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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-08)Premium Content

Conocophillips (COP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 150529C00050000 C 05/29/15 50.0 14.15 15.75
COP 150529C00052500 C 05/29/15 52.5 11.70 12.75
COP 150529C00055000 C 05/29/15 55.0 9.50 10.25
COP 150529C00055500 C 05/29/15 55.5 9.40 9.70
COP 150529C00056000 C 05/29/15 56.0 8.65 9.20
COP 150529C00056500 C 05/29/15 56.5 8.15 8.70
COP 150529C00057000 C 05/29/15 57.0 7.70 8.20
COP 150529C00057500 C 05/29/15 57.5 7.20 7.70
COP 150529C00058000 C 05/29/15 58.0 6.70 7.20
COP 150529C00058500 C 05/29/15 58.5 6.20 6.70
COP 150529C00059000 C 05/29/15 59.0 5.85 6.20
COP 150529C00059500 C 05/29/15 59.5 5.15 5.70
COP 150529C00060000 C 05/29/15 60.0 4.85 5.20
COP 150529C00060500 C 05/29/15 60.5 4.35 4.70
COP 150529C00061000 C 05/29/15 61.0 4.10 4.20
COP 150529C00061500 C 05/29/15 61.5 3.55 3.70
COP 150529C00062000 C 05/29/15 62.0 2.90 3.20
COP 150529C00062500 C 05/29/15 62.5 2.58 2.69
COP 150529C00063000 C 05/29/15 63.0 2.10 2.21
COP 150529C00063500 C 05/29/15 63.5 1.64 1.75
COP 150529C00064000 C 05/29/15 64.0 1.22 1.32
COP 150529C00064500 C 05/29/15 64.5 0.88 0.93
COP 150529C00065000 C 05/29/15 65.0 0.57 0.62
COP 150529C00065500 C 05/29/15 65.5 0.34 0.37
COP 150529C00066000 C 05/29/15 66.0 0.18 0.21
COP 150529C00066500 C 05/29/15 66.5 0.09 0.11
COP 150529C00067000 C 05/29/15 67.0 0.04 0.11
COP 150529C00067500 C 05/29/15 67.5 0.02 0.11
COP 150529C00068000 C 05/29/15 68.0 0.00 0.11
COP 150529C00068500 C 05/29/15 68.5 0.00 0.07
COP 150529C00069000 C 05/29/15 69.0 0.00 0.11
COP 150529C00069500 C 05/29/15 69.5 0.00 0.11
COP 150529C00070000 C 05/29/15 70.0 0.00 0.05
COP 150529C00070500 C 05/29/15 70.5 0.00 0.11
COP 150529C00071000 C 05/29/15 71.0 0.00 0.11
COP 150529C00071500 C 05/29/15 71.5 0.00 0.11
COP 150529C00072000 C 05/29/15 72.0 0.00 0.11
COP 150529C00072500 C 05/29/15 72.5 0.00 0.11
COP 150529C00073000 C 05/29/15 73.0 0.00 0.11
COP 150529C00073500 C 05/29/15 73.5 0.00 0.11
COP 150529C00074000 C 05/29/15 74.0 0.00 0.11
COP 150529C00074500 C 05/29/15 74.5 0.00 0.11
COP 150529C00075000 C 05/29/15 75.0 0.00 0.11
COP 150529C00075500 C 05/29/15 75.5 0.00 0.11
COP 150529C00076000 C 05/29/15 76.0 0.00 0.11
COP 150529C00077000 C 05/29/15 77.0 0.00 0.13
COP 150529C00078000 C 05/29/15 78.0 0.00 0.11
COP 150529C00080000 C 05/29/15 80.0 0.00 0.04
COP 150529P00050000 P 05/29/15 50.0 0.00 0.11
COP 150529P00052500 P 05/29/15 52.5 0.00 0.11
COP 150529P00055000 P 05/29/15 55.0 0.00 0.03
COP 150529P00055500 P 05/29/15 55.5 0.00 0.11
COP 150529P00056000 P 05/29/15 56.0 0.00 0.11
COP 150529P00056500 P 05/29/15 56.5 0.00 0.11
COP 150529P00057000 P 05/29/15 57.0 0.00 0.11
COP 150529P00057500 P 05/29/15 57.5 0.00 0.03
COP 150529P00058000 P 05/29/15 58.0 0.00 0.11
COP 150529P00058500 P 05/29/15 58.5 0.00 0.11
COP 150529P00059000 P 05/29/15 59.0 0.00 0.11
COP 150529P00059500 P 05/29/15 59.5 0.00 0.11
COP 150529P00060000 P 05/29/15 60.0 0.00 0.11
COP 150529P00060500 P 05/29/15 60.5 0.00 0.11
COP 150529P00061000 P 05/29/15 61.0 0.01 0.11
COP 150529P00061500 P 05/29/15 61.5 0.01 0.11
COP 150529P00062000 P 05/29/15 62.0 0.01 0.05
COP 150529P00062500 P 05/29/15 62.5 0.02 0.11
COP 150529P00063000 P 05/29/15 63.0 0.04 0.07
COP 150529P00063500 P 05/29/15 63.5 0.07 0.11
COP 150529P00064000 P 05/29/15 64.0 0.15 0.17
COP 150529P00064500 P 05/29/15 64.5 0.25 0.29
COP 150529P00065000 P 05/29/15 65.0 0.43 0.48
COP 150529P00065500 P 05/29/15 65.5 0.69 0.74
COP 150529P00066000 P 05/29/15 66.0 1.04 1.09
COP 150529P00066500 P 05/29/15 66.5 1.26 1.49
COP 150529P00067000 P 05/29/15 67.0 1.66 1.94
COP 150529P00067500 P 05/29/15 67.5 2.11 2.42
COP 150529P00068000 P 05/29/15 68.0 2.31 2.91
COP 150529P00068500 P 05/29/15 68.5 2.81 3.45
COP 150529P00069000 P 05/29/15 69.0 3.30 3.95
COP 150529P00069500 P 05/29/15 69.5 3.80 4.45
COP 150529P00070000 P 05/29/15 70.0 4.30 4.95
COP 150529P00070500 P 05/29/15 70.5 4.80 5.45
COP 150529P00071000 P 05/29/15 71.0 5.30 5.95
COP 150529P00071500 P 05/29/15 71.5 5.80 6.45
COP 150529P00072000 P 05/29/15 72.0 6.30 6.95
COP 150529P00072500 P 05/29/15 72.5 6.80 7.40
COP 150529P00073000 P 05/29/15 73.0 7.30 7.95
COP 150529P00073500 P 05/29/15 73.5 7.80 8.45
COP 150529P00074000 P 05/29/15 74.0 8.30 8.95
COP 150529P00074500 P 05/29/15 74.5 8.80 9.45
COP 150529P00075000 P 05/29/15 75.0 9.25 9.95
COP 150529P00075500 P 05/29/15 75.5 9.55 10.50
COP 150529P00076000 P 05/29/15 76.0 10.05 11.00
COP 150529P00077000 P 05/29/15 77.0 11.05 12.00
COP 150529P00078000 P 05/29/15 78.0 12.05 13.00
COP 150529P00080000 P 05/29/15 80.0 14.30 14.95
COP 150605C00055000 C 06/05/15 55.0 9.55 10.25
COP 150605C00056000 C 06/05/15 56.0 8.45 9.20
COP 150605C00056500 C 06/05/15 56.5 8.00 8.70
COP 150605C00057000 C 06/05/15 57.0 7.50 8.20
COP 150605C00057500 C 06/05/15 57.5 7.05 7.70
COP 150605C00058000 C 06/05/15 58.0 6.50 7.20
COP 150605C00058500 C 06/05/15 58.5 6.10 6.70
COP 150605C00059000 C 06/05/15 59.0 5.85 6.20
COP 150605C00059500 C 06/05/15 59.5 5.05 5.75
COP 150605C00060000 C 06/05/15 60.0 4.90 5.25
COP 150605C00060500 C 06/05/15 60.5 4.30 4.75
COP 150605C00061000 C 06/05/15 61.0 3.95 4.30
COP 150605C00061500 C 06/05/15 61.5 3.55 3.80
COP 150605C00062000 C 06/05/15 62.0 3.20 3.35
COP 150605C00062500 C 06/05/15 62.5 2.69 2.89
COP 150605C00063000 C 06/05/15 63.0 2.29 2.47
COP 150605C00063500 C 06/05/15 63.5 2.00 2.06
COP 150605C00064000 C 06/05/15 64.0 1.63 1.69
COP 150605C00064500 C 06/05/15 64.5 1.30 1.36
COP 150605C00065000 C 06/05/15 65.0 1.01 1.06
COP 150605C00065500 C 06/05/15 65.5 0.76 0.81
COP 150605C00066000 C 06/05/15 66.0 0.56 0.60
COP 150605C00066500 C 06/05/15 66.5 0.40 0.44
COP 150605C00067000 C 06/05/15 67.0 0.28 0.31
COP 150605C00067500 C 06/05/15 67.5 0.19 0.22
COP 150605C00068000 C 06/05/15 68.0 0.13 0.15
COP 150605C00068500 C 06/05/15 68.5 0.08 0.11
COP 150605C00069000 C 06/05/15 69.0 0.05 0.11
COP 150605C00069500 C 06/05/15 69.5 0.02 0.11
COP 150605C00070000 C 06/05/15 70.0 0.01 0.11
COP 150605C00070500 C 06/05/15 70.5 0.01 0.11
COP 150605C00071000 C 06/05/15 71.0 0.01 0.11
COP 150605C00071500 C 06/05/15 71.5 0.00 0.11
COP 150605C00072000 C 06/05/15 72.0 0.00 0.11
COP 150605C00072500 C 06/05/15 72.5 0.00 0.11
COP 150605C00073000 C 06/05/15 73.0 0.00 0.11
COP 150605C00073500 C 06/05/15 73.5 0.00 0.11
COP 150605C00074000 C 06/05/15 74.0 0.00 0.11
COP 150605C00074500 C 06/05/15 74.5 0.00 0.11
COP 150605C00075000 C 06/05/15 75.0 0.00 0.11
COP 150605C00075500 C 06/05/15 75.5 0.00 0.11
COP 150605C00076000 C 06/05/15 76.0 0.00 0.11
COP 150605C00077000 C 06/05/15 77.0 0.00 0.11
COP 150605C00078000 C 06/05/15 78.0 0.00 0.11
COP 150605C00080000 C 06/05/15 80.0 0.00 0.11
COP 150605P00055000 P 06/05/15 55.0 0.01 0.05
COP 150605P00056000 P 06/05/15 56.0 0.01 0.11
COP 150605P00056500 P 06/05/15 56.5 0.01 0.11
COP 150605P00057000 P 06/05/15 57.0 0.01 0.11
COP 150605P00057500 P 06/05/15 57.5 0.01 0.11
COP 150605P00058000 P 06/05/15 58.0 0.02 0.11
COP 150605P00058500 P 06/05/15 58.5 0.01 0.11
COP 150605P00059000 P 06/05/15 59.0 0.02 0.11
COP 150605P00059500 P 06/05/15 59.5 0.03 0.11
COP 150605P00060000 P 06/05/15 60.0 0.04 0.11
COP 150605P00060500 P 06/05/15 60.5 0.04 0.11
COP 150605P00061000 P 06/05/15 61.0 0.07 0.11
COP 150605P00061500 P 06/05/15 61.5 0.10 0.13
COP 150605P00062000 P 06/05/15 62.0 0.15 0.18
COP 150605P00062500 P 06/05/15 62.5 0.20 0.23
COP 150605P00063000 P 06/05/15 63.0 0.27 0.31
COP 150605P00063500 P 06/05/15 63.5 0.37 0.41
COP 150605P00064000 P 06/05/15 64.0 0.51 0.53
COP 150605P00064500 P 06/05/15 64.5 0.66 0.71
COP 150605P00065000 P 06/05/15 65.0 0.88 0.92
COP 150605P00065500 P 06/05/15 65.5 1.10 1.17
COP 150605P00066000 P 06/05/15 66.0 1.34 1.47
COP 150605P00066500 P 06/05/15 66.5 1.51 1.81
COP 150605P00067000 P 06/05/15 67.0 1.77 2.18
COP 150605P00067500 P 06/05/15 67.5 2.12 2.59
COP 150605P00068000 P 06/05/15 68.0 2.53 3.05
COP 150605P00068500 P 06/05/15 68.5 2.90 3.50
COP 150605P00069000 P 06/05/15 69.0 3.60 4.00
COP 150605P00069500 P 06/05/15 69.5 4.10 4.45
COP 150605P00070000 P 06/05/15 70.0 4.60 4.95
COP 150605P00070500 P 06/05/15 70.5 5.10 5.45
COP 150605P00071000 P 06/05/15 71.0 5.65 5.95
COP 150605P00071500 P 06/05/15 71.5 5.80 6.45
COP 150605P00072000 P 06/05/15 72.0 6.30 6.95
COP 150605P00072500 P 06/05/15 72.5 6.80 7.45
COP 150605P00073000 P 06/05/15 73.0 7.30 7.95
COP 150605P00073500 P 06/05/15 73.5 7.80 8.45
COP 150605P00074000 P 06/05/15 74.0 8.30 8.95
COP 150605P00074500 P 06/05/15 74.5 8.85 9.45
COP 150605P00075000 P 06/05/15 75.0 9.10 9.95
COP 150605P00075500 P 06/05/15 75.5 9.75 10.45
COP 150605P00076000 P 06/05/15 76.0 10.05 11.15
COP 150605P00077000 P 06/05/15 77.0 10.80 12.15
COP 150605P00078000 P 06/05/15 78.0 12.25 12.95
COP 150605P00080000 P 06/05/15 80.0 14.30 14.95
COP 150612C00055000 C 06/12/15 55.0 9.55 10.25
COP 150612C00058500 C 06/12/15 58.5 6.35 6.75
COP 150612C00059000 C 06/12/15 59.0 5.75 6.25
COP 150612C00059500 C 06/12/15 59.5 5.30 5.80
COP 150612C00060000 C 06/12/15 60.0 4.85 5.30
COP 150612C00060500 C 06/12/15 60.5 4.30 4.80
COP 150612C00061000 C 06/12/15 61.0 3.90 4.35
COP 150612C00061500 C 06/12/15 61.5 3.60 3.90
COP 150612C00062000 C 06/12/15 62.0 3.25 3.45
COP 150612C00062500 C 06/12/15 62.5 2.78 3.05
COP 150612C00063000 C 06/12/15 63.0 2.55 2.61
COP 150612C00063500 C 06/12/15 63.5 2.17 2.22
COP 150612C00064000 C 06/12/15 64.0 1.81 1.86
COP 150612C00064500 C 06/12/15 64.5 1.49 1.54
COP 150612C00065000 C 06/12/15 65.0 1.17 1.25
COP 150612C00065500 C 06/12/15 65.5 0.96 0.99
COP 150612C00066000 C 06/12/15 66.0 0.75 0.78
COP 150612C00066500 C 06/12/15 66.5 0.57 0.60
COP 150612C00067000 C 06/12/15 67.0 0.43 0.45
COP 150612C00067500 C 06/12/15 67.5 0.31 0.33
COP 150612C00068000 C 06/12/15 68.0 0.23 0.25
COP 150612C00068500 C 06/12/15 68.5 0.16 0.18
COP 150612C00069000 C 06/12/15 69.0 0.11 0.13
COP 150612C00069500 C 06/12/15 69.5 0.08 0.11
COP 150612C00070000 C 06/12/15 70.0 0.03 0.11
COP 150612C00070500 C 06/12/15 70.5 0.02 0.11
COP 150612C00071000 C 06/12/15 71.0 0.01 0.11
COP 150612C00071500 C 06/12/15 71.5 0.01 0.11
COP 150612C00072000 C 06/12/15 72.0 0.00 0.11
COP 150612C00072500 C 06/12/15 72.5 0.00 0.11
COP 150612C00073000 C 06/12/15 73.0 0.00 0.11
COP 150612C00073500 C 06/12/15 73.5 0.00 0.11
COP 150612C00074000 C 06/12/15 74.0 0.00 0.11
COP 150612C00074500 C 06/12/15 74.5 0.00 0.11
COP 150612C00075000 C 06/12/15 75.0 0.00 0.11
COP 150612C00075500 C 06/12/15 75.5 0.00 0.11
COP 150612P00055000 P 06/12/15 55.0 0.01 0.11
COP 150612P00058500 P 06/12/15 58.5 0.04 0.11
COP 150612P00059000 P 06/12/15 59.0 0.04 0.11
COP 150612P00059500 P 06/12/15 59.5 0.06 0.11
COP 150612P00060000 P 06/12/15 60.0 0.09 0.11
COP 150612P00060500 P 06/12/15 60.5 0.12 0.14
COP 150612P00061000 P 06/12/15 61.0 0.15 0.18
COP 150612P00061500 P 06/12/15 61.5 0.19 0.22
COP 150612P00062000 P 06/12/15 62.0 0.25 0.28
COP 150612P00062500 P 06/12/15 62.5 0.32 0.35
COP 150612P00063000 P 06/12/15 63.0 0.41 0.45
COP 150612P00063500 P 06/12/15 63.5 0.52 0.57
COP 150612P00064000 P 06/12/15 64.0 0.66 0.71
COP 150612P00064500 P 06/12/15 64.5 0.84 0.89
COP 150612P00065000 P 06/12/15 65.0 1.05 1.10
COP 150612P00065500 P 06/12/15 65.5 1.29 1.35
COP 150612P00066000 P 06/12/15 66.0 1.57 1.64
COP 150612P00066500 P 06/12/15 66.5 1.82 1.96
COP 150612P00067000 P 06/12/15 67.0 2.11 2.31
COP 150612P00067500 P 06/12/15 67.5 2.23 2.70
COP 150612P00068000 P 06/12/15 68.0 2.74 3.15
COP 150612P00068500 P 06/12/15 68.5 3.00 3.55
COP 150612P00069000 P 06/12/15 69.0 3.45 4.05
COP 150612P00069500 P 06/12/15 69.5 3.90 4.50
COP 150612P00070000 P 06/12/15 70.0 4.35 4.95
COP 150612P00070500 P 06/12/15 70.5 5.10 5.45
COP 150612P00071000 P 06/12/15 71.0 5.60 5.95
COP 150612P00071500 P 06/12/15 71.5 5.80 6.45
COP 150612P00072000 P 06/12/15 72.0 6.30 6.95
COP 150612P00072500 P 06/12/15 72.5 6.80 7.45
COP 150612P00073000 P 06/12/15 73.0 7.30 7.95
COP 150612P00073500 P 06/12/15 73.5 7.75 8.45
COP 150612P00074000 P 06/12/15 74.0 8.25 8.95
COP 150612P00074500 P 06/12/15 74.5 8.75 9.45
COP 150612P00075000 P 06/12/15 75.0 9.25 9.95
COP 150612P00075500 P 06/12/15 75.5 9.70 10.50
COP 150619C00035000 C 06/19/15 35.0 28.90 30.60
COP 150619C00037500 C 06/19/15 37.5 26.45 28.10
COP 150619C00040000 C 06/19/15 40.0 24.00 25.65
COP 150619C00042500 C 06/19/15 42.5 21.50 23.50
COP 150619C00045000 C 06/19/15 45.0 19.20 20.60
COP 150619C00047500 C 06/19/15 47.5 16.90 18.30
COP 150619C00050000 C 06/19/15 50.0 14.00 16.05
COP 150619C00054000 C 06/19/15 54.0 10.25 11.80
COP 150619C00055000 C 06/19/15 55.0 9.55 10.75
COP 150619C00056000 C 06/19/15 56.0 8.70 9.25
COP 150619C00057000 C 06/19/15 57.0 7.70 8.25
COP 150619C00057500 C 06/19/15 57.5 7.25 7.75
COP 150619C00058000 C 06/19/15 58.0 6.75 7.25
COP 150619C00058500 C 06/19/15 58.5 6.25 6.80
COP 150619C00059000 C 06/19/15 59.0 5.80 6.30
COP 150619C00059500 C 06/19/15 59.5 5.30 5.85
COP 150619C00060000 C 06/19/15 60.0 5.05 5.35
COP 150619C00060500 C 06/19/15 60.5 4.60 4.90
COP 150619C00061000 C 06/19/15 61.0 4.00 4.45
COP 150619C00061500 C 06/19/15 61.5 3.55 4.00
COP 150619C00062000 C 06/19/15 62.0 3.15 3.55
COP 150619C00062500 C 06/19/15 62.5 2.90 3.15
COP 150619C00063000 C 06/19/15 63.0 2.63 2.74
COP 150619C00063500 C 06/19/15 63.5 2.27 2.37
COP 150619C00064000 C 06/19/15 64.0 1.93 2.02
COP 150619C00064500 C 06/19/15 64.5 1.61 1.70
COP 150619C00065000 C 06/19/15 65.0 1.36 1.41
COP 150619C00065500 C 06/19/15 65.5 1.11 1.15
COP 150619C00066000 C 06/19/15 66.0 0.89 0.93
COP 150619C00066500 C 06/19/15 66.5 0.70 0.74
COP 150619C00067000 C 06/19/15 67.0 0.53 0.58
COP 150619C00067500 C 06/19/15 67.5 0.41 0.45
COP 150619C00068000 C 06/19/15 68.0 0.32 0.35
COP 150619C00068500 C 06/19/15 68.5 0.24 0.27
COP 150619C00069000 C 06/19/15 69.0 0.18 0.20
COP 150619C00069500 C 06/19/15 69.5 0.13 0.15
COP 150619C00070000 C 06/19/15 70.0 0.10 0.12
COP 150619C00070500 C 06/19/15 70.5 0.07 0.11
COP 150619C00071000 C 06/19/15 71.0 0.05 0.09
COP 150619C00071500 C 06/19/15 71.5 0.03 0.07
COP 150619C00072000 C 06/19/15 72.0 0.03 0.06
COP 150619C00072500 C 06/19/15 72.5 0.02 0.05
COP 150619C00073000 C 06/19/15 73.0 0.01 0.06
COP 150619C00073500 C 06/19/15 73.5 0.01 0.06
COP 150619C00074000 C 06/19/15 74.0 0.01 0.06
COP 150619C00074500 C 06/19/15 74.5 0.00 0.06
COP 150619C00075000 C 06/19/15 75.0 0.00 0.07
COP 150619C00076000 C 06/19/15 76.0 0.00 0.06
COP 150619C00077000 C 06/19/15 77.0 0.00 0.06
COP 150619C00077500 C 06/19/15 77.5 0.00 0.05
COP 150619C00078000 C 06/19/15 78.0 0.00 0.05
COP 150619C00080000 C 06/19/15 80.0 0.00 0.05
COP 150619C00085000 C 06/19/15 85.0 0.00 0.05
COP 150619C00090000 C 06/19/15 90.0 0.00 0.04
COP 150619C00095000 C 06/19/15 95.0 0.00 0.04
COP 150619C00100000 C 06/19/15 100.0 0.00 0.04
COP 150619P00035000 P 06/19/15 35.0 0.00 0.04
COP 150619P00037500 P 06/19/15 37.5 0.00 0.05
COP 150619P00040000 P 06/19/15 40.0 0.00 0.05
COP 150619P00042500 P 06/19/15 42.5 0.00 0.06
COP 150619P00045000 P 06/19/15 45.0 0.00 0.06
COP 150619P00047500 P 06/19/15 47.5 0.00 0.06
COP 150619P00050000 P 06/19/15 50.0 0.00 0.03
COP 150619P00054000 P 06/19/15 54.0 0.01 0.08
COP 150619P00055000 P 06/19/15 55.0 0.02 0.08
COP 150619P00056000 P 06/19/15 56.0 0.03 0.09
COP 150619P00057000 P 06/19/15 57.0 0.04 0.10
COP 150619P00057500 P 06/19/15 57.5 0.05 0.11
COP 150619P00058000 P 06/19/15 58.0 0.06 0.11
COP 150619P00058500 P 06/19/15 58.5 0.07 0.11
COP 150619P00059000 P 06/19/15 59.0 0.10 0.12
COP 150619P00059500 P 06/19/15 59.5 0.11 0.14
COP 150619P00060000 P 06/19/15 60.0 0.15 0.17
COP 150619P00060500 P 06/19/15 60.5 0.18 0.21
COP 150619P00061000 P 06/19/15 61.0 0.22 0.25
COP 150619P00061500 P 06/19/15 61.5 0.27 0.31
COP 150619P00062000 P 06/19/15 62.0 0.34 0.38
COP 150619P00062500 P 06/19/15 62.5 0.42 0.47
COP 150619P00063000 P 06/19/15 63.0 0.53 0.58
COP 150619P00063500 P 06/19/15 63.5 0.65 0.71
COP 150619P00064000 P 06/19/15 64.0 0.81 0.86
COP 150619P00064500 P 06/19/15 64.5 0.99 1.04
COP 150619P00065000 P 06/19/15 65.0 1.20 1.25
COP 150619P00065500 P 06/19/15 65.5 1.44 1.50
COP 150619P00066000 P 06/19/15 66.0 1.68 1.78
COP 150619P00066500 P 06/19/15 66.5 1.99 2.09
COP 150619P00067000 P 06/19/15 67.0 2.33 2.44
COP 150619P00067500 P 06/19/15 67.5 2.71 2.81
COP 150619P00068000 P 06/19/15 68.0 3.00 3.25
COP 150619P00068500 P 06/19/15 68.5 3.10 3.65
COP 150619P00069000 P 06/19/15 69.0 3.55 4.10
COP 150619P00069500 P 06/19/15 69.5 4.00 4.55
COP 150619P00070000 P 06/19/15 70.0 4.45 5.00
COP 150619P00070500 P 06/19/15 70.5 4.90 5.50
COP 150619P00071000 P 06/19/15 71.0 5.35 5.95
COP 150619P00071500 P 06/19/15 71.5 5.85 6.45
COP 150619P00072000 P 06/19/15 72.0 6.30 6.95
COP 150619P00072500 P 06/19/15 72.5 6.80 7.45
COP 150619P00073000 P 06/19/15 73.0 7.30 7.95
COP 150619P00073500 P 06/19/15 73.5 7.80 8.45
COP 150619P00074000 P 06/19/15 74.0 8.30 8.95
COP 150619P00074500 P 06/19/15 74.5 8.80 9.45
COP 150619P00075000 P 06/19/15 75.0 9.30 9.95
COP 150619P00076000 P 06/19/15 76.0 10.05 11.20
COP 150619P00077000 P 06/19/15 77.0 11.05 12.10
COP 150619P00077500 P 06/19/15 77.5 11.55 12.60
COP 150619P00078000 P 06/19/15 78.0 12.05 13.15
COP 150619P00080000 P 06/19/15 80.0 14.25 15.10
COP 150619P00085000 P 06/19/15 85.0 19.05 20.00
COP 150619P00090000 P 06/19/15 90.0 23.60 25.15
COP 150619P00095000 P 06/19/15 95.0 29.10 30.15
COP 150619P00100000 P 06/19/15 100.0 33.35 35.15
COP 150626C00055000 C 06/26/15 55.0 9.60 10.80
COP 150626C00058500 C 06/26/15 58.5 6.35 6.85
COP 150626C00059000 C 06/26/15 59.0 5.85 6.35
COP 150626C00059500 C 06/26/15 59.5 5.40 5.90
COP 150626C00060000 C 06/26/15 60.0 4.95 5.45
COP 150626C00060500 C 06/26/15 60.5 4.50 5.00
COP 150626C00061000 C 06/26/15 61.0 4.05 4.55
COP 150626C00061500 C 06/26/15 61.5 3.65 4.10
COP 150626C00062000 C 06/26/15 62.0 3.45 3.70
COP 150626C00062500 C 06/26/15 62.5 2.95 3.30
COP 150626C00063000 C 06/26/15 63.0 2.67 2.89
COP 150626C00063500 C 06/26/15 63.5 2.25 2.53
COP 150626C00064000 C 06/26/15 64.0 2.07 2.19
COP 150626C00064500 C 06/26/15 64.5 1.75 1.88
COP 150626C00065000 C 06/26/15 65.0 1.52 1.58
COP 150626C00065500 C 06/26/15 65.5 1.26 1.32
COP 150626C00066000 C 06/26/15 66.0 1.01 1.10
COP 150626C00066500 C 06/26/15 66.5 0.84 0.90
COP 150626C00067000 C 06/26/15 67.0 0.66 0.73
COP 150626C00067500 C 06/26/15 67.5 0.52 0.58
COP 150626C00068000 C 06/26/15 68.0 0.40 0.46
COP 150626C00068500 C 06/26/15 68.5 0.31 0.36
COP 150626C00069000 C 06/26/15 69.0 0.24 0.29
COP 150626C00069500 C 06/26/15 69.5 0.19 0.23
COP 150626C00070000 C 06/26/15 70.0 0.14 0.18
COP 150626C00070500 C 06/26/15 70.5 0.10 0.14
COP 150626C00071000 C 06/26/15 71.0 0.08 0.11
COP 150626C00071500 C 06/26/15 71.5 0.04 0.11
COP 150626C00072000 C 06/26/15 72.0 0.03 0.11
COP 150626C00072500 C 06/26/15 72.5 0.01 0.11
COP 150626C00073000 C 06/26/15 73.0 0.01 0.11
COP 150626C00073500 C 06/26/15 73.5 0.01 0.11
COP 150626C00074000 C 06/26/15 74.0 0.01 0.11
COP 150626C00074500 C 06/26/15 74.5 0.00 0.11
COP 150626C00075000 C 06/26/15 75.0 0.00 0.11
COP 150626C00075500 C 06/26/15 75.5 0.00 0.11
COP 150626P00055000 P 06/26/15 55.0 0.02 0.11
COP 150626P00058500 P 06/26/15 58.5 0.11 0.14
COP 150626P00059000 P 06/26/15 59.0 0.13 0.17
COP 150626P00059500 P 06/26/15 59.5 0.16 0.20
COP 150626P00060000 P 06/26/15 60.0 0.20 0.24
COP 150626P00060500 P 06/26/15 60.5 0.24 0.29
COP 150626P00061000 P 06/26/15 61.0 0.31 0.34
COP 150626P00061500 P 06/26/15 61.5 0.36 0.42
COP 150626P00062000 P 06/26/15 62.0 0.45 0.50
COP 150626P00062500 P 06/26/15 62.5 0.54 0.60
COP 150626P00063000 P 06/26/15 63.0 0.65 0.71
COP 150626P00063500 P 06/26/15 63.5 0.79 0.85
COP 150626P00064000 P 06/26/15 64.0 0.94 1.02
COP 150626P00064500 P 06/26/15 64.5 1.13 1.20
COP 150626P00065000 P 06/26/15 65.0 1.35 1.40
COP 150626P00065500 P 06/26/15 65.5 1.60 1.65
COP 150626P00066000 P 06/26/15 66.0 1.81 1.94
COP 150626P00066500 P 06/26/15 66.5 2.05 2.24
COP 150626P00067000 P 06/26/15 67.0 2.24 2.57
COP 150626P00067500 P 06/26/15 67.5 2.72 2.92
COP 150626P00068000 P 06/26/15 68.0 2.82 3.35
COP 150626P00068500 P 06/26/15 68.5 3.25 3.75
COP 150626P00069000 P 06/26/15 69.0 3.65 4.15
COP 150626P00069500 P 06/26/15 69.5 4.05 4.60
COP 150626P00070000 P 06/26/15 70.0 4.50 5.05
COP 150626P00070500 P 06/26/15 70.5 4.80 5.55
COP 150626P00071000 P 06/26/15 71.0 5.60 6.00
COP 150626P00071500 P 06/26/15 71.5 5.80 6.50
COP 150626P00072000 P 06/26/15 72.0 6.20 6.95
COP 150626P00072500 P 06/26/15 72.5 6.80 7.45
COP 150626P00073000 P 06/26/15 73.0 7.30 7.95
COP 150626P00073500 P 06/26/15 73.5 7.75 8.45
COP 150626P00074000 P 06/26/15 74.0 8.30 8.95
COP 150626P00074500 P 06/26/15 74.5 8.75 9.45
COP 150626P00075000 P 06/26/15 75.0 9.25 9.95
COP 150626P00075500 P 06/26/15 75.5 9.75 10.55
COP 150702C00055000 C 07/02/15 55.0 9.55 10.50
COP 150702C00057000 C 07/02/15 57.0 7.60 8.35
COP 150702C00057500 C 07/02/15 57.5 7.10 7.85
COP 150702C00058000 C 07/02/15 58.0 6.70 7.40
COP 150702C00058500 C 07/02/15 58.5 6.20 6.90
COP 150702C00059000 C 07/02/15 59.0 5.70 6.45
COP 150702C00059500 C 07/02/15 59.5 5.30 6.00
COP 150702C00060000 C 07/02/15 60.0 4.90 5.55
COP 150702C00060500 C 07/02/15 60.5 4.45 5.05
COP 150702C00061000 C 07/02/15 61.0 4.05 4.65
COP 150702C00061500 C 07/02/15 61.5 3.65 4.20
COP 150702C00062000 C 07/02/15 62.0 3.25 3.80
COP 150702C00062500 C 07/02/15 62.5 3.25 3.40
COP 150702C00063000 C 07/02/15 63.0 2.89 3.05
COP 150702C00063500 C 07/02/15 63.5 2.53 2.67
COP 150702C00064000 C 07/02/15 64.0 2.21 2.34
COP 150702C00064500 C 07/02/15 64.5 1.90 2.03
COP 150702C00065000 C 07/02/15 65.0 1.65 1.74
COP 150702C00065500 C 07/02/15 65.5 1.40 1.48
COP 150702C00066000 C 07/02/15 66.0 1.17 1.25
COP 150702C00066500 C 07/02/15 66.5 0.95 1.04
COP 150702C00067000 C 07/02/15 67.0 0.77 0.86
COP 150702C00067500 C 07/02/15 67.5 0.65 0.69
COP 150702C00068000 C 07/02/15 68.0 0.50 0.57
COP 150702C00068500 C 07/02/15 68.5 0.40 0.46
COP 150702C00069000 C 07/02/15 69.0 0.31 0.37
COP 150702C00069500 C 07/02/15 69.5 0.24 0.30
COP 150702C00070000 C 07/02/15 70.0 0.19 0.24
COP 150702C00070500 C 07/02/15 70.5 0.14 0.19
COP 150702C00071000 C 07/02/15 71.0 0.02 0.16
COP 150702C00071500 C 07/02/15 71.5 0.08 0.13
COP 150702C00072000 C 07/02/15 72.0 0.06 0.11
COP 150702C00073000 C 07/02/15 73.0 0.03 0.11
COP 150702C00074000 C 07/02/15 74.0 0.01 0.11
COP 150702C00075000 C 07/02/15 75.0 0.01 0.11
COP 150702P00055000 P 07/02/15 55.0 0.04 0.11
COP 150702P00057000 P 07/02/15 57.0 0.05 0.12
COP 150702P00057500 P 07/02/15 57.5 0.10 0.14
COP 150702P00058000 P 07/02/15 58.0 0.05 0.16
COP 150702P00058500 P 07/02/15 58.5 0.15 0.16
COP 150702P00059000 P 07/02/15 59.0 0.13 0.21
COP 150702P00059500 P 07/02/15 59.5 0.20 0.25
COP 150702P00060000 P 07/02/15 60.0 0.19 0.30
COP 150702P00060500 P 07/02/15 60.5 0.20 0.35
COP 150702P00061000 P 07/02/15 61.0 0.36 0.42
COP 150702P00061500 P 07/02/15 61.5 0.36 0.50
COP 150702P00062000 P 07/02/15 62.0 0.54 0.58
COP 150702P00062500 P 07/02/15 62.5 0.63 0.70
COP 150702P00063000 P 07/02/15 63.0 0.76 0.82
COP 150702P00063500 P 07/02/15 63.5 0.89 0.98
COP 150702P00064000 P 07/02/15 64.0 1.07 1.14
COP 150702P00064500 P 07/02/15 64.5 1.23 1.35
COP 150702P00065000 P 07/02/15 65.0 1.47 1.55
COP 150702P00065500 P 07/02/15 65.5 1.72 1.79
COP 150702P00066000 P 07/02/15 66.0 1.94 2.07
COP 150702P00066500 P 07/02/15 66.5 2.25 2.37
COP 150702P00067000 P 07/02/15 67.0 2.29 2.69
COP 150702P00067500 P 07/02/15 67.5 2.66 3.05
COP 150702P00068000 P 07/02/15 68.0 2.93 3.40
COP 150702P00068500 P 07/02/15 68.5 3.25 3.80
COP 150702P00069000 P 07/02/15 69.0 3.65 4.25
COP 150702P00069500 P 07/02/15 69.5 4.10 4.65
COP 150702P00070000 P 07/02/15 70.0 4.45 5.10
COP 150702P00070500 P 07/02/15 70.5 4.95 5.60
COP 150702P00071000 P 07/02/15 71.0 5.40 6.05
COP 150702P00071500 P 07/02/15 71.5 5.80 6.50
COP 150702P00072000 P 07/02/15 72.0 6.25 7.00
COP 150702P00073000 P 07/02/15 73.0 7.20 7.95
COP 150702P00074000 P 07/02/15 74.0 8.20 8.95
COP 150702P00075000 P 07/02/15 75.0 9.20 9.95
COP 150717C00035000 C 07/17/15 35.0 27.75 31.75
COP 150717C00037500 C 07/17/15 37.5 25.35 29.25
COP 150717C00040000 C 07/17/15 40.0 22.90 25.65
COP 150717C00042500 C 07/17/15 42.5 20.50 24.30
COP 150717C00045000 C 07/17/15 45.0 19.25 20.60
COP 150717C00047500 C 07/17/15 47.5 16.75 18.20
COP 150717C00050000 C 07/17/15 50.0 14.30 15.90
COP 150717C00055000 C 07/17/15 55.0 9.60 11.10
COP 150717C00057500 C 07/17/15 57.5 6.25 8.60
COP 150717C00060000 C 07/17/15 60.0 5.05 6.30
COP 150717C00062500 C 07/17/15 62.5 3.10 4.05
COP 150717C00065000 C 07/17/15 65.0 1.83 2.06
COP 150717C00067500 C 07/17/15 67.5 0.78 1.03
COP 150717C00070000 C 07/17/15 70.0 0.24 0.42
COP 150717C00072500 C 07/17/15 72.5 0.00 0.30
COP 150717C00075000 C 07/17/15 75.0 0.00 0.34
COP 150717C00080000 C 07/17/15 80.0 0.00 0.15
COP 150717C00085000 C 07/17/15 85.0 0.00 0.30
COP 150717C00090000 C 07/17/15 90.0 0.00 0.50
COP 150717C00095000 C 07/17/15 95.0 0.00 0.50
COP 150717P00035000 P 07/17/15 35.0 0.00 0.50
COP 150717P00037500 P 07/17/15 37.5 0.00 0.50
COP 150717P00040000 P 07/17/15 40.0 0.00 0.50
COP 150717P00042500 P 07/17/15 42.5 0.02 0.03
COP 150717P00045000 P 07/17/15 45.0 0.00 0.03
COP 150717P00047500 P 07/17/15 47.5 0.05 0.08
COP 150717P00050000 P 07/17/15 50.0 0.05 0.11
COP 150717P00055000 P 07/17/15 55.0 0.08 0.20
COP 150717P00057500 P 07/17/15 57.5 0.18 0.50
COP 150717P00060000 P 07/17/15 60.0 0.45 0.55
COP 150717P00062500 P 07/17/15 62.5 0.97 1.13
COP 150717P00065000 P 07/17/15 65.0 2.01 2.17
COP 150717P00067500 P 07/17/15 67.5 3.20 3.85
COP 150717P00070000 P 07/17/15 70.0 5.10 6.15
COP 150717P00072500 P 07/17/15 72.5 6.85 8.75
COP 150717P00075000 P 07/17/15 75.0 9.65 11.65
COP 150717P00080000 P 07/17/15 80.0 14.60 16.15
COP 150717P00085000 P 07/17/15 85.0 18.05 21.15
COP 150717P00090000 P 07/17/15 90.0 23.05 26.25
COP 150717P00095000 P 07/17/15 95.0 28.00 31.25
COP 150821C00035000 C 08/21/15 35.0 28.65 31.75
COP 150821C00037500 C 08/21/15 37.5 26.10 29.35
COP 150821C00040000 C 08/21/15 40.0 23.65 26.75
COP 150821C00042500 C 08/21/15 42.5 21.40 23.10
COP 150821C00045000 C 08/21/15 45.0 18.70 21.75
COP 150821C00047500 C 08/21/15 47.5 16.20 19.25
COP 150821C00050000 C 08/21/15 50.0 15.10 15.55
COP 150821C00052500 C 08/21/15 52.5 11.40 14.50
COP 150821C00055000 C 08/21/15 55.0 10.10 10.95
COP 150821C00057500 C 08/21/15 57.5 7.65 8.05
COP 150821C00060000 C 08/21/15 60.0 5.70 5.85
COP 150821C00062500 C 08/21/15 62.5 3.80 3.95
COP 150821C00065000 C 08/21/15 65.0 2.34 2.41
COP 150821C00067500 C 08/21/15 67.5 1.28 1.34
COP 150821C00070000 C 08/21/15 70.0 0.64 0.68
COP 150821C00072500 C 08/21/15 72.5 0.31 0.33
COP 150821C00075000 C 08/21/15 75.0 0.13 0.16
COP 150821C00077500 C 08/21/15 77.5 0.05 0.11
COP 150821C00080000 C 08/21/15 80.0 0.03 0.11
COP 150821C00085000 C 08/21/15 85.0 0.00 0.10
COP 150821C00090000 C 08/21/15 90.0 0.00 0.07
COP 150821C00095000 C 08/21/15 95.0 0.00 0.06
COP 150821P00035000 P 08/21/15 35.0 0.01 0.07
COP 150821P00037500 P 08/21/15 37.5 0.01 0.07
COP 150821P00040000 P 08/21/15 40.0 0.02 0.08
COP 150821P00042500 P 08/21/15 42.5 0.05 0.09
COP 150821P00045000 P 08/21/15 45.0 0.06 0.10
COP 150821P00047500 P 08/21/15 47.5 0.10 0.11
COP 150821P00050000 P 08/21/15 50.0 0.12 0.14
COP 150821P00052500 P 08/21/15 52.5 0.18 0.21
COP 150821P00055000 P 08/21/15 55.0 0.31 0.35
COP 150821P00057500 P 08/21/15 57.5 0.54 0.58
COP 150821P00060000 P 08/21/15 60.0 0.96 1.02
COP 150821P00062500 P 08/21/15 62.5 1.65 1.72
COP 150821P00065000 P 08/21/15 65.0 2.73 2.80
COP 150821P00067500 P 08/21/15 67.5 4.20 4.30
COP 150821P00070000 P 08/21/15 70.0 5.90 6.20
COP 150821P00072500 P 08/21/15 72.5 7.75 8.35
COP 150821P00075000 P 08/21/15 75.0 10.00 11.15
COP 150821P00077500 P 08/21/15 77.5 12.40 13.35
COP 150821P00080000 P 08/21/15 80.0 14.60 15.90
COP 150821P00085000 P 08/21/15 85.0 18.70 22.05
COP 150821P00090000 P 08/21/15 90.0 23.65 26.95
COP 150821P00095000 P 08/21/15 95.0 28.55 32.05
COP 151120C00032500 C 11/20/15 32.5 30.80 34.45
COP 151120C00035000 C 11/20/15 35.0 28.30 31.95
COP 151120C00037500 C 11/20/15 37.5 26.15 29.45
COP 151120C00040000 C 11/20/15 40.0 23.30 26.95
COP 151120C00042500 C 11/20/15 42.5 20.85 24.25
COP 151120C00045000 C 11/20/15 45.0 18.85 20.65
COP 151120C00047500 C 11/20/15 47.5 16.35 18.15
COP 151120C00050000 C 11/20/15 50.0 13.90 15.55
COP 151120C00055000 C 11/20/15 55.0 10.15 10.65
COP 151120C00057500 C 11/20/15 57.5 7.75 8.40
COP 151120C00060000 C 11/20/15 60.0 5.80 6.40
COP 151120C00062500 C 11/20/15 62.5 4.55 4.70
COP 151120C00065000 C 11/20/15 65.0 3.15 3.25
COP 151120C00067500 C 11/20/15 67.5 2.09 2.20
COP 151120C00070000 C 11/20/15 70.0 1.31 1.41
COP 151120C00072500 C 11/20/15 72.5 0.78 0.87
COP 151120C00075000 C 11/20/15 75.0 0.46 0.52
COP 151120C00077500 C 11/20/15 77.5 0.26 0.33
COP 151120C00080000 C 11/20/15 80.0 0.15 0.21
COP 151120C00085000 C 11/20/15 85.0 0.05 0.11
COP 151120C00090000 C 11/20/15 90.0 0.01 0.11
COP 151120P00032500 P 11/20/15 32.5 0.02 0.11
COP 151120P00035000 P 11/20/15 35.0 0.04 0.13
COP 151120P00037500 P 11/20/15 37.5 0.06 0.13
COP 151120P00040000 P 11/20/15 40.0 0.10 0.16
COP 151120P00042500 P 11/20/15 42.5 0.15 0.21
COP 151120P00045000 P 11/20/15 45.0 0.21 0.28
COP 151120P00047500 P 11/20/15 47.5 0.30 0.38
COP 151120P00050000 P 11/20/15 50.0 0.44 0.51
COP 151120P00055000 P 11/20/15 55.0 0.96 1.04
COP 151120P00057500 P 11/20/15 57.5 1.42 1.49
COP 151120P00060000 P 11/20/15 60.0 2.07 2.15
COP 151120P00062500 P 11/20/15 62.5 2.97 3.05
COP 151120P00065000 P 11/20/15 65.0 4.15 4.25
COP 151120P00067500 P 11/20/15 67.5 5.60 5.75
COP 151120P00070000 P 11/20/15 70.0 7.35 7.55
COP 151120P00072500 P 11/20/15 72.5 8.90 10.05
COP 151120P00075000 P 11/20/15 75.0 11.10 12.55
COP 151120P00077500 P 11/20/15 77.5 13.25 14.85
COP 151120P00080000 P 11/20/15 80.0 15.60 16.55
COP 151120P00085000 P 11/20/15 85.0 19.30 21.50
COP 151120P00090000 P 11/20/15 90.0 24.35 26.55
COP 160115C00032500 C 01/15/16 32.5 30.85 34.40
COP 160115C00035000 C 01/15/16 35.0 28.30 31.95
COP 160115C00037500 C 01/15/16 37.5 26.00 29.45
COP 160115C00040000 C 01/15/16 40.0 23.65 26.75
COP 160115C00042500 C 01/15/16 42.5 21.20 24.45
COP 160115C00045000 C 01/15/16 45.0 18.70 21.85
COP 160115C00047500 C 01/15/16 47.5 16.25 19.55
COP 160115C00050000 C 01/15/16 50.0 15.00 15.70
COP 160115C00052500 C 01/15/16 52.5 12.10 13.60
COP 160115C00055000 C 01/15/16 55.0 10.05 11.60
COP 160115C00057500 C 01/15/16 57.5 8.50 8.80
COP 160115C00060000 C 01/15/16 60.0 6.60 6.95
COP 160115C00062500 C 01/15/16 62.5 5.05 5.20
COP 160115C00065000 C 01/15/16 65.0 3.70 3.85
COP 160115C00067500 C 01/15/16 67.5 2.63 2.71
COP 160115C00070000 C 01/15/16 70.0 1.80 1.95
COP 160115C00072500 C 01/15/16 72.5 1.19 1.31
COP 160115C00075000 C 01/15/16 75.0 0.77 0.88
COP 160115C00077500 C 01/15/16 77.5 0.50 0.59
COP 160115C00080000 C 01/15/16 80.0 0.32 0.41
COP 160115C00082500 C 01/15/16 82.5 0.20 0.28
COP 160115C00085000 C 01/15/16 85.0 0.13 0.20
COP 160115C00087500 C 01/15/16 87.5 0.08 0.15
COP 160115C00090000 C 01/15/16 90.0 0.05 0.12
COP 160115C00092500 C 01/15/16 92.5 0.03 0.10
COP 160115C00095000 C 01/15/16 95.0 0.02 0.08
COP 160115C00100000 C 01/15/16 100.0 0.00 0.07
COP 160115C00105000 C 01/15/16 105.0 0.00 0.05
COP 160115C00110000 C 01/15/16 110.0 0.00 0.04
COP 160115C00115000 C 01/15/16 115.0 0.00 0.04
COP 160115C00120000 C 01/15/16 120.0 0.00 0.04
COP 160115P00032500 P 01/15/16 32.5 0.05 0.09
COP 160115P00035000 P 01/15/16 35.0 0.08 0.14
COP 160115P00037500 P 01/15/16 37.5 0.12 0.19
COP 160115P00040000 P 01/15/16 40.0 0.16 0.24
COP 160115P00042500 P 01/15/16 42.5 0.24 0.32
COP 160115P00045000 P 01/15/16 45.0 0.33 0.42
COP 160115P00047500 P 01/15/16 47.5 0.49 0.55
COP 160115P00050000 P 01/15/16 50.0 0.68 0.75
COP 160115P00052500 P 01/15/16 52.5 0.97 1.00
COP 160115P00055000 P 01/15/16 55.0 1.35 1.40
COP 160115P00057500 P 01/15/16 57.5 1.89 1.96
COP 160115P00060000 P 01/15/16 60.0 2.60 2.72
COP 160115P00062500 P 01/15/16 62.5 3.50 3.65
COP 160115P00065000 P 01/15/16 65.0 4.70 4.85
COP 160115P00067500 P 01/15/16 67.5 6.10 6.30
COP 160115P00070000 P 01/15/16 70.0 7.80 8.00
COP 160115P00072500 P 01/15/16 72.5 9.70 9.90
COP 160115P00075000 P 01/15/16 75.0 11.35 12.00
COP 160115P00077500 P 01/15/16 77.5 13.55 15.00
COP 160115P00080000 P 01/15/16 80.0 15.80 16.60
COP 160115P00082500 P 01/15/16 82.5 18.15 19.05
COP 160115P00085000 P 01/15/16 85.0 19.50 21.50
COP 160115P00087500 P 01/15/16 87.5 21.95 24.00
COP 160115P00090000 P 01/15/16 90.0 24.40 26.50
COP 160115P00092500 P 01/15/16 92.5 26.90 29.05
COP 160115P00095000 P 01/15/16 95.0 29.15 32.70
COP 160115P00100000 P 01/15/16 100.0 34.00 37.65
COP 160115P00105000 P 01/15/16 105.0 39.00 41.55
COP 160115P00110000 P 01/15/16 110.0 44.10 47.65
COP 160115P00115000 P 01/15/16 115.0 48.95 52.65
COP 160115P00120000 P 01/15/16 120.0 54.05 56.55
COP 170120C00032500 C 01/20/17 32.5 30.50 35.00
COP 170120C00035000 C 01/20/17 35.0 28.00 32.75
COP 170120C00037500 C 01/20/17 37.5 26.00 30.30
COP 170120C00040000 C 01/20/17 40.0 23.60 27.80
COP 170120C00042500 C 01/20/17 42.5 20.30 25.00
COP 170120C00045000 C 01/20/17 45.0 18.00 22.85
COP 170120C00047500 C 01/20/17 47.5 16.30 20.50
COP 170120C00050000 C 01/20/17 50.0 14.05 17.15
COP 170120C00052500 C 01/20/17 52.5 11.95 15.10
COP 170120C00055000 C 01/20/17 55.0 10.10 13.10
COP 170120C00057500 C 01/20/17 57.5 9.55 10.90
COP 170120C00060000 C 01/20/17 60.0 8.15 8.85
COP 170120C00062500 C 01/20/17 62.5 6.75 7.50
COP 170120C00065000 C 01/20/17 65.0 5.65 6.25
COP 170120C00067500 C 01/20/17 67.5 4.50 5.25
COP 170120C00070000 C 01/20/17 70.0 3.60 4.20
COP 170120C00072500 C 01/20/17 72.5 2.84 3.45
COP 170120C00075000 C 01/20/17 75.0 2.27 2.69
COP 170120C00077500 C 01/20/17 77.5 1.72 2.25
COP 170120C00080000 C 01/20/17 80.0 1.31 1.81
COP 170120C00082500 C 01/20/17 82.5 1.01 1.45
COP 170120C00085000 C 01/20/17 85.0 0.75 1.15
COP 170120C00090000 C 01/20/17 90.0 0.43 0.98
COP 170120C00095000 C 01/20/17 95.0 0.21 0.68
COP 170120C00100000 C 01/20/17 100.0 0.13 0.49
COP 170120C00105000 C 01/20/17 105.0 0.08 0.36
COP 170120C00110000 C 01/20/17 110.0 0.08 0.27
COP 170120P00032500 P 01/20/17 32.5 0.39 0.71
COP 170120P00035000 P 01/20/17 35.0 0.54 0.86
COP 170120P00037500 P 01/20/17 37.5 0.74 1.04
COP 170120P00040000 P 01/20/17 40.0 0.99 1.29
COP 170120P00042500 P 01/20/17 42.5 1.26 1.61
COP 170120P00045000 P 01/20/17 45.0 1.63 1.97
COP 170120P00047500 P 01/20/17 47.5 2.04 2.35
COP 170120P00050000 P 01/20/17 50.0 2.70 2.75
COP 170120P00052500 P 01/20/17 52.5 3.25 3.60
COP 170120P00055000 P 01/20/17 55.0 4.00 4.20
COP 170120P00057500 P 01/20/17 57.5 4.90 5.30
COP 170120P00060000 P 01/20/17 60.0 5.90 6.50
COP 170120P00062500 P 01/20/17 62.5 7.10 7.70
COP 170120P00065000 P 01/20/17 65.0 8.35 9.10
COP 170120P00067500 P 01/20/17 67.5 9.80 10.65
COP 170120P00070000 P 01/20/17 70.0 11.40 12.25
COP 170120P00072500 P 01/20/17 72.5 13.10 14.05
COP 170120P00075000 P 01/20/17 75.0 14.05 17.05
COP 170120P00077500 P 01/20/17 77.5 15.05 19.00
COP 170120P00080000 P 01/20/17 80.0 18.10 21.05
COP 170120P00082500 P 01/20/17 82.5 19.20 23.60
COP 170120P00085000 P 01/20/17 85.0 22.10 25.80
COP 170120P00090000 P 01/20/17 90.0 26.75 30.25
COP 170120P00095000 P 01/20/17 95.0 31.00 35.35
COP 170120P00100000 P 01/20/17 100.0 35.50 40.00
COP 170120P00105000 P 01/20/17 105.0 40.00 45.00
COP 170120P00110000 P 01/20/17 110.0 45.00 49.90

OPRA data is delayed 15 minutes.