.5 5.80 8.40
COP 170707P00052000 P 07/07/17 52.0 6.40 9.75
COP 170707P00052500 P 07/07/17 52.5 7.00 10.10
COP 170707P00053000 P 07/07/17 53.0 7.65 10.40
COP 170707P00053500 P 07/07/17 53.5 8.25 11.30
COP 170707P00054000 P 07/07/17 54.0 8.85 11.80
COP 170707P00054500 P 07/07/17 54.5 8.70 12.30
COP 170707P00055000 P 07/07/17 55.0 9.70 12.85
COP 170707P00056000 P 07/07/17 56.0 11.00 12.60
COP 170707P00057500 P 07/07/17 57.5 13.20 13.90
COP 170714C00037000 C 07/14/17 37.0 6.85 7.45
COP 170714C00038000 C 07/14/17 38.0 5.60 7.35
COP 170714C00039000 C 07/14/17 39.0 4.60 6.55
COP 170714C00040000 C 07/14/17 40.0 3.55 6.05
COP 170714C00041000 C 07/14/17 41.0 2.83 3.55
COP 170714C00042000 C 07/14/17 42.0 2.24 2.52
COP 170714C00043000 C 07/14/17 43.0 1.52 1.62
COP 170714C00044000 C 07/14/17 44.0 0.93 1.01
COP 170714C00045000 C 07/14/17 45.0 0.51 0.59
COP 170714C00046000 C 07/14/17 46.0 0.24 0.30
COP 170714C00047000 C 07/14/17 47.0 0.10 0.15
COP 170714C00048000 C 07/14/17 48.0 0.03 0.07
COP 170714C00049000 C 07/14/17 49.0 0.00 0.04
COP 170714C00050000 C 07/14/17 50.0 0.00 0.02
COP 170714C00051000 C 07/14/17 51.0 0.00 0.33
COP 170714C00052000 C 07/14/17 52.0 0.00 0.36
COP 170714P00037000 P 07/14/17 37.0 0.00 0.31
COP 170714P00038000 P 07/14/17 38.0 0.00 0.30
COP 170714P00039000 P 07/14/17 39.0 0.00 0.11
COP 170714P00040000 P 07/14/17 40.0 0.07 0.11
COP 170714P00041000 P 07/14/17 41.0 0.14 0.18
COP 170714P00042000 P 07/14/17 42.0 0.29 0.35
COP 170714P00043000 P 07/14/17 43.0 0.53 0.61
COP 170714P00044000 P 07/14/17 44.0 0.93 1.01
COP 170714P00045000 P 07/14/17 45.0 1.49 1.59
COP 170714P00046000 P 07/14/17 46.0 2.21 2.34
COP 170714P00047000 P 07/14/17 47.0 2.90 3.25
COP 170714P00048000 P 07/14/17 48.0 3.80 4.20
COP 170714P00049000 P 07/14/17 49.0 4.70 5.20
COP 170714P00050000 P 07/14/17 50.0 5.90 6.15
COP 170714P00051000 P 07/14/17 51.0 5.40 8.50
COP 170714P00052000 P 07/14/17 52.0 7.65 8.25
COP 170721C00035000 C 07/21/17 35.0 8.95 9.25
COP 170721C00037000 C 07/21/17 37.0 6.90 7.25
COP 170721C00037500 C 07/21/17 37.5 6.50 6.80
COP 170721C00038000 C 07/21/17 38.0 6.00 6.35
COP 170721C00038500 C 07/21/17 38.5 5.50 5.85
COP 170721C00039000 C 07/21/17 39.0 4.95 5.35
COP 170721C00039500 C 07/21/17 39.5 4.55 4.85
COP 170721C00040000 C 07/21/17 40.0 4.10 4.30
COP 170721C00040500 C 07/21/17 40.5 3.55 4.00
COP 170721C00041000 C 07/21/17 41.0 3.20 3.30
COP 170721C00041500 C 07/21/17 41.5 2.76 3.05
COP 170721C00042000 C 07/21/17 42.0 2.38 2.46
COP 170721C00042500 C 07/21/17 42.5 2.00 2.08
COP 170721C00043000 C 07/21/17 43.0 1.66 1.74
COP 170721C00043500 C 07/21/17 43.5 1.35 1.43
COP 170721C00044000 C 07/21/17 44.0 1.08 1.15
COP 170721C00044500 C 07/21/17 44.5 0.84 0.91
COP 170721C00045000 C 07/21/17 45.0 0.64 0.72
COP 170721C00045500 C 07/21/17 45.5 0.49 0.55
COP 170721C00046000 C 07/21/17 46.0 0.36 0.42
COP 170721C00046500 C 07/21/17 46.5 0.26 0.31
COP 170721C00047000 C 07/21/17 47.0 0.19 0.23
COP 170721C00047500 C 07/21/17 47.5 0.13 0.17
COP 170721C00048000 C 07/21/17 48.0 0.10 0.13
COP 170721C00048500 C 07/21/17 48.5 0.06 0.09
COP 170721C00049000 C 07/21/17 49.0 0.04 0.08
COP 170721C00049500 C 07/21/17 49.5 0.03 0.06
COP 170721C00050000 C 07/21/17 50.0 0.02 0.05
COP 170721C00050500 C 07/21/17 50.5 0.01 0.04
COP 170721C00051000 C 07/21/17 51.0 0.00 0.03
COP 170721C00051500 C 07/21/17 51.5 0.00 0.02
COP 170721C00052000 C 07/21/17 52.0 0.00 0.02
COP 170721C00052500 C 07/21/17 52.5 0.00 0.02
COP 170721C00053000 C 07/21/17 53.0 0.00 0.02
COP 170721C00053500 C 07/21/17 53.5 0.00 0.02
COP 170721C00054000 C 07/21/17 54.0 0.00 0.02
COP 170721C00054500 C 07/21/17 54.5 0.00 0.02
COP 170721C00055000 C 07/21/17 55.0 0.00 0.02
COP 170721C00060000 C 07/21/17 60.0 0.00 0.02
COP 170721C00065000 C 07/21/17 65.0 0.00 0.02
COP 170721C00070000 C 07/21/17 70.0 0.00 0.02
COP 170721P00035000 P 07/21/17 35.0 0.00 0.02
COP 170721P00037000 P 07/21/17 37.0 0.00 0.05
COP 170721P00037500 P 07/21/17 37.5 0.00 0.06
COP 170721P00038000 P 07/21/17 38.0 0.00 0.07
COP 170721P00038500 P 07/21/17 38.5 0.00 0.09
COP 170721P00039000 P 07/21/17 39.0 0.08 0.12
COP 170721P00039500 P 07/21/17 39.5 0.09 0.15
COP 170721P00040000 P 07/21/17 40.0 0.15 0.19
COP 170721P00040500 P 07/21/17 40.5 0.20 0.24
COP 170721P00041000 P 07/21/17 41.0 0.26 0.31
COP 170721P00041500 P 07/21/17 41.5 0.35 0.41
COP 170721P00042000 P 07/21/17 42.0 0.45 0.52
COP 170721P00042500 P 07/21/17 42.5 0.58 0.66
COP 170721P00043000 P 07/21/17 43.0 0.75 0.80
COP 170721P00043500 P 07/21/17 43.5 0.96 1.03
COP 170721P00044000 P 07/21/17 44.0 1.19 1.27
COP 170721P00044500 P 07/21/17 44.5 1.46 1.55
COP 170721P00045000 P 07/21/17 45.0 1.78 1.86
COP 170721P00045500 P 07/21/17 45.5 2.12 2.21
COP 170721P00046000 P 07/21/17 46.0 2.41 2.62
COP 170721P00046500 P 07/21/17 46.5 2.90 3.05
COP 170721P00047000 P 07/21/17 47.0 3.30 3.45
COP 170721P00047500 P 07/21/17 47.5 3.50 3.95
COP 170721P00048000 P 07/21/17 48.0 4.10 4.40
COP 170721P00048500 P 07/21/17 48.5 4.60 4.85
COP 170721P00049000 P 07/21/17 49.0 5.10 5.40
COP 170721P00049500 P 07/21/17 49.5 5.55 5.80
COP 170721P00050000 P 07/21/17 50.0 6.05 6.30
COP 170721P00050500 P 07/21/17 50.5 6.55 6.80
COP 170721P00051000 P 07/21/17 51.0 7.05 7.30
COP 170721P00051500 P 07/21/17 51.5 7.55 7.85
COP 170721P00052000 P 07/21/17 52.0 7.85 8.30
COP 170721P00052500 P 07/21/17 52.5 8.50 8.95
COP 170721P00053000 P 07/21/17 53.0 8.90 9.30
COP 170721P00053500 P 07/21/17 53.5 8.60 9.90
COP 170721P00054000 P 07/21/17 54.0 9.45 10.35
COP 170721P00054500 P 07/21/17 54.5 10.20 11.00
COP 170721P00055000 P 07/21/17 55.0 10.95 11.35
COP 170721P00060000 P 07/21/17 60.0 15.65 16.45
COP 170721P00065000 P 07/21/17 65.0 20.90 21.40
COP 170721P00070000 P 07/21/17 70.0 25.80 26.40
COP 170728C00037000 C 07/28/17 37.0 6.90 7.30
COP 170728C00038000 C 07/28/17 38.0 5.95 6.45
COP 170728C00039000 C 07/28/17 39.0 3.85 5.50
COP 170728C00040000 C 07/28/17 40.0 4.10 4.55
COP 170728C00041000 C 07/28/17 41.0 3.25 3.60
COP 170728C00042000 C 07/28/17 42.0 2.50 2.70
COP 170728C00043000 C 07/28/17 43.0 1.80 2.03
COP 170728C00044000 C 07/28/17 44.0 1.25 1.35
COP 170728C00045000 C 07/28/17 45.0 0.81 0.91
COP 170728C00046000 C 07/28/17 46.0 0.51 0.59
COP 170728C00047000 C 07/28/17 47.0 0.29 0.36
COP 170728C00048000 C 07/28/17 48.0 0.16 0.23
COP 170728C00049000 C 07/28/17 49.0 0.08 0.13
COP 170728C00050000 C 07/28/17 50.0 0.00 0.16
COP 170728C00051000 C 07/28/17 51.0 0.00 0.06
COP 170728C00052000 C 07/28/17 52.0 0.00 0.30
COP 170728P00037000 P 07/28/17 37.0 0.00 0.14
COP 170728P00038000 P 07/28/17 38.0 0.08 0.14
COP 170728P00039000 P 07/28/17 39.0 0.14 0.21
COP 170728P00040000 P 07/28/17 40.0 0.27 0.32
COP 170728P00041000 P 07/28/17 41.0 0.43 0.50
COP 170728P00042000 P 07/28/17 42.0 0.66 0.75
COP 170728P00043000 P 07/28/17 43.0 0.98 1.10
COP 170728P00044000 P 07/28/17 44.0 1.39 1.55
COP 170728P00045000 P 07/28/17 45.0 1.93 2.13
COP 170728P00046000 P 07/28/17 46.0 2.60 2.83
COP 170728P00047000 P 07/28/17 47.0 3.35 3.65
COP 170728P00048000 P 07/28/17 48.0 4.10 4.55
COP 170728P00049000 P 07/28/17 49.0 4.00 5.65
COP 170728P00050000 P 07/28/17 50.0 5.25 6.95
COP 170728P00051000 P 07/28/17 51.0 6.85 8.90
COP 170728P00052000 P 07/28/17 52.0 7.95 8.40
COP 170804C00038000 C 08/04/17 38.0 6.00 6.30
COP 170804C00039000 C 08/04/17 39.0 5.05 5.35
COP 170804C00040000 C 08/04/17 40.0 4.15 4.40
COP 170804C00041000 C 08/04/17 41.0 3.30 3.70
COP 170804C00042000 C 08/04/17 42.0 2.58 2.73
COP 170804C00043000 C 08/04/17 43.0 1.91 2.06
COP 170804C00044000 C 08/04/17 44.0 1.38 1.49
COP 170804C00045000 C 08/04/17 45.0 0.93 1.05
COP 170804C00046000 C 08/04/17 46.0 0.60 0.71
COP 170804C00047000 C 08/04/17 47.0 0.38 0.46
COP 170804C00048000 C 08/04/17 48.0 0.22 0.30
COP 170804C00049000 C 08/04/17 49.0 0.12 0.19
COP 170804C00050000 C 08/04/17 50.0 0.07 0.12
COP 170804C00051000 C 08/04/17 51.0 0.03 0.14
COP 170804C00052000 C 08/04/17 52.0 0.00 0.28
COP 170804P00038000 P 08/04/17 38.0 0.12 0.19
COP 170804P00039000 P 08/04/17 39.0 0.21 0.27
COP 170804P00040000 P 08/04/17 40.0 0.32 0.40
COP 170804P00041000 P 08/04/17 41.0 0.50 0.59
COP 170804P00042000 P 08/04/17 42.0 0.75 0.85
COP 170804P00043000 P 08/04/17 43.0 1.10 1.21
COP 170804P00044000 P 08/04/17 44.0 1.52 1.67
COP 170804P00045000 P 08/04/17 45.0 2.08 2.25
COP 170804P00046000 P 08/04/17 46.0 2.77 2.95
COP 170804P00047000 P 08/04/17 47.0 3.50 3.75
COP 170804P00048000 P 08/04/17 48.0 4.35 5.50
COP 170804P00049000 P 08/04/17 49.0 5.00 5.45
COP 170804P00050000 P 08/04/17 50.0 6.10 6.40
COP 170804P00051000 P 08/04/17 51.0 6.90 7.50
COP 170804P00052000 P 08/04/17 52.0 8.00 8.30
COP 170818C00030000 C 08/18/17 30.0 13.80 14.20
COP 170818C00031000 C 08/18/17 31.0 12.90 13.75
COP 170818C00032000 C 08/18/17 32.0 11.80 12.60
COP 170818C00033000 C 08/18/17 33.0 10.80 11.35
COP 170818C00034000 C 08/18/17 34.0 9.95 10.35
COP 170818C00035000 C 08/18/17 35.0 8.95 9.20
COP 170818C00036000 C 08/18/17 36.0 8.00 8.20
COP 170818C00037000 C 08/18/17 37.0 7.00 7.50
COP 170818C00038000 C 08/18/17 38.0 6.05 6.30
COP 170818C00039000 C 08/18/17 39.0 5.15 5.55
COP 170818C00040000 C 08/18/17 40.0 4.30 4.50
COP 170818C00041000 C 08/18/17 41.0 3.50 3.65
COP 170818C00042000 C 08/18/17 42.0 2.80 2.86
COP 170818C00043000 C 08/18/17 43.0 2.16 2.21
COP 170818C00044000 C 08/18/17 44.0 1.62 1.66
COP 170818C00045000 C 08/18/17 45.0 1.17 1.21
COP 170818C00046000 C 08/18/17 46.0 0.82 0.85
COP 170818C00047000 C 08/18/17 47.0 0.56 0.61
COP 170818C00048000 C 08/18/17 48.0 0.36 0.40
COP 170818C00049000 C 08/18/17 49.0 0.23 0.26
COP 170818C00050000 C 08/18/17 50.0 0.15 0.17
COP 170818C00052500 C 08/18/17 52.5 0.04 0.05
COP 170818C00055000 C 08/18/17 55.0 0.01 0.03
COP 170818C00057500 C 08/18/17 57.5 0.00 0.02
COP 170818C00060000 C 08/18/17 60.0 0.00 0.02
COP 170818C00065000 C 08/18/17 65.0 0.00 0.02
COP 170818C00070000 C 08/18/17 70.0 0.00 0.02
COP 170818C00075000 C 08/18/17 75.0 0.00 0.02
COP 170818P00030000 P 08/18/17 30.0 0.00 0.02
COP 170818P00031000 P 08/18/17 31.0 0.00 0.03
COP 170818P00032000 P 08/18/17 32.0 0.00 0.03
COP 170818P00033000 P 08/18/17 33.0 0.01 0.04
COP 170818P00034000 P 08/18/17 34.0 0.03 0.06
COP 170818P00035000 P 08/18/17 35.0 0.05 0.08
COP 170818P00036000 P 08/18/17 36.0 0.09 0.12
COP 170818P00037000 P 08/18/17 37.0 0.14 0.18
COP 170818P00038000 P 08/18/17 38.0 0.21 0.26
COP 170818P00039000 P 08/18/17 39.0 0.32 0.37
COP 170818P00040000 P 08/18/17 40.0 0.47 0.54
COP 170818P00041000 P 08/18/17 41.0 0.69 0.73
COP 170818P00042000 P 08/18/17 42.0 0.97 1.01
COP 170818P00043000 P 08/18/17 43.0 1.34 1.37
COP 170818P00044000 P 08/18/17 44.0 1.80 1.84
COP 170818P00045000 P 08/18/17 45.0 2.27 2.39
COP 170818P00046000 P 08/18/17 46.0 2.89 3.05
COP 170818P00047000 P 08/18/17 47.0 3.65 3.80
COP 170818P00048000 P 08/18/17 48.0 4.45 4.60
COP 170818P00049000 P 08/18/17 49.0 5.35 5.50
COP 170818P00050000 P 08/18/17 50.0 6.25 6.40
COP 170818P00052500 P 08/18/17 52.5 8.60 8.85
COP 170818P00055000 P 08/18/17 55.0 11.00 11.30
COP 170818P00057500 P 08/18/17 57.5 13.35 13.90
COP 170818P00060000 P 08/18/17 60.0 15.95 16.30
COP 170818P00065000 P 08/18/17 65.0 21.00 21.30
COP 170818P00070000 P 08/18/17 70.0 25.80 26.45
COP 170818P00075000 P 08/18/17 75.0 30.70 31.50
COP 171117C00027000 C 11/17/17 27.0 16.75 17.30
COP 171117C00028000 C 11/17/17 28.0 14.25 17.85
COP 171117C00029000 C 11/17/17 29.0 13.35 16.80
COP 171117C00030000 C 11/17/17 30.0 13.60 15.10
COP 171117C00031000 C 11/17/17 31.0 12.90 13.35
COP 171117C00032000 C 11/17/17 32.0 12.00 12.20
COP 171117C00033000 C 11/17/17 33.0 10.90 11.35
COP 171117C00034000 C 11/17/17 34.0 9.95 10.35
COP 171117C00035000 C 11/17/17 35.0 9.20 9.45
COP 171117C00036000 C 11/17/17 36.0 8.30 8.50
COP 171117C00037000 C 11/17/17 37.0 7.45 7.60
COP 171117C00038000 C 11/17/17 38.0 6.45 6.75
COP 171117C00039000 C 11/17/17 39.0 5.85 6.00
COP 171117C00040000 C 11/17/17 40.0 5.15 5.25
COP 171117C00041000 C 11/17/17 41.0 4.45 4.55
COP 171117C00042000 C 11/17/17 42.0 3.80 3.90
COP 171117C00043000 C 11/17/17 43.0 3.20 3.30
COP 171117C00044000 C 11/17/17 44.0 2.71 2.77
COP 171117C00045000 C 11/17/17 45.0 2.24 2.30
COP 171117C00046000 C 11/17/17 46.0 1.83 1.88
COP 171117C00047000 C 11/17/17 47.0 1.47 1.53
COP 171117C00048000 C 11/17/17 48.0 1.17 1.23
COP 171117C00049000 C 11/17/17 49.0 0.91 0.97
COP 171117C00050000 C 11/17/17 50.0 0.72 0.77
COP 171117C00052500 C 11/17/17 52.5 0.36 0.42
COP 171117C00055000 C 11/17/17 55.0 0.17 0.21
COP 171117C00057500 C 11/17/17 57.5 0.07 0.13
COP 171117C00060000 C 11/17/17 60.0 0.03 0.07
COP 171117C00065000 C 11/17/17 65.0 0.00 0.03
COP 171117P00027000 P 11/17/17 27.0 0.03 0.07
COP 171117P00028000 P 11/17/17 28.0 0.05 0.08
COP 171117P00029000 P 11/17/17 29.0 0.07 0.11
COP 171117P00030000 P 11/17/17 30.0 0.09 0.13
COP 171117P00031000 P 11/17/17 31.0 0.13 0.17
COP 171117P00032000 P 11/17/17 32.0 0.18 0.22
COP 171117P00033000 P 11/17/17 33.0 0.24 0.29
COP 171117P00034000 P 11/17/17 34.0 0.32 0.37
COP 171117P00035000 P 11/17/17 35.0 0.42 0.48
COP 171117P00036000 P 11/17/17 36.0 0.54 0.60
COP 171117P00037000 P 11/17/17 37.0 0.70 0.76
COP 171117P00038000 P 11/17/17 38.0 0.88 0.94
COP 171117P00039000 P 11/17/17 39.0 1.10 1.17
COP 171117P00040000 P 11/17/17 40.0 1.37 1.45
COP 171117P00041000 P 11/17/17 41.0 1.68 1.73
COP 171117P00042000 P 11/17/17 42.0 2.05 2.13
COP 171117P00043000 P 11/17/17 43.0 2.45 2.51
COP 171117P00044000 P 11/17/17 44.0 2.95 3.05
COP 171117P00045000 P 11/17/17 45.0 3.45 3.55
COP 171117P00046000 P 11/17/17 46.0 4.05 4.15
COP 171117P00047000 P 11/17/17 47.0 4.70 4.80
COP 171117P00048000 P 11/17/17 48.0 5.40 5.50
COP 171117P00049000 P 11/17/17 49.0 6.15 6.25
COP 171117P00050000 P 11/17/17 50.0 6.95 7.05
COP 171117P00052500 P 11/17/17 52.5 9.05 9.20
COP 171117P00055000 P 11/17/17 55.0 11.25 11.50
COP 171117P00057500 P 11/17/17 57.5 13.60 13.90
COP 171117P00060000 P 11/17/17 60.0 16.05 16.40
COP 171117P00065000 P 11/17/17 65.0 20.75 21.50
COP 180119C00018000 C 01/19/18 18.0 25.45 26.85
COP 180119C00020000 C 01/19/18 20.0 23.20 24.75
COP 180119C00023000 C 01/19/18 23.0 19.55 23.40
COP 180119C00024000 C 01/19/18 24.0 17.95 21.90
COP 180119C00025000 C 01/19/18 25.0 18.55 19.40
COP 180119C00026000 C 01/19/18 26.0 16.15 19.85
COP 180119C00027500 C 01/19/18 27.5 15.15 18.25
COP 180119C00029000 C 01/19/18 29.0 13.90 16.75
COP 180119C00030000 C 01/19/18 30.0 14.00 14.45
COP 180119C00031000 C 01/19/18 31.0 12.35 14.75
COP 180119C00032500 C 01/19/18 32.5 11.60 12.05
COP 180119C00034000 C 01/19/18 34.0 9.85 10.55
COP 180119C00035000 C 01/19/18 35.0 9.40 9.85
COP 180119C00036000 C 01/19/18 36.0 8.55 8.90
COP 180119C00037500 C 01/19/18 37.5 7.40 7.60
COP 180119C00039000 C 01/19/18 39.0 6.30 6.50
COP 180119C00040000 C 01/19/18 40.0 5.60 5.75
COP 180119C00041000 C 01/19/18 41.0 4.95 5.05
COP 180119C00042500 C 01/19/18 42.5 4.05 4.20
COP 180119C00044000 C 01/19/18 44.0 3.20 3.40
COP 180119C00045000 C 01/19/18 45.0 2.84 2.90
COP 180119C00046000 C 01/19/18 46.0 2.37 2.46
COP 180119C00047500 C 01/19/18 47.5 1.82 1.90
COP 180119C00049000 C 01/19/18 49.0 1.37 1.46
COP 180119C00050000 C 01/19/18 50.0 1.11 1.20
COP 180119C00052500 C 01/19/18 52.5 0.64 0.73
COP 180119C00055000 C 01/19/18 55.0 0.35 0.44
COP 180119C00057500 C 01/19/18 57.5 0.18 0.25
COP 180119C00060000 C 01/19/18 60.0 0.10 0.15
COP 180119C00062500 C 01/19/18 62.5 0.06 0.10
COP 180119C00065000 C 01/19/18 65.0 0.01 0.07
COP 180119C00070000 C 01/19/18 70.0 0.01 0.04
COP 180119C00075000 C 01/19/18 75.0 0.00 0.03
COP 180119C00080000 C 01/19/18 80.0 0.00 0.02
COP 180119P00018000 P 01/19/18 18.0 0.00 0.03
COP 180119P00020000 P 01/19/18 20.0 0.00 0.04
COP 180119P00023000 P 01/19/18 23.0 0.02 0.08
COP 180119P00024000 P 01/19/18 24.0 0.03 0.08
COP 180119P00025000 P 01/19/18 25.0 0.04 0.09
COP 180119P00026000 P 01/19/18 26.0 0.06 0.11
COP 180119P00027500 P 01/19/18 27.5 0.12 0.16
COP 180119P00029000 P 01/19/18 29.0 0.14 0.23
COP 180119P00030000 P 01/19/18 30.0 0.19 0.29
COP 180119P00031000 P 01/19/18 31.0 0.25 0.35
COP 180119P00032500 P 01/19/18 32.5 0.39 0.46
COP 180119P00034000 P 01/19/18 34.0 0.55 0.63
COP 180119P00035000 P 01/19/18 35.0 0.68 0.74
COP 180119P00036000 P 01/19/18 36.0 0.83 0.90
COP 180119P00037500 P 01/19/18 37.5 1.13 1.18
COP 180119P00039000 P 01/19/18 39.0 1.49 1.59
COP 180119P00040000 P 01/19/18 40.0 1.80 1.86
COP 180119P00041000 P 01/19/18 41.0 2.13 2.24
COP 180119P00042500 P 01/19/18 42.5 2.73 2.82
COP 180119P00044000 P 01/19/18 44.0 3.40 3.55
COP 180119P00045000 P 01/19/18 45.0 3.95 4.05
COP 180119P00046000 P 01/19/18 46.0 4.50 4.65
COP 180119P00047500 P 01/19/18 47.5 5.45 5.60
COP 180119P00049000 P 01/19/18 49.0 6.50 6.65
COP 180119P00050000 P 01/19/18 50.0 7.25 7.40
COP 180119P00052500 P 01/19/18 52.5 9.15 9.45
COP 180119P00055000 P 01/19/18 55.0 11.30 11.70
COP 180119P00057500 P 01/19/18 57.5 13.70 14.00
COP 180119P00060000 P 01/19/18 60.0 15.95 16.40
COP 180119P00062500 P 01/19/18 62.5 18.50 18.85
COP 180119P00065000 P 01/19/18 65.0 20.95 21.35
COP 180119P00070000 P 01/19/18 70.0 25.75 26.60
COP 180119P00075000 P 01/19/18 75.0 30.30 31.95
COP 180119P00080000 P 01/19/18 80.0 34.70 37.95
COP 180216C00025000 C 02/16/18 25.0 18.65 19.55
COP 180216C00026000 C 02/16/18 26.0 16.00 19.95
COP 180216C00027000 C 02/16/18 27.0 15.30 18.80
COP 180216C00028000 C 02/16/18 28.0 14.55 17.95
COP 180216C00029000 C 02/16/18 29.0 13.75 16.85
COP 180216C00030000 C 02/16/18 30.0 12.95 15.70
COP 180216C00031000 C 02/16/18 31.0 11.75 15.00
COP 180216C00032000 C 02/16/18 32.0 10.75 14.65
COP 180216C00033000 C 02/16/18 33.0 10.35 12.80
COP 180216C00034000 C 02/16/18 34.0 9.80 11.90
COP 180216C00035000 C 02/16/18 35.0 8.60 11.50
COP 180216C00036000 C 02/16/18 36.0 8.00 10.45
COP 180216C00037000 C 02/16/18 37.0 7.60 9.35
COP 180216C00038000 C 02/16/18 38.0 6.70 7.45
COP 180216C00039000 C 02/16/18 39.0 6.50 6.70
COP 180216C00040000 C 02/16/18 40.0 5.85 6.00
COP 180216C00041000 C 02/16/18 41.0 5.20 5.35
COP 180216C00042000 C 02/16/18 42.0 4.60 4.70
COP 180216C00043000 C 02/16/18 43.0 4.05 4.15
COP 180216C00044000 C 02/16/18 44.0 3.50 3.65
COP 180216C00045000 C 02/16/18 45.0 3.00 3.15
COP 180216C00046000 C 02/16/18 46.0 2.61 2.69
COP 180216C00047000 C 02/16/18 47.0 2.21 2.30
COP 180216C00048000 C 02/16/18 48.0 1.86 1.96
COP 180216C00049000 C 02/16/18 49.0 1.55 1.65
COP 180216C00050000 C 02/16/18 50.0 1.30 1.39
COP 180216C00052500 C 02/16/18 52.5 0.79 0.88
COP 180216C00055000 C 02/16/18 55.0 0.46 0.57
COP 180216C00060000 C 02/16/18 60.0 0.14 0.24
COP 180216C00065000 C 02/16/18 65.0 0.04 0.10
COP 180216P00025000 P 02/16/18 25.0 0.07 0.12
COP 180216P00026000 P 02/16/18 26.0 0.09 0.15
COP 180216P00027000 P 02/16/18 27.0 0.13 0.19
COP 180216P00028000 P 02/16/18 28.0 0.16 0.23
COP 180216P00029000 P 02/16/18 29.0 0.21 0.29
COP 180216P00030000 P 02/16/18 30.0 0.27 0.36
COP 180216P00031000 P 02/16/18 31.0 0.34 0.44
COP 180216P00032000 P 02/16/18 32.0 0.43 0.53
COP 180216P00033000 P 02/16/18 33.0 0.54 0.65
COP 180216P00034000 P 02/16/18 34.0 0.66 0.78
COP 180216P00035000 P 02/16/18 35.0 0.82 0.93
COP 180216P00036000 P 02/16/18 36.0 1.04 1.11
COP 180216P00037000 P 02/16/18 37.0 1.24 1.33
COP 180216P00038000 P 02/16/18 38.0 1.49 1.57
COP 180216P00039000 P 02/16/18 39.0 1.76 1.85
COP 180216P00040000 P 02/16/18 40.0 2.07 2.16
COP 180216P00041000 P 02/16/18 41.0 2.42 2.51
COP 180216P00042000 P 02/16/18 42.0 2.81 2.90
COP 180216P00043000 P 02/16/18 43.0 3.10 3.60
COP 180216P00044000 P 02/16/18 44.0 3.60 3.80
COP 180216P00045000 P 02/16/18 45.0 4.15 4.35
COP 180216P00046000 P 02/16/18 46.0 4.80 4.90
COP 180216P00047000 P 02/16/18 47.0 5.40 5.55
COP 180216P00048000 P 02/16/18 48.0 6.00 6.20
COP 180216P00049000 P 02/16/18 49.0 6.70 6.90
COP 180216P00050000 P 02/16/18 50.0 7.45 7.60
COP 180216P00052500 P 02/16/18 52.5 8.75 10.60
COP 180216P00055000 P 02/16/18 55.0 10.90 12.75
COP 180216P00060000 P 02/16/18 60.0 14.65 17.65
COP 180216P00065000 P 02/16/18 65.0 20.70 21.40
COP 180615C00023000 C 06/15/18 23.0 20.45 21.75
COP 180615C00025000 C 06/15/18 25.0 17.85 20.95
COP 180615C00028000 C 06/15/18 28.0 14.35 18.60
COP 180615C00030000 C 06/15/18 30.0 12.60 16.80
COP 180615C00033000 C 06/15/18 33.0 10.40 12.45
COP 180615C00035000 C 06/15/18 35.0 9.90 10.40
COP 180615C00038000 C 06/15/18 38.0 7.05 8.55
COP 180615C00040000 C 06/15/18 40.0 6.45 6.70
COP 180615C00043000 C 06/15/18 43.0 4.75 4.95
COP 180615C00045000 C 06/15/18 45.0 3.80 4.00
COP 180615C00047000 C 06/15/18 47.0 2.92 3.15
COP 180615C00050000 C 06/15/18 50.0 2.00 2.12
COP 180615C00052500 C 06/15/18 52.5 1.33 1.50
COP 180615C00055000 C 06/15/18 55.0 0.90 1.05
COP 180615C00060000 C 06/15/18 60.0 0.37 0.51
COP 180615C00065000 C 06/15/18 65.0 0.16 0.25
COP 180615C00070000 C 06/15/18 70.0 0.06 0.13
COP 180615P00023000 P 06/15/18 23.0 0.12 0.18
COP 180615P00025000 P 06/15/18 25.0 0.18 0.28
COP 180615P00028000 P 06/15/18 28.0 0.37 0.52
COP 180615P00030000 P 06/15/18 30.0 0.54 0.69
COP 180615P00033000 P 06/15/18 33.0 0.95 1.12
COP 180615P00035000 P 06/15/18 35.0 1.37 1.51
COP 180615P00038000 P 06/15/18 38.0 2.15 2.29
COP 180615P00040000 P 06/15/18 40.0 2.81 2.96
COP 180615P00043000 P 06/15/18 43.0 4.05 4.25
COP 180615P00045000 P 06/15/18 45.0 5.00 5.25
COP 180615P00047000 P 06/15/18 47.0 6.15 6.40
COP 180615P00050000 P 06/15/18 50.0 8.15 8.40
COP 180615P00052500 P 06/15/18 52.5 9.90 10.30
COP 180615P00055000 P 06/15/18 55.0 11.40 13.70
COP 180615P00060000 P 06/15/18 60.0 14.30 18.50
COP 180615P00065000 P 06/15/18 65.0 19.35 23.20
COP 180615P00070000 P 06/15/18 70.0 25.40 26.75
COP 190118C00023000 C 01/18/19 23.0 19.90 23.10
COP 190118C00025000 C 01/18/19 25.0 17.15 21.60
COP 190118C00028000 C 01/18/19 28.0 15.90 17.45
COP 190118C00030000 C 01/18/19 30.0 14.05 15.75
COP 190118C00033000 C 01/18/19 33.0 11.10 13.85
COP 190118C00035000 C 01/18/19 35.0 10.40 11.70
COP 190118C00038000 C 01/18/19 38.0 8.50 9.25
COP 190118C00040000 C 01/18/19 40.0 7.20 7.85
COP 190118C00042000 C 01/18/19 42.0 6.20 6.75
COP 190118C00045000 C 01/18/19 45.0 4.95 5.25
COP 190118C00047000 C 01/18/19 47.0 4.15 4.25
COP 190118C00050000 C 01/18/19 50.0 3.10 3.20
COP 190118C00052500 C 01/18/19 52.5 2.40 2.52
COP 190118C00055000 C 01/18/19 55.0 1.63 1.90
COP 190118C00057500 C 01/18/19 57.5 1.23 1.46
COP 190118C00060000 C 01/18/19 60.0 0.95 1.15
COP 190118C00065000 C 01/18/19 65.0 0.45 0.65
COP 190118C00070000 C 01/18/19 70.0 0.23 0.42
COP 190118C00075000 C 01/18/19 75.0 0.11 0.26
COP 190118P00023000 P 01/18/19 23.0 0.28 0.49
COP 190118P00025000 P 01/18/19 25.0 0.42 0.70
COP 190118P00028000 P 01/18/19 28.0 0.75 0.97
COP 190118P00030000 P 01/18/19 30.0 1.03 1.29
COP 190118P00033000 P 01/18/19 33.0 1.71 1.92
COP 190118P00035000 P 01/18/19 35.0 2.17 2.43
COP 190118P00038000 P 01/18/19 38.0 3.10 3.45
COP 190118P00040000 P 01/18/19 40.0 3.90 4.15
COP 190118P00042000 P 01/18/19 42.0 4.75 5.05
COP 190118P00045000 P 01/18/19 45.0 6.20 7.00
COP 190118P00047000 P 01/18/19 47.0 7.30 8.20
COP 190118P00050000 P 01/18/19 50.0 9.05 9.65
COP 190118P00052500 P 01/18/19 52.5 10.85 11.20
COP 190118P00055000 P 01/18/19 55.0 12.50 13.35
COP 190118P00057500 P 01/18/19 57.5 14.30 15.60
COP 190118P00060000 P 01/18/19 60.0 16.25 17.50
COP 190118P00065000 P 01/18/19 65.0 19.70 22.40
COP 190118P00070000 P 01/18/19 70.0 25.90 26.45
COP 190118P00075000 P 01/18/19 75.0 29.35 32.15

OPRA data is delayed 15 minutes.