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 (2015-08-07)Premium Content

Conocophillips (COP)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 150911C00032500 C 09/11/15 32.5 14.30 15.40
COP 150911C00035000 C 09/11/15 35.0 11.80 12.60
COP 150911C00036000 C 09/11/15 36.0 10.75 11.60
COP 150911C00037000 C 09/11/15 37.0 9.55 10.90
COP 150911C00037500 C 09/11/15 37.5 9.35 10.35
COP 150911C00038000 C 09/11/15 38.0 8.85 9.75
COP 150911C00039000 C 09/11/15 39.0 7.85 8.75
COP 150911C00040000 C 09/11/15 40.0 6.90 7.75
COP 150911C00040500 C 09/11/15 40.5 6.40 7.30
COP 150911C00041000 C 09/11/15 41.0 5.95 6.80
COP 150911C00041500 C 09/11/15 41.5 5.45 6.30
COP 150911C00042000 C 09/11/15 42.0 5.00 5.75
COP 150911C00042500 C 09/11/15 42.5 4.55 5.25
COP 150911C00043000 C 09/11/15 43.0 4.25 4.75
COP 150911C00043500 C 09/11/15 43.5 3.65 4.25
COP 150911C00044000 C 09/11/15 44.0 3.40 3.60
COP 150911C00044500 C 09/11/15 44.5 3.00 3.15
COP 150911C00045000 C 09/11/15 45.0 2.58 2.73
COP 150911C00045500 C 09/11/15 45.5 2.18 2.33
COP 150911C00046000 C 09/11/15 46.0 1.82 2.02
COP 150911C00046500 C 09/11/15 46.5 1.48 1.56
COP 150911C00047000 C 09/11/15 47.0 1.17 1.24
COP 150911C00047500 C 09/11/15 47.5 0.91 0.96
COP 150911C00048000 C 09/11/15 48.0 0.68 0.73
COP 150911C00048500 C 09/11/15 48.5 0.50 0.55
COP 150911C00049000 C 09/11/15 49.0 0.35 0.39
COP 150911C00049500 C 09/11/15 49.5 0.24 0.29
COP 150911C00050000 C 09/11/15 50.0 0.17 0.20
COP 150911C00050500 C 09/11/15 50.5 0.11 0.14
COP 150911C00051000 C 09/11/15 51.0 0.08 0.10
COP 150911C00051500 C 09/11/15 51.5 0.05 0.07
COP 150911C00052000 C 09/11/15 52.0 0.03 0.06
COP 150911C00052500 C 09/11/15 52.5 0.01 0.04
COP 150911C00053000 C 09/11/15 53.0 0.01 0.10
COP 150911C00053500 C 09/11/15 53.5 0.00 0.21
COP 150911C00054000 C 09/11/15 54.0 0.00 0.25
COP 150911C00054500 C 09/11/15 54.5 0.00 0.25
COP 150911C00055000 C 09/11/15 55.0 0.00 0.25
COP 150911C00055500 C 09/11/15 55.5 0.00 0.25
COP 150911C00056000 C 09/11/15 56.0 0.00 0.25
COP 150911C00056500 C 09/11/15 56.5 0.00 0.25
COP 150911C00057000 C 09/11/15 57.0 0.00 0.25
COP 150911C00057500 C 09/11/15 57.5 0.00 0.25
COP 150911C00058000 C 09/11/15 58.0 0.00 0.25
COP 150911C00058500 C 09/11/15 58.5 0.00 0.25
COP 150911C00059000 C 09/11/15 59.0 0.00 0.25
COP 150911C00059500 C 09/11/15 59.5 0.00 0.25
COP 150911C00060000 C 09/11/15 60.0 0.00 0.25
COP 150911C00060500 C 09/11/15 60.5 0.00 0.25
COP 150911C00061000 C 09/11/15 61.0 0.00 0.25
COP 150911C00061500 C 09/11/15 61.5 0.00 0.25
COP 150911C00062000 C 09/11/15 62.0 0.00 0.25
COP 150911P00032500 P 09/11/15 32.5 0.00 0.03
COP 150911P00035000 P 09/11/15 35.0 0.02 0.04
COP 150911P00036000 P 09/11/15 36.0 0.03 0.05
COP 150911P00037000 P 09/11/15 37.0 0.04 0.06
COP 150911P00037500 P 09/11/15 37.5 0.04 0.06
COP 150911P00038000 P 09/11/15 38.0 0.05 0.08
COP 150911P00039000 P 09/11/15 39.0 0.07 0.09
COP 150911P00040000 P 09/11/15 40.0 0.09 0.11
COP 150911P00040500 P 09/11/15 40.5 0.10 0.12
COP 150911P00041000 P 09/11/15 41.0 0.11 0.13
COP 150911P00041500 P 09/11/15 41.5 0.12 0.14
COP 150911P00042000 P 09/11/15 42.0 0.15 0.17
COP 150911P00042500 P 09/11/15 42.5 0.17 0.20
COP 150911P00043000 P 09/11/15 43.0 0.20 0.25
COP 150911P00043500 P 09/11/15 43.5 0.24 0.26
COP 150911P00044000 P 09/11/15 44.0 0.28 0.31
COP 150911P00044500 P 09/11/15 44.5 0.35 0.38
COP 150911P00045000 P 09/11/15 45.0 0.42 0.46
COP 150911P00045500 P 09/11/15 45.5 0.51 0.56
COP 150911P00046000 P 09/11/15 46.0 0.65 0.70
COP 150911P00046500 P 09/11/15 46.5 0.79 0.86
COP 150911P00047000 P 09/11/15 47.0 0.97 1.06
COP 150911P00047500 P 09/11/15 47.5 1.21 1.31
COP 150911P00048000 P 09/11/15 48.0 1.42 1.54
COP 150911P00048500 P 09/11/15 48.5 1.76 1.88
COP 150911P00049000 P 09/11/15 49.0 2.10 2.23
COP 150911P00049500 P 09/11/15 49.5 2.49 2.63
COP 150911P00050000 P 09/11/15 50.0 2.63 3.10
COP 150911P00050500 P 09/11/15 50.5 3.10 3.50
COP 150911P00051000 P 09/11/15 51.0 3.45 4.30
COP 150911P00051500 P 09/11/15 51.5 3.90 4.80
COP 150911P00052000 P 09/11/15 52.0 4.40 5.25
COP 150911P00052500 P 09/11/15 52.5 4.90 5.75
COP 150911P00053000 P 09/11/15 53.0 5.35 6.20
COP 150911P00053500 P 09/11/15 53.5 5.85 6.70
COP 150911P00054000 P 09/11/15 54.0 6.35 7.20
COP 150911P00054500 P 09/11/15 54.5 6.85 7.75
COP 150911P00055000 P 09/11/15 55.0 7.30 8.25
COP 150911P00055500 P 09/11/15 55.5 7.80 8.75
COP 150911P00056000 P 09/11/15 56.0 8.30 9.25
COP 150911P00056500 P 09/11/15 56.5 8.80 9.85
COP 150911P00057000 P 09/11/15 57.0 9.20 10.20
COP 150911P00057500 P 09/11/15 57.5 9.65 10.75
COP 150911P00058000 P 09/11/15 58.0 9.25 11.45
COP 150911P00058500 P 09/11/15 58.5 9.60 12.20
COP 150911P00059000 P 09/11/15 59.0 10.10 13.10
COP 150911P00059500 P 09/11/15 59.5 10.65 13.20
COP 150911P00060000 P 09/11/15 60.0 11.10 14.10
COP 150911P00060500 P 09/11/15 60.5 11.65 14.60
COP 150911P00061000 P 09/11/15 61.0 12.15 14.50
COP 150911P00061500 P 09/11/15 61.5 12.65 15.60
COP 150911P00062000 P 09/11/15 62.0 13.70 15.55
COP 150918C00030000 C 09/18/15 30.0 16.70 18.15
COP 150918C00032500 C 09/18/15 32.5 14.25 15.50
COP 150918C00033000 C 09/18/15 33.0 13.75 15.00
COP 150918C00034000 C 09/18/15 34.0 12.75 14.00
COP 150918C00035000 C 09/18/15 35.0 11.85 12.80
COP 150918C00036000 C 09/18/15 36.0 9.80 12.30
COP 150918C00037000 C 09/18/15 37.0 9.80 10.95
COP 150918C00037500 C 09/18/15 37.5 9.40 10.45
COP 150918C00038000 C 09/18/15 38.0 8.90 9.85
COP 150918C00038500 C 09/18/15 38.5 8.45 9.30
COP 150918C00039000 C 09/18/15 39.0 7.95 8.80
COP 150918C00039500 C 09/18/15 39.5 7.50 8.30
COP 150918C00040000 C 09/18/15 40.0 7.30 7.80
COP 150918C00040500 C 09/18/15 40.5 6.55 7.30
COP 150918C00041000 C 09/18/15 41.0 6.10 6.80
COP 150918C00041500 C 09/18/15 41.5 5.65 6.50
COP 150918C00042000 C 09/18/15 42.0 5.25 5.90
COP 150918C00042500 C 09/18/15 42.5 4.85 5.45
COP 150918C00043000 C 09/18/15 43.0 4.60 4.85
COP 150918C00043500 C 09/18/15 43.5 4.15 4.35
COP 150918C00044000 C 09/18/15 44.0 3.75 4.05
COP 150918C00044500 C 09/18/15 44.5 3.35 3.65
COP 150918C00045000 C 09/18/15 45.0 2.99 3.20
COP 150918C00045500 C 09/18/15 45.5 2.63 2.77
COP 150918C00046000 C 09/18/15 46.0 2.28 2.41
COP 150918C00046500 C 09/18/15 46.5 1.96 2.04
COP 150918C00047000 C 09/18/15 47.0 1.66 1.73
COP 150918C00047500 C 09/18/15 47.5 1.37 1.44
COP 150918C00048000 C 09/18/15 48.0 1.15 1.20
COP 150918C00048500 C 09/18/15 48.5 0.93 0.98
COP 150918C00049000 C 09/18/15 49.0 0.75 0.80
COP 150918C00049500 C 09/18/15 49.5 0.59 0.64
COP 150918C00050000 C 09/18/15 50.0 0.46 0.50
COP 150918C00050500 C 09/18/15 50.5 0.35 0.41
COP 150918C00051000 C 09/18/15 51.0 0.28 0.30
COP 150918C00051500 C 09/18/15 51.5 0.21 0.24
COP 150918C00052000 C 09/18/15 52.0 0.16 0.18
COP 150918C00052500 C 09/18/15 52.5 0.12 0.14
COP 150918C00053000 C 09/18/15 53.0 0.09 0.11
COP 150918C00053500 C 09/18/15 53.5 0.06 0.09
COP 150918C00054000 C 09/18/15 54.0 0.04 0.07
COP 150918C00054500 C 09/18/15 54.5 0.01 0.06
COP 150918C00055000 C 09/18/15 55.0 0.03 0.08
COP 150918C00055500 C 09/18/15 55.5 0.00 0.07
COP 150918C00056000 C 09/18/15 56.0 0.00 0.07
COP 150918C00056500 C 09/18/15 56.5 0.00 0.07
COP 150918C00057000 C 09/18/15 57.0 0.00 0.07
COP 150918C00057500 C 09/18/15 57.5 0.00 0.07
COP 150918C00058000 C 09/18/15 58.0 0.00 0.07
COP 150918C00058500 C 09/18/15 58.5 0.00 0.07
COP 150918C00059000 C 09/18/15 59.0 0.00 0.07
COP 150918C00059500 C 09/18/15 59.5 0.00 0.07
COP 150918C00060000 C 09/18/15 60.0 0.00 0.05
COP 150918C00060500 C 09/18/15 60.5 0.00 0.07
COP 150918C00061000 C 09/18/15 61.0 0.00 0.07
COP 150918C00061500 C 09/18/15 61.5 0.00 0.07
COP 150918C00062000 C 09/18/15 62.0 0.00 0.07
COP 150918C00062500 C 09/18/15 62.5 0.00 0.07
COP 150918C00063000 C 09/18/15 63.0 0.00 0.07
COP 150918C00063500 C 09/18/15 63.5 0.00 0.07
COP 150918C00064000 C 09/18/15 64.0 0.00 0.07
COP 150918C00064500 C 09/18/15 64.5 0.00 0.08
COP 150918C00065000 C 09/18/15 65.0 0.00 0.03
COP 150918C00065500 C 09/18/15 65.5 0.00 0.09
COP 150918C00066000 C 09/18/15 66.0 0.00 0.09
COP 150918C00070000 C 09/18/15 70.0 0.00 0.02
COP 150918C00075000 C 09/18/15 75.0 0.00 0.07
COP 150918C00080000 C 09/18/15 80.0 0.00 0.07
COP 150918C00085000 C 09/18/15 85.0 0.00 0.07
COP 150918P00030000 P 09/18/15 30.0 0.00 0.02
COP 150918P00032500 P 09/18/15 32.5 0.01 0.03
COP 150918P00033000 P 09/18/15 33.0 0.01 0.04
COP 150918P00034000 P 09/18/15 34.0 0.02 0.05
COP 150918P00035000 P 09/18/15 35.0 0.04 0.06
COP 150918P00036000 P 09/18/15 36.0 0.05 0.08
COP 150918P00037000 P 09/18/15 37.0 0.07 0.11
COP 150918P00037500 P 09/18/15 37.5 0.09 0.13
COP 150918P00038000 P 09/18/15 38.0 0.11 0.13
COP 150918P00038500 P 09/18/15 38.5 0.12 0.15
COP 150918P00039000 P 09/18/15 39.0 0.14 0.18
COP 150918P00039500 P 09/18/15 39.5 0.17 0.20
COP 150918P00040000 P 09/18/15 40.0 0.20 0.23
COP 150918P00040500 P 09/18/15 40.5 0.23 0.26
COP 150918P00041000 P 09/18/15 41.0 0.26 0.29
COP 150918P00041500 P 09/18/15 41.5 0.30 0.34
COP 150918P00042000 P 09/18/15 42.0 0.33 0.39
COP 150918P00042500 P 09/18/15 42.5 0.41 0.44
COP 150918P00043000 P 09/18/15 43.0 0.47 0.51
COP 150918P00043500 P 09/18/15 43.5 0.53 0.58
COP 150918P00044000 P 09/18/15 44.0 0.62 0.67
COP 150918P00044500 P 09/18/15 44.5 0.71 0.76
COP 150918P00045000 P 09/18/15 45.0 0.83 0.87
COP 150918P00045500 P 09/18/15 45.5 0.95 1.01
COP 150918P00046000 P 09/18/15 46.0 1.08 1.15
COP 150918P00046500 P 09/18/15 46.5 1.23 1.32
COP 150918P00047000 P 09/18/15 47.0 1.45 1.54
COP 150918P00047500 P 09/18/15 47.5 1.68 1.74
COP 150918P00048000 P 09/18/15 48.0 1.89 2.00
COP 150918P00048500 P 09/18/15 48.5 2.15 2.30
COP 150918P00049000 P 09/18/15 49.0 2.46 2.61
COP 150918P00049500 P 09/18/15 49.5 2.81 2.97
COP 150918P00050000 P 09/18/15 50.0 3.15 3.35
COP 150918P00050500 P 09/18/15 50.5 3.45 3.75
COP 150918P00051000 P 09/18/15 51.0 3.80 4.20
COP 150918P00051500 P 09/18/15 51.5 4.20 4.60
COP 150918P00052000 P 09/18/15 52.0 4.65 5.05
COP 150918P00052500 P 09/18/15 52.5 5.10 5.55
COP 150918P00053000 P 09/18/15 53.0 5.45 6.35
COP 150918P00053500 P 09/18/15 53.5 6.00 6.55
COP 150918P00054000 P 09/18/15 54.0 6.50 7.25
COP 150918P00054500 P 09/18/15 54.5 6.90 7.70
COP 150918P00055000 P 09/18/15 55.0 7.45 8.10
COP 150918P00055500 P 09/18/15 55.5 7.85 8.75
COP 150918P00056000 P 09/18/15 56.0 8.30 9.25
COP 150918P00056500 P 09/18/15 56.5 8.85 9.75
COP 150918P00057000 P 09/18/15 57.0 9.35 10.05
COP 150918P00057500 P 09/18/15 57.5 9.70 10.90
COP 150918P00058000 P 09/18/15 58.0 9.65 12.20
COP 150918P00058500 P 09/18/15 58.5 9.95 12.65
COP 150918P00059000 P 09/18/15 59.0 10.50 13.15
COP 150918P00059500 P 09/18/15 59.5 10.95 13.25
COP 150918P00060000 P 09/18/15 60.0 11.95 13.30
COP 150918P00060500 P 09/18/15 60.5 12.30 14.25
COP 150918P00061000 P 09/18/15 61.0 12.15 14.75
COP 150918P00061500 P 09/18/15 61.5 12.65 15.25
COP 150918P00062000 P 09/18/15 62.0 13.35 16.15
COP 150918P00062500 P 09/18/15 62.5 14.50 15.80
COP 150918P00063000 P 09/18/15 63.0 14.45 17.15
COP 150918P00063500 P 09/18/15 63.5 14.65 17.65
COP 150918P00064000 P 09/18/15 64.0 15.85 17.80
COP 150918P00064500 P 09/18/15 64.5 15.95 18.65
COP 150918P00065000 P 09/18/15 65.0 16.45 18.50
COP 150918P00065500 P 09/18/15 65.5 16.65 19.25
COP 150918P00066000 P 09/18/15 66.0 17.15 19.75
COP 150918P00070000 P 09/18/15 70.0 21.90 23.50
COP 150918P00075000 P 09/18/15 75.0 26.90 28.50
COP 150918P00080000 P 09/18/15 80.0 31.90 33.50
COP 150918P00085000 P 09/18/15 85.0 36.90 39.10
COP 150925C00030000 C 09/25/15 30.0 16.70 18.25
COP 150925C00035000 C 09/25/15 35.0 10.85 13.30
COP 150925C00039000 C 09/25/15 39.0 8.10 9.05
COP 150925C00040000 C 09/25/15 40.0 7.15 8.10
COP 150925C00040500 C 09/25/15 40.5 6.80 7.50
COP 150925C00041000 C 09/25/15 41.0 6.35 7.05
COP 150925C00041500 C 09/25/15 41.5 6.05 6.60
COP 150925C00042000 C 09/25/15 42.0 5.50 6.15
COP 150925C00042500 C 09/25/15 42.5 5.25 5.55
COP 150925C00043000 C 09/25/15 43.0 4.85 5.15
COP 150925C00043500 C 09/25/15 43.5 4.45 4.65
COP 150925C00044000 C 09/25/15 44.0 4.05 4.45
COP 150925C00044500 C 09/25/15 44.5 3.65 4.05
COP 150925C00045000 C 09/25/15 45.0 3.30 3.50
COP 150925C00045500 C 09/25/15 45.5 2.93 3.15
COP 150925C00046000 C 09/25/15 46.0 2.60 2.89
COP 150925C00046500 C 09/25/15 46.5 2.30 2.46
COP 150925C00047000 C 09/25/15 47.0 2.00 2.15
COP 150925C00047500 C 09/25/15 47.5 1.73 1.87
COP 150925C00048000 C 09/25/15 48.0 1.48 1.61
COP 150925C00048500 C 09/25/15 48.5 1.25 1.37
COP 150925C00049000 C 09/25/15 49.0 1.06 1.17
COP 150925C00049500 C 09/25/15 49.5 0.88 0.95
COP 150925C00050000 C 09/25/15 50.0 0.72 0.79
COP 150925C00050500 C 09/25/15 50.5 0.59 0.66
COP 150925C00051000 C 09/25/15 51.0 0.47 0.54
COP 150925C00051500 C 09/25/15 51.5 0.35 0.45
COP 150925C00052000 C 09/25/15 52.0 0.31 0.36
COP 150925C00052500 C 09/25/15 52.5 0.20 0.38
COP 150925C00053000 C 09/25/15 53.0 0.13 0.34
COP 150925C00053500 C 09/25/15 53.5 0.09 0.25
COP 150925C00054000 C 09/25/15 54.0 0.09 0.26
COP 150925C00054500 C 09/25/15 54.5 0.05 0.22
COP 150925C00055000 C 09/25/15 55.0 0.05 0.14
COP 150925C00055500 C 09/25/15 55.5 0.00 0.25
COP 150925C00056000 C 09/25/15 56.0 0.00 0.25
COP 150925C00056500 C 09/25/15 56.5 0.00 0.25
COP 150925C00057000 C 09/25/15 57.0 0.00 0.25
COP 150925C00057500 C 09/25/15 57.5 0.00 0.25
COP 150925C00058000 C 09/25/15 58.0 0.00 0.25
COP 150925C00059000 C 09/25/15 59.0 0.00 0.25
COP 150925C00060000 C 09/25/15 60.0 0.00 0.20
COP 150925P00030000 P 09/25/15 30.0 0.00 0.25
COP 150925P00035000 P 09/25/15 35.0 0.09 0.25
COP 150925P00039000 P 09/25/15 39.0 0.21 0.35
COP 150925P00040000 P 09/25/15 40.0 0.28 0.42
COP 150925P00040500 P 09/25/15 40.5 0.33 0.50
COP 150925P00041000 P 09/25/15 41.0 0.39 0.53
COP 150925P00041500 P 09/25/15 41.5 0.46 0.55
COP 150925P00042000 P 09/25/15 42.0 0.51 0.61
COP 150925P00042500 P 09/25/15 42.5 0.58 0.68
COP 150925P00043000 P 09/25/15 43.0 0.64 0.76
COP 150925P00043500 P 09/25/15 43.5 0.73 0.85
COP 150925P00044000 P 09/25/15 44.0 0.81 0.95
COP 150925P00044500 P 09/25/15 44.5 0.92 1.06
COP 150925P00045000 P 09/25/15 45.0 1.06 1.19
COP 150925P00045500 P 09/25/15 45.5 1.21 1.34
COP 150925P00046000 P 09/25/15 46.0 1.37 1.50
COP 150925P00046500 P 09/25/15 46.5 1.56 1.68
COP 150925P00047000 P 09/25/15 47.0 1.76 1.89
COP 150925P00047500 P 09/25/15 47.5 1.96 2.10
COP 150925P00048000 P 09/25/15 48.0 2.15 2.36
COP 150925P00048500 P 09/25/15 48.5 2.43 2.64
COP 150925P00049000 P 09/25/15 49.0 2.75 2.95
COP 150925P00049500 P 09/25/15 49.5 3.05 3.25
COP 150925P00050000 P 09/25/15 50.0 3.35 3.65
COP 150925P00050500 P 09/25/15 50.5 3.75 4.00
COP 150925P00051000 P 09/25/15 51.0 4.05 4.40
COP 150925P00051500 P 09/25/15 51.5 4.35 4.80
COP 150925P00052000 P 09/25/15 52.0 4.75 5.50
COP 150925P00052500 P 09/25/15 52.5 5.15 5.95
COP 150925P00053000 P 09/25/15 53.0 5.55 6.40
COP 150925P00053500 P 09/25/15 53.5 6.05 6.90
COP 150925P00054000 P 09/25/15 54.0 6.45 7.30
COP 150925P00054500 P 09/25/15 54.5 7.00 7.90
COP 150925P00055000 P 09/25/15 55.0 7.40 8.35
COP 150925P00055500 P 09/25/15 55.5 7.85 8.85
COP 150925P00056000 P 09/25/15 56.0 8.35 9.35
COP 150925P00056500 P 09/25/15 56.5 8.80 9.85
COP 150925P00057000 P 09/25/15 57.0 8.45 10.35
COP 150925P00057500 P 09/25/15 57.5 8.90 11.80
COP 150925P00058000 P 09/25/15 58.0 10.05 11.35
COP 150925P00059000 P 09/25/15 59.0 10.30 13.50
COP 150925P00060000 P 09/25/15 60.0 11.45 14.20
COP 151002C00030000 C 10/02/15 30.0 16.80 18.30
COP 151002C00035000 C 10/02/15 35.0 11.70 13.40
COP 151002C00039000 C 10/02/15 39.0 8.20 9.10
COP 151002C00040000 C 10/02/15 40.0 7.30 8.20
COP 151002C00040500 C 10/02/15 40.5 6.85 7.75
COP 151002C00041000 C 10/02/15 41.0 6.45 7.30
COP 151002C00041500 C 10/02/15 41.5 6.00 6.85
COP 151002C00042000 C 10/02/15 42.0 5.60 6.40
COP 151002C00042500 C 10/02/15 42.5 5.15 6.00
COP 151002C00043000 C 10/02/15 43.0 4.75 5.55
COP 151002C00043500 C 10/02/15 43.5 4.35 5.15
COP 151002C00044000 C 10/02/15 44.0 4.00 4.75
COP 151002C00044500 C 10/02/15 44.5 3.60 4.40
COP 151002C00045000 C 10/02/15 45.0 3.45 3.85
COP 151002C00045500 C 10/02/15 45.5 3.10 3.50
COP 151002C00046000 C 10/02/15 46.0 2.82 3.15
COP 151002C00046500 C 10/02/15 46.5 2.49 2.81
COP 151002C00047000 C 10/02/15 47.0 2.21 2.43
COP 151002C00047500 C 10/02/15 47.5 1.96 2.11
COP 151002C00048000 C 10/02/15 48.0 1.71 1.85
COP 151002C00048500 C 10/02/15 48.5 1.47 1.63
COP 151002C00049000 C 10/02/15 49.0 1.27 1.42
COP 151002C00049500 C 10/02/15 49.5 1.09 1.24
COP 151002C00050000 C 10/02/15 50.0 0.88 1.08
COP 151002C00050500 C 10/02/15 50.5 0.77 0.88
COP 151002C00051000 C 10/02/15 51.0 0.63 0.74
COP 151002C00051500 C 10/02/15 51.5 0.54 0.63
COP 151002C00052000 C 10/02/15 52.0 0.46 0.53
COP 151002C00052500 C 10/02/15 52.5 0.32 0.54
COP 151002C00053000 C 10/02/15 53.0 0.25 0.47
COP 151002C00053500 C 10/02/15 53.5 0.20 0.41
COP 151002C00054000 C 10/02/15 54.0 0.14 0.36
COP 151002C00054500 C 10/02/15 54.5 0.09 0.32
COP 151002C00055000 C 10/02/15 55.0 0.10 0.28
COP 151002C00055500 C 10/02/15 55.5 0.08 0.24
COP 151002C00056000 C 10/02/15 56.0 0.05 0.20
COP 151002C00056500 C 10/02/15 56.5 0.00 0.25
COP 151002C00057000 C 10/02/15 57.0 0.00 0.25
COP 151002C00057500 C 10/02/15 57.5 0.00 0.25
COP 151002C00058000 C 10/02/15 58.0 0.00 0.25
COP 151002C00058500 C 10/02/15 58.5 0.00 0.25
COP 151002C00059000 C 10/02/15 59.0 0.00 0.25
COP 151002C00060000 C 10/02/15 60.0 0.00 0.25
COP 151002P00030000 P 10/02/15 30.0 0.00 0.25
COP 151002P00035000 P 10/02/15 35.0 0.08 0.25
COP 151002P00039000 P 10/02/15 39.0 0.31 0.50
COP 151002P00040000 P 10/02/15 40.0 0.40 0.55
COP 151002P00040500 P 10/02/15 40.5 0.45 0.64
COP 151002P00041000 P 10/02/15 41.0 0.52 0.64
COP 151002P00041500 P 10/02/15 41.5 0.58 0.77
COP 151002P00042000 P 10/02/15 42.0 0.65 0.84
COP 151002P00042500 P 10/02/15 42.5 0.75 0.85
COP 151002P00043000 P 10/02/15 43.0 0.84 0.94
COP 151002P00043500 P 10/02/15 43.5 0.93 1.03
COP 151002P00044000 P 10/02/15 44.0 1.05 1.15
COP 151002P00044500 P 10/02/15 44.5 1.17 1.29
COP 151002P00045000 P 10/02/15 45.0 1.30 1.42
COP 151002P00045500 P 10/02/15 45.5 1.45 1.56
COP 151002P00046000 P 10/02/15 46.0 1.63 1.73
COP 151002P00046500 P 10/02/15 46.5 1.80 1.97
COP 151002P00047000 P 10/02/15 47.0 2.01 2.16
COP 151002P00047500 P 10/02/15 47.5 2.24 2.36
COP 151002P00048000 P 10/02/15 48.0 2.43 2.76
COP 151002P00048500 P 10/02/15 48.5 2.69 3.05
COP 151002P00049000 P 10/02/15 49.0 2.96 3.35
COP 151002P00049500 P 10/02/15 49.5 3.25 3.65
COP 151002P00050000 P 10/02/15 50.0 3.60 4.00
COP 151002P00050500 P 10/02/15 50.5 3.90 4.35
COP 151002P00051000 P 10/02/15 51.0 4.05 4.85
COP 151002P00051500 P 10/02/15 51.5 4.45 5.25
COP 151002P00052000 P 10/02/15 52.0 4.80 5.70
COP 151002P00052500 P 10/02/15 52.5 5.30 6.05
COP 151002P00053000 P 10/02/15 53.0 5.65 6.55
COP 151002P00053500 P 10/02/15 53.5 6.15 6.95
COP 151002P00054000 P 10/02/15 54.0 6.45 7.45
COP 151002P00054500 P 10/02/15 54.5 6.90 7.90
COP 151002P00055000 P 10/02/15 55.0 7.45 8.30
COP 151002P00055500 P 10/02/15 55.5 7.90 8.85
COP 151002P00056000 P 10/02/15 56.0 8.35 9.40
COP 151002P00056500 P 10/02/15 56.5 8.80 9.90
COP 151002P00057000 P 10/02/15 57.0 8.45 10.40
COP 151002P00057500 P 10/02/15 57.5 9.70 10.95
COP 151002P00058000 P 10/02/15 58.0 10.05 11.65
COP 151002P00058500 P 10/02/15 58.5 10.35 11.90
COP 151002P00059000 P 10/02/15 59.0 10.85 12.40
COP 151002P00060000 P 10/02/15 60.0 11.45 14.20
COP 151009C00030000 C 10/09/15 30.0 15.85 18.30
COP 151009C00033000 C 10/09/15 33.0 12.75 15.30
COP 151009C00034000 C 10/09/15 34.0 12.75 14.40
COP 151009C00035000 C 10/09/15 35.0 10.80 13.35
COP 151009C00035500 C 10/09/15 35.5 11.50 13.65
COP 151009C00036000 C 10/09/15 36.0 10.60 13.15
COP 151009C00036500 C 10/09/15 36.5 9.50 12.70
COP 151009C00037000 C 10/09/15 37.0 9.70 12.20
COP 151009C00037500 C 10/09/15 37.5 9.55 11.75
COP 151009C00038000 C 10/09/15 38.0 8.75 11.30
COP 151009C00038500 C 10/09/15 38.5 7.80 10.65
COP 151009C00039000 C 10/09/15 39.0 7.75 9.30
COP 151009C00039500 C 10/09/15 39.5 7.80 8.85
COP 151009C00040000 C 10/09/15 40.0 7.30 8.35
COP 151009C00040500 C 10/09/15 40.5 6.25 8.00
COP 151009C00041000 C 10/09/15 41.0 6.00 7.55
COP 151009C00041500 C 10/09/15 41.5 6.00 7.10
COP 151009C00042000 C 10/09/15 42.0 5.65 6.60
COP 151009C00042500 C 10/09/15 42.5 4.50 6.20
COP 151009C00043000 C 10/09/15 43.0 4.85 5.75
COP 151009C00043500 C 10/09/15 43.5 4.50 5.40
COP 151009C00044000 C 10/09/15 44.0 4.15 4.95
COP 151009C00044500 C 10/09/15 44.5 3.70 4.65
COP 151009C00045000 C 10/09/15 45.0 3.50 3.90
COP 151009C00045500 C 10/09/15 45.5 3.05 4.00
COP 151009C00046000 C 10/09/15 46.0 2.74 3.60
COP 151009C00046500 C 10/09/15 46.5 2.47 3.25
COP 151009C00047000 C 10/09/15 47.0 2.28 2.88
COP 151009C00047500 C 10/09/15 47.5 2.10 2.38
COP 151009C00048000 C 10/09/15 48.0 1.63 2.19
COP 151009C00048500 C 10/09/15 48.5 1.51 1.99
COP 151009C00049000 C 10/09/15 49.0 1.28 1.88
COP 151009C00049500 C 10/09/15 49.5 1.03 1.63
COP 151009C00050000 C 10/09/15 50.0 0.99 1.28
COP 151009C00050500 C 10/09/15 50.5 0.75 1.21
COP 151009C00051000 C 10/09/15 51.0 0.49 1.03
COP 151009C00051500 C 10/09/15 51.5 0.59 0.90
COP 151009C00052000 C 10/09/15 52.0 0.45 0.79
COP 151009C00052500 C 10/09/15 52.5 0.40 0.63
COP 151009C00053000 C 10/09/15 53.0 0.33 0.60
COP 151009C00053500 C 10/09/15 53.5 0.28 0.53
COP 151009C00054000 C 10/09/15 54.0 0.22 0.55
COP 151009C00054500 C 10/09/15 54.5 0.16 0.41
COP 151009C00055000 C 10/09/15 55.0 0.12 0.31
COP 151009C00055500 C 10/09/15 55.5 0.08 0.33
COP 151009C00056000 C 10/09/15 56.0 0.05 0.50
COP 151009C00056500 C 10/09/15 56.5 0.02 0.27
COP 151009C00057000 C 10/09/15 57.0 0.00 0.25
COP 151009C00057500 C 10/09/15 57.5 0.00 0.25
COP 151009C00060000 C 10/09/15 60.0 0.00 0.25
COP 151009P00030000 P 10/09/15 30.0 0.00 0.25
COP 151009P00033000 P 10/09/15 33.0 0.07 0.32
COP 151009P00034000 P 10/09/15 34.0 0.10 0.35
COP 151009P00035000 P 10/09/15 35.0 0.15 0.36
COP 151009P00035500 P 10/09/15 35.5 0.17 0.42
COP 151009P00036000 P 10/09/15 36.0 0.19 0.44
COP 151009P00036500 P 10/09/15 36.5 0.22 0.47
COP 151009P00037000 P 10/09/15 37.0 0.17 0.50
COP 151009P00037500 P 10/09/15 37.5 0.29 0.54
COP 151009P00038000 P 10/09/15 38.0 0.33 0.58
COP 151009P00038500 P 10/09/15 38.5 0.37 0.72
COP 151009P00039000 P 10/09/15 39.0 0.42 0.67
COP 151009P00039500 P 10/09/15 39.5 0.47 0.72
COP 151009P00040000 P 10/09/15 40.0 0.53 0.78
COP 151009P00040500 P 10/09/15 40.5 0.59 0.84
COP 151009P00041000 P 10/09/15 41.0 0.66 0.92
COP 151009P00041500 P 10/09/15 41.5 0.74 1.29
COP 151009P00042000 P 10/09/15 42.0 0.75 1.19
COP 151009P00042500 P 10/09/15 42.5 0.86 1.22
COP 151009P00043000 P 10/09/15 43.0 0.97 1.37
COP 151009P00043500 P 10/09/15 43.5 1.11 1.83
COP 151009P00044000 P 10/09/15 44.0 1.22 1.63
COP 151009P00044500 P 10/09/15 44.5 1.33 2.14
COP 151009P00045000 P 10/09/15 45.0 1.49 2.00
COP 151009P00045500 P 10/09/15 45.5 1.64 2.45
COP 151009P00046000 P 10/09/15 46.0 1.84 2.43
COP 151009P00046500 P 10/09/15 46.5 1.89 2.67
COP 151009P00047000 P 10/09/15 47.0 2.04 2.69
COP 151009P00047500 P 10/09/15 47.5 2.46 3.10
COP 151009P00048000 P 10/09/15 48.0 2.67 3.45
COP 151009P00048500 P 10/09/15 48.5 2.98 3.70
COP 151009P00049000 P 10/09/15 49.0 3.30 4.05
COP 151009P00049500 P 10/09/15 49.5 3.65 4.40
COP 151009P00050000 P 10/09/15 50.0 3.90 4.75
COP 151009P00050500 P 10/09/15 50.5 4.15 5.15
COP 151009P00051000 P 10/09/15 51.0 4.50 5.50
COP 151009P00051500 P 10/09/15 51.5 4.95 5.90
COP 151009P00052000 P 10/09/15 52.0 5.20 7.50
COP 151009P00052500 P 10/09/15 52.5 5.65 6.80
COP 151009P00053000 P 10/09/15 53.0 6.00 7.20
COP 151009P00053500 P 10/09/15 53.5 6.50 7.70
COP 151009P00054000 P 10/09/15 54.0 6.90 8.10
COP 151009P00054500 P 10/09/15 54.5 6.50 9.55
COP 151009P00055000 P 10/09/15 55.0 6.95 9.10
COP 151009P00055500 P 10/09/15 55.5 7.45 10.30
COP 151009P00056000 P 10/09/15 56.0 7.90 10.10
COP 151009P00056500 P 10/09/15 56.5 8.40 11.60
COP 151009P00057000 P 10/09/15 57.0 8.90 12.15
COP 151009P00057500 P 10/09/15 57.5 9.35 12.60
COP 151009P00060000 P 10/09/15 60.0 11.80 14.35
COP 151016C00025000 C 10/16/15 25.0 21.00 23.95
COP 151016C00027500 C 10/16/15 27.5 18.00 20.70
COP 151016C00030000 C 10/16/15 30.0 16.30 18.30
COP 151016C00032500 C 10/16/15 32.5 14.35 15.85
COP 151016C00035000 C 10/16/15 35.0 11.95 13.45
COP 151016C00037500 C 10/16/15 37.5 9.65 10.75
COP 151016C00040000 C 10/16/15 40.0 7.45 8.30
COP 151016C00042500 C 10/16/15 42.5 5.35 6.05
COP 151016C00045000 C 10/16/15 45.0 3.70 3.90
COP 151016C00047500 C 10/16/15 47.5 2.21 2.38
COP 151016C00050000 C 10/16/15 50.0 1.20 1.30
COP 151016C00052500 C 10/16/15 52.5 0.55 0.65
COP 151016C00055000 C 10/16/15 55.0 0.27 0.31
COP 151016C00057500 C 10/16/15 57.5 0.08 0.15
COP 151016C00060000 C 10/16/15 60.0 0.00 0.07
COP 151016C00065000 C 10/16/15 65.0 0.00 0.05
COP 151016C00070000 C 10/16/15 70.0 0.00 0.06
COP 151016P00025000 P 10/16/15 25.0 0.00 0.06
COP 151016P00027500 P 10/16/15 27.5 0.03 0.09
COP 151016P00030000 P 10/16/15 30.0 0.09 0.13
COP 151016P00032500 P 10/16/15 32.5 0.16 0.21
COP 151016P00035000 P 10/16/15 35.0 0.26 0.34
COP 151016P00037500 P 10/16/15 37.5 0.43 0.50
COP 151016P00040000 P 10/16/15 40.0 0.71 0.79
COP 151016P00042500 P 10/16/15 42.5 1.13 1.25
COP 151016P00045000 P 10/16/15 45.0 1.85 1.97
COP 151016P00047500 P 10/16/15 47.5 2.93 3.05
COP 151016P00050000 P 10/16/15 50.0 4.40 4.65
COP 151016P00052500 P 10/16/15 52.5 6.00 6.80
COP 151016P00055000 P 10/16/15 55.0 8.15 9.10
COP 151016P00057500 P 10/16/15 57.5 9.30 11.70
COP 151016P00060000 P 10/16/15 60.0 12.00 14.20
COP 151016P00065000 P 10/16/15 65.0 16.80 18.90
COP 151016P00070000 P 10/16/15 70.0 22.40 23.95
COP 151023C00030000 C 10/23/15 30.0 16.75 18.30
COP 151023C00035000 C 10/23/15 35.0 11.90 13.45
COP 151023C00040000 C 10/23/15 40.0 7.50 8.50
COP 151023C00041000 C 10/23/15 41.0 6.65 7.55
COP 151023C00041500 C 10/23/15 41.5 6.25 7.15
COP 151023C00042000 C 10/23/15 42.0 5.85 6.75
COP 151023C00042500 C 10/23/15 42.5 5.45 6.30
COP 151023C00043000 C 10/23/15 43.0 5.05 5.85
COP 151023C00043500 C 10/23/15 43.5 4.65 5.45
COP 151023C00044000 C 10/23/15 44.0 4.30 5.05
COP 151023C00044500 C 10/23/15 44.5 3.95 4.70
COP 151023C00045000 C 10/23/15 45.0 3.70 4.35
COP 151023C00045500 C 10/23/15 45.5 3.35 4.00
COP 151023C00046000 C 10/23/15 46.0 3.10 3.55
COP 151023C00046500 C 10/23/15 46.5 2.86 3.25
COP 151023C00047000 C 10/23/15 47.0 2.63 2.95
COP 151023C00047500 C 10/23/15 47.5 2.38 2.57
COP 151023C00048000 C 10/23/15 48.0 2.12 2.33
COP 151023C00048500 C 10/23/15 48.5 1.90 2.15
COP 151023C00049000 C 10/23/15 49.0 1.59 1.98
COP 151023C00049500 C 10/23/15 49.5 1.43 1.78
COP 151023C00050000 C 10/23/15 50.0 1.25 1.65
COP 151023C00050500 C 10/23/15 50.5 1.09 1.37
COP 151023C00051000 C 10/23/15 51.0 0.96 1.19
COP 151023C00051500 C 10/23/15 51.5 0.82 1.02
COP 151023C00052000 C 10/23/15 52.0 0.73 0.93
COP 151023C00052500 C 10/23/15 52.5 0.63 0.84
COP 151023C00053000 C 10/23/15 53.0 0.53 0.83
COP 151023C00053500 C 10/23/15 53.5 0.45 0.75
COP 151023C00054000 C 10/23/15 54.0 0.37 0.72
COP 151023C00054500 C 10/23/15 54.5 0.30 0.64
COP 151023C00055000 C 10/23/15 55.0 0.24 0.59
COP 151023C00055500 C 10/23/15 55.5 0.19 0.53
COP 151023C00056000 C 10/23/15 56.0 0.14 0.48
COP 151023C00056500 C 10/23/15 56.5 0.10 0.43
COP 151023C00057000 C 10/23/15 57.0 0.08 0.38
COP 151023C00057500 C 10/23/15 57.5 0.06 0.35
COP 151023C00060000 C 10/23/15 60.0 0.00 0.25
COP 151023P00030000 P 10/23/15 30.0 0.07 0.50
COP 151023P00035000 P 10/23/15 35.0 0.30 0.64
COP 151023P00040000 P 10/23/15 40.0 0.84 1.12
COP 151023P00041000 P 10/23/15 41.0 0.98 1.28
COP 151023P00041500 P 10/23/15 41.5 1.07 1.39
COP 151023P00042000 P 10/23/15 42.0 1.14 1.45
COP 151023P00042500 P 10/23/15 42.5 1.28 1.59
COP 151023P00043000 P 10/23/15 43.0 1.43 1.72
COP 151023P00043500 P 10/23/15 43.5 1.54 1.86
COP 151023P00044000 P 10/23/15 44.0 1.71 2.02
COP 151023P00044500 P 10/23/15 44.5 1.83 2.20
COP 151023P00045000 P 10/23/15 45.0 1.97 2.38
COP 151023P00045500 P 10/23/15 45.5 2.14 2.58
COP 151023P00046000 P 10/23/15 46.0 2.33 2.81
COP 151023P00046500 P 10/23/15 46.5 2.63 2.87
COP 151023P00047000 P 10/23/15 47.0 2.88 3.15
COP 151023P00047500 P 10/23/15 47.5 3.10 3.55
COP 151023P00048000 P 10/23/15 48.0 3.25 3.85
COP 151023P00048500 P 10/23/15 48.5 3.50 4.15
COP 151023P00049000 P 10/23/15 49.0 3.80 4.45
COP 151023P00049500 P 10/23/15 49.5 4.10 4.80
COP 151023P00050000 P 10/23/15 50.0 4.40 5.15
COP 151023P00050500 P 10/23/15 50.5 4.75 5.50
COP 151023P00051000 P 10/23/15 51.0 5.10 5.85
COP 151023P00051500 P 10/23/15 51.5 5.45 6.25
COP 151023P00052000 P 10/23/15 52.0 5.80 6.65
COP 151023P00052500 P 10/23/15 52.5 6.20 7.05
COP 151023P00053000 P 10/23/15 53.0 6.60 7.50
COP 151023P00053500 P 10/23/15 53.5 7.00 7.90
COP 151023P00054000 P 10/23/15 54.0 7.45 8.40
COP 151023P00054500 P 10/23/15 54.5 7.90 8.90
COP 151023P00055000 P 10/23/15 55.0 8.30 9.20
COP 151023P00055500 P 10/23/15 55.5 8.75 9.75
COP 151023P00056000 P 10/23/15 56.0 9.15 10.25
COP 151023P00056500 P 10/23/15 56.5 9.55 10.90
COP 151023P00057000 P 10/23/15 57.0 9.15 12.20
COP 151023P00057500 P 10/23/15 57.5 9.60 12.65
COP 151023P00060000 P 10/23/15 60.0 12.60 14.10
COP 151120C00025000 C 11/20/15 25.0 21.00 23.15
COP 151120C00027500 C 11/20/15 27.5 18.35 21.20
COP 151120C00030000 C 11/20/15 30.0 15.90 18.35
COP 151120C00032500 C 11/20/15 32.5 14.00 15.95
COP 151120C00035000 C 11/20/15 35.0 12.05 13.45
COP 151120C00037500 C 11/20/15 37.5 9.20 10.85
COP 151120C00040000 C 11/20/15 40.0 7.75 8.60
COP 151120C00042500 C 11/20/15 42.5 5.85 6.50
COP 151120C00045000 C 11/20/15 45.0 4.30 4.50
COP 151120C00047500 C 11/20/15 47.5 2.89 3.10
COP 151120C00050000 C 11/20/15 50.0 1.81 1.93
COP 151120C00052500 C 11/20/15 52.5 1.05 1.20
COP 151120C00055000 C 11/20/15 55.0 0.57 0.69
COP 151120C00057500 C 11/20/15 57.5 0.30 0.39
COP 151120C00060000 C 11/20/15 60.0 0.16 0.23
COP 151120C00062500 C 11/20/15 62.5 0.06 0.17
COP 151120C00065000 C 11/20/15 65.0 0.01 0.12
COP 151120C00067500 C 11/20/15 67.5 0.00 0.10
COP 151120C00070000 C 11/20/15 70.0 0.02 0.09
COP 151120C00072500 C 11/20/15 72.5 0.00 0.04
COP 151120C00075000 C 11/20/15 75.0 0.01 0.09
COP 151120C00077500 C 11/20/15 77.5 0.00 0.08
COP 151120C00080000 C 11/20/15 80.0 0.00 0.11
COP 151120C00085000 C 11/20/15 85.0 0.00 0.11
COP 151120C00090000 C 11/20/15 90.0 0.00 0.10
COP 151120P00025000 P 11/20/15 25.0 0.07 0.18
COP 151120P00027500 P 11/20/15 27.5 0.14 0.26
COP 151120P00030000 P 11/20/15 30.0 0.23 0.36
COP 151120P00032500 P 11/20/15 32.5 0.38 0.49
COP 151120P00035000 P 11/20/15 35.0 0.58 0.67
COP 151120P00037500 P 11/20/15 37.5 0.84 0.94
COP 151120P00040000 P 11/20/15 40.0 1.25 1.35
COP 151120P00042500 P 11/20/15 42.5 1.83 1.95
COP 151120P00045000 P 11/20/15 45.0 2.66 2.79
COP 151120P00047500 P 11/20/15 47.5 3.80 3.90
COP 151120P00050000 P 11/20/15 50.0 5.15 5.40
COP 151120P00052500 P 11/20/15 52.5 6.85 7.15
COP 151120P00055000 P 11/20/15 55.0 8.65 9.50
COP 151120P00057500 P 11/20/15 57.5 10.80 11.60
COP 151120P00060000 P 11/20/15 60.0 13.10 14.20
COP 151120P00062500 P 11/20/15 62.5 15.40 16.35
COP 151120P00065000 P 11/20/15 65.0 17.85 18.90
COP 151120P00067500 P 11/20/15 67.5 20.05 21.30
COP 151120P00070000 P 11/20/15 70.0 22.40 23.95
COP 151120P00072500 P 11/20/15 72.5 24.85 26.45
COP 151120P00075000 P 11/20/15 75.0 27.15 28.95
COP 151120P00077500 P 11/20/15 77.5 29.30 31.30
COP 151120P00080000 P 11/20/15 80.0 31.70 33.80
COP 151120P00085000 P 11/20/15 85.0 36.80 38.80
COP 151120P00090000 P 11/20/15 90.0 41.75 43.80
COP 160115C00025000 C 01/15/16 25.0 22.15 22.70
COP 160115C00027500 C 01/15/16 27.5 19.70 20.30
COP 160115C00030000 C 01/15/16 30.0 17.30 17.85
COP 160115C00032500 C 01/15/16 32.5 14.90 15.50
COP 160115C00035000 C 01/15/16 35.0 12.50 13.20
COP 160115C00037500 C 01/15/16 37.5 10.30 10.90
COP 160115C00040000 C 01/15/16 40.0 8.25 8.85
COP 160115C00042500 C 01/15/16 42.5 6.60 6.90
COP 160115C00045000 C 01/15/16 45.0 4.95 5.20
COP 160115C00047500 C 01/15/16 47.5 3.60 3.85
COP 160115C00050000 C 01/15/16 50.0 2.55 2.72
COP 160115C00052500 C 01/15/16 52.5 1.68 1.87
COP 160115C00055000 C 01/15/16 55.0 1.09 1.27
COP 160115C00057500 C 01/15/16 57.5 0.71 0.82
COP 160115C00060000 C 01/15/16 60.0 0.45 0.52
COP 160115C00062500 C 01/15/16 62.5 0.29 0.36
COP 160115C00065000 C 01/15/16 65.0 0.15 0.24
COP 160115C00067500 C 01/15/16 67.5 0.06 0.17
COP 160115C00070000 C 01/15/16 70.0 0.10 0.13
COP 160115C00072500 C 01/15/16 72.5 0.02 0.09
COP 160115C00075000 C 01/15/16 75.0 0.02 0.09
COP 160115C00077500 C 01/15/16 77.5 0.03 0.11
COP 160115C00080000 C 01/15/16 80.0 0.01 0.06
COP 160115C00082500 C 01/15/16 82.5 0.00 0.06
COP 160115C00085000 C 01/15/16 85.0 0.01 0.05
COP 160115C00087500 C 01/15/16 87.5 0.00 0.05
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 0.00 0.05
COP 160115C00100000 C 01/15/16 100.0 0.00 0.09
COP 160115C00105000 C 01/15/16 105.0 0.00 0.13
COP 160115C00110000 C 01/15/16 110.0 0.00 0.05
COP 160115C00115000 C 01/15/16 115.0 0.00 0.04
COP 160115C00120000 C 01/15/16 120.0 0.00 0.04
COP 160115P00025000 P 01/15/16 25.0 0.21 0.30
COP 160115P00027500 P 01/15/16 27.5 0.31 0.45
COP 160115P00030000 P 01/15/16 30.0 0.50 0.58
COP 160115P00032500 P 01/15/16 32.5 0.67 0.82
COP 160115P00035000 P 01/15/16 35.0 0.95 1.03
COP 160115P00037500 P 01/15/16 37.5 1.34 1.41
COP 160115P00040000 P 01/15/16 40.0 1.82 1.95
COP 160115P00042500 P 01/15/16 42.5 2.48 2.62
COP 160115P00045000 P 01/15/16 45.0 3.35 3.55
COP 160115P00047500 P 01/15/16 47.5 4.55 4.70
COP 160115P00050000 P 01/15/16 50.0 5.90 6.15
COP 160115P00052500 P 01/15/16 52.5 7.55 7.80
COP 160115P00055000 P 01/15/16 55.0 9.40 9.70
COP 160115P00057500 P 01/15/16 57.5 11.35 11.85
COP 160115P00060000 P 01/15/16 60.0 13.50 14.10
COP 160115P00062500 P 01/15/16 62.5 15.75 16.45
COP 160115P00065000 P 01/15/16 65.0 18.20 18.75
COP 160115P00067500 P 01/15/16 67.5 20.70 21.25
COP 160115P00070000 P 01/15/16 70.0 23.20 23.75
COP 160115P00072500 P 01/15/16 72.5 25.70 27.00
COP 160115P00075000 P 01/15/16 75.0 28.25 30.00
COP 160115P00077500 P 01/15/16 77.5 29.45 32.65
COP 160115P00080000 P 01/15/16 80.0 31.95 35.05
COP 160115P00082500 P 01/15/16 82.5 34.25 37.55
COP 160115P00085000 P 01/15/16 85.0 36.90 40.05
COP 160115P00087500 P 01/15/16 87.5 39.40 42.55
COP 160115P00090000 P 01/15/16 90.0 41.90 45.05
COP 160115P00092500 P 01/15/16 92.5 44.30 47.55
COP 160115P00095000 P 01/15/16 95.0 46.90 50.10
COP 160115P00100000 P 01/15/16 100.0 51.90 55.05
COP 160115P00105000 P 01/15/16 105.0 56.90 60.15
COP 160115P00110000 P 01/15/16 110.0 61.90 65.15
COP 160115P00115000 P 01/15/16 115.0 66.90 70.15
COP 160115P00120000 P 01/15/16 120.0 73.20 75.10
COP 160219C00025000 C 02/19/16 25.0 21.55 23.15
COP 160219C00027500 C 02/19/16 27.5 18.90 21.50
COP 160219C00030000 C 02/19/16 30.0 16.65 18.55
COP 160219C00032500 C 02/19/16 32.5 14.55 16.10
COP 160219C00035000 C 02/19/16 35.0 12.30 13.85
COP 160219C00037500 C 02/19/16 37.5 10.15 11.65
COP 160219C00040000 C 02/19/16 40.0 8.15 9.35
COP 160219C00042500 C 02/19/16 42.5 6.50 7.20
COP 160219C00045000 C 02/19/16 45.0 4.95 5.65
COP 160219C00047500 C 02/19/16 47.5 3.65 4.15
COP 160219C00050000 C 02/19/16 50.0 2.60 3.05
COP 160219C00052500 C 02/19/16 52.5 1.75 2.17
COP 160219C00055000 C 02/19/16 55.0 1.16 1.55
COP 160219C00057500 C 02/19/16 57.5 0.75 1.08
COP 160219C00060000 C 02/19/16 60.0 0.43 0.75
COP 160219C00062500 C 02/19/16 62.5 0.25 0.52
COP 160219C00065000 C 02/19/16 65.0 0.15 0.38
COP 160219C00067500 C 02/19/16 67.5 0.12 0.30
COP 160219C00070000 C 02/19/16 70.0 0.10 0.30
COP 160219C00075000 C 02/19/16 75.0 0.00 0.40
COP 160219C00080000 C 02/19/16 80.0 0.00 0.50
COP 160219C00085000 C 02/19/16 85.0 0.00 0.44
COP 160219C00090000 C 02/19/16 90.0 0.00 0.45
COP 160219P00025000 P 02/19/16 25.0 0.21 0.46
COP 160219P00027500 P 02/19/16 27.5 0.32 0.57
COP 160219P00030000 P 02/19/16 30.0 0.48 0.73
COP 160219P00032500 P 02/19/16 32.5 0.71 0.97
COP 160219P00035000 P 02/19/16 35.0 1.03 1.34
COP 160219P00037500 P 02/19/16 37.5 1.48 1.73
COP 160219P00040000 P 02/19/16 40.0 2.02 2.35
COP 160219P00042500 P 02/19/16 42.5 2.76 3.15
COP 160219P00045000 P 02/19/16 45.0 3.60 4.20
COP 160219P00047500 P 02/19/16 47.5 4.85 5.25
COP 160219P00050000 P 02/19/16 50.0 6.25 6.90
COP 160219P00052500 P 02/19/16 52.5 7.95 8.80
COP 160219P00055000 P 02/19/16 55.0 9.55 10.60
COP 160219P00057500 P 02/19/16 57.5 11.40 12.75
COP 160219P00060000 P 02/19/16 60.0 13.70 14.90
COP 160219P00062500 P 02/19/16 62.5 16.00 17.35
COP 160219P00065000 P 02/19/16 65.0 18.05 20.05
COP 160219P00067500 P 02/19/16 67.5 20.00 22.55
COP 160219P00070000 P 02/19/16 70.0 22.45 25.65
COP 160219P00075000 P 02/19/16 75.0 27.40 30.10
COP 160219P00080000 P 02/19/16 80.0 32.25 35.60
COP 160219P00085000 P 02/19/16 85.0 37.25 40.60
COP 160219P00090000 P 02/19/16 90.0 42.45 45.55
COP 170120C00022500 C 01/20/17 22.5 22.95 27.00
COP 170120C00025000 C 01/20/17 25.0 20.00 24.05
COP 170120C00027500 C 01/20/17 27.5 19.25 20.65
COP 170120C00030000 C 01/20/17 30.0 16.65 18.30
COP 170120C00032500 C 01/20/17 32.5 14.70 16.10
COP 170120C00035000 C 01/20/17 35.0 12.60 14.00
COP 170120C00037500 C 01/20/17 37.5 10.60 12.20
COP 170120C00040000 C 01/20/17 40.0 9.25 10.50
COP 170120C00042500 C 01/20/17 42.5 7.40 8.60
COP 170120C00045000 C 01/20/17 45.0 6.00 7.25
COP 170120C00047500 C 01/20/17 47.5 5.15 5.70
COP 170120C00050000 C 01/20/17 50.0 4.00 4.80
COP 170120C00052500 C 01/20/17 52.5 3.00 3.65
COP 170120C00055000 C 01/20/17 55.0 2.50 2.96
COP 170120C00057500 C 01/20/17 57.5 1.86 2.48
COP 170120C00060000 C 01/20/17 60.0 1.58 1.75
COP 170120C00062500 C 01/20/17 62.5 1.01 1.71
COP 170120C00065000 C 01/20/17 65.0 0.75 1.00
COP 170120C00067500 C 01/20/17 67.5 0.49 1.24
COP 170120C00070000 C 01/20/17 70.0 0.37 1.00
COP 170120C00072500 C 01/20/17 72.5 0.20 0.92
COP 170120C00075000 C 01/20/17 75.0 0.27 0.75
COP 170120C00077500 C 01/20/17 77.5 0.08 0.67
COP 170120C00080000 C 01/20/17 80.0 0.00 0.51
COP 170120C00082500 C 01/20/17 82.5 0.00 0.47
COP 170120C00085000 C 01/20/17 85.0 0.00 0.37
COP 170120C00090000 C 01/20/17 90.0 0.02 0.28
COP 170120C00095000 C 01/20/17 95.0 0.00 0.22
COP 170120C00100000 C 01/20/17 100.0 0.00 0.21
COP 170120C00105000 C 01/20/17 105.0 0.00 0.24
COP 170120C00110000 C 01/20/17 110.0 0.00 4.40
COP 170120P00022500 P 01/20/17 22.5 0.52 1.00
COP 170120P00025000 P 01/20/17 25.0 0.75 1.24
COP 170120P00027500 P 01/20/17 27.5 1.04 1.53
COP 170120P00030000 P 01/20/17 30.0 1.43 1.92
COP 170120P00032500 P 01/20/17 32.5 1.91 2.41
COP 170120P00035000 P 01/20/17 35.0 2.35 3.15
COP 170120P00037500 P 01/20/17 37.5 3.10 3.90
COP 170120P00040000 P 01/20/17 40.0 3.95 4.75
COP 170120P00042500 P 01/20/17 42.5 5.00 5.80
COP 170120P00045000 P 01/20/17 45.0 6.30 7.05
COP 170120P00047500 P 01/20/17 47.5 7.55 8.15
COP 170120P00050000 P 01/20/17 50.0 8.90 9.80
COP 170120P00052500 P 01/20/17 52.5 10.35 11.75
COP 170120P00055000 P 01/20/17 55.0 11.70 13.85
COP 170120P00057500 P 01/20/17 57.5 14.00 15.60
COP 170120P00060000 P 01/20/17 60.0 16.05 17.70
COP 170120P00062500 P 01/20/17 62.5 17.65 20.30
COP 170120P00065000 P 01/20/17 65.0 19.85 21.30
COP 170120P00067500 P 01/20/17 67.5 22.10 24.75
COP 170120P00070000 P 01/20/17 70.0 24.40 27.15
COP 170120P00072500 P 01/20/17 72.5 26.30 30.00
COP 170120P00075000 P 01/20/17 75.0 28.70 31.70
COP 170120P00077500 P 01/20/17 77.5 31.10 34.10
COP 170120P00080000 P 01/20/17 80.0 33.50 36.75
COP 170120P00082500 P 01/20/17 82.5 35.90 40.00
COP 170120P00085000 P 01/20/17 85.0 38.30 42.50
COP 170120P00090000 P 01/20/17 90.0 43.10 46.05
COP 170120P00095000 P 01/20/17 95.0 48.10 52.00
COP 170120P00100000 P 01/20/17 100.0 53.00 57.50
COP 170120P00105000 P 01/20/17 105.0 58.00 62.50
COP 170120P00110000 P 01/20/17 110.0 62.50 67.40

OPRA data is delayed 15 minutes.