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 (2016-05-06)Premium Content

Conocophillips (COP)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 160729C00027500 C 07/29/16 27.5 11.15 13.95
COP 160729C00030000 C 07/29/16 30.0 8.60 11.20
COP 160729C00032500 C 07/29/16 32.5 7.15 9.90
COP 160729C00035000 C 07/29/16 35.0 5.55 5.90
COP 160729C00036000 C 07/29/16 36.0 4.55 4.95
COP 160729C00036500 C 07/29/16 36.5 4.05 4.50
COP 160729C00037000 C 07/29/16 37.0 3.60 3.95
COP 160729C00037500 C 07/29/16 37.5 3.15 3.45
COP 160729C00038000 C 07/29/16 38.0 2.70 2.93
COP 160729C00038500 C 07/29/16 38.5 2.35 2.47
COP 160729C00039000 C 07/29/16 39.0 1.97 2.04
COP 160729C00039500 C 07/29/16 39.5 1.58 1.64
COP 160729C00040000 C 07/29/16 40.0 1.23 1.28
COP 160729C00040500 C 07/29/16 40.5 0.92 0.96
COP 160729C00041000 C 07/29/16 41.0 0.66 0.69
COP 160729C00041500 C 07/29/16 41.5 0.45 0.47
COP 160729C00042000 C 07/29/16 42.0 0.29 0.32
COP 160729C00042500 C 07/29/16 42.5 0.18 0.20
COP 160729C00043000 C 07/29/16 43.0 0.10 0.13
COP 160729C00043500 C 07/29/16 43.5 0.06 0.08
COP 160729C00044000 C 07/29/16 44.0 0.03 0.06
COP 160729C00044500 C 07/29/16 44.5 0.02 0.04
COP 160729C00045000 C 07/29/16 45.0 0.01 0.04
COP 160729C00045500 C 07/29/16 45.5 0.00 0.03
COP 160729C00046000 C 07/29/16 46.0 0.00 0.03
COP 160729C00046500 C 07/29/16 46.5 0.00 0.49
COP 160729C00047000 C 07/29/16 47.0 0.00 0.12
COP 160729C00047500 C 07/29/16 47.5 0.00 0.11
COP 160729C00048000 C 07/29/16 48.0 0.00 0.49
COP 160729C00048500 C 07/29/16 48.5 0.00 0.49
COP 160729C00049000 C 07/29/16 49.0 0.01 0.11
COP 160729C00049500 C 07/29/16 49.5 0.00 0.50
COP 160729C00050000 C 07/29/16 50.0 0.00 0.07
COP 160729C00050500 C 07/29/16 50.5 0.00 0.50
COP 160729C00051000 C 07/29/16 51.0 0.00 0.50
COP 160729C00051500 C 07/29/16 51.5 0.00 0.50
COP 160729C00052000 C 07/29/16 52.0 0.00 0.50
COP 160729C00052500 C 07/29/16 52.5 0.00 0.50
COP 160729C00053000 C 07/29/16 53.0 0.00 0.50
COP 160729C00053500 C 07/29/16 53.5 0.00 0.50
COP 160729C00054000 C 07/29/16 54.0 0.00 0.50
COP 160729C00054500 C 07/29/16 54.5 0.00 0.50
COP 160729C00055000 C 07/29/16 55.0 0.00 0.12
COP 160729C00055500 C 07/29/16 55.5 0.00 0.50
COP 160729C00056000 C 07/29/16 56.0 0.00 0.50
COP 160729C00056500 C 07/29/16 56.5 0.00 0.50
COP 160729C00057000 C 07/29/16 57.0 0.00 0.50
COP 160729C00057500 C 07/29/16 57.5 0.00 0.50
COP 160729C00058000 C 07/29/16 58.0 0.00 0.50
COP 160729P00027500 P 07/29/16 27.5 0.00 0.02
COP 160729P00030000 P 07/29/16 30.0 0.00 0.02
COP 160729P00032500 P 07/29/16 32.5 0.00 0.02
COP 160729P00035000 P 07/29/16 35.0 0.00 0.03
COP 160729P00036000 P 07/29/16 36.0 0.01 0.04
COP 160729P00036500 P 07/29/16 36.5 0.03 0.05
COP 160729P00037000 P 07/29/16 37.0 0.05 0.06
COP 160729P00037500 P 07/29/16 37.5 0.07 0.09
COP 160729P00038000 P 07/29/16 38.0 0.11 0.13
COP 160729P00038500 P 07/29/16 38.5 0.16 0.19
COP 160729P00039000 P 07/29/16 39.0 0.24 0.26
COP 160729P00039500 P 07/29/16 39.5 0.35 0.37
COP 160729P00040000 P 07/29/16 40.0 0.50 0.52
COP 160729P00040500 P 07/29/16 40.5 0.68 0.70
COP 160729P00041000 P 07/29/16 41.0 0.91 0.94
COP 160729P00041500 P 07/29/16 41.5 1.19 1.24
COP 160729P00042000 P 07/29/16 42.0 1.53 1.59
COP 160729P00042500 P 07/29/16 42.5 1.91 1.97
COP 160729P00043000 P 07/29/16 43.0 2.31 2.52
COP 160729P00043500 P 07/29/16 43.5 2.43 3.05
COP 160729P00044000 P 07/29/16 44.0 2.84 3.55
COP 160729P00044500 P 07/29/16 44.5 3.15 4.00
COP 160729P00045000 P 07/29/16 45.0 4.05 4.40
COP 160729P00045500 P 07/29/16 45.5 4.10 4.95
COP 160729P00046000 P 07/29/16 46.0 4.55 5.45
COP 160729P00046500 P 07/29/16 46.5 5.10 5.95
COP 160729P00047000 P 07/29/16 47.0 5.70 6.60
COP 160729P00047500 P 07/29/16 47.5 6.05 6.95
COP 160729P00048000 P 07/29/16 48.0 6.50 7.45
COP 160729P00048500 P 07/29/16 48.5 7.05 7.95
COP 160729P00049000 P 07/29/16 49.0 6.20 9.70
COP 160729P00049500 P 07/29/16 49.5 7.80 9.05
COP 160729P00050000 P 07/29/16 50.0 7.15 9.65
COP 160729P00050500 P 07/29/16 50.5 7.65 10.85
COP 160729P00051000 P 07/29/16 51.0 8.10 11.35
COP 160729P00051500 P 07/29/16 51.5 8.60 12.30
COP 160729P00052000 P 07/29/16 52.0 9.10 12.35
COP 160729P00052500 P 07/29/16 52.5 9.65 13.35
COP 160729P00053000 P 07/29/16 53.0 10.10 14.10
COP 160729P00053500 P 07/29/16 53.5 10.70 14.70
COP 160729P00054000 P 07/29/16 54.0 11.30 15.30
COP 160729P00054500 P 07/29/16 54.5 11.65 15.45
COP 160729P00055000 P 07/29/16 55.0 12.40 16.05
COP 160729P00055500 P 07/29/16 55.5 12.70 16.90
COP 160729P00056000 P 07/29/16 56.0 13.10 17.10
COP 160729P00056500 P 07/29/16 56.5 13.70 17.45
COP 160729P00057000 P 07/29/16 57.0 14.60 18.00
COP 160729P00057500 P 07/29/16 57.5 14.65 18.55
COP 160729P00058000 P 07/29/16 58.0 16.55 18.85
COP 160805C00030000 C 08/05/16 30.0 10.50 11.45
COP 160805C00035000 C 08/05/16 35.0 5.55 6.10
COP 160805C00036000 C 08/05/16 36.0 4.60 5.10
COP 160805C00036500 C 08/05/16 36.5 4.10 4.60
COP 160805C00037000 C 08/05/16 37.0 3.70 4.10
COP 160805C00037500 C 08/05/16 37.5 3.25 3.70
COP 160805C00038000 C 08/05/16 38.0 2.89 3.10
COP 160805C00038500 C 08/05/16 38.5 2.50 2.72
COP 160805C00039000 C 08/05/16 39.0 2.11 2.40
COP 160805C00039500 C 08/05/16 39.5 1.76 1.89
COP 160805C00040000 C 08/05/16 40.0 1.49 1.56
COP 160805C00040500 C 08/05/16 40.5 1.19 1.25
COP 160805C00041000 C 08/05/16 41.0 0.93 0.98
COP 160805C00041500 C 08/05/16 41.5 0.70 0.76
COP 160805C00042000 C 08/05/16 42.0 0.52 0.58
COP 160805C00042500 C 08/05/16 42.5 0.38 0.43
COP 160805C00043000 C 08/05/16 43.0 0.26 0.32
COP 160805C00043500 C 08/05/16 43.5 0.18 0.26
COP 160805C00044000 C 08/05/16 44.0 0.14 0.20
COP 160805C00044500 C 08/05/16 44.5 0.00 0.36
COP 160805C00045000 C 08/05/16 45.0 0.02 0.10
COP 160805C00045500 C 08/05/16 45.5 0.00 0.41
COP 160805C00046000 C 08/05/16 46.0 0.04 0.08
COP 160805C00046500 C 08/05/16 46.5 0.00 0.43
COP 160805C00047000 C 08/05/16 47.0 0.02 0.09
COP 160805C00047500 C 08/05/16 47.5 0.02 0.06
COP 160805C00048000 C 08/05/16 48.0 0.00 0.45
COP 160805C00048500 C 08/05/16 48.5 0.00 0.46
COP 160805C00049000 C 08/05/16 49.0 0.00 0.05
COP 160805C00049500 C 08/05/16 49.5 0.00 0.50
COP 160805C00050000 C 08/05/16 50.0 0.00 0.07
COP 160805C00050500 C 08/05/16 50.5 0.00 0.50
COP 160805C00051000 C 08/05/16 51.0 0.00 0.50
COP 160805C00051500 C 08/05/16 51.5 0.00 0.50
COP 160805C00052000 C 08/05/16 52.0 0.00 0.50
COP 160805C00052500 C 08/05/16 52.5 0.00 0.50
COP 160805C00053000 C 08/05/16 53.0 0.00 0.50
COP 160805C00054000 C 08/05/16 54.0 0.00 0.50
COP 160805P00030000 P 08/05/16 30.0 0.00 0.50
COP 160805P00035000 P 08/05/16 35.0 0.00 0.50
COP 160805P00036000 P 08/05/16 36.0 0.00 0.25
COP 160805P00036500 P 08/05/16 36.5 0.00 0.50
COP 160805P00037000 P 08/05/16 37.0 0.00 0.39
COP 160805P00037500 P 08/05/16 37.5 0.00 0.50
COP 160805P00038000 P 08/05/16 38.0 0.23 0.32
COP 160805P00038500 P 08/05/16 38.5 0.34 0.39
COP 160805P00039000 P 08/05/16 39.0 0.44 0.49
COP 160805P00039500 P 08/05/16 39.5 0.58 0.63
COP 160805P00040000 P 08/05/16 40.0 0.75 0.79
COP 160805P00040500 P 08/05/16 40.5 0.95 0.98
COP 160805P00041000 P 08/05/16 41.0 1.18 1.22
COP 160805P00041500 P 08/05/16 41.5 1.44 1.51
COP 160805P00042000 P 08/05/16 42.0 1.76 1.84
COP 160805P00042500 P 08/05/16 42.5 2.05 2.27
COP 160805P00043000 P 08/05/16 43.0 2.49 2.66
COP 160805P00043500 P 08/05/16 43.5 2.87 3.10
COP 160805P00044000 P 08/05/16 44.0 3.00 3.65
COP 160805P00044500 P 08/05/16 44.5 3.30 4.10
COP 160805P00045000 P 08/05/16 45.0 3.75 4.55
COP 160805P00045500 P 08/05/16 45.5 4.20 5.05
COP 160805P00046000 P 08/05/16 46.0 4.65 5.55
COP 160805P00046500 P 08/05/16 46.5 5.10 6.05
COP 160805P00047000 P 08/05/16 47.0 5.60 6.55
COP 160805P00047500 P 08/05/16 47.5 6.20 7.05
COP 160805P00048000 P 08/05/16 48.0 6.55 7.55
COP 160805P00048500 P 08/05/16 48.5 7.20 8.05
COP 160805P00049000 P 08/05/16 49.0 7.60 8.55
COP 160805P00049500 P 08/05/16 49.5 7.90 9.05
COP 160805P00050000 P 08/05/16 50.0 8.10 9.55
COP 160805P00050500 P 08/05/16 50.5 8.80 10.05
COP 160805P00051000 P 08/05/16 51.0 8.10 11.30
COP 160805P00051500 P 08/05/16 51.5 8.60 11.80
COP 160805P00052000 P 08/05/16 52.0 9.10 11.80
COP 160805P00052500 P 08/05/16 52.5 9.90 12.95
COP 160805P00053000 P 08/05/16 53.0 10.50 13.70
COP 160805P00054000 P 08/05/16 54.0 11.60 14.25
COP 160812C00034000 C 08/12/16 34.0 6.55 7.40
COP 160812C00035000 C 08/12/16 35.0 5.55 6.50
COP 160812C00036000 C 08/12/16 36.0 4.65 5.30
COP 160812C00036500 C 08/12/16 36.5 4.25 4.80
COP 160812C00037000 C 08/12/16 37.0 3.85 4.30
COP 160812C00037500 C 08/12/16 37.5 3.45 3.80
COP 160812C00038000 C 08/12/16 38.0 2.99 3.25
COP 160812C00038500 C 08/12/16 38.5 2.61 2.86
COP 160812C00039000 C 08/12/16 39.0 2.29 2.45
COP 160812C00039500 C 08/12/16 39.5 1.93 2.30
COP 160812C00040000 C 08/12/16 40.0 1.62 1.79
COP 160812C00040500 C 08/12/16 40.5 1.40 1.46
COP 160812C00041000 C 08/12/16 41.0 1.13 1.18
COP 160812C00041500 C 08/12/16 41.5 0.90 0.96
COP 160812C00042000 C 08/12/16 42.0 0.68 0.78
COP 160812C00042500 C 08/12/16 42.5 0.54 0.60
COP 160812C00043000 C 08/12/16 43.0 0.39 0.47
COP 160812C00043500 C 08/12/16 43.5 0.30 0.35
COP 160812C00044000 C 08/12/16 44.0 0.22 0.28
COP 160812C00044500 C 08/12/16 44.5 0.06 0.29
COP 160812C00045000 C 08/12/16 45.0 0.11 0.18
COP 160812C00045500 C 08/12/16 45.5 0.00 0.36
COP 160812C00046000 C 08/12/16 46.0 0.00 0.19
COP 160812C00046500 C 08/12/16 46.5 0.00 0.34
COP 160812C00047000 C 08/12/16 47.0 0.00 0.12
COP 160812C00047500 C 08/12/16 47.5 0.00 0.07
COP 160812C00048000 C 08/12/16 48.0 0.00 0.29
COP 160812C00048500 C 08/12/16 48.5 0.00 0.26
COP 160812C00049000 C 08/12/16 49.0 0.00 0.05
COP 160812C00049500 C 08/12/16 49.5 0.00 0.50
COP 160812C00050000 C 08/12/16 50.0 0.00 0.07
COP 160812C00050500 C 08/12/16 50.5 0.00 0.50
COP 160812C00051000 C 08/12/16 51.0 0.00 0.50
COP 160812C00051500 C 08/12/16 51.5 0.00 0.50
COP 160812C00052000 C 08/12/16 52.0 0.00 0.50
COP 160812C00052500 C 08/12/16 52.5 0.00 0.50
COP 160812C00053000 C 08/12/16 53.0 0.00 0.50
COP 160812P00034000 P 08/12/16 34.0 0.00 0.15
COP 160812P00035000 P 08/12/16 35.0 0.00 0.48
COP 160812P00036000 P 08/12/16 36.0 0.00 0.50
COP 160812P00036500 P 08/12/16 36.5 0.00 0.50
COP 160812P00037000 P 08/12/16 37.0 0.19 0.39
COP 160812P00037500 P 08/12/16 37.5 0.26 0.36
COP 160812P00038000 P 08/12/16 38.0 0.37 0.44
COP 160812P00038500 P 08/12/16 38.5 0.49 0.54
COP 160812P00039000 P 08/12/16 39.0 0.61 0.66
COP 160812P00039500 P 08/12/16 39.5 0.76 0.83
COP 160812P00040000 P 08/12/16 40.0 0.94 0.98
COP 160812P00040500 P 08/12/16 40.5 1.14 1.19
COP 160812P00041000 P 08/12/16 41.0 1.38 1.43
COP 160812P00041500 P 08/12/16 41.5 1.64 1.70
COP 160812P00042000 P 08/12/16 42.0 1.93 2.01
COP 160812P00042500 P 08/12/16 42.5 2.25 2.38
COP 160812P00043000 P 08/12/16 43.0 2.63 2.77
COP 160812P00043500 P 08/12/16 43.5 2.99 3.20
COP 160812P00044000 P 08/12/16 44.0 3.40 3.60
COP 160812P00044500 P 08/12/16 44.5 3.60 4.20
COP 160812P00045000 P 08/12/16 45.0 3.85 4.65
COP 160812P00045500 P 08/12/16 45.5 4.20 5.10
COP 160812P00046000 P 08/12/16 46.0 4.95 5.60
COP 160812P00046500 P 08/12/16 46.5 5.15 6.05
COP 160812P00047000 P 08/12/16 47.0 5.70 6.55
COP 160812P00047500 P 08/12/16 47.5 6.20 7.05
COP 160812P00048000 P 08/12/16 48.0 6.65 7.55
COP 160812P00048500 P 08/12/16 48.5 7.20 8.10
COP 160812P00049000 P 08/12/16 49.0 7.70 8.55
COP 160812P00049500 P 08/12/16 49.5 7.90 9.00
COP 160812P00050000 P 08/12/16 50.0 8.05 9.65
COP 160812P00050500 P 08/12/16 50.5 9.00 10.20
COP 160812P00051000 P 08/12/16 51.0 8.45 11.90
COP 160812P00051500 P 08/12/16 51.5 8.90 12.05
COP 160812P00052000 P 08/12/16 52.0 9.50 12.70
COP 160812P00052500 P 08/12/16 52.5 9.85 12.10
COP 160812P00053000 P 08/12/16 53.0 11.50 12.55
COP 160819C00016000 C 08/19/16 16.0 24.10 25.35
COP 160819C00017000 C 08/19/16 17.0 22.80 24.25
COP 160819C00018000 C 08/19/16 18.0 20.95 24.50
COP 160819C00019000 C 08/19/16 19.0 19.95 23.40
COP 160819C00020000 C 08/19/16 20.0 18.95 22.05
COP 160819C00021000 C 08/19/16 21.0 18.85 20.30
COP 160819C00022000 C 08/19/16 22.0 18.35 20.10
COP 160819C00023000 C 08/19/16 23.0 17.35 18.30
COP 160819C00024000 C 08/19/16 24.0 16.35 17.35
COP 160819C00025000 C 08/19/16 25.0 15.35 16.30
COP 160819C00026000 C 08/19/16 26.0 14.50 15.60
COP 160819C00027500 C 08/19/16 27.5 12.85 14.10
COP 160819C00029000 C 08/19/16 29.0 11.50 12.40
COP 160819C00030000 C 08/19/16 30.0 10.65 10.95
COP 160819C00031000 C 08/19/16 31.0 9.55 10.30
COP 160819C00032500 C 08/19/16 32.5 8.10 8.85
COP 160819C00034000 C 08/19/16 34.0 6.65 7.40
COP 160819C00035000 C 08/19/16 35.0 5.70 6.30
COP 160819C00036000 C 08/19/16 36.0 4.85 5.30
COP 160819C00036500 C 08/19/16 36.5 4.40 4.80
COP 160819C00037000 C 08/19/16 37.0 3.95 4.30
COP 160819C00037500 C 08/19/16 37.5 3.55 3.80
COP 160819C00038000 C 08/19/16 38.0 3.15 3.35
COP 160819C00038500 C 08/19/16 38.5 2.88 2.95
COP 160819C00039000 C 08/19/16 39.0 2.53 2.58
COP 160819C00039500 C 08/19/16 39.5 2.17 2.25
COP 160819C00040000 C 08/19/16 40.0 1.88 1.92
COP 160819C00040500 C 08/19/16 40.5 1.59 1.63
COP 160819C00041000 C 08/19/16 41.0 1.33 1.36
COP 160819C00041500 C 08/19/16 41.5 1.09 1.12
COP 160819C00042000 C 08/19/16 42.0 0.88 0.92
COP 160819C00042500 C 08/19/16 42.5 0.71 0.73
COP 160819C00043000 C 08/19/16 43.0 0.56 0.58
COP 160819C00043500 C 08/19/16 43.5 0.44 0.46
COP 160819C00044000 C 08/19/16 44.0 0.34 0.36
COP 160819C00044500 C 08/19/16 44.5 0.26 0.28
COP 160819C00045000 C 08/19/16 45.0 0.20 0.22
COP 160819C00045500 C 08/19/16 45.5 0.15 0.17
COP 160819C00046000 C 08/19/16 46.0 0.12 0.13
COP 160819C00046500 C 08/19/16 46.5 0.09 0.11
COP 160819C00047000 C 08/19/16 47.0 0.07 0.10
COP 160819C00047500 C 08/19/16 47.5 0.05 0.08
COP 160819C00048000 C 08/19/16 48.0 0.04 0.07
COP 160819C00048500 C 08/19/16 48.5 0.03 0.05
COP 160819C00049000 C 08/19/16 49.0 0.02 0.04
COP 160819C00049500 C 08/19/16 49.5 0.02 0.04
COP 160819C00050000 C 08/19/16 50.0 0.01 0.04
COP 160819C00050500 C 08/19/16 50.5 0.01 0.04
COP 160819C00051000 C 08/19/16 51.0 0.00 0.03
COP 160819C00051500 C 08/19/16 51.5 0.00 0.23
COP 160819C00052000 C 08/19/16 52.0 0.00 0.50
COP 160819C00052500 C 08/19/16 52.5 0.01 0.23
COP 160819C00053000 C 08/19/16 53.0 0.00 0.50
COP 160819C00053500 C 08/19/16 53.5 0.00 0.22
COP 160819C00054000 C 08/19/16 54.0 0.00 0.22
COP 160819C00054500 C 08/19/16 54.5 0.00 0.50
COP 160819C00055000 C 08/19/16 55.0 0.00 0.15
COP 160819C00055500 C 08/19/16 55.5 0.00 0.50
COP 160819C00056000 C 08/19/16 56.0 0.00 0.22
COP 160819C00056500 C 08/19/16 56.5 0.00 0.22
COP 160819C00057000 C 08/19/16 57.0 0.00 0.22
COP 160819C00057500 C 08/19/16 57.5 0.00 0.50
COP 160819C00060000 C 08/19/16 60.0 0.00 0.05
COP 160819C00065000 C 08/19/16 65.0 0.00 0.04
COP 160819C00070000 C 08/19/16 70.0 0.00 0.05
COP 160819P00016000 P 08/19/16 16.0 0.00 0.22
COP 160819P00017000 P 08/19/16 17.0 0.00 0.22
COP 160819P00018000 P 08/19/16 18.0 0.00 0.22
COP 160819P00019000 P 08/19/16 19.0 0.00 0.22
COP 160819P00020000 P 08/19/16 20.0 0.00 0.22
COP 160819P00021000 P 08/19/16 21.0 0.00 0.10
COP 160819P00022000 P 08/19/16 22.0 0.00 0.22
COP 160819P00023000 P 08/19/16 23.0 0.00 0.22
COP 160819P00024000 P 08/19/16 24.0 0.00 0.22
COP 160819P00025000 P 08/19/16 25.0 0.00 0.22
COP 160819P00026000 P 08/19/16 26.0 0.00 0.05
COP 160819P00027500 P 08/19/16 27.5 0.00 0.22
COP 160819P00029000 P 08/19/16 29.0 0.00 0.23
COP 160819P00030000 P 08/19/16 30.0 0.00 0.03
COP 160819P00031000 P 08/19/16 31.0 0.02 0.03
COP 160819P00032500 P 08/19/16 32.5 0.04 0.06
COP 160819P00034000 P 08/19/16 34.0 0.09 0.11
COP 160819P00035000 P 08/19/16 35.0 0.14 0.16
COP 160819P00036000 P 08/19/16 36.0 0.23 0.25
COP 160819P00036500 P 08/19/16 36.5 0.28 0.31
COP 160819P00037000 P 08/19/16 37.0 0.35 0.37
COP 160819P00037500 P 08/19/16 37.5 0.43 0.45
COP 160819P00038000 P 08/19/16 38.0 0.53 0.55
COP 160819P00038500 P 08/19/16 38.5 0.65 0.67
COP 160819P00039000 P 08/19/16 39.0 0.79 0.80
COP 160819P00039500 P 08/19/16 39.5 0.94 0.97
COP 160819P00040000 P 08/19/16 40.0 1.13 1.15
COP 160819P00040500 P 08/19/16 40.5 1.33 1.36
COP 160819P00041000 P 08/19/16 41.0 1.57 1.60
COP 160819P00041500 P 08/19/16 41.5 1.83 1.87
COP 160819P00042000 P 08/19/16 42.0 2.12 2.17
COP 160819P00042500 P 08/19/16 42.5 2.44 2.49
COP 160819P00043000 P 08/19/16 43.0 2.76 2.96
COP 160819P00043500 P 08/19/16 43.5 3.05 3.35
COP 160819P00044000 P 08/19/16 44.0 3.55 3.65
COP 160819P00044500 P 08/19/16 44.5 3.90 4.20
COP 160819P00045000 P 08/19/16 45.0 4.40 4.60
COP 160819P00045500 P 08/19/16 45.5 4.65 5.15
COP 160819P00046000 P 08/19/16 46.0 5.25 5.60
COP 160819P00046500 P 08/19/16 46.5 5.70 6.10
COP 160819P00047000 P 08/19/16 47.0 6.20 6.55
COP 160819P00047500 P 08/19/16 47.5 6.70 7.05
COP 160819P00048000 P 08/19/16 48.0 7.15 7.55
COP 160819P00048500 P 08/19/16 48.5 7.65 8.05
COP 160819P00049000 P 08/19/16 49.0 8.20 8.45
COP 160819P00049500 P 08/19/16 49.5 7.95 9.05
COP 160819P00050000 P 08/19/16 50.0 9.20 9.40
COP 160819P00050500 P 08/19/16 50.5 8.65 10.90
COP 160819P00051000 P 08/19/16 51.0 9.70 10.45
COP 160819P00051500 P 08/19/16 51.5 10.20 11.05
COP 160819P00052000 P 08/19/16 52.0 9.25 12.65
COP 160819P00052500 P 08/19/16 52.5 11.55 11.90
COP 160819P00053000 P 08/19/16 53.0 10.25 13.90
COP 160819P00053500 P 08/19/16 53.5 12.00 13.15
COP 160819P00054000 P 08/19/16 54.0 12.50 13.50
COP 160819P00054500 P 08/19/16 54.5 11.40 15.35
COP 160819P00055000 P 08/19/16 55.0 13.50 14.90
COP 160819P00055500 P 08/19/16 55.5 12.65 16.65
COP 160819P00056000 P 08/19/16 56.0 13.60 16.90
COP 160819P00056500 P 08/19/16 56.5 13.60 17.40
COP 160819P00057000 P 08/19/16 57.0 14.20 18.00
COP 160819P00057500 P 08/19/16 57.5 14.30 18.55
COP 160819P00060000 P 08/19/16 60.0 18.75 19.60
COP 160819P00065000 P 08/19/16 65.0 23.75 24.55
COP 160819P00070000 P 08/19/16 70.0 29.00 29.50
COP 160826C00034000 C 08/26/16 34.0 6.60 7.60
COP 160826C00034500 C 08/26/16 34.5 6.05 7.10
COP 160826C00035000 C 08/26/16 35.0 5.70 6.60
COP 160826C00035500 C 08/26/16 35.5 5.25 6.20
COP 160826C00036000 C 08/26/16 36.0 4.90 5.70
COP 160826C00036500 C 08/26/16 36.5 4.45 5.25
COP 160826C00037000 C 08/26/16 37.0 4.05 4.85
COP 160826C00037500 C 08/26/16 37.5 3.65 4.30
COP 160826C00038000 C 08/26/16 38.0 3.20 3.80
COP 160826C00038500 C 08/26/16 38.5 2.92 3.15
COP 160826C00039000 C 08/26/16 39.0 2.60 2.78
COP 160826C00039500 C 08/26/16 39.5 2.32 2.42
COP 160826C00040000 C 08/26/16 40.0 1.99 2.13
COP 160826C00040500 C 08/26/16 40.5 1.69 1.83
COP 160826C00041000 C 08/26/16 41.0 1.44 1.55
COP 160826C00041500 C 08/26/16 41.5 1.23 1.30
COP 160826C00042000 C 08/26/16 42.0 1.03 1.08
COP 160826C00042500 C 08/26/16 42.5 0.84 0.89
COP 160826C00043000 C 08/26/16 43.0 0.68 0.72
COP 160826C00043500 C 08/26/16 43.5 0.53 0.61
COP 160826C00044000 C 08/26/16 44.0 0.42 0.50
COP 160826C00044500 C 08/26/16 44.5 0.32 0.42
COP 160826C00045000 C 08/26/16 45.0 0.26 0.32
COP 160826C00045500 C 08/26/16 45.5 0.20 0.32
COP 160826C00046000 C 08/26/16 46.0 0.02 0.50
COP 160826C00046500 C 08/26/16 46.5 0.00 0.50
COP 160826C00047000 C 08/26/16 47.0 0.09 0.23
COP 160826C00047500 C 08/26/16 47.5 0.00 0.50
COP 160826C00048000 C 08/26/16 48.0 0.00 0.50
COP 160826C00048500 C 08/26/16 48.5 0.00 0.50
COP 160826C00049000 C 08/26/16 49.0 0.00 0.50
COP 160826C00050000 C 08/26/16 50.0 0.00 0.16
COP 160826C00051000 C 08/26/16 51.0 0.00 0.50
COP 160826C00052000 C 08/26/16 52.0 0.00 0.50
COP 160826P00034000 P 08/26/16 34.0 0.00 0.50
COP 160826P00034500 P 08/26/16 34.5 0.00 0.50
COP 160826P00035000 P 08/26/16 35.0 0.00 0.50
COP 160826P00035500 P 08/26/16 35.5 0.15 0.35
COP 160826P00036000 P 08/26/16 36.0 0.20 0.41
COP 160826P00036500 P 08/26/16 36.5 0.32 0.50
COP 160826P00037000 P 08/26/16 37.0 0.37 0.51
COP 160826P00037500 P 08/26/16 37.5 0.54 0.60
COP 160826P00038000 P 08/26/16 38.0 0.62 0.72
COP 160826P00038500 P 08/26/16 38.5 0.75 0.84
COP 160826P00039000 P 08/26/16 39.0 0.91 0.98
COP 160826P00039500 P 08/26/16 39.5 1.06 1.13
COP 160826P00040000 P 08/26/16 40.0 1.26 1.32
COP 160826P00040500 P 08/26/16 40.5 1.47 1.53
COP 160826P00041000 P 08/26/16 41.0 1.70 1.83
COP 160826P00041500 P 08/26/16 41.5 1.95 2.11
COP 160826P00042000 P 08/26/16 42.0 2.24 2.33
COP 160826P00042500 P 08/26/16 42.5 2.56 2.65
COP 160826P00043000 P 08/26/16 43.0 2.86 3.10
COP 160826P00043500 P 08/26/16 43.5 3.00 3.55
COP 160826P00044000 P 08/26/16 44.0 3.55 3.85
COP 160826P00044500 P 08/26/16 44.5 4.00 4.35
COP 160826P00045000 P 08/26/16 45.0 4.40 4.75
COP 160826P00045500 P 08/26/16 45.5 4.75 5.25
COP 160826P00046000 P 08/26/16 46.0 5.25 5.75
COP 160826P00046500 P 08/26/16 46.5 5.70 6.25
COP 160826P00047000 P 08/26/16 47.0 6.15 6.65
COP 160826P00047500 P 08/26/16 47.5 6.60 7.20
COP 160826P00048000 P 08/26/16 48.0 7.15 7.65
COP 160826P00048500 P 08/26/16 48.5 7.65 8.10
COP 160826P00049000 P 08/26/16 49.0 8.15 8.65
COP 160826P00050000 P 08/26/16 50.0 8.80 9.60
COP 160826P00051000 P 08/26/16 51.0 9.85 10.70
COP 160826P00052000 P 08/26/16 52.0 10.60 11.80
COP 160902C00032000 C 09/02/16 32.0 8.45 9.70
COP 160902C00033000 C 09/02/16 33.0 7.50 8.70
COP 160902C00034000 C 09/02/16 34.0 6.55 7.80
COP 160902C00035000 C 09/02/16 35.0 5.85 6.75
COP 160902C00035500 C 09/02/16 35.5 5.35 6.30
COP 160902C00036000 C 09/02/16 36.0 4.90 5.95
COP 160902C00036500 C 09/02/16 36.5 4.50 5.35
COP 160902C00037000 C 09/02/16 37.0 4.15 4.95
COP 160902C00037500 C 09/02/16 37.5 3.75 4.30
COP 160902C00038000 C 09/02/16 38.0 3.40 3.80
COP 160902C00038500 C 09/02/16 38.5 3.00 3.30
COP 160902C00039000 C 09/02/16 39.0 2.77 2.96
COP 160902C00039500 C 09/02/16 39.5 2.42 2.64
COP 160902C00040000 C 09/02/16 40.0 2.14 2.32
COP 160902C00040500 C 09/02/16 40.5 1.86 2.01
COP 160902C00041000 C 09/02/16 41.0 1.64 1.71
COP 160902C00041500 C 09/02/16 41.5 1.38 1.49
COP 160902C00042000 C 09/02/16 42.0 1.17 1.28
COP 160902C00042500 C 09/02/16 42.5 0.98 1.07
COP 160902C00043000 C 09/02/16 43.0 0.81 0.91
COP 160902C00043500 C 09/02/16 43.5 0.66 0.76
COP 160902C00044000 C 09/02/16 44.0 0.54 0.62
COP 160902C00044500 C 09/02/16 44.5 0.44 0.52
COP 160902C00045000 C 09/02/16 45.0 0.33 0.41
COP 160902C00045500 C 09/02/16 45.5 0.26 0.46
COP 160902C00046000 C 09/02/16 46.0 0.12 0.44
COP 160902C00046500 C 09/02/16 46.5 0.03 0.50
COP 160902C00047000 C 09/02/16 47.0 0.00 0.20
COP 160902C00047500 C 09/02/16 47.5 0.00 0.50
COP 160902C00048000 C 09/02/16 48.0 0.00 0.50
COP 160902C00048500 C 09/02/16 48.5 0.00 0.50
COP 160902C00049000 C 09/02/16 49.0 0.00 0.50
COP 160902C00049500 C 09/02/16 49.5 0.00 0.50
COP 160902C00050000 C 09/02/16 50.0 0.00 0.16
COP 160902C00051000 C 09/02/16 51.0 0.00 0.50
COP 160902P00032000 P 09/02/16 32.0 0.00 0.50
COP 160902P00033000 P 09/02/16 33.0 0.00 0.50
COP 160902P00034000 P 09/02/16 34.0 0.00 0.50
COP 160902P00035000 P 09/02/16 35.0 0.03 0.51
COP 160902P00035500 P 09/02/16 35.5 0.12 0.42
COP 160902P00036000 P 09/02/16 36.0 0.33 0.60
COP 160902P00036500 P 09/02/16 36.5 0.38 0.63
COP 160902P00037000 P 09/02/16 37.0 0.56 0.61
COP 160902P00037500 P 09/02/16 37.5 0.66 0.76
COP 160902P00038000 P 09/02/16 38.0 0.76 0.87
COP 160902P00038500 P 09/02/16 38.5 0.89 1.03
COP 160902P00039000 P 09/02/16 39.0 1.05 1.16
COP 160902P00039500 P 09/02/16 39.5 1.24 1.37
COP 160902P00040000 P 09/02/16 40.0 1.42 1.56
COP 160902P00040500 P 09/02/16 40.5 1.64 1.78
COP 160902P00041000 P 09/02/16 41.0 1.88 1.94
COP 160902P00041500 P 09/02/16 41.5 2.13 2.31
COP 160902P00042000 P 09/02/16 42.0 2.41 2.58
COP 160902P00042500 P 09/02/16 42.5 2.69 2.91
COP 160902P00043000 P 09/02/16 43.0 3.00 3.25
COP 160902P00043500 P 09/02/16 43.5 3.30 3.65
COP 160902P00044000 P 09/02/16 44.0 3.50 4.05
COP 160902P00044500 P 09/02/16 44.5 4.00 4.50
COP 160902P00045000 P 09/02/16 45.0 4.50 4.90
COP 160902P00045500 P 09/02/16 45.5 4.50 5.35
COP 160902P00046000 P 09/02/16 46.0 4.95 5.80
COP 160902P00046500 P 09/02/16 46.5 5.75 6.35
COP 160902P00047000 P 09/02/16 47.0 6.15 6.75
COP 160902P00047500 P 09/02/16 47.5 6.70 7.30
COP 160902P00048000 P 09/02/16 48.0 7.10 7.75
COP 160902P00048500 P 09/02/16 48.5 7.65 8.20
COP 160902P00049000 P 09/02/16 49.0 8.15 8.65
COP 160902P00049500 P 09/02/16 49.5 8.65 9.10
COP 160902P00050000 P 09/02/16 50.0 8.75 9.65
COP 160902P00051000 P 09/02/16 51.0 9.55 10.70
COP 160916C00034000 C 09/16/16 34.0 6.85 7.60
COP 160916C00035000 C 09/16/16 35.0 6.00 6.70
COP 160916C00036000 C 09/16/16 36.0 5.20 5.85
COP 160916C00037000 C 09/16/16 37.0 4.40 5.00
COP 160916C00038000 C 09/16/16 38.0 3.75 3.95
COP 160916C00039000 C 09/16/16 39.0 3.05 3.15
COP 160916C00040000 C 09/16/16 40.0 2.47 2.50
COP 160916C00041000 C 09/16/16 41.0 1.90 1.95
COP 160916C00042000 C 09/16/16 42.0 1.44 1.48
COP 160916C00043000 C 09/16/16 43.0 1.06 1.10
COP 160916C00044000 C 09/16/16 44.0 0.76 0.79
COP 160916C00045000 C 09/16/16 45.0 0.53 0.56
COP 160916C00046000 C 09/16/16 46.0 0.36 0.39
COP 160916C00047000 C 09/16/16 47.0 0.24 0.27
COP 160916C00048000 C 09/16/16 48.0 0.17 0.19
COP 160916C00049000 C 09/16/16 49.0 0.11 0.13
COP 160916C00050000 C 09/16/16 50.0 0.08 0.10
COP 160916C00055000 C 09/16/16 55.0 0.00 0.05
COP 160916C00060000 C 09/16/16 60.0 0.00 0.04
COP 160916P00034000 P 09/16/16 34.0 0.30 0.31
COP 160916P00035000 P 09/16/16 35.0 0.41 0.43
COP 160916P00036000 P 09/16/16 36.0 0.56 0.58
COP 160916P00037000 P 09/16/16 37.0 0.75 0.77
COP 160916P00038000 P 09/16/16 38.0 0.99 1.02
COP 160916P00039000 P 09/16/16 39.0 1.30 1.32
COP 160916P00040000 P 09/16/16 40.0 1.68 1.70
COP 160916P00041000 P 09/16/16 41.0 2.13 2.16
COP 160916P00042000 P 09/16/16 42.0 2.65 2.70
COP 160916P00043000 P 09/16/16 43.0 3.25 3.35
COP 160916P00044000 P 09/16/16 44.0 3.95 4.05
COP 160916P00045000 P 09/16/16 45.0 4.40 4.95
COP 160916P00046000 P 09/16/16 46.0 5.20 5.75
COP 160916P00047000 P 09/16/16 47.0 6.30 6.65
COP 160916P00048000 P 09/16/16 48.0 7.25 7.60
COP 160916P00049000 P 09/16/16 49.0 8.10 8.55
COP 160916P00050000 P 09/16/16 50.0 8.75 9.55
COP 160916P00055000 P 09/16/16 55.0 13.50 14.70
COP 160916P00060000 P 09/16/16 60.0 18.55 19.40
COP 161118C00020000 C 11/18/16 20.0 18.65 22.50
COP 161118C00021000 C 11/18/16 21.0 17.60 21.65
COP 161118C00022000 C 11/18/16 22.0 16.50 20.95
COP 161118C00023000 C 11/18/16 23.0 15.50 19.90
COP 161118C00024000 C 11/18/16 24.0 14.70 18.05
COP 161118C00025000 C 11/18/16 25.0 13.75 17.10
COP 161118C00026000 C 11/18/16 26.0 12.75 16.10
COP 161118C00027000 C 11/18/16 27.0 12.50 15.15
COP 161118C00028000 C 11/18/16 28.0 11.50 14.20
COP 161118C00029000 C 11/18/16 29.0 11.50 13.25
COP 161118C00030000 C 11/18/16 30.0 10.55 12.30
COP 161118C00031000 C 11/18/16 31.0 9.75 11.10
COP 161118C00032000 C 11/18/16 32.0 9.05 10.10
COP 161118C00033000 C 11/18/16 33.0 8.05 9.20
COP 161118C00034000 C 11/18/16 34.0 7.40 8.40
COP 161118C00035000 C 11/18/16 35.0 6.60 7.20
COP 161118C00036000 C 11/18/16 36.0 5.85 6.30
COP 161118C00037000 C 11/18/16 37.0 5.15 5.40
COP 161118C00038000 C 11/18/16 38.0 4.45 4.80
COP 161118C00039000 C 11/18/16 39.0 3.90 4.05
COP 161118C00040000 C 11/18/16 40.0 3.30 3.45
COP 161118C00041000 C 11/18/16 41.0 2.82 2.90
COP 161118C00042000 C 11/18/16 42.0 2.34 2.44
COP 161118C00043000 C 11/18/16 43.0 1.93 2.00
COP 161118C00044000 C 11/18/16 44.0 1.56 1.64
COP 161118C00045000 C 11/18/16 45.0 1.25 1.32
COP 161118C00046000 C 11/18/16 46.0 0.98 1.05
COP 161118C00047000 C 11/18/16 47.0 0.76 0.82
COP 161118C00048000 C 11/18/16 48.0 0.59 0.65
COP 161118C00049000 C 11/18/16 49.0 0.43 0.51
COP 161118C00050000 C 11/18/16 50.0 0.35 0.39
COP 161118C00055000 C 11/18/16 55.0 0.06 0.10
COP 161118C00060000 C 11/18/16 60.0 0.02 0.10
COP 161118C00065000 C 11/18/16 65.0 0.00 0.06
COP 161118P00020000 P 11/18/16 20.0 0.00 0.10
COP 161118P00021000 P 11/18/16 21.0 0.02 0.07
COP 161118P00022000 P 11/18/16 22.0 0.04 0.07
COP 161118P00023000 P 11/18/16 23.0 0.05 0.09
COP 161118P00024000 P 11/18/16 24.0 0.07 0.11
COP 161118P00025000 P 11/18/16 25.0 0.10 0.14
COP 161118P00026000 P 11/18/16 26.0 0.13 0.17
COP 161118P00027000 P 11/18/16 27.0 0.17 0.22
COP 161118P00028000 P 11/18/16 28.0 0.22 0.27
COP 161118P00029000 P 11/18/16 29.0 0.28 0.34
COP 161118P00030000 P 11/18/16 30.0 0.36 0.42
COP 161118P00031000 P 11/18/16 31.0 0.46 0.52
COP 161118P00032000 P 11/18/16 32.0 0.58 0.63
COP 161118P00033000 P 11/18/16 33.0 0.72 0.78
COP 161118P00034000 P 11/18/16 34.0 0.89 0.96
COP 161118P00035000 P 11/18/16 35.0 1.10 1.17
COP 161118P00036000 P 11/18/16 36.0 1.34 1.40
COP 161118P00037000 P 11/18/16 37.0 1.63 1.69
COP 161118P00038000 P 11/18/16 38.0 1.95 2.02
COP 161118P00039000 P 11/18/16 39.0 2.32 2.40
COP 161118P00040000 P 11/18/16 40.0 2.68 2.82
COP 161118P00041000 P 11/18/16 41.0 3.20 3.30
COP 161118P00042000 P 11/18/16 42.0 3.70 3.85
COP 161118P00043000 P 11/18/16 43.0 4.30 4.45
COP 161118P00044000 P 11/18/16 44.0 4.90 5.10
COP 161118P00045000 P 11/18/16 45.0 5.60 5.85
COP 161118P00046000 P 11/18/16 46.0 6.30 6.50
COP 161118P00047000 P 11/18/16 47.0 6.70 7.45
COP 161118P00048000 P 11/18/16 48.0 7.30 8.30
COP 161118P00049000 P 11/18/16 49.0 8.15 9.20
COP 161118P00050000 P 11/18/16 50.0 9.05 10.10
COP 161118P00055000 P 11/18/16 55.0 13.35 15.00
COP 161118P00060000 P 11/18/16 60.0 18.95 20.10
COP 161118P00065000 P 11/18/16 65.0 23.95 26.45
COP 170120C00018000 C 01/20/17 18.0 21.40 25.00
COP 170120C00020000 C 01/20/17 20.0 20.05 22.15
COP 170120C00021000 C 01/20/17 21.0 18.55 22.05
COP 170120C00022500 C 01/20/17 22.5 17.90 19.60
COP 170120C00024000 C 01/20/17 24.0 16.00 18.10
COP 170120C00025000 C 01/20/17 25.0 15.35 17.05
COP 170120C00026000 C 01/20/17 26.0 14.70 16.25
COP 170120C00027500 C 01/20/17 27.5 13.25 14.85
COP 170120C00029000 C 01/20/17 29.0 11.95 13.10
COP 170120C00030000 C 01/20/17 30.0 11.10 12.10
COP 170120C00031000 C 01/20/17 31.0 10.20 11.10
COP 170120C00032500 C 01/20/17 32.5 9.10 9.65
COP 170120C00034000 C 01/20/17 34.0 8.00 8.25
COP 170120C00035000 C 01/20/17 35.0 7.25 7.50
COP 170120C00036000 C 01/20/17 36.0 6.55 6.80
COP 170120C00037500 C 01/20/17 37.5 5.60 5.75
COP 170120C00039000 C 01/20/17 39.0 4.70 4.80
COP 170120C00040000 C 01/20/17 40.0 4.15 4.25
COP 170120C00041000 C 01/20/17 41.0 3.60 3.70
COP 170120C00042500 C 01/20/17 42.5 2.94 2.98
COP 170120C00044000 C 01/20/17 44.0 2.33 2.42
COP 170120C00045000 C 01/20/17 45.0 1.97 2.03
COP 170120C00046000 C 01/20/17 46.0 1.66 1.70
COP 170120C00047500 C 01/20/17 47.5 1.27 1.35
COP 170120C00049000 C 01/20/17 49.0 0.96 1.01
COP 170120C00050000 C 01/20/17 50.0 0.79 0.85
COP 170120C00052500 C 01/20/17 52.5 0.44 0.51
COP 170120C00055000 C 01/20/17 55.0 0.25 0.30
COP 170120C00057500 C 01/20/17 57.5 0.14 0.18
COP 170120C00060000 C 01/20/17 60.0 0.07 0.10
COP 170120C00062500 C 01/20/17 62.5 0.03 0.06
COP 170120C00065000 C 01/20/17 65.0 0.01 0.08
COP 170120C00067500 C 01/20/17 67.5 0.00 0.06
COP 170120C00070000 C 01/20/17 70.0 0.00 0.05
COP 170120C00072500 C 01/20/17 72.5 0.00 0.05
COP 170120C00075000 C 01/20/17 75.0 0.00 0.04
COP 170120C00077500 C 01/20/17 77.5 0.00 0.04
COP 170120C00080000 C 01/20/17 80.0 0.00 0.04
COP 170120C00082500 C 01/20/17 82.5 0.00 0.04
COP 170120C00085000 C 01/20/17 85.0 0.00 0.03
COP 170120C00090000 C 01/20/17 90.0 0.00 0.03
COP 170120C00095000 C 01/20/17 95.0 0.00 0.03
COP 170120C00100000 C 01/20/17 100.0 0.00 0.03
COP 170120C00105000 C 01/20/17 105.0 0.00 0.03
COP 170120C00110000 C 01/20/17 110.0 0.00 0.03
COP 170120P00018000 P 01/20/17 18.0 0.07 0.10
COP 170120P00020000 P 01/20/17 20.0 0.11 0.14
COP 170120P00021000 P 01/20/17 21.0 0.14 0.17
COP 170120P00022500 P 01/20/17 22.5 0.19 0.23
COP 170120P00024000 P 01/20/17 24.0 0.25 0.28
COP 170120P00025000 P 01/20/17 25.0 0.31 0.36
COP 170120P00026000 P 01/20/17 26.0 0.38 0.43
COP 170120P00027500 P 01/20/17 27.5 0.50 0.56
COP 170120P00029000 P 01/20/17 29.0 0.66 0.71
COP 170120P00030000 P 01/20/17 30.0 0.79 0.84
COP 170120P00031000 P 01/20/17 31.0 0.91 0.99
COP 170120P00032500 P 01/20/17 32.5 1.19 1.24
COP 170120P00034000 P 01/20/17 34.0 1.51 1.57
COP 170120P00035000 P 01/20/17 35.0 1.75 1.83
COP 170120P00036000 P 01/20/17 36.0 2.02 2.08
COP 170120P00037500 P 01/20/17 37.5 2.51 2.61
COP 170120P00039000 P 01/20/17 39.0 3.05 3.20
COP 170120P00040000 P 01/20/17 40.0 3.50 3.60
COP 170120P00041000 P 01/20/17 41.0 3.95 4.10
COP 170120P00042500 P 01/20/17 42.5 4.75 4.95
COP 170120P00044000 P 01/20/17 44.0 5.60 5.80
COP 170120P00045000 P 01/20/17 45.0 6.25 6.45
COP 170120P00046000 P 01/20/17 46.0 6.95 7.10
COP 170120P00047500 P 01/20/17 47.5 8.00 8.25
COP 170120P00049000 P 01/20/17 49.0 9.20 9.55
COP 170120P00050000 P 01/20/17 50.0 9.40 10.40
COP 170120P00052500 P 01/20/17 52.5 11.20 12.75
COP 170120P00055000 P 01/20/17 55.0 14.10 15.00
COP 170120P00057500 P 01/20/17 57.5 15.85 17.60
COP 170120P00060000 P 01/20/17 60.0 18.30 20.05
COP 170120P00062500 P 01/20/17 62.5 21.45 22.50
COP 170120P00065000 P 01/20/17 65.0 23.95 24.95
COP 170120P00067500 P 01/20/17 67.5 24.80 29.00
COP 170120P00070000 P 01/20/17 70.0 27.65 31.55
COP 170120P00072500 P 01/20/17 72.5 29.80 34.05
COP 170120P00075000 P 01/20/17 75.0 32.05 36.50
COP 170120P00077500 P 01/20/17 77.5 34.75 39.05
COP 170120P00080000 P 01/20/17 80.0 37.25 41.55
COP 170120P00082500 P 01/20/17 82.5 39.50 44.05
COP 170120P00085000 P 01/20/17 85.0 42.25 46.55
COP 170120P00090000 P 01/20/17 90.0 46.90 50.75
COP 170120P00095000 P 01/20/17 95.0 52.25 56.55
COP 170120P00100000 P 01/20/17 100.0 57.25 61.55
COP 170120P00105000 P 01/20/17 105.0 62.20 66.50
COP 170120P00110000 P 01/20/17 110.0 67.00 71.50
COP 170217C00021000 C 02/17/17 21.0 19.30 21.10
COP 170217C00022000 C 02/17/17 22.0 17.60 20.65
COP 170217C00023000 C 02/17/17 23.0 17.25 19.30
COP 170217C00024000 C 02/17/17 24.0 16.45 18.20
COP 170217C00025000 C 02/17/17 25.0 15.50 17.35
COP 170217C00026000 C 02/17/17 26.0 14.25 16.35
COP 170217C00027000 C 02/17/17 27.0 13.70 15.40
COP 170217C00028000 C 02/17/17 28.0 12.75 14.50
COP 170217C00029000 C 02/17/17 29.0 12.05 13.60
COP 170217C00030000 C 02/17/17 30.0 11.20 12.70
COP 170217C00031000 C 02/17/17 31.0 10.30 11.85
COP 170217C00032000 C 02/17/17 32.0 9.60 10.70
COP 170217C00033000 C 02/17/17 33.0 8.80 9.90
COP 170217C00034000 C 02/17/17 34.0 8.05 9.15
COP 170217C00035000 C 02/17/17 35.0 7.40 8.40
COP 170217C00036000 C 02/17/17 36.0 6.70 7.15
COP 170217C00037000 C 02/17/17 37.0 6.05 6.45
COP 170217C00038000 C 02/17/17 38.0 5.45 5.85
COP 170217C00039000 C 02/17/17 39.0 4.90 5.05
COP 170217C00040000 C 02/17/17 40.0 4.35 4.50
COP 170217C00041000 C 02/17/17 41.0 3.85 3.95
COP 170217C00042000 C 02/17/17 42.0 3.35 3.50
COP 170217C00043000 C 02/17/17 43.0 2.93 3.05
COP 170217C00044000 C 02/17/17 44.0 2.54 2.65
COP 170217C00045000 C 02/17/17 45.0 2.18 2.28
COP 170217C00046000 C 02/17/17 46.0 1.85 1.94
COP 170217C00047000 C 02/17/17 47.0 1.56 1.65
COP 170217C00048000 C 02/17/17 48.0 1.30 1.40
COP 170217C00049000 C 02/17/17 49.0 1.09 1.16
COP 170217C00050000 C 02/17/17 50.0 0.89 0.97
COP 170217C00055000 C 02/17/17 55.0 0.30 0.37
COP 170217C00060000 C 02/17/17 60.0 0.09 0.14
COP 170217C00065000 C 02/17/17 65.0 0.02 0.06
COP 170217P00021000 P 02/17/17 21.0 0.16 0.20
COP 170217P00022000 P 02/17/17 22.0 0.20 0.25
COP 170217P00023000 P 02/17/17 23.0 0.25 0.30
COP 170217P00024000 P 02/17/17 24.0 0.31 0.36
COP 170217P00025000 P 02/17/17 25.0 0.37 0.43
COP 170217P00026000 P 02/17/17 26.0 0.45 0.51
COP 170217P00027000 P 02/17/17 27.0 0.54 0.60
COP 170217P00028000 P 02/17/17 28.0 0.65 0.71
COP 170217P00029000 P 02/17/17 29.0 0.77 0.84
COP 170217P00030000 P 02/17/17 30.0 0.91 0.98
COP 170217P00031000 P 02/17/17 31.0 1.08 1.15
COP 170217P00032000 P 02/17/17 32.0 1.26 1.34
COP 170217P00033000 P 02/17/17 33.0 1.48 1.56
COP 170217P00034000 P 02/17/17 34.0 1.72 1.80
COP 170217P00035000 P 02/17/17 35.0 1.99 2.08
COP 170217P00036000 P 02/17/17 36.0 2.29 2.40
COP 170217P00037000 P 02/17/17 37.0 2.56 2.72
COP 170217P00038000 P 02/17/17 38.0 3.00 3.10
COP 170217P00039000 P 02/17/17 39.0 3.40 3.50
COP 170217P00040000 P 02/17/17 40.0 3.80 3.95
COP 170217P00041000 P 02/17/17 41.0 4.30 4.45
COP 170217P00042000 P 02/17/17 42.0 4.80 5.00
COP 170217P00043000 P 02/17/17 43.0 5.30 5.60
COP 170217P00044000 P 02/17/17 44.0 5.90 6.20
COP 170217P00045000 P 02/17/17 45.0 6.50 6.85
COP 170217P00046000 P 02/17/17 46.0 7.15 7.55
COP 170217P00047000 P 02/17/17 47.0 7.85 8.30
COP 170217P00048000 P 02/17/17 48.0 8.65 9.05
COP 170217P00049000 P 02/17/17 49.0 8.90 10.05
COP 170217P00050000 P 02/17/17 50.0 9.70 10.70
COP 170217P00055000 P 02/17/17 55.0 13.70 15.35
COP 170217P00060000 P 02/17/17 60.0 17.90 21.30
COP 170217P00065000 P 02/17/17 65.0 23.95 25.05
COP 180119C00018000 C 01/19/18 18.0 21.40 25.20
COP 180119C00020000 C 01/19/18 20.0 19.95 23.10
COP 180119C00023000 C 01/19/18 23.0 16.25 20.80
COP 180119C00025000 C 01/19/18 25.0 15.50 18.65
COP 180119C00027500 C 01/19/18 27.5 13.45 16.60
COP 180119C00030000 C 01/19/18 30.0 12.00 14.65
COP 180119C00032500 C 01/19/18 32.5 10.55 11.95
COP 180119C00035000 C 01/19/18 35.0 9.10 9.65
COP 180119C00037500 C 01/19/18 37.5 7.70 8.10
COP 180119C00040000 C 01/19/18 40.0 6.35 6.75
COP 180119C00042500 C 01/19/18 42.5 5.25 5.60
COP 180119C00045000 C 01/19/18 45.0 4.30 4.55
COP 180119C00047500 C 01/19/18 47.5 3.35 3.65
COP 180119C00050000 C 01/19/18 50.0 2.65 2.92
COP 180119C00052500 C 01/19/18 52.5 2.06 2.20
COP 180119C00055000 C 01/19/18 55.0 1.60 1.75
COP 180119C00057500 C 01/19/18 57.5 1.18 1.41
COP 180119C00060000 C 01/19/18 60.0 0.95 1.09
COP 180119C00062500 C 01/19/18 62.5 0.65 0.97
COP 180119C00065000 C 01/19/18 65.0 0.36 0.86
COP 180119C00070000 C 01/19/18 70.0 0.20 0.57
COP 180119C00075000 C 01/19/18 75.0 0.03 0.36
COP 180119C00080000 C 01/19/18 80.0 0.05 0.25
COP 180119P00018000 P 01/19/18 18.0 0.33 0.83
COP 180119P00020000 P 01/19/18 20.0 0.53 0.85
COP 180119P00023000 P 01/19/18 23.0 0.99 1.30
COP 180119P00025000 P 01/19/18 25.0 1.26 1.55
COP 180119P00027500 P 01/19/18 27.5 1.95 2.14
COP 180119P00030000 P 01/19/18 30.0 2.56 2.78
COP 180119P00032500 P 01/19/18 32.5 3.30 3.50
COP 180119P00035000 P 01/19/18 35.0 4.20 4.40
COP 180119P00037500 P 01/19/18 37.5 5.20 5.45
COP 180119P00040000 P 01/19/18 40.0 6.30 6.55
COP 180119P00042500 P 01/19/18 42.5 7.30 7.95
COP 180119P00045000 P 01/19/18 45.0 8.80 9.40
COP 180119P00047500 P 01/19/18 47.5 10.25 11.00
COP 180119P00050000 P 01/19/18 50.0 11.95 12.70
COP 180119P00052500 P 01/19/18 52.5 13.80 15.05
COP 180119P00055000 P 01/19/18 55.0 15.25 16.70
COP 180119P00057500 P 01/19/18 57.5 16.70 19.70
COP 180119P00060000 P 01/19/18 60.0 18.85 21.90
COP 180119P00062500 P 01/19/18 62.5 21.15 24.15
COP 180119P00065000 P 01/19/18 65.0 23.75 26.70
COP 180119P00070000 P 01/19/18 70.0 28.15 31.55
COP 180119P00075000 P 01/19/18 75.0 32.50 36.75
COP 180119P00080000 P 01/19/18 80.0 37.30 41.65

OPRA data is delayed 15 minutes.