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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Conocophillips (COP)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 141003C00055000 C 10/03/14 55.0 18.65 20.50
COP 141003C00060000 C 10/03/14 60.0 13.30 17.10
COP 141003C00065000 C 10/03/14 65.0 9.30 11.00
COP 141003C00067500 C 10/03/14 67.5 6.95 8.15
COP 141003C00069500 C 10/03/14 69.5 4.95 6.15
COP 141003C00070000 C 10/03/14 70.0 4.55 5.50
COP 141003C00070500 C 10/03/14 70.5 4.05 5.15
COP 141003C00071000 C 10/03/14 71.0 3.50 4.65
COP 141003C00071500 C 10/03/14 71.5 3.10 4.15
COP 141003C00072000 C 10/03/14 72.0 2.56 3.65
COP 141003C00072500 C 10/03/14 72.5 2.11 3.15
COP 141003C00073000 C 10/03/14 73.0 1.84 2.48
COP 141003C00073500 C 10/03/14 73.5 1.39 2.14
COP 141003C00074000 C 10/03/14 74.0 1.05 1.55
COP 141003C00074500 C 10/03/14 74.5 0.88 1.16
COP 141003C00075000 C 10/03/14 75.0 0.60 0.83
COP 141003C00076000 C 10/03/14 76.0 0.23 0.36
COP 141003C00077000 C 10/03/14 77.0 0.08 0.13
COP 141003C00078000 C 10/03/14 78.0 0.03 0.13
COP 141003C00079000 C 10/03/14 79.0 0.00 0.10
COP 141003C00080000 C 10/03/14 80.0 0.00 0.07
COP 141003C00081000 C 10/03/14 81.0 0.00 0.04
COP 141003C00082000 C 10/03/14 82.0 0.00 0.07
COP 141003C00083000 C 10/03/14 83.0 0.00 0.13
COP 141003C00084000 C 10/03/14 84.0 0.00 0.06
COP 141003C00085000 C 10/03/14 85.0 0.00 0.05
COP 141003C00086000 C 10/03/14 86.0 0.00 0.14
COP 141003C00087000 C 10/03/14 87.0 0.00 0.14
COP 141003C00088000 C 10/03/14 88.0 0.00 0.14
COP 141003C00089000 C 10/03/14 89.0 0.00 0.14
COP 141003C00090000 C 10/03/14 90.0 0.00 0.14
COP 141003C00091000 C 10/03/14 91.0 0.00 0.14
COP 141003C00092000 C 10/03/14 92.0 0.00 0.14
COP 141003C00093000 C 10/03/14 93.0 0.00 0.14
COP 141003C00094000 C 10/03/14 94.0 0.00 0.14
COP 141003C00095000 C 10/03/14 95.0 0.00 0.14
COP 141003C00096000 C 10/03/14 96.0 0.00 0.14
COP 141003C00097000 C 10/03/14 97.0 0.00 0.14
COP 141003C00100000 C 10/03/14 100.0 0.00 0.14
COP 141003P00055000 P 10/03/14 55.0 0.00 0.12
COP 141003P00060000 P 10/03/14 60.0 0.00 0.15
COP 141003P00065000 P 10/03/14 65.0 0.00 0.06
COP 141003P00067500 P 10/03/14 67.5 0.00 0.06
COP 141003P00069500 P 10/03/14 69.5 0.00 0.06
COP 141003P00070000 P 10/03/14 70.0 0.00 0.06
COP 141003P00070500 P 10/03/14 70.5 0.00 0.02
COP 141003P00071000 P 10/03/14 71.0 0.01 0.06
COP 141003P00071500 P 10/03/14 71.5 0.01 0.07
COP 141003P00072000 P 10/03/14 72.0 0.01 0.14
COP 141003P00072500 P 10/03/14 72.5 0.01 0.11
COP 141003P00073000 P 10/03/14 73.0 0.08 0.14
COP 141003P00073500 P 10/03/14 73.5 0.12 0.17
COP 141003P00074000 P 10/03/14 74.0 0.23 0.27
COP 141003P00074500 P 10/03/14 74.5 0.37 0.42
COP 141003P00075000 P 10/03/14 75.0 0.59 0.63
COP 141003P00076000 P 10/03/14 76.0 1.21 1.27
COP 141003P00077000 P 10/03/14 77.0 1.78 2.13
COP 141003P00078000 P 10/03/14 78.0 2.38 3.25
COP 141003P00079000 P 10/03/14 79.0 3.30 4.15
COP 141003P00080000 P 10/03/14 80.0 3.60 5.45
COP 141003P00081000 P 10/03/14 81.0 4.55 6.30
COP 141003P00082000 P 10/03/14 82.0 5.50 7.55
COP 141003P00083000 P 10/03/14 83.0 6.50 8.60
COP 141003P00084000 P 10/03/14 84.0 7.45 9.20
COP 141003P00085000 P 10/03/14 85.0 8.50 10.20
COP 141003P00086000 P 10/03/14 86.0 9.25 11.55
COP 141003P00087000 P 10/03/14 87.0 10.40 13.15
COP 141003P00088000 P 10/03/14 88.0 11.00 14.40
COP 141003P00089000 P 10/03/14 89.0 12.15 15.45
COP 141003P00090000 P 10/03/14 90.0 12.90 16.35
COP 141003P00091000 P 10/03/14 91.0 13.95 17.45
COP 141003P00092000 P 10/03/14 92.0 14.95 18.65
COP 141003P00093000 P 10/03/14 93.0 15.90 19.40
COP 141003P00094000 P 10/03/14 94.0 17.00 20.40
COP 141003P00095000 P 10/03/14 95.0 18.05 21.45
COP 141003P00096000 P 10/03/14 96.0 18.95 22.10
COP 141003P00097000 P 10/03/14 97.0 19.95 23.10
COP 141003P00100000 P 10/03/14 100.0 22.90 26.05
COP 141010C00065000 C 10/10/14 65.0 9.55 10.50
COP 141010C00067500 C 10/10/14 67.5 6.70 8.45
COP 141010C00070000 C 10/10/14 70.0 4.60 5.45
COP 141010C00071000 C 10/10/14 71.0 2.95 4.95
COP 141010C00071500 C 10/10/14 71.5 3.20 4.10
COP 141010C00072000 C 10/10/14 72.0 2.37 3.60
COP 141010C00072500 C 10/10/14 72.5 2.35 3.15
COP 141010C00073000 C 10/10/14 73.0 1.96 2.88
COP 141010C00073500 C 10/10/14 73.5 1.63 2.30
COP 141010C00074000 C 10/10/14 74.0 1.53 1.87
COP 141010C00074500 C 10/10/14 74.5 1.21 1.64
COP 141010C00075000 C 10/10/14 75.0 0.76 1.25
COP 141010C00076000 C 10/10/14 76.0 0.48 0.82
COP 141010C00077000 C 10/10/14 77.0 0.35 0.39
COP 141010C00078000 C 10/10/14 78.0 0.16 0.27
COP 141010C00079000 C 10/10/14 79.0 0.08 0.16
COP 141010C00080000 C 10/10/14 80.0 0.04 0.11
COP 141010C00081000 C 10/10/14 81.0 0.02 0.11
COP 141010C00082000 C 10/10/14 82.0 0.01 0.10
COP 141010C00083000 C 10/10/14 83.0 0.00 0.08
COP 141010C00084000 C 10/10/14 84.0 0.00 0.08
COP 141010C00085000 C 10/10/14 85.0 0.01 0.06
COP 141010C00086000 C 10/10/14 86.0 0.00 0.15
COP 141010C00087000 C 10/10/14 87.0 0.00 0.14
COP 141010C00088000 C 10/10/14 88.0 0.00 0.15
COP 141010C00089000 C 10/10/14 89.0 0.00 0.14
COP 141010C00090000 C 10/10/14 90.0 0.00 0.14
COP 141010C00091000 C 10/10/14 91.0 0.00 0.14
COP 141010C00092000 C 10/10/14 92.0 0.00 0.15
COP 141010C00093000 C 10/10/14 93.0 0.00 0.16
COP 141010C00094000 C 10/10/14 94.0 0.00 0.15
COP 141010C00095000 C 10/10/14 95.0 0.00 0.14
COP 141010C00096000 C 10/10/14 96.0 0.00 0.16
COP 141010C00097000 C 10/10/14 97.0 0.00 0.16
COP 141010P00065000 P 10/10/14 65.0 0.01 0.06
COP 141010P00067500 P 10/10/14 67.5 0.02 0.14
COP 141010P00070000 P 10/10/14 70.0 0.03 0.16
COP 141010P00071000 P 10/10/14 71.0 0.07 0.23
COP 141010P00071500 P 10/10/14 71.5 0.08 0.27
COP 141010P00072000 P 10/10/14 72.0 0.22 0.34
COP 141010P00072500 P 10/10/14 72.5 0.22 0.50
COP 141010P00073000 P 10/10/14 73.0 0.36 0.56
COP 141010P00073500 P 10/10/14 73.5 0.52 0.80
COP 141010P00074000 P 10/10/14 74.0 0.62 0.95
COP 141010P00074500 P 10/10/14 74.5 0.73 1.26
COP 141010P00075000 P 10/10/14 75.0 1.04 1.54
COP 141010P00076000 P 10/10/14 76.0 1.35 2.19
COP 141010P00077000 P 10/10/14 77.0 2.20 2.66
COP 141010P00078000 P 10/10/14 78.0 2.49 4.15
COP 141010P00079000 P 10/10/14 79.0 3.90 4.70
COP 141010P00080000 P 10/10/14 80.0 4.50 6.00
COP 141010P00081000 P 10/10/14 81.0 4.80 6.85
COP 141010P00082000 P 10/10/14 82.0 5.60 7.85
COP 141010P00083000 P 10/10/14 83.0 6.40 9.05
COP 141010P00084000 P 10/10/14 84.0 7.40 10.50
COP 141010P00085000 P 10/10/14 85.0 9.90 11.25
COP 141010P00086000 P 10/10/14 86.0 9.25 12.30
COP 141010P00087000 P 10/10/14 87.0 10.80 13.35
COP 141010P00088000 P 10/10/14 88.0 11.20 14.65
COP 141010P00089000 P 10/10/14 89.0 12.80 15.55
COP 141010P00090000 P 10/10/14 90.0 13.85 16.80
COP 141010P00091000 P 10/10/14 91.0 14.05 17.95
COP 141010P00092000 P 10/10/14 92.0 15.15 18.95
COP 141010P00093000 P 10/10/14 93.0 16.35 19.00
COP 141010P00094000 P 10/10/14 94.0 17.65 20.45
COP 141010P00095000 P 10/10/14 95.0 18.20 21.65
COP 141010P00096000 P 10/10/14 96.0 19.20 22.65
COP 141010P00097000 P 10/10/14 97.0 20.20 24.40
COP 141018C00065000 C 10/18/14 65.0 9.50 11.00
COP 141018C00067500 C 10/18/14 67.5 6.80 8.40
COP 141018C00069500 C 10/18/14 69.5 5.10 6.05
COP 141018C00070000 C 10/18/14 70.0 4.65 5.80
COP 141018C00070500 C 10/18/14 70.5 4.20 5.05
COP 141018C00071000 C 10/18/14 71.0 3.75 4.90
COP 141018C00071500 C 10/18/14 71.5 3.25 4.10
COP 141018C00072000 C 10/18/14 72.0 3.10 3.60
COP 141018C00072500 C 10/18/14 72.5 2.51 3.20
COP 141018C00073000 C 10/18/14 73.0 2.43 2.58
COP 141018C00073500 C 10/18/14 73.5 2.10 2.20
COP 141018C00074000 C 10/18/14 74.0 1.78 1.85
COP 141018C00074500 C 10/18/14 74.5 1.47 1.55
COP 141018C00075000 C 10/18/14 75.0 1.19 1.43
COP 141018C00076000 C 10/18/14 76.0 0.82 0.96
COP 141018C00077500 C 10/18/14 77.5 0.40 0.52
COP 141018C00079000 C 10/18/14 79.0 0.15 0.25
COP 141018C00080000 C 10/18/14 80.0 0.10 0.16
COP 141018C00081000 C 10/18/14 81.0 0.06 0.18
COP 141018C00082500 C 10/18/14 82.5 0.05 0.14
COP 141018C00084000 C 10/18/14 84.0 0.00 0.20
COP 141018C00085000 C 10/18/14 85.0 0.00 0.05
COP 141018C00086000 C 10/18/14 86.0 0.00 0.24
COP 141018C00087500 C 10/18/14 87.5 0.00 0.04
COP 141018C00089000 C 10/18/14 89.0 0.00 0.22
COP 141018C00090000 C 10/18/14 90.0 0.00 0.22
COP 141018C00091000 C 10/18/14 91.0 0.00 0.21
COP 141018C00094000 C 10/18/14 94.0 0.00 0.21
COP 141018C00095000 C 10/18/14 95.0 0.00 0.04
COP 141018C00096000 C 10/18/14 96.0 0.00 0.20
COP 141018C00099000 C 10/18/14 99.0 0.00 0.20
COP 141018C00100000 C 10/18/14 100.0 0.00 0.20
COP 141018C00101000 C 10/18/14 101.0 0.00 0.20
COP 141018C00102000 C 10/18/14 102.0 0.00 0.20
COP 141018C00103000 C 10/18/14 103.0 0.00 0.20
COP 141018P00065000 P 10/18/14 65.0 0.00 0.05
COP 141018P00067500 P 10/18/14 67.5 0.00 0.35
COP 141018P00069500 P 10/18/14 69.5 0.00 0.24
COP 141018P00070000 P 10/18/14 70.0 0.13 0.30
COP 141018P00070500 P 10/18/14 70.5 0.13 0.36
COP 141018P00071000 P 10/18/14 71.0 0.22 0.40
COP 141018P00071500 P 10/18/14 71.5 0.39 0.46
COP 141018P00072000 P 10/18/14 72.0 0.48 0.56
COP 141018P00072500 P 10/18/14 72.5 0.59 0.68
COP 141018P00073000 P 10/18/14 73.0 0.72 0.83
COP 141018P00073500 P 10/18/14 73.5 0.87 1.00
COP 141018P00074000 P 10/18/14 74.0 1.05 1.21
COP 141018P00074500 P 10/18/14 74.5 1.30 1.44
COP 141018P00075000 P 10/18/14 75.0 1.51 1.71
COP 141018P00076000 P 10/18/14 76.0 2.09 2.36
COP 141018P00077500 P 10/18/14 77.5 3.15 3.85
COP 141018P00079000 P 10/18/14 79.0 4.45 5.20
COP 141018P00080000 P 10/18/14 80.0 4.50 5.85
COP 141018P00081000 P 10/18/14 81.0 5.15 7.15
COP 141018P00082500 P 10/18/14 82.5 6.50 8.70
COP 141018P00084000 P 10/18/14 84.0 7.95 10.45
COP 141018P00085000 P 10/18/14 85.0 8.90 11.25
COP 141018P00086000 P 10/18/14 86.0 9.90 12.80
COP 141018P00087500 P 10/18/14 87.5 11.05 14.30
COP 141018P00089000 P 10/18/14 89.0 12.40 16.10
COP 141018P00090000 P 10/18/14 90.0 13.50 17.20
COP 141018P00091000 P 10/18/14 91.0 14.50 18.00
COP 141018P00094000 P 10/18/14 94.0 17.20 21.70
COP 141018P00095000 P 10/18/14 95.0 18.55 21.95
COP 141018P00096000 P 10/18/14 96.0 19.10 23.25
COP 141018P00099000 P 10/18/14 99.0 22.30 26.85
COP 141018P00100000 P 10/18/14 100.0 23.30 27.35
COP 141018P00101000 P 10/18/14 101.0 24.15 28.20
COP 141018P00102000 P 10/18/14 102.0 25.15 29.75
COP 141018P00103000 P 10/18/14 103.0 26.50 30.35
COP 141024C00070000 C 10/24/14 70.0 4.70 5.55
COP 141024C00071000 C 10/24/14 71.0 3.80 4.55
COP 141024C00071500 C 10/24/14 71.5 3.45 4.10
COP 141024C00072000 C 10/24/14 72.0 3.00 3.70
COP 141024C00072500 C 10/24/14 72.5 2.57 3.25
COP 141024C00073000 C 10/24/14 73.0 2.55 2.85
COP 141024C00073500 C 10/24/14 73.5 2.10 2.69
COP 141024C00074000 C 10/24/14 74.0 1.84 2.09
COP 141024C00074500 C 10/24/14 74.5 1.60 1.83
COP 141024C00075000 C 10/24/14 75.0 1.37 1.52
COP 141024C00076000 C 10/24/14 76.0 0.93 1.10
COP 141024C00077000 C 10/24/14 77.0 0.63 0.74
COP 141024C00078000 C 10/24/14 78.0 0.37 0.50
COP 141024C00079000 C 10/24/14 79.0 0.23 0.42
COP 141024C00080000 C 10/24/14 80.0 0.15 0.30
COP 141024C00081000 C 10/24/14 81.0 0.09 0.24
COP 141024C00082000 C 10/24/14 82.0 0.03 0.22
COP 141024C00083000 C 10/24/14 83.0 0.04 0.20
COP 141024C00084000 C 10/24/14 84.0 0.01 0.19
COP 141024C00085000 C 10/24/14 85.0 0.00 0.16
COP 141024C00086000 C 10/24/14 86.0 0.00 0.14
COP 141024C00087000 C 10/24/14 87.0 0.00 0.18
COP 141024C00088000 C 10/24/14 88.0 0.00 0.20
COP 141024C00089000 C 10/24/14 89.0 0.00 0.18
COP 141024C00090000 C 10/24/14 90.0 0.00 0.14
COP 141024C00091000 C 10/24/14 91.0 0.00 0.15
COP 141024C00092000 C 10/24/14 92.0 0.00 0.15
COP 141024C00093000 C 10/24/14 93.0 0.00 0.20
COP 141024C00094000 C 10/24/14 94.0 0.00 0.22
COP 141024C00095000 C 10/24/14 95.0 0.00 0.21
COP 141024C00096000 C 10/24/14 96.0 0.00 0.25
COP 141024C00097000 C 10/24/14 97.0 0.00 0.25
COP 141024P00070000 P 10/24/14 70.0 0.37 0.45
COP 141024P00071000 P 10/24/14 71.0 0.53 0.58
COP 141024P00071500 P 10/24/14 71.5 0.55 0.74
COP 141024P00072000 P 10/24/14 72.0 0.67 0.79
COP 141024P00072500 P 10/24/14 72.5 0.87 0.93
COP 141024P00073000 P 10/24/14 73.0 1.03 1.10
COP 141024P00073500 P 10/24/14 73.5 1.02 1.45
COP 141024P00074000 P 10/24/14 74.0 1.42 1.50
COP 141024P00074500 P 10/24/14 74.5 1.54 1.89
COP 141024P00075000 P 10/24/14 75.0 1.88 2.21
COP 141024P00076000 P 10/24/14 76.0 2.35 2.64
COP 141024P00077000 P 10/24/14 77.0 2.76 3.75
COP 141024P00078000 P 10/24/14 78.0 3.50 4.60
COP 141024P00079000 P 10/24/14 79.0 4.60 5.50
COP 141024P00080000 P 10/24/14 80.0 4.45 6.40
COP 141024P00081000 P 10/24/14 81.0 5.10 7.35
COP 141024P00082000 P 10/24/14 82.0 6.05 8.30
COP 141024P00083000 P 10/24/14 83.0 7.05 9.35
COP 141024P00084000 P 10/24/14 84.0 7.75 10.40
COP 141024P00085000 P 10/24/14 85.0 8.65 11.85
COP 141024P00086000 P 10/24/14 86.0 9.80 12.90
COP 141024P00087000 P 10/24/14 87.0 10.80 13.45
COP 141024P00088000 P 10/24/14 88.0 11.75 14.45
COP 141024P00089000 P 10/24/14 89.0 13.20 16.30
COP 141024P00090000 P 10/24/14 90.0 14.20 16.55
COP 141024P00091000 P 10/24/14 91.0 14.60 18.55
COP 141024P00092000 P 10/24/14 92.0 15.95 19.65
COP 141024P00093000 P 10/24/14 93.0 17.10 20.65
COP 141024P00094000 P 10/24/14 94.0 17.65 20.80
COP 141024P00095000 P 10/24/14 95.0 18.55 22.55
COP 141024P00096000 P 10/24/14 96.0 19.55 23.65
COP 141024P00097000 P 10/24/14 97.0 20.60 23.75
COP 141031C00070000 C 10/31/14 70.0 4.75 6.85
COP 141031C00071000 C 10/31/14 71.0 3.85 5.95
COP 141031C00072000 C 10/31/14 72.0 3.05 3.90
COP 141031C00073000 C 10/31/14 73.0 2.69 2.98
COP 141031C00073500 C 10/31/14 73.5 2.37 2.65
COP 141031C00074000 C 10/31/14 74.0 2.06 2.34
COP 141031C00074500 C 10/31/14 74.5 1.82 2.05
COP 141031C00075000 C 10/31/14 75.0 1.55 1.77
COP 141031C00076000 C 10/31/14 76.0 1.11 1.30
COP 141031C00077000 C 10/31/14 77.0 0.80 0.93
COP 141031C00078000 C 10/31/14 78.0 0.50 0.65
COP 141031C00079000 C 10/31/14 79.0 0.32 0.46
COP 141031C00080000 C 10/31/14 80.0 0.21 0.34
COP 141031C00081000 C 10/31/14 81.0 0.15 0.25
COP 141031C00082000 C 10/31/14 82.0 0.10 0.19
COP 141031C00083000 C 10/31/14 83.0 0.07 0.14
COP 141031C00084000 C 10/31/14 84.0 0.05 0.12
COP 141031C00085000 C 10/31/14 85.0 0.03 0.09
COP 141031C00086000 C 10/31/14 86.0 0.01 0.08
COP 141031C00087000 C 10/31/14 87.0 0.01 0.07
COP 141031C00088000 C 10/31/14 88.0 0.00 0.06
COP 141031C00089000 C 10/31/14 89.0 0.00 0.05
COP 141031C00090000 C 10/31/14 90.0 0.00 0.05
COP 141031C00091000 C 10/31/14 91.0 0.00 0.04
COP 141031C00092000 C 10/31/14 92.0 0.00 0.04
COP 141031C00093000 C 10/31/14 93.0 0.00 0.04
COP 141031C00094000 C 10/31/14 94.0 0.00 0.04
COP 141031C00095000 C 10/31/14 95.0 0.00 0.04
COP 141031P00070000 P 10/31/14 70.0 0.53 0.65
COP 141031P00071000 P 10/31/14 71.0 0.74 0.83
COP 141031P00072000 P 10/31/14 72.0 0.96 1.09
COP 141031P00073000 P 10/31/14 73.0 1.18 1.39
COP 141031P00073500 P 10/31/14 73.5 1.42 1.58
COP 141031P00074000 P 10/31/14 74.0 1.61 1.77
COP 141031P00074500 P 10/31/14 74.5 1.85 2.04
COP 141031P00075000 P 10/31/14 75.0 2.05 2.30
COP 141031P00076000 P 10/31/14 76.0 2.63 2.93
COP 141031P00077000 P 10/31/14 77.0 3.25 3.65
COP 141031P00078000 P 10/31/14 78.0 3.45 4.85
COP 141031P00079000 P 10/31/14 79.0 3.70 5.70
COP 141031P00080000 P 10/31/14 80.0 4.55 6.55
COP 141031P00081000 P 10/31/14 81.0 5.45 7.50
COP 141031P00082000 P 10/31/14 82.0 6.20 8.55
COP 141031P00083000 P 10/31/14 83.0 7.05 9.55
COP 141031P00084000 P 10/31/14 84.0 7.85 10.55
COP 141031P00085000 P 10/31/14 85.0 8.70 11.55
COP 141031P00086000 P 10/31/14 86.0 9.75 12.55
COP 141031P00087000 P 10/31/14 87.0 10.70 13.55
COP 141031P00088000 P 10/31/14 88.0 11.80 14.50
COP 141031P00089000 P 10/31/14 89.0 12.65 15.55
COP 141031P00090000 P 10/31/14 90.0 13.60 17.05
COP 141031P00091000 P 10/31/14 91.0 15.05 18.15
COP 141031P00092000 P 10/31/14 92.0 15.75 19.00
COP 141031P00093000 P 10/31/14 93.0 16.75 20.00
COP 141031P00094000 P 10/31/14 94.0 17.95 21.55
COP 141031P00095000 P 10/31/14 95.0 18.80 21.75
COP 141107C00069500 C 11/07/14 69.5 5.25 6.40
COP 141107C00070000 C 11/07/14 70.0 4.80 6.60
COP 141107C00070500 C 11/07/14 70.5 4.40 5.40
COP 141107C00071000 C 11/07/14 71.0 4.00 4.90
COP 141107C00071500 C 11/07/14 71.5 3.60 4.40
COP 141107C00072000 C 11/07/14 72.0 3.25 4.00
COP 141107C00072500 C 11/07/14 72.5 3.20 3.45
COP 141107C00073000 C 11/07/14 73.0 2.85 3.10
COP 141107C00073500 C 11/07/14 73.5 2.52 2.79
COP 141107C00074000 C 11/07/14 74.0 2.24 2.50
COP 141107C00074500 C 11/07/14 74.5 1.95 2.16
COP 141107C00075000 C 11/07/14 75.0 1.71 1.90
COP 141107C00076000 C 11/07/14 76.0 1.25 1.48
COP 141107C00077000 C 11/07/14 77.0 0.88 1.11
COP 141107C00078000 C 11/07/14 78.0 0.70 0.78
COP 141107C00079000 C 11/07/14 79.0 0.44 0.60
COP 141107C00080000 C 11/07/14 80.0 0.31 0.44
COP 141107C00081000 C 11/07/14 81.0 0.25 0.32
COP 141107C00082000 C 11/07/14 82.0 0.14 0.24
COP 141107C00083000 C 11/07/14 83.0 0.11 0.18
COP 141107C00084000 C 11/07/14 84.0 0.07 0.15
COP 141107C00085000 C 11/07/14 85.0 0.04 0.12
COP 141107C00086000 C 11/07/14 86.0 0.02 0.10
COP 141107C00087000 C 11/07/14 87.0 0.01 0.08
COP 141107C00088000 C 11/07/14 88.0 0.01 0.07
COP 141107C00089000 C 11/07/14 89.0 0.00 0.07
COP 141107C00090000 C 11/07/14 90.0 0.00 0.06
COP 141107C00091000 C 11/07/14 91.0 0.00 0.05
COP 141107C00092000 C 11/07/14 92.0 0.00 0.05
COP 141107C00093000 C 11/07/14 93.0 0.00 0.05
COP 141107C00094000 C 11/07/14 94.0 0.00 0.04
COP 141107C00095000 C 11/07/14 95.0 0.00 0.04
COP 141107P00069500 P 11/07/14 69.5 0.57 0.70
COP 141107P00070000 P 11/07/14 70.0 0.64 0.78
COP 141107P00070500 P 11/07/14 70.5 0.74 0.87
COP 141107P00071000 P 11/07/14 71.0 0.83 0.97
COP 141107P00071500 P 11/07/14 71.5 0.95 1.10
COP 141107P00072000 P 11/07/14 72.0 1.08 1.23
COP 141107P00072500 P 11/07/14 72.5 1.22 1.38
COP 141107P00073000 P 11/07/14 73.0 1.36 1.55
COP 141107P00073500 P 11/07/14 73.5 1.57 1.74
COP 141107P00074000 P 11/07/14 74.0 1.75 1.97
COP 141107P00074500 P 11/07/14 74.5 1.98 2.19
COP 141107P00075000 P 11/07/14 75.0 2.31 2.45
COP 141107P00076000 P 11/07/14 76.0 2.76 3.10
COP 141107P00077000 P 11/07/14 77.0 3.40 3.75
COP 141107P00078000 P 11/07/14 78.0 3.65 4.85
COP 141107P00079000 P 11/07/14 79.0 3.90 5.65
COP 141107P00080000 P 11/07/14 80.0 4.65 6.55
COP 141107P00081000 P 11/07/14 81.0 5.45 7.50
COP 141107P00082000 P 11/07/14 82.0 6.25 8.35
COP 141107P00083000 P 11/07/14 83.0 6.85 9.35
COP 141107P00084000 P 11/07/14 84.0 7.90 10.35
COP 141107P00085000 P 11/07/14 85.0 8.80 11.50
COP 141107P00086000 P 11/07/14 86.0 9.75 12.45
COP 141107P00087000 P 11/07/14 87.0 10.75 13.50
COP 141107P00088000 P 11/07/14 88.0 11.75 14.45
COP 141107P00089000 P 11/07/14 89.0 12.65 15.45
COP 141107P00090000 P 11/07/14 90.0 14.20 16.55
COP 141107P00091000 P 11/07/14 91.0 14.95 18.10
COP 141107P00092000 P 11/07/14 92.0 15.75 19.15
COP 141107P00093000 P 11/07/14 93.0 16.85 20.00
COP 141107P00094000 P 11/07/14 94.0 17.90 21.15
COP 141107P00095000 P 11/07/14 95.0 18.75 21.65
COP 141122C00050000 C 11/22/14 50.0 23.95 26.60
COP 141122C00055000 C 11/22/14 55.0 18.50 21.80
COP 141122C00060000 C 11/22/14 60.0 13.40 17.15
COP 141122C00062500 C 11/22/14 62.5 11.85 13.50
COP 141122C00065000 C 11/22/14 65.0 9.50 10.90
COP 141122C00067500 C 11/22/14 67.5 7.10 8.50
COP 141122C00070000 C 11/22/14 70.0 4.95 5.90
COP 141122C00072500 C 11/22/14 72.5 3.45 3.55
COP 141122C00075000 C 11/22/14 75.0 2.03 2.12
COP 141122C00077500 C 11/22/14 77.5 1.09 1.15
COP 141122C00080000 C 11/22/14 80.0 0.53 0.60
COP 141122C00082500 C 11/22/14 82.5 0.26 0.30
COP 141122C00085000 C 11/22/14 85.0 0.13 0.16
COP 141122C00087500 C 11/22/14 87.5 0.05 0.11
COP 141122C00090000 C 11/22/14 90.0 0.02 0.05
COP 141122C00092500 C 11/22/14 92.5 0.01 0.06
COP 141122C00095000 C 11/22/14 95.0 0.00 0.03
COP 141122C00100000 C 11/22/14 100.0 0.00 0.04
COP 141122P00050000 P 11/22/14 50.0 0.01 0.03
COP 141122P00055000 P 11/22/14 55.0 0.03 0.06
COP 141122P00060000 P 11/22/14 60.0 0.11 0.15
COP 141122P00062500 P 11/22/14 62.5 0.17 0.23
COP 141122P00065000 P 11/22/14 65.0 0.30 0.34
COP 141122P00067500 P 11/22/14 67.5 0.50 0.56
COP 141122P00070000 P 11/22/14 70.0 0.89 0.95
COP 141122P00072500 P 11/22/14 72.5 1.60 1.65
COP 141122P00075000 P 11/22/14 75.0 2.69 2.75
COP 141122P00077500 P 11/22/14 77.5 4.20 4.35
COP 141122P00080000 P 11/22/14 80.0 5.95 6.65
COP 141122P00082500 P 11/22/14 82.5 7.45 9.00
COP 141122P00085000 P 11/22/14 85.0 9.55 11.40
COP 141122P00087500 P 11/22/14 87.5 11.90 14.00
COP 141122P00090000 P 11/22/14 90.0 14.35 16.40
COP 141122P00092500 P 11/22/14 92.5 16.80 18.90
COP 141122P00095000 P 11/22/14 95.0 18.65 21.70
COP 141122P00100000 P 11/22/14 100.0 23.55 26.75
COP 150117C00030000 C 01/17/15 30.0 43.25 46.90
COP 150117C00032500 C 01/17/15 32.5 40.80 44.40
COP 150117C00035000 C 01/17/15 35.0 38.45 42.00
COP 150117C00037500 C 01/17/15 37.5 35.95 39.40
COP 150117C00040000 C 01/17/15 40.0 34.00 36.60
COP 150117C00042500 C 01/17/15 42.5 30.50 34.25
COP 150117C00045000 C 01/17/15 45.0 28.45 31.75
COP 150117C00047500 C 01/17/15 47.5 26.45 29.10
COP 150117C00050000 C 01/17/15 50.0 24.30 26.50
COP 150117C00052500 C 01/17/15 52.5 21.65 24.20
COP 150117C00055000 C 01/17/15 55.0 19.15 21.70
COP 150117C00057500 C 01/17/15 57.5 16.95 18.70
COP 150117C00060000 C 01/17/15 60.0 14.50 16.20
COP 150117C00062500 C 01/17/15 62.5 12.10 13.70
COP 150117C00065000 C 01/17/15 65.0 9.80 11.10
COP 150117C00067500 C 01/17/15 67.5 7.60 8.70
COP 150117C00070000 C 01/17/15 70.0 6.05 6.20
COP 150117C00072500 C 01/17/15 72.5 4.35 4.45
COP 150117C00075000 C 01/17/15 75.0 2.97 3.05
COP 150117C00077500 C 01/17/15 77.5 1.92 2.01
COP 150117C00080000 C 01/17/15 80.0 1.20 1.28
COP 150117C00082500 C 01/17/15 82.5 0.73 0.79
COP 150117C00085000 C 01/17/15 85.0 0.44 0.49
COP 150117C00087500 C 01/17/15 87.5 0.26 0.30
COP 150117C00090000 C 01/17/15 90.0 0.15 0.20
COP 150117C00092500 C 01/17/15 92.5 0.09 0.14
COP 150117C00095000 C 01/17/15 95.0 0.05 0.11
COP 150117C00100000 C 01/17/15 100.0 0.01 0.07
COP 150117P00030000 P 01/17/15 30.0 0.00 0.03
COP 150117P00032500 P 01/17/15 32.5 0.00 0.04
COP 150117P00035000 P 01/17/15 35.0 0.00 0.04
COP 150117P00037500 P 01/17/15 37.5 0.01 0.05
COP 150117P00040000 P 01/17/15 40.0 0.01 0.06
COP 150117P00042500 P 01/17/15 42.5 0.02 0.09
COP 150117P00045000 P 01/17/15 45.0 0.04 0.10
COP 150117P00047500 P 01/17/15 47.5 0.05 0.12
COP 150117P00050000 P 01/17/15 50.0 0.08 0.14
COP 150117P00052500 P 01/17/15 52.5 0.13 0.17
COP 150117P00055000 P 01/17/15 55.0 0.18 0.22
COP 150117P00057500 P 01/17/15 57.5 0.25 0.29
COP 150117P00060000 P 01/17/15 60.0 0.35 0.40
COP 150117P00062500 P 01/17/15 62.5 0.51 0.56
COP 150117P00065000 P 01/17/15 65.0 0.73 0.78
COP 150117P00067500 P 01/17/15 67.5 1.07 1.15
COP 150117P00070000 P 01/17/15 70.0 1.65 1.70
COP 150117P00072500 P 01/17/15 72.5 2.46 2.52
COP 150117P00075000 P 01/17/15 75.0 3.55 3.65
COP 150117P00077500 P 01/17/15 77.5 5.00 5.10
COP 150117P00080000 P 01/17/15 80.0 6.80 6.90
COP 150117P00082500 P 01/17/15 82.5 8.60 9.30
COP 150117P00085000 P 01/17/15 85.0 10.40 11.55
COP 150117P00087500 P 01/17/15 87.5 12.45 13.95
COP 150117P00090000 P 01/17/15 90.0 13.95 16.35
COP 150117P00092500 P 01/17/15 92.5 16.35 18.90
COP 150117P00095000 P 01/17/15 95.0 18.80 21.70
COP 150117P00100000 P 01/17/15 100.0 23.80 26.40
COP 150220C00040000 C 02/20/15 40.0 33.70 37.10
COP 150220C00042500 C 02/20/15 42.5 30.25 34.60
COP 150220C00045000 C 02/20/15 45.0 28.35 31.95
COP 150220C00047500 C 02/20/15 47.5 25.80 29.45
COP 150220C00050000 C 02/20/15 50.0 22.85 27.00
COP 150220C00055000 C 02/20/15 55.0 18.20 22.05
COP 150220C00060000 C 02/20/15 60.0 13.75 17.15
COP 150220C00065000 C 02/20/15 65.0 10.00 11.25
COP 150220C00070000 C 02/20/15 70.0 6.35 6.55
COP 150220C00072500 C 02/20/15 72.5 4.70 4.85
COP 150220C00075000 C 02/20/15 75.0 3.35 3.45
COP 150220C00077500 C 02/20/15 77.5 2.31 2.41
COP 150220C00080000 C 02/20/15 80.0 1.53 1.61
COP 150220C00082500 C 02/20/15 82.5 0.99 1.04
COP 150220C00085000 C 02/20/15 85.0 0.63 0.69
COP 150220C00087500 C 02/20/15 87.5 0.40 0.44
COP 150220C00090000 C 02/20/15 90.0 0.24 0.29
COP 150220C00092500 C 02/20/15 92.5 0.14 0.20
COP 150220C00095000 C 02/20/15 95.0 0.07 0.14
COP 150220C00100000 C 02/20/15 100.0 0.02 0.09
COP 150220C00105000 C 02/20/15 105.0 0.01 0.07
COP 150220P00040000 P 02/20/15 40.0 0.02 0.09
COP 150220P00042500 P 02/20/15 42.5 0.04 0.10
COP 150220P00045000 P 02/20/15 45.0 0.06 0.13
COP 150220P00047500 P 02/20/15 47.5 0.10 0.15
COP 150220P00050000 P 02/20/15 50.0 0.15 0.19
COP 150220P00055000 P 02/20/15 55.0 0.26 0.31
COP 150220P00060000 P 02/20/15 60.0 0.51 0.56
COP 150220P00065000 P 02/20/15 65.0 1.03 1.10
COP 150220P00070000 P 02/20/15 70.0 2.12 2.24
COP 150220P00072500 P 02/20/15 72.5 3.05 3.15
COP 150220P00075000 P 02/20/15 75.0 4.25 4.35
COP 150220P00077500 P 02/20/15 77.5 5.70 5.85
COP 150220P00080000 P 02/20/15 80.0 7.50 7.65
COP 150220P00082500 P 02/20/15 82.5 8.95 10.05
COP 150220P00085000 P 02/20/15 85.0 11.40 12.20
COP 150220P00087500 P 02/20/15 87.5 13.05 14.55
COP 150220P00090000 P 02/20/15 90.0 15.35 17.05
COP 150220P00092500 P 02/20/15 92.5 16.85 19.50
COP 150220P00095000 P 02/20/15 95.0 19.30 22.10
COP 150220P00100000 P 02/20/15 100.0 24.20 27.25
COP 150220P00105000 P 02/20/15 105.0 29.25 32.30
COP 150515C00040000 C 05/15/15 40.0 33.00 37.30
COP 150515C00042500 C 05/15/15 42.5 30.70 34.80
COP 150515C00045000 C 05/15/15 45.0 28.00 32.40
COP 150515C00047500 C 05/15/15 47.5 25.35 29.85
COP 150515C00050000 C 05/15/15 50.0 23.00 27.20
COP 150515C00055000 C 05/15/15 55.0 18.05 22.05
COP 150515C00060000 C 05/15/15 60.0 14.20 16.40
COP 150515C00065000 C 05/15/15 65.0 10.30 11.65
COP 150515C00070000 C 05/15/15 70.0 6.95 7.15
COP 150515C00072500 C 05/15/15 72.5 5.40 5.60
COP 150515C00075000 C 05/15/15 75.0 4.10 4.20
COP 150515C00077500 C 05/15/15 77.5 3.05 3.20
COP 150515C00080000 C 05/15/15 80.0 2.22 2.31
COP 150515C00082500 C 05/15/15 82.5 1.59 1.66
COP 150515C00085000 C 05/15/15 85.0 1.12 1.18
COP 150515C00087500 C 05/15/15 87.5 0.79 0.85
COP 150515C00090000 C 05/15/15 90.0 0.55 0.61
COP 150515C00095000 C 05/15/15 95.0 0.27 0.32
COP 150515C00100000 C 05/15/15 100.0 0.13 0.20
COP 150515P00040000 P 05/15/15 40.0 0.09 0.15
COP 150515P00042500 P 05/15/15 42.5 0.12 0.19
COP 150515P00045000 P 05/15/15 45.0 0.17 0.24
COP 150515P00047500 P 05/15/15 47.5 0.22 0.29
COP 150515P00050000 P 05/15/15 50.0 0.30 0.36
COP 150515P00055000 P 05/15/15 55.0 0.52 0.58
COP 150515P00060000 P 05/15/15 60.0 0.91 0.98
COP 150515P00065000 P 05/15/15 65.0 1.66 1.76
COP 150515P00070000 P 05/15/15 70.0 3.00 3.15
COP 150515P00072500 P 05/15/15 72.5 3.95 4.15
COP 150515P00075000 P 05/15/15 75.0 5.25 5.35
COP 150515P00077500 P 05/15/15 77.5 6.65 6.80
COP 150515P00080000 P 05/15/15 80.0 8.30 8.55
COP 150515P00082500 P 05/15/15 82.5 10.20 10.45
COP 150515P00085000 P 05/15/15 85.0 11.75 12.85
COP 150515P00087500 P 05/15/15 87.5 13.45 15.55
COP 150515P00090000 P 05/15/15 90.0 15.60 17.30
COP 150515P00095000 P 05/15/15 95.0 20.25 22.25
COP 150515P00100000 P 05/15/15 100.0 24.40 28.20
COP 160115C00035000 C 01/15/16 35.0 38.00 42.30
COP 160115C00040000 C 01/15/16 40.0 33.00 37.30
COP 160115C00042500 C 01/15/16 42.5 30.05 34.80
COP 160115C00045000 C 01/15/16 45.0 28.95 31.90
COP 160115C00047500 C 01/15/16 47.5 25.05 29.80
COP 160115C00050000 C 01/15/16 50.0 23.90 27.10
COP 160115C00055000 C 01/15/16 55.0 18.95 22.10
COP 160115C00057500 C 01/15/16 57.5 16.50 19.70
COP 160115C00060000 C 01/15/16 60.0 15.25 16.45
COP 160115C00062500 C 01/15/16 62.5 12.90 14.15
COP 160115C00065000 C 01/15/16 65.0 11.10 11.80
COP 160115C00067500 C 01/15/16 67.5 9.55 10.05
COP 160115C00070000 C 01/15/16 70.0 8.10 8.30
COP 160115C00072500 C 01/15/16 72.5 6.75 6.90
COP 160115C00075000 C 01/15/16 75.0 5.55 5.70
COP 160115C00077500 C 01/15/16 77.5 4.50 4.70
COP 160115C00080000 C 01/15/16 80.0 3.70 3.80
COP 160115C00082500 C 01/15/16 82.5 2.92 3.05
COP 160115C00085000 C 01/15/16 85.0 2.34 2.46
COP 160115C00087500 C 01/15/16 87.5 1.86 1.98
COP 160115C00090000 C 01/15/16 90.0 1.51 1.60
COP 160115C00092500 C 01/15/16 92.5 1.20 1.29
COP 160115C00095000 C 01/15/16 95.0 0.96 1.04
COP 160115C00100000 C 01/15/16 100.0 0.60 0.69
COP 160115C00105000 C 01/15/16 105.0 0.39 0.47
COP 160115C00110000 C 01/15/16 110.0 0.26 0.35
COP 160115C00115000 C 01/15/16 115.0 0.19 0.27
COP 160115C00120000 C 01/15/16 120.0 0.12 0.22
COP 160115P00035000 P 01/15/16 35.0 0.24 0.34
COP 160115P00040000 P 01/15/16 40.0 0.41 0.49
COP 160115P00042500 P 01/15/16 42.5 0.52 0.60
COP 160115P00045000 P 01/15/16 45.0 0.65 0.73
COP 160115P00047500 P 01/15/16 47.5 0.82 0.89
COP 160115P00050000 P 01/15/16 50.0 1.02 1.10
COP 160115P00055000 P 01/15/16 55.0 1.61 1.69
COP 160115P00057500 P 01/15/16 57.5 2.01 2.10
COP 160115P00060000 P 01/15/16 60.0 2.51 2.58
COP 160115P00062500 P 01/15/16 62.5 3.10 3.25
COP 160115P00065000 P 01/15/16 65.0 3.85 4.05
COP 160115P00067500 P 01/15/16 67.5 4.70 4.90
COP 160115P00070000 P 01/15/16 70.0 5.75 5.95
COP 160115P00072500 P 01/15/16 72.5 7.00 7.20
COP 160115P00075000 P 01/15/16 75.0 8.35 8.55
COP 160115P00077500 P 01/15/16 77.5 9.85 10.10
COP 160115P00080000 P 01/15/16 80.0 11.50 11.75
COP 160115P00082500 P 01/15/16 82.5 13.30 13.60
COP 160115P00085000 P 01/15/16 85.0 15.25 15.50
COP 160115P00087500 P 01/15/16 87.5 16.30 17.90
COP 160115P00090000 P 01/15/16 90.0 17.40 20.05
COP 160115P00092500 P 01/15/16 92.5 19.60 22.20
COP 160115P00095000 P 01/15/16 95.0 21.85 24.50
COP 160115P00100000 P 01/15/16 100.0 26.40 29.25
COP 160115P00105000 P 01/15/16 105.0 31.30 34.00
COP 160115P00110000 P 01/15/16 110.0 36.15 39.25
COP 160115P00115000 P 01/15/16 115.0 41.00 45.25
COP 160115P00120000 P 01/15/16 120.0 45.75 50.00

OPRA data is delayed 15 minutes.