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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-07)Premium Content

Conocophillips (COP)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 150130C00045000 C 01/30/15 45.0 18.50 21.45
COP 150130C00050000 C 01/30/15 50.0 13.55 16.25
COP 150130C00051000 C 01/30/15 51.0 12.60 15.25
COP 150130C00052000 C 01/30/15 52.0 11.60 14.25
COP 150130C00053000 C 01/30/15 53.0 10.65 13.40
COP 150130C00054000 C 01/30/15 54.0 9.50 13.40
COP 150130C00055000 C 01/30/15 55.0 9.15 11.40
COP 150130C00055500 C 01/30/15 55.5 8.75 10.95
COP 150130C00056000 C 01/30/15 56.0 7.85 10.20
COP 150130C00056500 C 01/30/15 56.5 7.35 9.60
COP 150130C00057000 C 01/30/15 57.0 6.85 9.10
COP 150130C00057500 C 01/30/15 57.5 6.35 8.55
COP 150130C00058000 C 01/30/15 58.0 5.85 8.10
COP 150130C00058500 C 01/30/15 58.5 5.40 7.60
COP 150130C00059000 C 01/30/15 59.0 4.90 7.10
COP 150130C00059500 C 01/30/15 59.5 4.40 6.60
COP 150130C00060000 C 01/30/15 60.0 3.95 6.10
COP 150130C00060500 C 01/30/15 60.5 3.50 5.60
COP 150130C00061000 C 01/30/15 61.0 3.05 5.10
COP 150130C00061500 C 01/30/15 61.5 2.63 4.65
COP 150130C00062000 C 01/30/15 62.0 2.58 4.15
COP 150130C00062500 C 01/30/15 62.5 2.24 3.65
COP 150130C00063000 C 01/30/15 63.0 2.75 3.20
COP 150130C00063500 C 01/30/15 63.5 2.31 2.75
COP 150130C00064000 C 01/30/15 64.0 1.94 2.35
COP 150130C00064500 C 01/30/15 64.5 1.57 1.95
COP 150130C00065000 C 01/30/15 65.0 1.35 1.44
COP 150130C00065500 C 01/30/15 65.5 1.03 1.10
COP 150130C00066000 C 01/30/15 66.0 0.73 0.84
COP 150130C00066500 C 01/30/15 66.5 0.51 0.60
COP 150130C00067000 C 01/30/15 67.0 0.37 0.42
COP 150130C00067500 C 01/30/15 67.5 0.20 0.29
COP 150130C00068000 C 01/30/15 68.0 0.08 0.23
COP 150130C00068500 C 01/30/15 68.5 0.09 0.16
COP 150130C00069000 C 01/30/15 69.0 0.02 0.11
COP 150130C00069500 C 01/30/15 69.5 0.01 0.09
COP 150130C00070000 C 01/30/15 70.0 0.01 0.06
COP 150130C00070500 C 01/30/15 70.5 0.00 0.11
COP 150130C00071000 C 01/30/15 71.0 0.01 0.03
COP 150130C00071500 C 01/30/15 71.5 0.00 0.12
COP 150130C00072000 C 01/30/15 72.0 0.00 0.13
COP 150130C00072500 C 01/30/15 72.5 0.00 0.12
COP 150130C00073000 C 01/30/15 73.0 0.00 0.13
COP 150130C00073500 C 01/30/15 73.5 0.00 0.13
COP 150130C00074000 C 01/30/15 74.0 0.00 0.13
COP 150130C00074500 C 01/30/15 74.5 0.00 0.12
COP 150130C00075000 C 01/30/15 75.0 0.00 0.12
COP 150130C00076000 C 01/30/15 76.0 0.00 0.12
COP 150130C00080000 C 01/30/15 80.0 0.00 0.05
COP 150130P00045000 P 01/30/15 45.0 0.00 0.01
COP 150130P00050000 P 01/30/15 50.0 0.00 0.02
COP 150130P00051000 P 01/30/15 51.0 0.00 0.11
COP 150130P00052000 P 01/30/15 52.0 0.00 0.13
COP 150130P00053000 P 01/30/15 53.0 0.00 0.02
COP 150130P00054000 P 01/30/15 54.0 0.00 0.13
COP 150130P00055000 P 01/30/15 55.0 0.00 0.03
COP 150130P00055500 P 01/30/15 55.5 0.00 0.10
COP 150130P00056000 P 01/30/15 56.0 0.00 0.14
COP 150130P00056500 P 01/30/15 56.5 0.00 0.13
COP 150130P00057000 P 01/30/15 57.0 0.00 0.13
COP 150130P00057500 P 01/30/15 57.5 0.00 0.13
COP 150130P00058000 P 01/30/15 58.0 0.00 0.09
COP 150130P00058500 P 01/30/15 58.5 0.00 0.05
COP 150130P00059000 P 01/30/15 59.0 0.00 0.04
COP 150130P00059500 P 01/30/15 59.5 0.00 0.05
COP 150130P00060000 P 01/30/15 60.0 0.01 0.04
COP 150130P00060500 P 01/30/15 60.5 0.02 0.08
COP 150130P00061000 P 01/30/15 61.0 0.03 0.11
COP 150130P00061500 P 01/30/15 61.5 0.04 0.11
COP 150130P00062000 P 01/30/15 62.0 0.06 0.12
COP 150130P00062500 P 01/30/15 62.5 0.10 0.18
COP 150130P00063000 P 01/30/15 63.0 0.13 0.22
COP 150130P00063500 P 01/30/15 63.5 0.20 0.25
COP 150130P00064000 P 01/30/15 64.0 0.28 0.34
COP 150130P00064500 P 01/30/15 64.5 0.39 0.51
COP 150130P00065000 P 01/30/15 65.0 0.53 0.60
COP 150130P00065500 P 01/30/15 65.5 0.73 0.85
COP 150130P00066000 P 01/30/15 66.0 0.93 1.05
COP 150130P00066500 P 01/30/15 66.5 1.14 1.54
COP 150130P00067000 P 01/30/15 67.0 1.44 1.80
COP 150130P00067500 P 01/30/15 67.5 1.78 2.20
COP 150130P00068000 P 01/30/15 68.0 2.17 2.70
COP 150130P00068500 P 01/30/15 68.5 2.48 3.15
COP 150130P00069000 P 01/30/15 69.0 3.00 3.65
COP 150130P00069500 P 01/30/15 69.5 3.40 4.15
COP 150130P00070000 P 01/30/15 70.0 3.95 4.65
COP 150130P00070500 P 01/30/15 70.5 4.45 5.20
COP 150130P00071000 P 01/30/15 71.0 4.95 5.85
COP 150130P00071500 P 01/30/15 71.5 5.45 6.30
COP 150130P00072000 P 01/30/15 72.0 5.95 6.80
COP 150130P00072500 P 01/30/15 72.5 6.30 7.35
COP 150130P00073000 P 01/30/15 73.0 6.80 7.65
COP 150130P00073500 P 01/30/15 73.5 7.30 8.30
COP 150130P00074000 P 01/30/15 74.0 7.65 8.65
COP 150130P00074500 P 01/30/15 74.5 7.30 9.25
COP 150130P00075000 P 01/30/15 75.0 7.45 10.95
COP 150130P00076000 P 01/30/15 76.0 8.35 12.05
COP 150130P00080000 P 01/30/15 80.0 13.70 14.70
COP 150206C00050000 C 02/06/15 50.0 13.50 16.20
COP 150206C00055000 C 02/06/15 55.0 8.80 11.25
COP 150206C00056000 C 02/06/15 56.0 7.90 10.15
COP 150206C00057000 C 02/06/15 57.0 6.90 9.15
COP 150206C00058000 C 02/06/15 58.0 5.95 8.15
COP 150206C00058500 C 02/06/15 58.5 5.50 7.70
COP 150206C00059000 C 02/06/15 59.0 5.05 7.20
COP 150206C00059500 C 02/06/15 59.5 4.60 6.80
COP 150206C00060000 C 02/06/15 60.0 4.15 6.20
COP 150206C00060500 C 02/06/15 60.5 3.75 5.75
COP 150206C00061000 C 02/06/15 61.0 3.65 5.30
COP 150206C00061500 C 02/06/15 61.5 3.65 4.80
COP 150206C00062000 C 02/06/15 62.0 3.70 4.35
COP 150206C00062500 C 02/06/15 62.5 3.40 3.75
COP 150206C00063000 C 02/06/15 63.0 3.00 3.50
COP 150206C00063500 C 02/06/15 63.5 2.65 3.10
COP 150206C00064000 C 02/06/15 64.0 2.23 2.71
COP 150206C00064500 C 02/06/15 64.5 1.99 2.34
COP 150206C00065000 C 02/06/15 65.0 1.68 1.91
COP 150206C00065500 C 02/06/15 65.5 1.39 1.60
COP 150206C00066000 C 02/06/15 66.0 1.17 1.28
COP 150206C00066500 C 02/06/15 66.5 0.89 1.08
COP 150206C00067000 C 02/06/15 67.0 0.76 0.83
COP 150206C00067500 C 02/06/15 67.5 0.52 0.65
COP 150206C00068000 C 02/06/15 68.0 0.43 0.53
COP 150206C00068500 C 02/06/15 68.5 0.29 0.45
COP 150206C00069000 C 02/06/15 69.0 0.17 0.34
COP 150206C00069500 C 02/06/15 69.5 0.10 0.25
COP 150206C00070000 C 02/06/15 70.0 0.09 0.17
COP 150206C00070500 C 02/06/15 70.5 0.04 0.14
COP 150206C00071000 C 02/06/15 71.0 0.02 0.12
COP 150206C00071500 C 02/06/15 71.5 0.01 0.12
COP 150206C00072000 C 02/06/15 72.0 0.02 0.14
COP 150206C00072500 C 02/06/15 72.5 0.01 0.14
COP 150206C00073000 C 02/06/15 73.0 0.00 0.14
COP 150206C00073500 C 02/06/15 73.5 0.00 0.12
COP 150206C00074000 C 02/06/15 74.0 0.00 0.14
COP 150206C00074500 C 02/06/15 74.5 0.00 0.14
COP 150206C00075000 C 02/06/15 75.0 0.00 0.13
COP 150206C00076000 C 02/06/15 76.0 0.00 0.13
COP 150206C00077000 C 02/06/15 77.0 0.00 0.13
COP 150206C00078000 C 02/06/15 78.0 0.00 0.13
COP 150206C00079000 C 02/06/15 79.0 0.00 0.13
COP 150206C00080000 C 02/06/15 80.0 0.00 0.13
COP 150206C00081000 C 02/06/15 81.0 0.00 0.13
COP 150206C00082000 C 02/06/15 82.0 0.00 0.12
COP 150206P00050000 P 02/06/15 50.0 0.00 0.13
COP 150206P00055000 P 02/06/15 55.0 0.00 0.16
COP 150206P00056000 P 02/06/15 56.0 0.02 0.09
COP 150206P00057000 P 02/06/15 57.0 0.01 0.13
COP 150206P00058000 P 02/06/15 58.0 0.04 0.15
COP 150206P00058500 P 02/06/15 58.5 0.06 0.16
COP 150206P00059000 P 02/06/15 59.0 0.07 0.16
COP 150206P00059500 P 02/06/15 59.5 0.08 0.16
COP 150206P00060000 P 02/06/15 60.0 0.10 0.11
COP 150206P00060500 P 02/06/15 60.5 0.14 0.18
COP 150206P00061000 P 02/06/15 61.0 0.17 0.21
COP 150206P00061500 P 02/06/15 61.5 0.21 0.29
COP 150206P00062000 P 02/06/15 62.0 0.26 0.34
COP 150206P00062500 P 02/06/15 62.5 0.34 0.37
COP 150206P00063000 P 02/06/15 63.0 0.42 0.47
COP 150206P00063500 P 02/06/15 63.5 0.52 0.54
COP 150206P00064000 P 02/06/15 64.0 0.63 0.81
COP 150206P00064500 P 02/06/15 64.5 0.78 0.90
COP 150206P00065000 P 02/06/15 65.0 0.95 1.08
COP 150206P00065500 P 02/06/15 65.5 1.15 1.37
COP 150206P00066000 P 02/06/15 66.0 1.38 1.46
COP 150206P00066500 P 02/06/15 66.5 1.63 1.87
COP 150206P00067000 P 02/06/15 67.0 1.92 2.08
COP 150206P00067500 P 02/06/15 67.5 2.25 2.37
COP 150206P00068000 P 02/06/15 68.0 2.51 2.93
COP 150206P00068500 P 02/06/15 68.5 2.86 3.35
COP 150206P00069000 P 02/06/15 69.0 3.25 3.85
COP 150206P00069500 P 02/06/15 69.5 3.65 4.30
COP 150206P00070000 P 02/06/15 70.0 4.10 4.80
COP 150206P00070500 P 02/06/15 70.5 4.55 5.30
COP 150206P00071000 P 02/06/15 71.0 5.00 5.80
COP 150206P00071500 P 02/06/15 71.5 5.50 6.30
COP 150206P00072000 P 02/06/15 72.0 5.95 6.80
COP 150206P00072500 P 02/06/15 72.5 6.45 7.30
COP 150206P00073000 P 02/06/15 73.0 7.00 7.80
COP 150206P00073500 P 02/06/15 73.5 7.45 8.30
COP 150206P00074000 P 02/06/15 74.0 7.95 8.95
COP 150206P00074500 P 02/06/15 74.5 8.35 9.45
COP 150206P00075000 P 02/06/15 75.0 8.55 9.85
COP 150206P00076000 P 02/06/15 76.0 9.55 10.90
COP 150206P00077000 P 02/06/15 77.0 10.55 11.95
COP 150206P00078000 P 02/06/15 78.0 11.65 12.95
COP 150206P00079000 P 02/06/15 79.0 12.55 13.95
COP 150206P00080000 P 02/06/15 80.0 13.65 14.95
COP 150206P00081000 P 02/06/15 81.0 13.65 15.95
COP 150206P00082000 P 02/06/15 82.0 15.25 16.95
COP 150213C00050000 C 02/13/15 50.0 13.80 16.10
COP 150213C00055000 C 02/13/15 55.0 8.85 11.15
COP 150213C00056000 C 02/13/15 56.0 8.60 10.20
COP 150213C00057000 C 02/13/15 57.0 7.55 9.15
COP 150213C00058000 C 02/13/15 58.0 6.55 8.15
COP 150213C00058500 C 02/13/15 58.5 6.05 7.70
COP 150213C00059000 C 02/13/15 59.0 5.15 7.25
COP 150213C00059500 C 02/13/15 59.5 4.70 6.75
COP 150213C00060000 C 02/13/15 60.0 4.30 6.30
COP 150213C00060500 C 02/13/15 60.5 3.90 5.80
COP 150213C00061000 C 02/13/15 61.0 4.45 5.35
COP 150213C00061500 C 02/13/15 61.5 4.40 4.80
COP 150213C00062000 C 02/13/15 62.0 4.00 4.35
COP 150213C00062500 C 02/13/15 62.5 3.60 3.95
COP 150213C00063000 C 02/13/15 63.0 3.20 3.65
COP 150213C00063500 C 02/13/15 63.5 2.84 3.20
COP 150213C00064000 C 02/13/15 64.0 2.59 2.81
COP 150213C00064500 C 02/13/15 64.5 2.23 2.46
COP 150213C00065000 C 02/13/15 65.0 1.77 2.09
COP 150213C00065500 C 02/13/15 65.5 1.64 1.79
COP 150213C00066000 C 02/13/15 66.0 1.43 1.51
COP 150213C00066500 C 02/13/15 66.5 1.11 1.28
COP 150213C00067000 C 02/13/15 67.0 0.92 1.10
COP 150213C00067500 C 02/13/15 67.5 0.80 0.87
COP 150213C00068000 C 02/13/15 68.0 0.61 0.70
COP 150213C00068500 C 02/13/15 68.5 0.50 0.57
COP 150213C00069000 C 02/13/15 69.0 0.22 0.51
COP 150213C00069500 C 02/13/15 69.5 0.24 0.36
COP 150213C00070000 C 02/13/15 70.0 0.15 0.31
COP 150213C00070500 C 02/13/15 70.5 0.11 0.24
COP 150213C00071000 C 02/13/15 71.0 0.08 0.19
COP 150213C00071500 C 02/13/15 71.5 0.05 0.18
COP 150213C00072000 C 02/13/15 72.0 0.03 0.14
COP 150213C00072500 C 02/13/15 72.5 0.02 0.12
COP 150213C00073000 C 02/13/15 73.0 0.01 0.11
COP 150213C00073500 C 02/13/15 73.5 0.01 0.11
COP 150213C00074000 C 02/13/15 74.0 0.01 0.10
COP 150213C00074500 C 02/13/15 74.5 0.00 0.11
COP 150213C00075000 C 02/13/15 75.0 0.00 0.14
COP 150213C00076000 C 02/13/15 76.0 0.00 0.12
COP 150213C00077000 C 02/13/15 77.0 0.00 0.13
COP 150213C00078000 C 02/13/15 78.0 0.00 0.12
COP 150213C00079000 C 02/13/15 79.0 0.00 0.12
COP 150213C00080000 C 02/13/15 80.0 0.00 0.12
COP 150213P00050000 P 02/13/15 50.0 0.01 0.07
COP 150213P00055000 P 02/13/15 55.0 0.04 0.14
COP 150213P00056000 P 02/13/15 56.0 0.05 0.17
COP 150213P00057000 P 02/13/15 57.0 0.08 0.20
COP 150213P00058000 P 02/13/15 58.0 0.13 0.34
COP 150213P00058500 P 02/13/15 58.5 0.16 0.27
COP 150213P00059000 P 02/13/15 59.0 0.19 0.42
COP 150213P00059500 P 02/13/15 59.5 0.23 0.37
COP 150213P00060000 P 02/13/15 60.0 0.28 0.39
COP 150213P00060500 P 02/13/15 60.5 0.33 0.40
COP 150213P00061000 P 02/13/15 61.0 0.39 0.47
COP 150213P00061500 P 02/13/15 61.5 0.49 0.54
COP 150213P00062000 P 02/13/15 62.0 0.58 0.64
COP 150213P00062500 P 02/13/15 62.5 0.68 0.75
COP 150213P00063000 P 02/13/15 63.0 0.81 0.88
COP 150213P00063500 P 02/13/15 63.5 0.92 1.07
COP 150213P00064000 P 02/13/15 64.0 1.09 1.22
COP 150213P00064500 P 02/13/15 64.5 1.25 1.43
COP 150213P00065000 P 02/13/15 65.0 1.51 1.65
COP 150213P00065500 P 02/13/15 65.5 1.72 2.08
COP 150213P00066000 P 02/13/15 66.0 2.00 2.18
COP 150213P00066500 P 02/13/15 66.5 2.24 2.42
COP 150213P00067000 P 02/13/15 67.0 2.51 2.79
COP 150213P00067500 P 02/13/15 67.5 2.80 3.15
COP 150213P00068000 P 02/13/15 68.0 3.15 3.65
COP 150213P00068500 P 02/13/15 68.5 3.60 4.00
COP 150213P00069000 P 02/13/15 69.0 4.00 4.45
COP 150213P00069500 P 02/13/15 69.5 4.35 4.90
COP 150213P00070000 P 02/13/15 70.0 4.75 5.35
COP 150213P00070500 P 02/13/15 70.5 5.20 6.00
COP 150213P00071000 P 02/13/15 71.0 5.65 6.35
COP 150213P00071500 P 02/13/15 71.5 6.10 7.00
COP 150213P00072000 P 02/13/15 72.0 6.60 7.20
COP 150213P00072500 P 02/13/15 72.5 7.05 7.70
COP 150213P00073000 P 02/13/15 73.0 7.55 8.20
COP 150213P00073500 P 02/13/15 73.5 7.70 9.00
COP 150213P00074000 P 02/13/15 74.0 8.65 9.45
COP 150213P00074500 P 02/13/15 74.5 8.60 10.35
COP 150213P00075000 P 02/13/15 75.0 9.05 10.95
COP 150213P00076000 P 02/13/15 76.0 10.00 12.10
COP 150213P00077000 P 02/13/15 77.0 10.45 12.50
COP 150213P00078000 P 02/13/15 78.0 11.45 13.35
COP 150213P00079000 P 02/13/15 79.0 12.45 14.35
COP 150213P00080000 P 02/13/15 80.0 13.90 15.35
COP 150220C00035000 C 02/20/15 35.0 28.45 32.40
COP 150220C00037500 C 02/20/15 37.5 26.10 29.80
COP 150220C00040000 C 02/20/15 40.0 23.50 27.40
COP 150220C00042500 C 02/20/15 42.5 21.05 23.75
COP 150220C00045000 C 02/20/15 45.0 18.95 21.35
COP 150220C00047500 C 02/20/15 47.5 16.45 18.70
COP 150220C00050000 C 02/20/15 50.0 13.95 16.15
COP 150220C00052500 C 02/20/15 52.5 11.45 13.65
COP 150220C00054000 C 02/20/15 54.0 9.95 12.30
COP 150220C00055000 C 02/20/15 55.0 8.95 11.15
COP 150220C00055500 C 02/20/15 55.5 8.60 10.70
COP 150220C00056000 C 02/20/15 56.0 7.95 10.20
COP 150220C00056500 C 02/20/15 56.5 8.05 9.70
COP 150220C00057000 C 02/20/15 57.0 7.55 9.20
COP 150220C00057500 C 02/20/15 57.5 7.05 8.70
COP 150220C00058000 C 02/20/15 58.0 6.10 8.25
COP 150220C00058500 C 02/20/15 58.5 5.65 7.75
COP 150220C00059000 C 02/20/15 59.0 5.20 7.25
COP 150220C00059500 C 02/20/15 59.5 4.85 6.85
COP 150220C00060000 C 02/20/15 60.0 4.35 6.20
COP 150220C00060500 C 02/20/15 60.5 4.55 5.85
COP 150220C00061000 C 02/20/15 61.0 4.60 5.20
COP 150220C00061500 C 02/20/15 61.5 4.45 4.80
COP 150220C00062000 C 02/20/15 62.0 4.05 4.40
COP 150220C00062500 C 02/20/15 62.5 3.65 3.95
COP 150220C00063000 C 02/20/15 63.0 3.25 3.55
COP 150220C00063500 C 02/20/15 63.5 3.10 3.15
COP 150220C00064000 C 02/20/15 64.0 2.72 2.81
COP 150220C00064500 C 02/20/15 64.5 2.39 2.45
COP 150220C00065000 C 02/20/15 65.0 2.08 2.15
COP 150220C00065500 C 02/20/15 65.5 1.80 1.85
COP 150220C00066000 C 02/20/15 66.0 1.54 1.59
COP 150220C00066500 C 02/20/15 66.5 1.30 1.37
COP 150220C00067000 C 02/20/15 67.0 1.08 1.16
COP 150220C00067500 C 02/20/15 67.5 0.85 0.95
COP 150220C00068000 C 02/20/15 68.0 0.75 0.79
COP 150220C00068500 C 02/20/15 68.5 0.61 0.68
COP 150220C00069000 C 02/20/15 69.0 0.49 0.53
COP 150220C00069500 C 02/20/15 69.5 0.39 0.44
COP 150220C00070000 C 02/20/15 70.0 0.32 0.35
COP 150220C00070500 C 02/20/15 70.5 0.24 0.32
COP 150220C00071000 C 02/20/15 71.0 0.19 0.26
COP 150220C00071500 C 02/20/15 71.5 0.15 0.21
COP 150220C00072000 C 02/20/15 72.0 0.11 0.16
COP 150220C00072500 C 02/20/15 72.5 0.09 0.14
COP 150220C00073000 C 02/20/15 73.0 0.06 0.11
COP 150220C00074000 C 02/20/15 74.0 0.03 0.08
COP 150220C00075000 C 02/20/15 75.0 0.03 0.05
COP 150220C00076000 C 02/20/15 76.0 0.01 0.06
COP 150220C00077500 C 02/20/15 77.5 0.00 0.06
COP 150220C00080000 C 02/20/15 80.0 0.00 0.04
COP 150220C00082500 C 02/20/15 82.5 0.00 0.05
COP 150220C00085000 C 02/20/15 85.0 0.00 0.05
COP 150220C00087500 C 02/20/15 87.5 0.00 0.05
COP 150220C00090000 C 02/20/15 90.0 0.00 0.05
COP 150220C00092500 C 02/20/15 92.5 0.00 0.04
COP 150220C00095000 C 02/20/15 95.0 0.00 0.04
COP 150220C00100000 C 02/20/15 100.0 0.00 0.04
COP 150220C00105000 C 02/20/15 105.0 0.00 0.04
COP 150220P00035000 P 02/20/15 35.0 0.00 0.01
COP 150220P00037500 P 02/20/15 37.5 0.00 0.01
COP 150220P00040000 P 02/20/15 40.0 0.00 0.01
COP 150220P00042500 P 02/20/15 42.5 0.00 0.07
COP 150220P00045000 P 02/20/15 45.0 0.00 0.03
COP 150220P00047500 P 02/20/15 47.5 0.00 0.02
COP 150220P00050000 P 02/20/15 50.0 0.03 0.05
COP 150220P00052500 P 02/20/15 52.5 0.04 0.08
COP 150220P00054000 P 02/20/15 54.0 0.06 0.10
COP 150220P00055000 P 02/20/15 55.0 0.10 0.12
COP 150220P00055500 P 02/20/15 55.5 0.10 0.13
COP 150220P00056000 P 02/20/15 56.0 0.12 0.15
COP 150220P00056500 P 02/20/15 56.5 0.14 0.17
COP 150220P00057000 P 02/20/15 57.0 0.16 0.23
COP 150220P00057500 P 02/20/15 57.5 0.20 0.21
COP 150220P00058000 P 02/20/15 58.0 0.22 0.24
COP 150220P00058500 P 02/20/15 58.5 0.26 0.28
COP 150220P00059000 P 02/20/15 59.0 0.30 0.32
COP 150220P00059500 P 02/20/15 59.5 0.35 0.37
COP 150220P00060000 P 02/20/15 60.0 0.41 0.44
COP 150220P00060500 P 02/20/15 60.5 0.48 0.51
COP 150220P00061000 P 02/20/15 61.0 0.55 0.59
COP 150220P00061500 P 02/20/15 61.5 0.65 0.69
COP 150220P00062000 P 02/20/15 62.0 0.75 0.80
COP 150220P00062500 P 02/20/15 62.5 0.87 0.92
COP 150220P00063000 P 02/20/15 63.0 1.01 1.06
COP 150220P00063500 P 02/20/15 63.5 1.16 1.23
COP 150220P00064000 P 02/20/15 64.0 1.33 1.41
COP 150220P00064500 P 02/20/15 64.5 1.52 1.59
COP 150220P00065000 P 02/20/15 65.0 1.74 1.80
COP 150220P00065500 P 02/20/15 65.5 1.98 2.04
COP 150220P00066000 P 02/20/15 66.0 2.24 2.31
COP 150220P00066500 P 02/20/15 66.5 2.52 2.60
COP 150220P00067000 P 02/20/15 67.0 2.84 2.91
COP 150220P00067500 P 02/20/15 67.5 3.15 3.30
COP 150220P00068000 P 02/20/15 68.0 3.50 3.65
COP 150220P00068500 P 02/20/15 68.5 3.85 4.00
COP 150220P00069000 P 02/20/15 69.0 4.25 4.60
COP 150220P00069500 P 02/20/15 69.5 4.70 5.00
COP 150220P00070000 P 02/20/15 70.0 5.10 5.45
COP 150220P00070500 P 02/20/15 70.5 5.40 5.85
COP 150220P00071000 P 02/20/15 71.0 5.85 6.35
COP 150220P00071500 P 02/20/15 71.5 6.25 6.85
COP 150220P00072000 P 02/20/15 72.0 6.70 7.30
COP 150220P00072500 P 02/20/15 72.5 7.20 8.10
COP 150220P00073000 P 02/20/15 73.0 7.65 8.25
COP 150220P00074000 P 02/20/15 74.0 8.60 9.20
COP 150220P00075000 P 02/20/15 75.0 9.65 10.20
COP 150220P00076000 P 02/20/15 76.0 10.50 11.70
COP 150220P00077500 P 02/20/15 77.5 12.15 12.70
COP 150220P00080000 P 02/20/15 80.0 14.30 15.30
COP 150220P00082500 P 02/20/15 82.5 16.85 17.80
COP 150220P00085000 P 02/20/15 85.0 19.35 20.30
COP 150220P00087500 P 02/20/15 87.5 21.80 22.85
COP 150220P00090000 P 02/20/15 90.0 24.30 25.35
COP 150220P00092500 P 02/20/15 92.5 26.80 27.85
COP 150220P00095000 P 02/20/15 95.0 28.30 30.35
COP 150220P00100000 P 02/20/15 100.0 33.10 35.35
COP 150220P00105000 P 02/20/15 105.0 37.85 40.35
COP 150227C00045000 C 02/27/15 45.0 18.50 21.20
COP 150227C00050000 C 02/27/15 50.0 13.55 16.90
COP 150227C00055000 C 02/27/15 55.0 8.85 11.55
COP 150227C00056000 C 02/27/15 56.0 7.95 10.30
COP 150227C00056500 C 02/27/15 56.5 7.55 9.75
COP 150227C00057000 C 02/27/15 57.0 7.05 9.30
COP 150227C00057500 C 02/27/15 57.5 6.55 8.80
COP 150227C00058000 C 02/27/15 58.0 6.15 8.35
COP 150227C00058500 C 02/27/15 58.5 5.70 7.85
COP 150227C00059000 C 02/27/15 59.0 5.25 7.40
COP 150227C00059500 C 02/27/15 59.5 4.85 6.95
COP 150227C00060000 C 02/27/15 60.0 4.40 6.45
COP 150227C00060500 C 02/27/15 60.5 4.05 6.05
COP 150227C00061000 C 02/27/15 61.0 4.70 5.55
COP 150227C00061500 C 02/27/15 61.5 4.60 5.15
COP 150227C00062000 C 02/27/15 62.0 4.15 4.70
COP 150227C00062500 C 02/27/15 62.5 3.75 4.30
COP 150227C00063000 C 02/27/15 63.0 3.15 3.90
COP 150227C00063500 C 02/27/15 63.5 3.05 3.55
COP 150227C00064000 C 02/27/15 64.0 2.72 3.20
COP 150227C00064500 C 02/27/15 64.5 2.30 2.82
COP 150227C00065000 C 02/27/15 65.0 2.09 2.49
COP 150227C00065500 C 02/27/15 65.5 2.01 2.23
COP 150227C00066000 C 02/27/15 66.0 1.71 1.87
COP 150227C00066500 C 02/27/15 66.5 1.35 1.72
COP 150227C00067000 C 02/27/15 67.0 1.20 1.48
COP 150227C00067500 C 02/27/15 67.5 1.01 1.28
COP 150227C00068000 C 02/27/15 68.0 0.78 1.09
COP 150227C00068500 C 02/27/15 68.5 0.59 0.92
COP 150227C00069000 C 02/27/15 69.0 0.52 0.77
COP 150227C00069500 C 02/27/15 69.5 0.41 0.65
COP 150227C00070000 C 02/27/15 70.0 0.33 0.54
COP 150227C00070500 C 02/27/15 70.5 0.24 0.45
COP 150227C00071000 C 02/27/15 71.0 0.17 0.37
COP 150227C00072000 C 02/27/15 72.0 0.11 0.28
COP 150227C00073000 C 02/27/15 73.0 0.05 0.20
COP 150227C00074000 C 02/27/15 74.0 0.05 0.13
COP 150227C00075000 C 02/27/15 75.0 0.03 0.11
COP 150227C00076000 C 02/27/15 76.0 0.02 0.09
COP 150227P00045000 P 02/27/15 45.0 0.00 0.13
COP 150227P00050000 P 02/27/15 50.0 0.03 0.11
COP 150227P00055000 P 02/27/15 55.0 0.14 0.31
COP 150227P00056000 P 02/27/15 56.0 0.18 0.39
COP 150227P00056500 P 02/27/15 56.5 0.21 0.39
COP 150227P00057000 P 02/27/15 57.0 0.24 0.47
COP 150227P00057500 P 02/27/15 57.5 0.28 0.55
COP 150227P00058000 P 02/27/15 58.0 0.32 0.63
COP 150227P00058500 P 02/27/15 58.5 0.37 0.72
COP 150227P00059000 P 02/27/15 59.0 0.42 0.79
COP 150227P00059500 P 02/27/15 59.5 0.47 0.88
COP 150227P00060000 P 02/27/15 60.0 0.55 0.87
COP 150227P00060500 P 02/27/15 60.5 0.62 0.79
COP 150227P00061000 P 02/27/15 61.0 0.71 1.24
COP 150227P00061500 P 02/27/15 61.5 0.80 1.50
COP 150227P00062000 P 02/27/15 62.0 0.92 1.33
COP 150227P00062500 P 02/27/15 62.5 1.04 1.57
COP 150227P00063000 P 02/27/15 63.0 1.17 1.64
COP 150227P00063500 P 02/27/15 63.5 1.31 1.99
COP 150227P00064000 P 02/27/15 64.0 1.51 1.98
COP 150227P00064500 P 02/27/15 64.5 1.69 2.04
COP 150227P00065000 P 02/27/15 65.0 1.99 2.12
COP 150227P00065500 P 02/27/15 65.5 2.25 2.50
COP 150227P00066000 P 02/27/15 66.0 2.50 2.80
COP 150227P00066500 P 02/27/15 66.5 2.65 3.30
COP 150227P00067000 P 02/27/15 67.0 2.93 3.80
COP 150227P00067500 P 02/27/15 67.5 3.20 4.05
COP 150227P00068000 P 02/27/15 68.0 3.55 4.50
COP 150227P00068500 P 02/27/15 68.5 3.85 4.95
COP 150227P00069000 P 02/27/15 69.0 4.20 6.25
COP 150227P00069500 P 02/27/15 69.5 4.70 6.70
COP 150227P00070000 P 02/27/15 70.0 5.00 5.65
COP 150227P00070500 P 02/27/15 70.5 5.35 6.15
COP 150227P00071000 P 02/27/15 71.0 5.80 6.95
COP 150227P00072000 P 02/27/15 72.0 6.65 7.95
COP 150227P00073000 P 02/27/15 73.0 7.55 8.50
COP 150227P00074000 P 02/27/15 74.0 8.35 9.65
COP 150227P00075000 P 02/27/15 75.0 9.45 10.50
COP 150227P00076000 P 02/27/15 76.0 10.25 11.65
COP 150306C00055000 C 03/06/15 55.0 8.95 11.15
COP 150306C00056000 C 03/06/15 56.0 8.05 11.35
COP 150306C00057000 C 03/06/15 57.0 7.10 9.30
COP 150306C00057500 C 03/06/15 57.5 6.65 8.85
COP 150306C00058000 C 03/06/15 58.0 6.25 8.30
COP 150306C00058500 C 03/06/15 58.5 5.75 7.90
COP 150306C00059000 C 03/06/15 59.0 5.35 7.55
COP 150306C00059500 C 03/06/15 59.5 4.95 6.85
COP 150306C00060000 C 03/06/15 60.0 4.55 6.40
COP 150306C00060500 C 03/06/15 60.5 4.15 6.00
COP 150306C00061000 C 03/06/15 61.0 4.75 5.55
COP 150306C00061500 C 03/06/15 61.5 4.65 5.15
COP 150306C00062000 C 03/06/15 62.0 4.25 4.75
COP 150306C00062500 C 03/06/15 62.5 3.75 4.35
COP 150306C00063000 C 03/06/15 63.0 3.10 4.00
COP 150306C00063500 C 03/06/15 63.5 3.15 3.60
COP 150306C00064000 C 03/06/15 64.0 2.85 3.25
COP 150306C00064500 C 03/06/15 64.5 2.45 2.95
COP 150306C00065000 C 03/06/15 65.0 2.15 2.61
COP 150306C00065500 C 03/06/15 65.5 2.01 2.36
COP 150306C00066000 C 03/06/15 66.0 1.67 2.06
COP 150306C00066500 C 03/06/15 66.5 1.45 1.82
COP 150306C00067000 C 03/06/15 67.0 1.20 1.57
COP 150306C00067500 C 03/06/15 67.5 0.99 1.38
COP 150306C00068000 C 03/06/15 68.0 0.80 1.19
COP 150306C00068500 C 03/06/15 68.5 0.80 1.05
COP 150306C00069000 C 03/06/15 69.0 0.52 0.87
COP 150306C00069500 C 03/06/15 69.5 0.45 0.75
COP 150306C00070000 C 03/06/15 70.0 0.36 0.64
COP 150306C00070500 C 03/06/15 70.5 0.31 0.57
COP 150306C00071000 C 03/06/15 71.0 0.26 0.49
COP 150306C00071500 C 03/06/15 71.5 0.22 0.41
COP 150306C00072000 C 03/06/15 72.0 0.18 0.31
COP 150306P00055000 P 03/06/15 55.0 0.21 0.35
COP 150306P00056000 P 03/06/15 56.0 0.27 0.45
COP 150306P00057000 P 03/06/15 57.0 0.34 0.57
COP 150306P00057500 P 03/06/15 57.5 0.39 0.70
COP 150306P00058000 P 03/06/15 58.0 0.42 0.72
COP 150306P00058500 P 03/06/15 58.5 0.47 0.83
COP 150306P00059000 P 03/06/15 59.0 0.56 0.83
COP 150306P00059500 P 03/06/15 59.5 0.63 1.08
COP 150306P00060000 P 03/06/15 60.0 0.72 1.03
COP 150306P00060500 P 03/06/15 60.5 0.82 0.94
COP 150306P00061000 P 03/06/15 61.0 0.88 1.17
COP 150306P00061500 P 03/06/15 61.5 0.98 1.20
COP 150306P00062000 P 03/06/15 62.0 1.12 1.31
COP 150306P00062500 P 03/06/15 62.5 1.23 1.45
COP 150306P00063000 P 03/06/15 63.0 1.42 1.60
COP 150306P00063500 P 03/06/15 63.5 1.53 1.78
COP 150306P00064000 P 03/06/15 64.0 1.72 1.89
COP 150306P00064500 P 03/06/15 64.5 1.99 2.10
COP 150306P00065000 P 03/06/15 65.0 2.11 2.31
COP 150306P00065500 P 03/06/15 65.5 2.39 2.60
COP 150306P00066000 P 03/06/15 66.0 2.59 2.89
COP 150306P00066500 P 03/06/15 66.5 2.85 3.45
COP 150306P00067000 P 03/06/15 67.0 3.20 3.45
COP 150306P00067500 P 03/06/15 67.5 3.50 3.75
COP 150306P00068000 P 03/06/15 68.0 3.80 4.10
COP 150306P00068500 P 03/06/15 68.5 4.15 4.70
COP 150306P00069000 P 03/06/15 69.0 4.50 5.50
COP 150306P00069500 P 03/06/15 69.5 4.90 6.20
COP 150306P00070000 P 03/06/15 70.0 5.25 6.00
COP 150306P00070500 P 03/06/15 70.5 5.65 6.20
COP 150306P00071000 P 03/06/15 71.0 6.10 6.65
COP 150306P00071500 P 03/06/15 71.5 6.50 7.15
COP 150306P00072000 P 03/06/15 72.0 6.95 7.95
COP 150320C00045000 C 03/20/15 45.0 18.50 21.25
COP 150320C00047500 C 03/20/15 47.5 16.10 19.20
COP 150320C00050000 C 03/20/15 50.0 13.80 16.40
COP 150320C00055000 C 03/20/15 55.0 9.15 11.20
COP 150320C00057500 C 03/20/15 57.5 6.80 8.80
COP 150320C00060000 C 03/20/15 60.0 4.80 6.55
COP 150320C00062500 C 03/20/15 62.5 4.30 4.45
COP 150320C00065000 C 03/20/15 65.0 2.72 2.82
COP 150320C00067500 C 03/20/15 67.5 1.54 1.64
COP 150320C00070000 C 03/20/15 70.0 0.82 0.87
COP 150320C00072500 C 03/20/15 72.5 0.35 0.44
COP 150320C00075000 C 03/20/15 75.0 0.16 0.19
COP 150320C00080000 C 03/20/15 80.0 0.01 0.11
COP 150320C00085000 C 03/20/15 85.0 0.00 0.13
COP 150320P00045000 P 03/20/15 45.0 0.05 0.09
COP 150320P00047500 P 03/20/15 47.5 0.05 0.12
COP 150320P00050000 P 03/20/15 50.0 0.12 0.16
COP 150320P00055000 P 03/20/15 55.0 0.34 0.41
COP 150320P00057500 P 03/20/15 57.5 0.58 0.61
COP 150320P00060000 P 03/20/15 60.0 0.97 1.04
COP 150320P00062500 P 03/20/15 62.5 1.61 1.70
COP 150320P00065000 P 03/20/15 65.0 2.57 2.68
COP 150320P00067500 P 03/20/15 67.5 3.90 4.10
COP 150320P00070000 P 03/20/15 70.0 5.65 5.85
COP 150320P00072500 P 03/20/15 72.5 7.60 8.05
COP 150320P00075000 P 03/20/15 75.0 9.75 10.70
COP 150320P00080000 P 03/20/15 80.0 14.65 15.75
COP 150320P00085000 P 03/20/15 85.0 19.40 20.50
COP 150515C00035000 C 05/15/15 35.0 28.55 32.80
COP 150515C00037500 C 05/15/15 37.5 26.10 30.05
COP 150515C00040000 C 05/15/15 40.0 23.50 27.65
COP 150515C00042500 C 05/15/15 42.5 21.10 25.05
COP 150515C00045000 C 05/15/15 45.0 18.60 22.55
COP 150515C00047500 C 05/15/15 47.5 16.10 20.10
COP 150515C00050000 C 05/15/15 50.0 15.35 16.25
COP 150515C00055000 C 05/15/15 55.0 10.60 11.35
COP 150515C00057500 C 05/15/15 57.5 8.10 9.20
COP 150515C00060000 C 05/15/15 60.0 6.90 7.10
COP 150515C00062500 C 05/15/15 62.5 5.20 5.35
COP 150515C00065000 C 05/15/15 65.0 3.65 3.90
COP 150515C00067500 C 05/15/15 67.5 2.51 2.67
COP 150515C00070000 C 05/15/15 70.0 1.65 1.75
COP 150515C00072500 C 05/15/15 72.5 1.00 1.10
COP 150515C00075000 C 05/15/15 75.0 0.58 0.65
COP 150515C00077500 C 05/15/15 77.5 0.28 0.39
COP 150515C00080000 C 05/15/15 80.0 0.17 0.22
COP 150515C00082500 C 05/15/15 82.5 0.06 0.15
COP 150515C00085000 C 05/15/15 85.0 0.05 0.13
COP 150515C00087500 C 05/15/15 87.5 0.01 0.13
COP 150515C00090000 C 05/15/15 90.0 0.00 0.13
COP 150515C00095000 C 05/15/15 95.0 0.00 0.05
COP 150515C00100000 C 05/15/15 100.0 0.00 0.05
COP 150515P00035000 P 05/15/15 35.0 0.02 0.10
COP 150515P00037500 P 05/15/15 37.5 0.05 0.11
COP 150515P00040000 P 05/15/15 40.0 0.07 0.13
COP 150515P00042500 P 05/15/15 42.5 0.08 0.16
COP 150515P00045000 P 05/15/15 45.0 0.16 0.21
COP 150515P00047500 P 05/15/15 47.5 0.26 0.30
COP 150515P00050000 P 05/15/15 50.0 0.38 0.43
COP 150515P00055000 P 05/15/15 55.0 0.84 0.93
COP 150515P00057500 P 05/15/15 57.5 1.26 1.30
COP 150515P00060000 P 05/15/15 60.0 1.82 1.91
COP 150515P00062500 P 05/15/15 62.5 2.60 2.71
COP 150515P00065000 P 05/15/15 65.0 3.60 3.75
COP 150515P00067500 P 05/15/15 67.5 4.90 5.10
COP 150515P00070000 P 05/15/15 70.0 6.50 6.70
COP 150515P00072500 P 05/15/15 72.5 8.35 8.50
COP 150515P00075000 P 05/15/15 75.0 10.15 10.85
COP 150515P00077500 P 05/15/15 77.5 12.45 13.30
COP 150515P00080000 P 05/15/15 80.0 14.75 15.80
COP 150515P00082500 P 05/15/15 82.5 16.75 18.35
COP 150515P00085000 P 05/15/15 85.0 19.10 20.85
COP 150515P00087500 P 05/15/15 87.5 21.60 23.35
COP 150515P00090000 P 05/15/15 90.0 23.10 27.20
COP 150515P00095000 P 05/15/15 95.0 28.15 32.25
COP 150515P00100000 P 05/15/15 100.0 33.00 37.20
COP 150821C00035000 C 08/21/15 35.0 28.50 32.65
COP 150821C00037500 C 08/21/15 37.5 26.10 30.05
COP 150821C00040000 C 08/21/15 40.0 23.60 27.55
COP 150821C00042500 C 08/21/15 42.5 21.10 25.45
COP 150821C00045000 C 08/21/15 45.0 18.60 22.55
COP 150821C00047500 C 08/21/15 47.5 16.05 20.10
COP 150821C00050000 C 08/21/15 50.0 13.70 16.35
COP 150821C00055000 C 08/21/15 55.0 10.60 11.65
COP 150821C00057500 C 08/21/15 57.5 8.55 9.65
COP 150821C00060000 C 08/21/15 60.0 7.50 7.65
COP 150821C00062500 C 08/21/15 62.5 5.90 6.05
COP 150821C00065000 C 08/21/15 65.0 4.45 4.65
COP 150821C00067500 C 08/21/15 67.5 3.30 3.50
COP 150821C00070000 C 08/21/15 70.0 2.42 2.55
COP 150821C00072500 C 08/21/15 72.5 1.66 1.80
COP 150821C00075000 C 08/21/15 75.0 1.16 1.28
COP 150821C00077500 C 08/21/15 77.5 0.79 0.89
COP 150821C00080000 C 08/21/15 80.0 0.54 0.62
COP 150821C00085000 C 08/21/15 85.0 0.22 0.35
COP 150821C00090000 C 08/21/15 90.0 0.08 0.21
COP 150821C00095000 C 08/21/15 95.0 0.03 0.18
COP 150821P00035000 P 08/21/15 35.0 0.11 0.19
COP 150821P00037500 P 08/21/15 37.5 0.17 0.24
COP 150821P00040000 P 08/21/15 40.0 0.27 0.31
COP 150821P00042500 P 08/21/15 42.5 0.37 0.42
COP 150821P00045000 P 08/21/15 45.0 0.51 0.56
COP 150821P00047500 P 08/21/15 47.5 0.71 0.77
COP 150821P00050000 P 08/21/15 50.0 1.00 1.04
COP 150821P00055000 P 08/21/15 55.0 1.79 1.92
COP 150821P00057500 P 08/21/15 57.5 2.44 2.55
COP 150821P00060000 P 08/21/15 60.0 3.20 3.40
COP 150821P00062500 P 08/21/15 62.5 4.20 4.40
COP 150821P00065000 P 08/21/15 65.0 5.40 5.60
COP 150821P00067500 P 08/21/15 67.5 6.85 6.95
COP 150821P00070000 P 08/21/15 70.0 8.45 8.65
COP 150821P00072500 P 08/21/15 72.5 10.20 10.45
COP 150821P00075000 P 08/21/15 75.0 12.15 12.45
COP 150821P00077500 P 08/21/15 77.5 14.10 14.75
COP 150821P00080000 P 08/21/15 80.0 16.30 17.20
COP 150821P00085000 P 08/21/15 85.0 20.60 22.20
COP 150821P00090000 P 08/21/15 90.0 25.10 27.20
COP 150821P00095000 P 08/21/15 95.0 29.20 32.25
COP 160115C00032500 C 01/15/16 32.5 31.00 35.90
COP 160115C00035000 C 01/15/16 35.0 28.50 32.05
COP 160115C00037500 C 01/15/16 37.5 26.00 30.95
COP 160115C00040000 C 01/15/16 40.0 23.50 26.75
COP 160115C00042500 C 01/15/16 42.5 21.00 25.90
COP 160115C00045000 C 01/15/16 45.0 18.50 22.95
COP 160115C00047500 C 01/15/16 47.5 16.10 19.10
COP 160115C00050000 C 01/15/16 50.0 15.80 16.55
COP 160115C00055000 C 01/15/16 55.0 10.05 12.25
COP 160115C00057500 C 01/15/16 57.5 10.00 10.25
COP 160115C00060000 C 01/15/16 60.0 8.30 8.45
COP 160115C00062500 C 01/15/16 62.5 6.80 6.95
COP 160115C00065000 C 01/15/16 65.0 5.50 5.65
COP 160115C00067500 C 01/15/16 67.5 4.35 4.55
COP 160115C00070000 C 01/15/16 70.0 3.45 3.60
COP 160115C00072500 C 01/15/16 72.5 2.66 2.78
COP 160115C00075000 C 01/15/16 75.0 2.04 2.10
COP 160115C00077500 C 01/15/16 77.5 1.56 1.69
COP 160115C00080000 C 01/15/16 80.0 1.17 1.27
COP 160115C00082500 C 01/15/16 82.5 0.88 1.01
COP 160115C00085000 C 01/15/16 85.0 0.50 0.78
COP 160115C00087500 C 01/15/16 87.5 0.47 0.64
COP 160115C00090000 C 01/15/16 90.0 0.34 0.44
COP 160115C00092500 C 01/15/16 92.5 0.26 0.42
COP 160115C00095000 C 01/15/16 95.0 0.19 0.34
COP 160115C00100000 C 01/15/16 100.0 0.10 0.24
COP 160115C00105000 C 01/15/16 105.0 0.06 0.17
COP 160115C00110000 C 01/15/16 110.0 0.04 0.12
COP 160115C00115000 C 01/15/16 115.0 0.02 0.08
COP 160115C00120000 C 01/15/16 120.0 0.01 0.06
COP 160115P00032500 P 01/15/16 32.5 0.26 0.35
COP 160115P00035000 P 01/15/16 35.0 0.35 0.44
COP 160115P00037500 P 01/15/16 37.5 0.47 0.56
COP 160115P00040000 P 01/15/16 40.0 0.63 0.72
COP 160115P00042500 P 01/15/16 42.5 0.85 0.93
COP 160115P00045000 P 01/15/16 45.0 1.08 1.15
COP 160115P00047500 P 01/15/16 47.5 1.43 1.53
COP 160115P00050000 P 01/15/16 50.0 1.81 1.95
COP 160115P00055000 P 01/15/16 55.0 2.98 3.10
COP 160115P00057500 P 01/15/16 57.5 3.75 3.95
COP 160115P00060000 P 01/15/16 60.0 4.65 4.90
COP 160115P00062500 P 01/15/16 62.5 5.75 6.00
COP 160115P00065000 P 01/15/16 65.0 7.00 7.25
COP 160115P00067500 P 01/15/16 67.5 8.45 8.70
COP 160115P00070000 P 01/15/16 70.0 10.00 10.30
COP 160115P00072500 P 01/15/16 72.5 11.75 12.05
COP 160115P00075000 P 01/15/16 75.0 13.50 13.90
COP 160115P00077500 P 01/15/16 77.5 15.00 16.10
COP 160115P00080000 P 01/15/16 80.0 17.15 18.50
COP 160115P00082500 P 01/15/16 82.5 19.35 21.20
COP 160115P00085000 P 01/15/16 85.0 21.30 23.70
COP 160115P00087500 P 01/15/16 87.5 23.55 26.20
COP 160115P00090000 P 01/15/16 90.0 26.05 28.70
COP 160115P00092500 P 01/15/16 92.5 27.35 31.20
COP 160115P00095000 P 01/15/16 95.0 29.50 33.70
COP 160115P00100000 P 01/15/16 100.0 34.45 38.70
COP 160115P00105000 P 01/15/16 105.0 39.05 43.95
COP 160115P00110000 P 01/15/16 110.0 44.15 48.95
COP 160115P00115000 P 01/15/16 115.0 49.05 53.95
COP 160115P00120000 P 01/15/16 120.0 54.00 58.90
COP 170120C00032500 C 01/20/17 32.5 30.95 35.00
COP 170120C00035000 C 01/20/17 35.0 28.50 33.00
COP 170120C00037500 C 01/20/17 37.5 26.00 31.00
COP 170120C00040000 C 01/20/17 40.0 23.15 27.60
COP 170120C00042500 C 01/20/17 42.5 21.00 26.00
COP 170120C00045000 C 01/20/17 45.0 19.95 22.00
COP 170120C00047500 C 01/20/17 47.5 16.30 20.15
COP 170120C00050000 C 01/20/17 50.0 16.30 17.30
COP 170120C00055000 C 01/20/17 55.0 11.50 13.65
COP 170120C00057500 C 01/20/17 57.5 10.60 11.55
COP 170120C00060000 C 01/20/17 60.0 9.15 10.20
COP 170120C00062500 C 01/20/17 62.5 8.10 8.75
COP 170120C00065000 C 01/20/17 65.0 7.05 7.50
COP 170120C00067500 C 01/20/17 67.5 5.50 6.50
COP 170120C00070000 C 01/20/17 70.0 4.85 5.60
COP 170120C00072500 C 01/20/17 72.5 3.85 4.75
COP 170120C00075000 C 01/20/17 75.0 3.20 4.05
COP 170120C00077500 C 01/20/17 77.5 2.70 3.50
COP 170120C00080000 C 01/20/17 80.0 2.29 2.84
COP 170120C00082500 C 01/20/17 82.5 1.86 2.53
COP 170120C00085000 C 01/20/17 85.0 1.54 2.10
COP 170120C00090000 C 01/20/17 90.0 0.83 1.43
COP 170120C00095000 C 01/20/17 95.0 0.64 1.08
COP 170120C00100000 C 01/20/17 100.0 0.41 0.91
COP 170120C00105000 C 01/20/17 105.0 0.19 0.69
COP 170120C00110000 C 01/20/17 110.0 0.15 0.59
COP 170120P00032500 P 01/20/17 32.5 0.81 1.20
COP 170120P00035000 P 01/20/17 35.0 0.92 1.42
COP 170120P00037500 P 01/20/17 37.5 1.24 1.74
COP 170120P00040000 P 01/20/17 40.0 1.62 2.12
COP 170120P00042500 P 01/20/17 42.5 2.01 2.64
COP 170120P00045000 P 01/20/17 45.0 2.54 3.15
COP 170120P00047500 P 01/20/17 47.5 3.15 3.80
COP 170120P00050000 P 01/20/17 50.0 3.80 4.50
COP 170120P00055000 P 01/20/17 55.0 5.35 6.20
COP 170120P00057500 P 01/20/17 57.5 6.45 7.05
COP 170120P00060000 P 01/20/17 60.0 7.45 8.40
COP 170120P00062500 P 01/20/17 62.5 8.85 9.70
COP 170120P00065000 P 01/20/17 65.0 9.95 10.60
COP 170120P00067500 P 01/20/17 67.5 11.60 12.65
COP 170120P00070000 P 01/20/17 70.0 12.85 14.30
COP 170120P00072500 P 01/20/17 72.5 14.85 16.00
COP 170120P00075000 P 01/20/17 75.0 16.00 17.60
COP 170120P00077500 P 01/20/17 77.5 17.95 21.10
COP 170120P00080000 P 01/20/17 80.0 19.90 23.10
COP 170120P00082500 P 01/20/17 82.5 21.60 25.55
COP 170120P00085000 P 01/20/17 85.0 23.70 27.70
COP 170120P00090000 P 01/20/17 90.0 28.10 32.10
COP 170120P00095000 P 01/20/17 95.0 32.25 36.50
COP 170120P00100000 P 01/20/17 100.0 36.00 40.90
COP 170120P00105000 P 01/20/17 105.0 41.00 45.95
COP 170120P00110000 P 01/20/17 110.0 46.00 50.50

OPRA data is delayed 15 minutes.