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 Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 150702C00047500 C 07/02/15 47.5 12.00 14.50
COP 150702C00050000 C 07/02/15 50.0 9.65 11.70
COP 150702C00052500 C 07/02/15 52.5 7.25 9.00
COP 150702C00053000 C 07/02/15 53.0 8.35 8.45
COP 150702C00053500 C 07/02/15 53.5 7.35 7.95
COP 150702C00054000 C 07/02/15 54.0 7.35 7.50
COP 150702C00054500 C 07/02/15 54.5 6.35 6.95
COP 150702C00055000 C 07/02/15 55.0 5.85 6.50
COP 150702C00055500 C 07/02/15 55.5 5.35 6.00
COP 150702C00056000 C 07/02/15 56.0 4.85 5.50
COP 150702C00056500 C 07/02/15 56.5 4.35 5.00
COP 150702C00057000 C 07/02/15 57.0 3.85 4.50
COP 150702C00057500 C 07/02/15 57.5 3.35 4.00
COP 150702C00058000 C 07/02/15 58.0 2.83 3.50
COP 150702C00058500 C 07/02/15 58.5 2.38 2.97
COP 150702C00059000 C 07/02/15 59.0 2.39 2.47
COP 150702C00059500 C 07/02/15 59.5 1.70 1.98
COP 150702C00060000 C 07/02/15 60.0 1.43 1.50
COP 150702C00060500 C 07/02/15 60.5 0.95 1.05
COP 150702C00061000 C 07/02/15 61.0 0.61 0.66
COP 150702C00061500 C 07/02/15 61.5 0.32 0.36
COP 150702C00062000 C 07/02/15 62.0 0.13 0.16
COP 150702C00062500 C 07/02/15 62.5 0.03 0.10
COP 150702C00063000 C 07/02/15 63.0 0.00 0.07
COP 150702C00063500 C 07/02/15 63.5 0.00 0.05
COP 150702C00064000 C 07/02/15 64.0 0.00 0.02
COP 150702C00064500 C 07/02/15 64.5 0.00 0.04
COP 150702C00065000 C 07/02/15 65.0 0.00 0.01
COP 150702C00065500 C 07/02/15 65.5 0.00 0.11
COP 150702C00066000 C 07/02/15 66.0 0.00 0.11
COP 150702C00066500 C 07/02/15 66.5 0.00 0.13
COP 150702C00067000 C 07/02/15 67.0 0.00 0.13
COP 150702C00067500 C 07/02/15 67.5 0.00 0.13
COP 150702C00068000 C 07/02/15 68.0 0.00 0.13
COP 150702C00068500 C 07/02/15 68.5 0.00 0.13
COP 150702C00069000 C 07/02/15 69.0 0.00 0.13
COP 150702C00069500 C 07/02/15 69.5 0.00 0.13
COP 150702C00070000 C 07/02/15 70.0 0.00 0.09
COP 150702C00070500 C 07/02/15 70.5 0.00 0.13
COP 150702C00071000 C 07/02/15 71.0 0.00 0.13
COP 150702C00071500 C 07/02/15 71.5 0.00 0.13
COP 150702C00072000 C 07/02/15 72.0 0.00 0.13
COP 150702C00073000 C 07/02/15 73.0 0.00 0.13
COP 150702C00074000 C 07/02/15 74.0 0.00 0.13
COP 150702C00075000 C 07/02/15 75.0 0.00 0.13
COP 150702P00047500 P 07/02/15 47.5 0.00 0.02
COP 150702P00050000 P 07/02/15 50.0 0.00 0.11
COP 150702P00052500 P 07/02/15 52.5 0.00 0.11
COP 150702P00053000 P 07/02/15 53.0 0.00 0.11
COP 150702P00053500 P 07/02/15 53.5 0.00 0.11
COP 150702P00054000 P 07/02/15 54.0 0.00 0.13
COP 150702P00054500 P 07/02/15 54.5 0.00 0.13
COP 150702P00055000 P 07/02/15 55.0 0.00 0.13
COP 150702P00055500 P 07/02/15 55.5 0.00 0.13
COP 150702P00056000 P 07/02/15 56.0 0.00 0.03
COP 150702P00056500 P 07/02/15 56.5 0.00 0.13
COP 150702P00057000 P 07/02/15 57.0 0.00 0.13
COP 150702P00057500 P 07/02/15 57.5 0.00 0.13
COP 150702P00058000 P 07/02/15 58.0 0.00 0.04
COP 150702P00058500 P 07/02/15 58.5 0.00 0.11
COP 150702P00059000 P 07/02/15 59.0 0.01 0.08
COP 150702P00059500 P 07/02/15 59.5 0.01 0.13
COP 150702P00060000 P 07/02/15 60.0 0.03 0.07
COP 150702P00060500 P 07/02/15 60.5 0.10 0.13
COP 150702P00061000 P 07/02/15 61.0 0.21 0.24
COP 150702P00061500 P 07/02/15 61.5 0.41 0.45
COP 150702P00062000 P 07/02/15 62.0 0.72 0.80
COP 150702P00062500 P 07/02/15 62.5 0.87 1.19
COP 150702P00063000 P 07/02/15 63.0 1.47 1.66
COP 150702P00063500 P 07/02/15 63.5 1.99 2.15
COP 150702P00064000 P 07/02/15 64.0 2.37 2.62
COP 150702P00064500 P 07/02/15 64.5 2.65 3.20
COP 150702P00065000 P 07/02/15 65.0 3.45 3.70
COP 150702P00065500 P 07/02/15 65.5 3.95 4.20
COP 150702P00066000 P 07/02/15 66.0 4.45 4.70
COP 150702P00066500 P 07/02/15 66.5 4.95 5.20
COP 150702P00067000 P 07/02/15 67.0 5.45 5.70
COP 150702P00067500 P 07/02/15 67.5 5.95 6.20
COP 150702P00068000 P 07/02/15 68.0 6.45 6.70
COP 150702P00068500 P 07/02/15 68.5 6.95 7.20
COP 150702P00069000 P 07/02/15 69.0 7.45 7.70
COP 150702P00069500 P 07/02/15 69.5 7.95 8.20
COP 150702P00070000 P 07/02/15 70.0 8.50 8.70
COP 150702P00070500 P 07/02/15 70.5 7.70 9.20
COP 150702P00071000 P 07/02/15 71.0 8.00 11.10
COP 150702P00071500 P 07/02/15 71.5 8.50 11.60
COP 150702P00072000 P 07/02/15 72.0 9.00 10.75
COP 150702P00073000 P 07/02/15 73.0 9.85 11.80
COP 150702P00074000 P 07/02/15 74.0 11.00 14.05
COP 150702P00075000 P 07/02/15 75.0 11.90 14.35
COP 150710C00050000 C 07/10/15 50.0 10.65 11.70
COP 150710C00052500 C 07/10/15 52.5 8.35 9.05
COP 150710C00053000 C 07/10/15 53.0 7.85 8.55
COP 150710C00053500 C 07/10/15 53.5 7.35 8.05
COP 150710C00054000 C 07/10/15 54.0 6.85 7.55
COP 150710C00054500 C 07/10/15 54.5 6.35 7.05
COP 150710C00055000 C 07/10/15 55.0 5.85 6.55
COP 150710C00055500 C 07/10/15 55.5 5.35 6.05
COP 150710C00056000 C 07/10/15 56.0 4.85 5.55
COP 150710C00056500 C 07/10/15 56.5 4.35 5.10
COP 150710C00057000 C 07/10/15 57.0 3.90 4.60
COP 150710C00057500 C 07/10/15 57.5 3.40 4.10
COP 150710C00058000 C 07/10/15 58.0 2.97 3.65
COP 150710C00058500 C 07/10/15 58.5 2.59 3.15
COP 150710C00059000 C 07/10/15 59.0 2.48 2.68
COP 150710C00059500 C 07/10/15 59.5 2.05 2.23
COP 150710C00060000 C 07/10/15 60.0 1.37 1.81
COP 150710C00060500 C 07/10/15 60.5 1.34 1.43
COP 150710C00061000 C 07/10/15 61.0 1.02 1.09
COP 150710C00061500 C 07/10/15 61.5 0.75 0.80
COP 150710C00062000 C 07/10/15 62.0 0.52 0.56
COP 150710C00062500 C 07/10/15 62.5 0.34 0.38
COP 150710C00063000 C 07/10/15 63.0 0.21 0.24
COP 150710C00063500 C 07/10/15 63.5 0.11 0.15
COP 150710C00064000 C 07/10/15 64.0 0.07 0.11
COP 150710C00064500 C 07/10/15 64.5 0.03 0.08
COP 150710C00065000 C 07/10/15 65.0 0.01 0.06
COP 150710C00065500 C 07/10/15 65.5 0.01 0.07
COP 150710C00066000 C 07/10/15 66.0 0.00 0.11
COP 150710C00066500 C 07/10/15 66.5 0.00 0.11
COP 150710C00067000 C 07/10/15 67.0 0.00 0.11
COP 150710C00067500 C 07/10/15 67.5 0.00 0.11
COP 150710C00068000 C 07/10/15 68.0 0.00 0.11
COP 150710C00068500 C 07/10/15 68.5 0.00 0.11
COP 150710C00069000 C 07/10/15 69.0 0.00 0.10
COP 150710C00069500 C 07/10/15 69.5 0.00 0.11
COP 150710C00070000 C 07/10/15 70.0 0.00 0.10
COP 150710C00070500 C 07/10/15 70.5 0.00 0.11
COP 150710C00071000 C 07/10/15 71.0 0.00 0.13
COP 150710C00071500 C 07/10/15 71.5 0.00 0.13
COP 150710C00072000 C 07/10/15 72.0 0.00 0.12
COP 150710C00073000 C 07/10/15 73.0 0.00 0.13
COP 150710C00074000 C 07/10/15 74.0 0.00 0.13
COP 150710C00075000 C 07/10/15 75.0 0.00 0.13
COP 150710P00050000 P 07/10/15 50.0 0.00 0.03
COP 150710P00052500 P 07/10/15 52.5 0.00 0.11
COP 150710P00053000 P 07/10/15 53.0 0.00 0.11
COP 150710P00053500 P 07/10/15 53.5 0.00 0.13
COP 150710P00054000 P 07/10/15 54.0 0.00 0.13
COP 150710P00054500 P 07/10/15 54.5 0.01 0.13
COP 150710P00055000 P 07/10/15 55.0 0.02 0.13
COP 150710P00055500 P 07/10/15 55.5 0.02 0.13
COP 150710P00056000 P 07/10/15 56.0 0.03 0.13
COP 150710P00056500 P 07/10/15 56.5 0.04 0.13
COP 150710P00057000 P 07/10/15 57.0 0.05 0.13
COP 150710P00057500 P 07/10/15 57.5 0.05 0.13
COP 150710P00058000 P 07/10/15 58.0 0.08 0.13
COP 150710P00058500 P 07/10/15 58.5 0.11 0.14
COP 150710P00059000 P 07/10/15 59.0 0.16 0.19
COP 150710P00059500 P 07/10/15 59.5 0.21 0.26
COP 150710P00060000 P 07/10/15 60.0 0.31 0.35
COP 150710P00060500 P 07/10/15 60.5 0.43 0.49
COP 150710P00061000 P 07/10/15 61.0 0.60 0.66
COP 150710P00061500 P 07/10/15 61.5 0.81 0.88
COP 150710P00062000 P 07/10/15 62.0 1.04 1.15
COP 150710P00062500 P 07/10/15 62.5 1.40 1.50
COP 150710P00063000 P 07/10/15 63.0 1.76 1.87
COP 150710P00063500 P 07/10/15 63.5 2.02 2.28
COP 150710P00064000 P 07/10/15 64.0 2.40 2.72
COP 150710P00064500 P 07/10/15 64.5 2.70 3.20
COP 150710P00065000 P 07/10/15 65.0 3.20 3.70
COP 150710P00065500 P 07/10/15 65.5 3.85 4.20
COP 150710P00066000 P 07/10/15 66.0 4.20 4.65
COP 150710P00066500 P 07/10/15 66.5 4.65 5.15
COP 150710P00067000 P 07/10/15 67.0 5.25 5.70
COP 150710P00067500 P 07/10/15 67.5 5.75 6.20
COP 150710P00068000 P 07/10/15 68.0 6.20 6.70
COP 150710P00068500 P 07/10/15 68.5 6.70 7.20
COP 150710P00069000 P 07/10/15 69.0 7.25 7.70
COP 150710P00069500 P 07/10/15 69.5 6.95 8.20
COP 150710P00070000 P 07/10/15 70.0 8.10 8.70
COP 150710P00070500 P 07/10/15 70.5 7.30 10.65
COP 150710P00071000 P 07/10/15 71.0 7.80 11.15
COP 150710P00071500 P 07/10/15 71.5 8.50 10.25
COP 150710P00072000 P 07/10/15 72.0 8.95 12.30
COP 150710P00073000 P 07/10/15 73.0 9.95 13.25
COP 150710P00074000 P 07/10/15 74.0 10.95 14.20
COP 150710P00075000 P 07/10/15 75.0 12.20 14.55
COP 150717C00035000 C 07/17/15 35.0 24.15 26.80
COP 150717C00037500 C 07/17/15 37.5 22.65 24.25
COP 150717C00040000 C 07/17/15 40.0 19.10 22.05
COP 150717C00042500 C 07/17/15 42.5 16.65 19.35
COP 150717C00045000 C 07/17/15 45.0 14.10 16.80
COP 150717C00047500 C 07/17/15 47.5 11.65 14.30
COP 150717C00050000 C 07/17/15 50.0 10.70 11.65
COP 150717C00054000 C 07/17/15 54.0 6.85 7.65
COP 150717C00055000 C 07/17/15 55.0 6.05 6.70
COP 150717C00055500 C 07/17/15 55.5 5.35 6.20
COP 150717C00056000 C 07/17/15 56.0 5.40 5.70
COP 150717C00056500 C 07/17/15 56.5 4.30 5.20
COP 150717C00057000 C 07/17/15 57.0 3.95 4.90
COP 150717C00057500 C 07/17/15 57.5 3.45 4.30
COP 150717C00058000 C 07/17/15 58.0 3.00 4.05
COP 150717C00058500 C 07/17/15 58.5 2.40 3.60
COP 150717C00059000 C 07/17/15 59.0 2.46 2.95
COP 150717C00059500 C 07/17/15 59.5 2.09 2.36
COP 150717C00060000 C 07/17/15 60.0 1.82 1.97
COP 150717C00060500 C 07/17/15 60.5 1.48 1.60
COP 150717C00061000 C 07/17/15 61.0 1.16 1.26
COP 150717C00061500 C 07/17/15 61.5 0.89 1.00
COP 150717C00062000 C 07/17/15 62.0 0.67 0.76
COP 150717C00062500 C 07/17/15 62.5 0.46 0.55
COP 150717C00063000 C 07/17/15 63.0 0.34 0.40
COP 150717C00063500 C 07/17/15 63.5 0.23 0.28
COP 150717C00064000 C 07/17/15 64.0 0.13 0.20
COP 150717C00064500 C 07/17/15 64.5 0.06 0.20
COP 150717C00065000 C 07/17/15 65.0 0.05 0.11
COP 150717C00065500 C 07/17/15 65.5 0.02 0.22
COP 150717C00066000 C 07/17/15 66.0 0.01 0.14
COP 150717C00066500 C 07/17/15 66.5 0.00 0.50
COP 150717C00067000 C 07/17/15 67.0 0.00 0.18
COP 150717C00067500 C 07/17/15 67.5 0.00 0.06
COP 150717C00068000 C 07/17/15 68.0 0.00 0.15
COP 150717C00068500 C 07/17/15 68.5 0.00 0.50
COP 150717C00069000 C 07/17/15 69.0 0.00 0.50
COP 150717C00069500 C 07/17/15 69.5 0.00 0.50
COP 150717C00070000 C 07/17/15 70.0 0.00 0.09
COP 150717C00070500 C 07/17/15 70.5 0.00 0.17
COP 150717C00071000 C 07/17/15 71.0 0.00 0.49
COP 150717C00071500 C 07/17/15 71.5 0.00 0.50
COP 150717C00072000 C 07/17/15 72.0 0.00 0.50
COP 150717C00072500 C 07/17/15 72.5 0.00 0.24
COP 150717C00073000 C 07/17/15 73.0 0.00 0.50
COP 150717C00073500 C 07/17/15 73.5 0.00 0.50
COP 150717C00074000 C 07/17/15 74.0 0.00 0.49
COP 150717C00074500 C 07/17/15 74.5 0.00 0.50
COP 150717C00075000 C 07/17/15 75.0 0.00 0.05
COP 150717C00076000 C 07/17/15 76.0 0.00 0.49
COP 150717C00077000 C 07/17/15 77.0 0.00 0.50
COP 150717C00077500 C 07/17/15 77.5 0.00 0.36
COP 150717C00078000 C 07/17/15 78.0 0.00 0.49
COP 150717C00080000 C 07/17/15 80.0 0.00 0.13
COP 150717C00085000 C 07/17/15 85.0 0.00 0.27
COP 150717C00090000 C 07/17/15 90.0 0.00 0.17
COP 150717C00095000 C 07/17/15 95.0 0.00 0.50
COP 150717P00035000 P 07/17/15 35.0 0.00 0.49
COP 150717P00037500 P 07/17/15 37.5 0.00 0.50
COP 150717P00040000 P 07/17/15 40.0 0.00 0.18
COP 150717P00042500 P 07/17/15 42.5 0.00 0.01
COP 150717P00045000 P 07/17/15 45.0 0.00 0.01
COP 150717P00047500 P 07/17/15 47.5 0.00 0.01
COP 150717P00050000 P 07/17/15 50.0 0.00 0.01
COP 150717P00054000 P 07/17/15 54.0 0.02 0.10
COP 150717P00055000 P 07/17/15 55.0 0.03 0.13
COP 150717P00055500 P 07/17/15 55.5 0.02 0.15
COP 150717P00056000 P 07/17/15 56.0 0.03 0.17
COP 150717P00056500 P 07/17/15 56.5 0.06 0.20
COP 150717P00057000 P 07/17/15 57.0 0.09 0.24
COP 150717P00057500 P 07/17/15 57.5 0.14 0.27
COP 150717P00058000 P 07/17/15 58.0 0.20 0.31
COP 150717P00058500 P 07/17/15 58.5 0.29 0.32
COP 150717P00059000 P 07/17/15 59.0 0.38 0.42
COP 150717P00059500 P 07/17/15 59.5 0.50 0.56
COP 150717P00060000 P 07/17/15 60.0 0.63 0.69
COP 150717P00060500 P 07/17/15 60.5 0.83 0.88
COP 150717P00061000 P 07/17/15 61.0 1.05 1.11
COP 150717P00061500 P 07/17/15 61.5 1.27 1.39
COP 150717P00062000 P 07/17/15 62.0 1.59 1.68
COP 150717P00062500 P 07/17/15 62.5 1.86 2.05
COP 150717P00063000 P 07/17/15 63.0 2.22 2.42
COP 150717P00063500 P 07/17/15 63.5 2.57 2.92
COP 150717P00064000 P 07/17/15 64.0 3.00 3.30
COP 150717P00064500 P 07/17/15 64.5 3.40 3.75
COP 150717P00065000 P 07/17/15 65.0 3.90 4.30
COP 150717P00065500 P 07/17/15 65.5 2.70 6.55
COP 150717P00066000 P 07/17/15 66.0 4.35 5.85
COP 150717P00066500 P 07/17/15 66.5 5.25 5.75
COP 150717P00067000 P 07/17/15 67.0 5.55 6.70
COP 150717P00067500 P 07/17/15 67.5 6.30 6.80
COP 150717P00068000 P 07/17/15 68.0 6.60 7.75
COP 150717P00068500 P 07/17/15 68.5 6.70 8.25
COP 150717P00069000 P 07/17/15 69.0 7.15 8.30
COP 150717P00069500 P 07/17/15 69.5 7.35 8.80
COP 150717P00070000 P 07/17/15 70.0 8.15 9.30
COP 150717P00070500 P 07/17/15 70.5 8.30 9.80
COP 150717P00071000 P 07/17/15 71.0 9.20 10.30
COP 150717P00071500 P 07/17/15 71.5 8.60 10.95
COP 150717P00072000 P 07/17/15 72.0 9.85 11.35
COP 150717P00072500 P 07/17/15 72.5 9.70 13.15
COP 150717P00073000 P 07/17/15 73.0 10.90 12.35
COP 150717P00073500 P 07/17/15 73.5 10.65 14.65
COP 150717P00074000 P 07/17/15 74.0 11.90 13.35
COP 150717P00074500 P 07/17/15 74.5 11.65 15.75
COP 150717P00075000 P 07/17/15 75.0 12.15 16.30
COP 150717P00076000 P 07/17/15 76.0 13.15 17.40
COP 150717P00077000 P 07/17/15 77.0 14.15 18.20
COP 150717P00077500 P 07/17/15 77.5 14.60 18.80
COP 150717P00078000 P 07/17/15 78.0 15.10 19.30
COP 150717P00080000 P 07/17/15 80.0 17.10 21.15
COP 150717P00085000 P 07/17/15 85.0 22.10 26.40
COP 150717P00090000 P 07/17/15 90.0 27.10 31.45
COP 150717P00095000 P 07/17/15 95.0 32.05 36.15
COP 150724C00050000 C 07/24/15 50.0 10.65 11.75
COP 150724C00054000 C 07/24/15 54.0 6.85 7.50
COP 150724C00055000 C 07/24/15 55.0 5.85 6.55
COP 150724C00056000 C 07/24/15 56.0 4.90 5.55
COP 150724C00056500 C 07/24/15 56.5 4.40 5.05
COP 150724C00057000 C 07/24/15 57.0 3.95 4.60
COP 150724C00057500 C 07/24/15 57.5 3.50 4.10
COP 150724C00058000 C 07/24/15 58.0 3.05 3.65
COP 150724C00058500 C 07/24/15 58.5 2.65 3.20
COP 150724C00059000 C 07/24/15 59.0 2.55 2.76
COP 150724C00059500 C 07/24/15 59.5 2.23 2.35
COP 150724C00060000 C 07/24/15 60.0 1.88 1.97
COP 150724C00060500 C 07/24/15 60.5 1.52 1.63
COP 150724C00061000 C 07/24/15 61.0 1.24 1.31
COP 150724C00061500 C 07/24/15 61.5 0.97 1.03
COP 150724C00062000 C 07/24/15 62.0 0.74 0.80
COP 150724C00062500 C 07/24/15 62.5 0.55 0.61
COP 150724C00063000 C 07/24/15 63.0 0.41 0.45
COP 150724C00063500 C 07/24/15 63.5 0.29 0.33
COP 150724C00064000 C 07/24/15 64.0 0.21 0.24
COP 150724C00064500 C 07/24/15 64.5 0.13 0.17
COP 150724C00065000 C 07/24/15 65.0 0.10 0.13
COP 150724C00065500 C 07/24/15 65.5 0.06 0.11
COP 150724C00066000 C 07/24/15 66.0 0.03 0.11
COP 150724C00066500 C 07/24/15 66.5 0.02 0.11
COP 150724C00067000 C 07/24/15 67.0 0.01 0.11
COP 150724C00067500 C 07/24/15 67.5 0.01 0.11
COP 150724C00068000 C 07/24/15 68.0 0.00 0.11
COP 150724C00068500 C 07/24/15 68.5 0.00 0.11
COP 150724C00069000 C 07/24/15 69.0 0.00 0.11
COP 150724C00069500 C 07/24/15 69.5 0.00 0.11
COP 150724C00070000 C 07/24/15 70.0 0.00 0.10
COP 150724C00070500 C 07/24/15 70.5 0.00 0.11
COP 150724C00071000 C 07/24/15 71.0 0.00 0.11
COP 150724C00072000 C 07/24/15 72.0 0.00 0.11
COP 150724C00073000 C 07/24/15 73.0 0.00 0.11
COP 150724P00050000 P 07/24/15 50.0 0.00 0.11
COP 150724P00054000 P 07/24/15 54.0 0.01 0.11
COP 150724P00055000 P 07/24/15 55.0 0.07 0.13
COP 150724P00056000 P 07/24/15 56.0 0.14 0.17
COP 150724P00056500 P 07/24/15 56.5 0.15 0.21
COP 150724P00057000 P 07/24/15 57.0 0.19 0.26
COP 150724P00057500 P 07/24/15 57.5 0.26 0.33
COP 150724P00058000 P 07/24/15 58.0 0.35 0.40
COP 150724P00058500 P 07/24/15 58.5 0.44 0.50
COP 150724P00059000 P 07/24/15 59.0 0.56 0.63
COP 150724P00059500 P 07/24/15 59.5 0.71 0.78
COP 150724P00060000 P 07/24/15 60.0 0.88 0.94
COP 150724P00060500 P 07/24/15 60.5 1.08 1.15
COP 150724P00061000 P 07/24/15 61.0 1.28 1.41
COP 150724P00061500 P 07/24/15 61.5 1.56 1.70
COP 150724P00062000 P 07/24/15 62.0 1.87 2.00
COP 150724P00062500 P 07/24/15 62.5 2.19 2.34
COP 150724P00063000 P 07/24/15 63.0 2.57 2.73
COP 150724P00063500 P 07/24/15 63.5 2.94 3.15
COP 150724P00064000 P 07/24/15 64.0 3.25 3.55
COP 150724P00064500 P 07/24/15 64.5 3.65 4.00
COP 150724P00065000 P 07/24/15 65.0 4.15 4.50
COP 150724P00065500 P 07/24/15 65.5 4.45 5.00
COP 150724P00066000 P 07/24/15 66.0 4.90 5.50
COP 150724P00066500 P 07/24/15 66.5 5.30 5.95
COP 150724P00067000 P 07/24/15 67.0 5.80 6.45
COP 150724P00067500 P 07/24/15 67.5 6.30 6.95
COP 150724P00068000 P 07/24/15 68.0 6.80 7.45
COP 150724P00068500 P 07/24/15 68.5 7.30 7.95
COP 150724P00069000 P 07/24/15 69.0 7.80 8.45
COP 150724P00069500 P 07/24/15 69.5 8.30 8.95
COP 150724P00070000 P 07/24/15 70.0 7.55 10.85
COP 150724P00070500 P 07/24/15 70.5 8.60 10.05
COP 150724P00071000 P 07/24/15 71.0 9.15 10.60
COP 150724P00072000 P 07/24/15 72.0 10.00 12.65
COP 150724P00073000 P 07/24/15 73.0 11.00 13.30
COP 150731C00050000 C 07/31/15 50.0 9.80 11.75
COP 150731C00054000 C 07/31/15 54.0 6.80 7.50
COP 150731C00055000 C 07/31/15 55.0 5.85 6.55
COP 150731C00056000 C 07/31/15 56.0 4.90 5.55
COP 150731C00056500 C 07/31/15 56.5 4.40 5.10
COP 150731C00057000 C 07/31/15 57.0 3.95 4.60
COP 150731C00057500 C 07/31/15 57.5 3.55 4.15
COP 150731C00058000 C 07/31/15 58.0 3.10 3.70
COP 150731C00058500 C 07/31/15 58.5 2.72 3.25
COP 150731C00059000 C 07/31/15 59.0 2.59 2.84
COP 150731C00059500 C 07/31/15 59.5 2.33 2.45
COP 150731C00060000 C 07/31/15 60.0 1.98 2.09
COP 150731C00060500 C 07/31/15 60.5 1.63 1.76
COP 150731C00061000 C 07/31/15 61.0 1.34 1.46
COP 150731C00061500 C 07/31/15 61.5 1.11 1.19
COP 150731C00062000 C 07/31/15 62.0 0.91 0.96
COP 150731C00062500 C 07/31/15 62.5 0.69 0.77
COP 150731C00063000 C 07/31/15 63.0 0.54 0.60
COP 150731C00063500 C 07/31/15 63.5 0.43 0.47
COP 150731C00064000 C 07/31/15 64.0 0.33 0.36
COP 150731C00064500 C 07/31/15 64.5 0.23 0.28
COP 150731C00065000 C 07/31/15 65.0 0.17 0.22
COP 150731C00065500 C 07/31/15 65.5 0.13 0.17
COP 150731C00066000 C 07/31/15 66.0 0.10 0.13
COP 150731C00066500 C 07/31/15 66.5 0.07 0.11
COP 150731C00067000 C 07/31/15 67.0 0.04 0.11
COP 150731C00067500 C 07/31/15 67.5 0.02 0.11
COP 150731C00068000 C 07/31/15 68.0 0.02 0.11
COP 150731C00068500 C 07/31/15 68.5 0.01 0.10
COP 150731C00069000 C 07/31/15 69.0 0.01 0.09
COP 150731C00069500 C 07/31/15 69.5 0.00 0.11
COP 150731C00070000 C 07/31/15 70.0 0.00 0.05
COP 150731C00070500 C 07/31/15 70.5 0.00 0.11
COP 150731C00071000 C 07/31/15 71.0 0.00 0.11
COP 150731C00071500 C 07/31/15 71.5 0.00 0.11
COP 150731C00072000 C 07/31/15 72.0 0.00 0.11
COP 150731C00073000 C 07/31/15 73.0 0.00 0.11
COP 150731C00074000 C 07/31/15 74.0 0.00 0.11
COP 150731P00050000 P 07/31/15 50.0 0.01 0.11
COP 150731P00054000 P 07/31/15 54.0 0.10 0.14
COP 150731P00055000 P 07/31/15 55.0 0.15 0.19
COP 150731P00056000 P 07/31/15 56.0 0.17 0.28
COP 150731P00056500 P 07/31/15 56.5 0.27 0.33
COP 150731P00057000 P 07/31/15 57.0 0.33 0.40
COP 150731P00057500 P 07/31/15 57.5 0.41 0.48
COP 150731P00058000 P 07/31/15 58.0 0.51 0.58
COP 150731P00058500 P 07/31/15 58.5 0.63 0.70
COP 150731P00059000 P 07/31/15 59.0 0.75 0.83
COP 150731P00059500 P 07/31/15 59.5 0.91 0.99
COP 150731P00060000 P 07/31/15 60.0 1.07 1.17
COP 150731P00060500 P 07/31/15 60.5 1.26 1.38
COP 150731P00061000 P 07/31/15 61.0 1.53 1.63
COP 150731P00061500 P 07/31/15 61.5 1.68 1.92
COP 150731P00062000 P 07/31/15 62.0 1.96 2.22
COP 150731P00062500 P 07/31/15 62.5 2.32 2.54
COP 150731P00063000 P 07/31/15 63.0 2.63 2.92
COP 150731P00063500 P 07/31/15 63.5 2.80 3.35
COP 150731P00064000 P 07/31/15 64.0 3.25 3.70
COP 150731P00064500 P 07/31/15 64.5 3.80 4.20
COP 150731P00065000 P 07/31/15 65.0 4.25 4.65
COP 150731P00065500 P 07/31/15 65.5 4.50 5.05
COP 150731P00066000 P 07/31/15 66.0 4.95 5.60
COP 150731P00066500 P 07/31/15 66.5 5.35 6.05
COP 150731P00067000 P 07/31/15 67.0 5.85 6.50
COP 150731P00067500 P 07/31/15 67.5 6.30 7.00
COP 150731P00068000 P 07/31/15 68.0 6.80 7.45
COP 150731P00068500 P 07/31/15 68.5 7.30 7.95
COP 150731P00069000 P 07/31/15 69.0 7.80 8.45
COP 150731P00069500 P 07/31/15 69.5 8.30 9.00
COP 150731P00070000 P 07/31/15 70.0 8.80 9.45
COP 150731P00070500 P 07/31/15 70.5 8.40 10.80
COP 150731P00071000 P 07/31/15 71.0 9.80 11.15
COP 150731P00071500 P 07/31/15 71.5 9.00 12.35
COP 150731P00072000 P 07/31/15 72.0 9.50 12.85
COP 150731P00073000 P 07/31/15 73.0 10.55 13.80
COP 150731P00074000 P 07/31/15 74.0 11.55 14.80
COP 150807C00050000 C 08/07/15 50.0 10.10 11.75
COP 150807C00054000 C 08/07/15 54.0 6.85 7.50
COP 150807C00055000 C 08/07/15 55.0 5.90 6.55
COP 150807C00056000 C 08/07/15 56.0 4.90 5.60
COP 150807C00056500 C 08/07/15 56.5 4.50 5.10
COP 150807C00057000 C 08/07/15 57.0 4.05 4.65
COP 150807C00057500 C 08/07/15 57.5 3.60 4.20
COP 150807C00058000 C 08/07/15 58.0 3.60 3.75
COP 150807C00058500 C 08/07/15 58.5 2.82 3.35
COP 150807C00059000 C 08/07/15 59.0 2.69 2.91
COP 150807C00059500 C 08/07/15 59.5 2.44 2.54
COP 150807C00060000 C 08/07/15 60.0 2.08 2.19
COP 150807C00060500 C 08/07/15 60.5 1.74 1.87
COP 150807C00061000 C 08/07/15 61.0 1.49 1.57
COP 150807C00061500 C 08/07/15 61.5 1.25 1.32
COP 150807C00062000 C 08/07/15 62.0 1.02 1.09
COP 150807C00062500 C 08/07/15 62.5 0.83 0.89
COP 150807C00063000 C 08/07/15 63.0 0.65 0.72
COP 150807C00063500 C 08/07/15 63.5 0.50 0.58
COP 150807C00064000 C 08/07/15 64.0 0.42 0.46
COP 150807C00064500 C 08/07/15 64.5 0.31 0.37
COP 150807C00065000 C 08/07/15 65.0 0.24 0.29
COP 150807C00065500 C 08/07/15 65.5 0.19 0.23
COP 150807C00066000 C 08/07/15 66.0 0.15 0.18
COP 150807C00066500 C 08/07/15 66.5 0.12 0.14
COP 150807C00067000 C 08/07/15 67.0 0.09 0.11
COP 150807C00067500 C 08/07/15 67.5 0.04 0.11
COP 150807C00068000 C 08/07/15 68.0 0.02 0.11
COP 150807C00068500 C 08/07/15 68.5 0.01 0.11
COP 150807C00069000 C 08/07/15 69.0 0.01 0.11
COP 150807C00069500 C 08/07/15 69.5 0.01 0.10
COP 150807C00070000 C 08/07/15 70.0 0.01 0.09
COP 150807C00070500 C 08/07/15 70.5 0.00 0.11
COP 150807C00071000 C 08/07/15 71.0 0.00 0.11
COP 150807C00072000 C 08/07/15 72.0 0.00 0.11
COP 150807P00050000 P 08/07/15 50.0 0.02 0.11
COP 150807P00054000 P 08/07/15 54.0 0.15 0.19
COP 150807P00055000 P 08/07/15 55.0 0.22 0.26
COP 150807P00056000 P 08/07/15 56.0 0.32 0.36
COP 150807P00056500 P 08/07/15 56.5 0.35 0.42
COP 150807P00057000 P 08/07/15 57.0 0.44 0.50
COP 150807P00057500 P 08/07/15 57.5 0.52 0.59
COP 150807P00058000 P 08/07/15 58.0 0.60 0.70
COP 150807P00058500 P 08/07/15 58.5 0.69 0.82
COP 150807P00059000 P 08/07/15 59.0 0.84 0.97
COP 150807P00059500 P 08/07/15 59.5 1.04 1.14
COP 150807P00060000 P 08/07/15 60.0 1.21 1.32
COP 150807P00060500 P 08/07/15 60.5 1.45 1.56
COP 150807P00061000 P 08/07/15 61.0 1.68 1.78
COP 150807P00061500 P 08/07/15 61.5 1.82 2.07
COP 150807P00062000 P 08/07/15 62.0 2.10 2.35
COP 150807P00062500 P 08/07/15 62.5 2.44 2.68
COP 150807P00063000 P 08/07/15 63.0 2.79 3.05
COP 150807P00063500 P 08/07/15 63.5 3.00 3.45
COP 150807P00064000 P 08/07/15 64.0 3.45 3.80
COP 150807P00064500 P 08/07/15 64.5 3.80 4.25
COP 150807P00065000 P 08/07/15 65.0 4.30 4.65
COP 150807P00065500 P 08/07/15 65.5 4.55 5.15
COP 150807P00066000 P 08/07/15 66.0 4.95 5.60
COP 150807P00066500 P 08/07/15 66.5 5.35 6.05
COP 150807P00067000 P 08/07/15 67.0 5.80 6.50
COP 150807P00067500 P 08/07/15 67.5 6.35 7.05
COP 150807P00068000 P 08/07/15 68.0 6.80 7.55
COP 150807P00068500 P 08/07/15 68.5 7.25 8.00
COP 150807P00069000 P 08/07/15 69.0 7.75 8.50
COP 150807P00069500 P 08/07/15 69.5 8.25 9.00
COP 150807P00070000 P 08/07/15 70.0 8.75 9.50
COP 150807P00070500 P 08/07/15 70.5 8.05 11.30
COP 150807P00071000 P 08/07/15 71.0 8.50 11.80
COP 150807P00072000 P 08/07/15 72.0 9.55 12.85
COP 150821C00035000 C 08/21/15 35.0 24.80 26.85
COP 150821C00037500 C 08/21/15 37.5 22.30 24.30
COP 150821C00040000 C 08/21/15 40.0 20.10 22.10
COP 150821C00042500 C 08/21/15 42.5 17.50 20.60
COP 150821C00045000 C 08/21/15 45.0 14.70 17.20
COP 150821C00047500 C 08/21/15 47.5 12.00 15.60
COP 150821C00050000 C 08/21/15 50.0 10.70 11.75
COP 150821C00052500 C 08/21/15 52.5 8.35 9.00
COP 150821C00055000 C 08/21/15 55.0 5.95 6.55
COP 150821C00057500 C 08/21/15 57.5 3.75 4.30
COP 150821C00060000 C 08/21/15 60.0 2.32 2.40
COP 150821C00062500 C 08/21/15 62.5 1.08 1.14
COP 150821C00065000 C 08/21/15 65.0 0.43 0.46
COP 150821C00067500 C 08/21/15 67.5 0.16 0.17
COP 150821C00070000 C 08/21/15 70.0 0.05 0.07
COP 150821C00072500 C 08/21/15 72.5 0.01 0.09
COP 150821C00075000 C 08/21/15 75.0 0.00 0.09
COP 150821C00077500 C 08/21/15 77.5 0.00 0.10
COP 150821C00080000 C 08/21/15 80.0 0.00 0.02
COP 150821C00085000 C 08/21/15 85.0 0.00 0.05
COP 150821C00090000 C 08/21/15 90.0 0.00 0.04
COP 150821C00095000 C 08/21/15 95.0 0.00 0.04
COP 150821P00035000 P 08/21/15 35.0 0.00 0.05
COP 150821P00037500 P 08/21/15 37.5 0.02 0.05
COP 150821P00040000 P 08/21/15 40.0 0.03 0.05
COP 150821P00042500 P 08/21/15 42.5 0.03 0.06
COP 150821P00045000 P 08/21/15 45.0 0.05 0.06
COP 150821P00047500 P 08/21/15 47.5 0.04 0.09
COP 150821P00050000 P 08/21/15 50.0 0.09 0.11
COP 150821P00052500 P 08/21/15 52.5 0.17 0.20
COP 150821P00055000 P 08/21/15 55.0 0.36 0.39
COP 150821P00057500 P 08/21/15 57.5 0.75 0.79
COP 150821P00060000 P 08/21/15 60.0 1.50 1.57
COP 150821P00062500 P 08/21/15 62.5 2.76 2.89
COP 150821P00065000 P 08/21/15 65.0 4.45 4.80
COP 150821P00067500 P 08/21/15 67.5 6.60 7.00
COP 150821P00070000 P 08/21/15 70.0 9.00 9.45
COP 150821P00072500 P 08/21/15 72.5 10.95 12.55
COP 150821P00075000 P 08/21/15 75.0 13.45 15.00
COP 150821P00077500 P 08/21/15 77.5 15.00 18.00
COP 150821P00080000 P 08/21/15 80.0 17.50 20.75
COP 150821P00085000 P 08/21/15 85.0 22.50 25.55
COP 150821P00090000 P 08/21/15 90.0 27.55 30.60
COP 150821P00095000 P 08/21/15 95.0 32.40 35.55
COP 151120C00032500 C 11/20/15 32.5 27.35 30.60
COP 151120C00035000 C 11/20/15 35.0 24.50 28.35
COP 151120C00037500 C 11/20/15 37.5 21.80 24.35
COP 151120C00040000 C 11/20/15 40.0 19.45 23.15
COP 151120C00042500 C 11/20/15 42.5 16.80 19.35
COP 151120C00045000 C 11/20/15 45.0 14.35 18.15
COP 151120C00047500 C 11/20/15 47.5 13.05 14.35
COP 151120C00050000 C 11/20/15 50.0 9.50 13.10
COP 151120C00052500 C 11/20/15 52.5 8.50 9.10
COP 151120C00055000 C 11/20/15 55.0 6.35 6.90
COP 151120C00057500 C 11/20/15 57.5 4.85 5.00
COP 151120C00060000 C 11/20/15 60.0 3.30 3.40
COP 151120C00062500 C 11/20/15 62.5 2.09 2.15
COP 151120C00065000 C 11/20/15 65.0 1.23 1.28
COP 151120C00067500 C 11/20/15 67.5 0.67 0.72
COP 151120C00070000 C 11/20/15 70.0 0.33 0.39
COP 151120C00072500 C 11/20/15 72.5 0.17 0.21
COP 151120C00075000 C 11/20/15 75.0 0.08 0.12
COP 151120C00077500 C 11/20/15 77.5 0.01 0.10
COP 151120C00080000 C 11/20/15 80.0 0.02 0.09
COP 151120C00085000 C 11/20/15 85.0 0.00 0.11
COP 151120C00090000 C 11/20/15 90.0 0.00 0.11
COP 151120P00032500 P 11/20/15 32.5 0.02 0.07
COP 151120P00035000 P 11/20/15 35.0 0.03 0.08
COP 151120P00037500 P 11/20/15 37.5 0.02 0.10
COP 151120P00040000 P 11/20/15 40.0 0.05 0.13
COP 151120P00042500 P 11/20/15 42.5 0.13 0.17
COP 151120P00045000 P 11/20/15 45.0 0.22 0.25
COP 151120P00047500 P 11/20/15 47.5 0.35 0.38
COP 151120P00050000 P 11/20/15 50.0 0.53 0.57
COP 151120P00052500 P 11/20/15 52.5 0.82 0.88
COP 151120P00055000 P 11/20/15 55.0 1.28 1.35
COP 151120P00057500 P 11/20/15 57.5 1.98 2.07
COP 151120P00060000 P 11/20/15 60.0 3.00 3.05
COP 151120P00062500 P 11/20/15 62.5 4.30 4.40
COP 151120P00065000 P 11/20/15 65.0 6.00 6.15
COP 151120P00067500 P 11/20/15 67.5 7.50 8.15
COP 151120P00070000 P 11/20/15 70.0 9.70 10.85
COP 151120P00072500 P 11/20/15 72.5 11.40 13.30
COP 151120P00075000 P 11/20/15 75.0 13.20 16.50
COP 151120P00077500 P 11/20/15 77.5 15.60 19.05
COP 151120P00080000 P 11/20/15 80.0 18.05 21.75
COP 151120P00085000 P 11/20/15 85.0 22.95 26.90
COP 151120P00090000 P 11/20/15 90.0 28.05 31.35
COP 160115C00032500 C 01/15/16 32.5 27.30 29.55
COP 160115C00035000 C 01/15/16 35.0 24.45 28.15
COP 160115C00037500 C 01/15/16 37.5 21.95 25.65
COP 160115C00040000 C 01/15/16 40.0 19.80 21.95
COP 160115C00042500 C 01/15/16 42.5 17.30 19.45
COP 160115C00045000 C 01/15/16 45.0 14.70 18.15
COP 160115C00047500 C 01/15/16 47.5 12.20 15.40
COP 160115C00050000 C 01/15/16 50.0 10.50 11.80
COP 160115C00052500 C 01/15/16 52.5 8.70 9.35
COP 160115C00055000 C 01/15/16 55.0 6.65 7.35
COP 160115C00057500 C 01/15/16 57.5 5.25 5.40
COP 160115C00060000 C 01/15/16 60.0 3.85 3.90
COP 160115C00062500 C 01/15/16 62.5 2.55 2.71
COP 160115C00065000 C 01/15/16 65.0 1.68 1.79
COP 160115C00067500 C 01/15/16 67.5 1.09 1.16
COP 160115C00070000 C 01/15/16 70.0 0.66 0.71
COP 160115C00072500 C 01/15/16 72.5 0.39 0.43
COP 160115C00075000 C 01/15/16 75.0 0.23 0.27
COP 160115C00077500 C 01/15/16 77.5 0.14 0.16
COP 160115C00080000 C 01/15/16 80.0 0.08 0.12
COP 160115C00082500 C 01/15/16 82.5 0.04 0.11
COP 160115C00085000 C 01/15/16 85.0 0.01 0.08
COP 160115C00087500 C 01/15/16 87.5 0.01 0.06
COP 160115C00090000 C 01/15/16 90.0 0.01 0.05
COP 160115C00092500 C 01/15/16 92.5 0.00 0.05
COP 160115C00095000 C 01/15/16 95.0 0.02 0.05
COP 160115C00100000 C 01/15/16 100.0 0.00 0.04
COP 160115C00105000 C 01/15/16 105.0 0.00 0.03
COP 160115C00110000 C 01/15/16 110.0 0.00 0.03
COP 160115C00115000 C 01/15/16 115.0 0.00 0.03
COP 160115C00120000 C 01/15/16 120.0 0.00 0.04
COP 160115P00032500 P 01/15/16 32.5 0.05 0.10
COP 160115P00035000 P 01/15/16 35.0 0.06 0.13
COP 160115P00037500 P 01/15/16 37.5 0.09 0.17
COP 160115P00040000 P 01/15/16 40.0 0.17 0.22
COP 160115P00042500 P 01/15/16 42.5 0.26 0.30
COP 160115P00045000 P 01/15/16 45.0 0.38 0.42
COP 160115P00047500 P 01/15/16 47.5 0.57 0.60
COP 160115P00050000 P 01/15/16 50.0 0.81 0.87
COP 160115P00052500 P 01/15/16 52.5 1.21 1.26
COP 160115P00055000 P 01/15/16 55.0 1.76 1.83
COP 160115P00057500 P 01/15/16 57.5 2.53 2.61
COP 160115P00060000 P 01/15/16 60.0 3.55 3.65
COP 160115P00062500 P 01/15/16 62.5 4.90 5.00
COP 160115P00065000 P 01/15/16 65.0 6.50 6.65
COP 160115P00067500 P 01/15/16 67.5 8.30 8.55
COP 160115P00070000 P 01/15/16 70.0 9.95 11.10
COP 160115P00072500 P 01/15/16 72.5 12.45 12.95
COP 160115P00075000 P 01/15/16 75.0 14.75 15.45
COP 160115P00077500 P 01/15/16 77.5 15.75 18.05
COP 160115P00080000 P 01/15/16 80.0 19.50 20.20
COP 160115P00082500 P 01/15/16 82.5 20.65 23.85
COP 160115P00085000 P 01/15/16 85.0 23.15 25.70
COP 160115P00087500 P 01/15/16 87.5 25.50 29.05
COP 160115P00090000 P 01/15/16 90.0 28.05 30.75
COP 160115P00092500 P 01/15/16 92.5 30.50 33.05
COP 160115P00095000 P 01/15/16 95.0 33.00 35.55
COP 160115P00100000 P 01/15/16 100.0 38.00 41.40
COP 160115P00105000 P 01/15/16 105.0 43.00 46.45
COP 160115P00110000 P 01/15/16 110.0 48.00 51.45
COP 160115P00115000 P 01/15/16 115.0 52.45 56.75
COP 160115P00120000 P 01/15/16 120.0 58.00 60.80
COP 160219C00032500 C 02/19/16 32.5 26.75 30.85
COP 160219C00035000 C 02/19/16 35.0 24.10 28.40
COP 160219C00037500 C 02/19/16 37.5 21.60 26.00
COP 160219C00040000 C 02/19/16 40.0 19.15 23.65
COP 160219C00042500 C 02/19/16 42.5 16.60 21.00
COP 160219C00045000 C 02/19/16 45.0 14.20 18.55
COP 160219C00047500 C 02/19/16 47.5 12.00 16.20
COP 160219C00050000 C 02/19/16 50.0 10.90 13.45
COP 160219C00052500 C 02/19/16 52.5 8.60 9.90
COP 160219C00055000 C 02/19/16 55.0 6.95 7.90
COP 160219C00057500 C 02/19/16 57.5 5.15 5.80
COP 160219C00060000 C 02/19/16 60.0 3.90 4.25
COP 160219C00062500 C 02/19/16 62.5 2.70 3.05
COP 160219C00065000 C 02/19/16 65.0 1.81 2.07
COP 160219C00067500 C 02/19/16 67.5 1.16 1.39
COP 160219C00070000 C 02/19/16 70.0 0.67 0.95
COP 160219C00075000 C 02/19/16 75.0 0.23 0.55
COP 160219C00080000 C 02/19/16 80.0 0.10 0.40
COP 160219C00085000 C 02/19/16 85.0 0.00 0.33
COP 160219C00090000 C 02/19/16 90.0 0.00 0.31
COP 160219P00032500 P 02/19/16 32.5 0.05 0.40
COP 160219P00035000 P 02/19/16 35.0 0.07 0.43
COP 160219P00037500 P 02/19/16 37.5 0.12 0.45
COP 160219P00040000 P 02/19/16 40.0 0.21 0.45
COP 160219P00042500 P 02/19/16 42.5 0.29 0.62
COP 160219P00045000 P 02/19/16 45.0 0.42 0.77
COP 160219P00047500 P 02/19/16 47.5 0.66 0.96
COP 160219P00050000 P 02/19/16 50.0 0.94 1.20
COP 160219P00052500 P 02/19/16 52.5 1.43 1.69
COP 160219P00055000 P 02/19/16 55.0 2.06 2.43
COP 160219P00057500 P 02/19/16 57.5 2.87 3.30
COP 160219P00060000 P 02/19/16 60.0 4.00 4.20
COP 160219P00062500 P 02/19/16 62.5 5.25 5.75
COP 160219P00065000 P 02/19/16 65.0 6.85 7.85
COP 160219P00067500 P 02/19/16 67.5 8.50 9.75
COP 160219P00070000 P 02/19/16 70.0 10.45 11.80
COP 160219P00075000 P 02/19/16 75.0 14.35 16.75
COP 160219P00080000 P 02/19/16 80.0 18.45 22.60
COP 160219P00085000 P 02/19/16 85.0 23.20 27.65
COP 160219P00090000 P 02/19/16 90.0 28.05 32.55
COP 170120C00032500 C 01/20/17 32.5 26.45 30.95
COP 170120C00035000 C 01/20/17 35.0 24.00 28.90
COP 170120C00037500 C 01/20/17 37.5 21.50 26.00
COP 170120C00040000 C 01/20/17 40.0 19.05 23.45
COP 170120C00042500 C 01/20/17 42.5 16.50 21.00
COP 170120C00045000 C 01/20/17 45.0 14.05 18.90
COP 170120C00047500 C 01/20/17 47.5 12.75 15.85
COP 170120C00050000 C 01/20/17 50.0 12.00 14.00
COP 170120C00052500 C 01/20/17 52.5 9.40 11.35
COP 170120C00055000 C 01/20/17 55.0 8.35 9.15
COP 170120C00057500 C 01/20/17 57.5 6.95 7.65
COP 170120C00060000 C 01/20/17 60.0 5.65 6.30
COP 170120C00062500 C 01/20/17 62.5 4.70 5.00
COP 170120C00065000 C 01/20/17 65.0 3.60 4.20
COP 170120C00067500 C 01/20/17 67.5 2.90 3.25
COP 170120C00070000 C 01/20/17 70.0 2.17 2.59
COP 170120C00072500 C 01/20/17 72.5 1.75 2.19
COP 170120C00075000 C 01/20/17 75.0 1.45 1.61
COP 170120C00077500 C 01/20/17 77.5 0.95 1.20
COP 170120C00080000 C 01/20/17 80.0 0.79 1.06
COP 170120C00082500 C 01/20/17 82.5 0.45 1.09
COP 170120C00085000 C 01/20/17 85.0 0.32 0.99
COP 170120C00090000 C 01/20/17 90.0 0.20 0.50
COP 170120C00095000 C 01/20/17 95.0 0.04 0.50
COP 170120C00100000 C 01/20/17 100.0 0.01 0.37
COP 170120C00105000 C 01/20/17 105.0 0.00 0.27
COP 170120C00110000 C 01/20/17 110.0 0.00 0.20
COP 170120P00032500 P 01/20/17 32.5 0.47 0.90
COP 170120P00035000 P 01/20/17 35.0 0.61 1.10
COP 170120P00037500 P 01/20/17 37.5 0.83 1.40
COP 170120P00040000 P 01/20/17 40.0 1.11 1.69
COP 170120P00042500 P 01/20/17 42.5 1.45 1.80
COP 170120P00045000 P 01/20/17 45.0 1.90 2.26
COP 170120P00047500 P 01/20/17 47.5 2.45 2.82
COP 170120P00050000 P 01/20/17 50.0 3.05 3.50
COP 170120P00052500 P 01/20/17 52.5 3.85 4.35
COP 170120P00055000 P 01/20/17 55.0 4.70 5.30
COP 170120P00057500 P 01/20/17 57.5 5.90 6.45
COP 170120P00060000 P 01/20/17 60.0 7.20 7.55
COP 170120P00062500 P 01/20/17 62.5 8.40 9.25
COP 170120P00065000 P 01/20/17 65.0 10.15 10.85
COP 170120P00067500 P 01/20/17 67.5 11.65 12.60
COP 170120P00070000 P 01/20/17 70.0 12.85 14.55
COP 170120P00072500 P 01/20/17 72.5 14.30 17.10
COP 170120P00075000 P 01/20/17 75.0 16.40 19.55
COP 170120P00077500 P 01/20/17 77.5 18.60 21.80
COP 170120P00080000 P 01/20/17 80.0 20.40 24.20
COP 170120P00082500 P 01/20/17 82.5 22.10 26.95
COP 170120P00085000 P 01/20/17 85.0 24.80 29.00
COP 170120P00090000 P 01/20/17 90.0 29.55 34.00
COP 170120P00095000 P 01/20/17 95.0 34.00 38.90
COP 170120P00100000 P 01/20/17 100.0 39.00 43.80
COP 170120P00105000 P 01/20/17 105.0 44.00 48.70
COP 170120P00110000 P 01/20/17 110.0 48.65 53.50

OPRA data is delayed 15 minutes.