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 Jul 29 2015 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 150731C00040000 C 07/31/15 40.0 11.60 13.75
COP 150731C00042500 C 07/31/15 42.5 8.85 12.10
COP 150731C00043000 C 07/31/15 43.0 8.35 11.60
COP 150731C00044000 C 07/31/15 44.0 7.35 10.50
COP 150731C00045000 C 07/31/15 45.0 7.85 8.50
COP 150731C00045500 C 07/31/15 45.5 7.35 8.00
COP 150731C00046000 C 07/31/15 46.0 6.85 7.60
COP 150731C00046500 C 07/31/15 46.5 6.35 7.05
COP 150731C00047000 C 07/31/15 47.0 5.85 6.55
COP 150731C00047500 C 07/31/15 47.5 5.35 5.90
COP 150731C00048000 C 07/31/15 48.0 4.85 5.55
COP 150731C00048500 C 07/31/15 48.5 4.40 5.05
COP 150731C00049000 C 07/31/15 49.0 3.90 4.55
COP 150731C00049500 C 07/31/15 49.5 3.45 3.75
COP 150731C00050000 C 07/31/15 50.0 2.99 3.40
COP 150731C00050500 C 07/31/15 50.5 2.54 2.85
COP 150731C00051000 C 07/31/15 51.0 2.12 2.29
COP 150731C00051500 C 07/31/15 51.5 1.73 1.79
COP 150731C00052000 C 07/31/15 52.0 1.37 1.52
COP 150731C00052500 C 07/31/15 52.5 1.05 1.09
COP 150731C00053000 C 07/31/15 53.0 0.78 0.80
COP 150731C00053500 C 07/31/15 53.5 0.55 0.59
COP 150731C00054000 C 07/31/15 54.0 0.38 0.41
COP 150731C00054500 C 07/31/15 54.5 0.25 0.29
COP 150731C00055000 C 07/31/15 55.0 0.16 0.21
COP 150731C00055500 C 07/31/15 55.5 0.10 0.14
COP 150731C00056000 C 07/31/15 56.0 0.06 0.12
COP 150731C00056500 C 07/31/15 56.5 0.04 0.10
COP 150731C00057000 C 07/31/15 57.0 0.02 0.05
COP 150731C00057500 C 07/31/15 57.5 0.00 0.13
COP 150731C00058000 C 07/31/15 58.0 0.00 0.05
COP 150731C00058500 C 07/31/15 58.5 0.00 0.04
COP 150731C00059000 C 07/31/15 59.0 0.00 0.13
COP 150731C00059500 C 07/31/15 59.5 0.00 0.22
COP 150731C00060000 C 07/31/15 60.0 0.00 0.05
COP 150731C00060500 C 07/31/15 60.5 0.00 0.29
COP 150731C00061000 C 07/31/15 61.0 0.00 0.13
COP 150731C00061500 C 07/31/15 61.5 0.00 0.13
COP 150731C00062000 C 07/31/15 62.0 0.00 0.13
COP 150731C00062500 C 07/31/15 62.5 0.00 0.04
COP 150731C00063000 C 07/31/15 63.0 0.00 0.29
COP 150731C00063500 C 07/31/15 63.5 0.00 0.13
COP 150731C00064000 C 07/31/15 64.0 0.00 0.31
COP 150731C00064500 C 07/31/15 64.5 0.00 0.13
COP 150731C00065000 C 07/31/15 65.0 0.00 0.13
COP 150731C00065500 C 07/31/15 65.5 0.00 0.19
COP 150731C00066000 C 07/31/15 66.0 0.00 0.10
COP 150731C00066500 C 07/31/15 66.5 0.00 0.29
COP 150731C00067000 C 07/31/15 67.0 0.00 0.29
COP 150731C00067500 C 07/31/15 67.5 0.00 0.30
COP 150731C00068000 C 07/31/15 68.0 0.00 0.29
COP 150731C00068500 C 07/31/15 68.5 0.00 0.29
COP 150731C00069000 C 07/31/15 69.0 0.00 0.29
COP 150731C00069500 C 07/31/15 69.5 0.00 0.29
COP 150731C00070000 C 07/31/15 70.0 0.00 0.04
COP 150731C00070500 C 07/31/15 70.5 0.00 0.29
COP 150731C00071000 C 07/31/15 71.0 0.00 0.29
COP 150731C00071500 C 07/31/15 71.5 0.00 0.29
COP 150731C00072000 C 07/31/15 72.0 0.00 0.29
COP 150731C00073000 C 07/31/15 73.0 0.00 0.29
COP 150731C00074000 C 07/31/15 74.0 0.00 0.29
COP 150731P00040000 P 07/31/15 40.0 0.00 0.04
COP 150731P00042500 P 07/31/15 42.5 0.00 0.05
COP 150731P00043000 P 07/31/15 43.0 0.00 0.13
COP 150731P00044000 P 07/31/15 44.0 0.00 0.13
COP 150731P00045000 P 07/31/15 45.0 0.00 0.07
COP 150731P00045500 P 07/31/15 45.5 0.00 0.33
COP 150731P00046000 P 07/31/15 46.0 0.00 0.28
COP 150731P00046500 P 07/31/15 46.5 0.00 0.21
COP 150731P00047000 P 07/31/15 47.0 0.00 0.17
COP 150731P00047500 P 07/31/15 47.5 0.01 0.13
COP 150731P00048000 P 07/31/15 48.0 0.02 0.10
COP 150731P00048500 P 07/31/15 48.5 0.04 0.08
COP 150731P00049000 P 07/31/15 49.0 0.06 0.09
COP 150731P00049500 P 07/31/15 49.5 0.08 0.18
COP 150731P00050000 P 07/31/15 50.0 0.13 0.19
COP 150731P00050500 P 07/31/15 50.5 0.18 0.24
COP 150731P00051000 P 07/31/15 51.0 0.26 0.29
COP 150731P00051500 P 07/31/15 51.5 0.36 0.39
COP 150731P00052000 P 07/31/15 52.0 0.50 0.53
COP 150731P00052500 P 07/31/15 52.5 0.69 0.71
COP 150731P00053000 P 07/31/15 53.0 0.91 0.94
COP 150731P00053500 P 07/31/15 53.5 1.18 1.21
COP 150731P00054000 P 07/31/15 54.0 1.50 1.56
COP 150731P00054500 P 07/31/15 54.5 1.85 1.99
COP 150731P00055000 P 07/31/15 55.0 2.28 2.37
COP 150731P00055500 P 07/31/15 55.5 2.72 3.00
COP 150731P00056000 P 07/31/15 56.0 3.15 3.50
COP 150731P00056500 P 07/31/15 56.5 3.65 3.85
COP 150731P00057000 P 07/31/15 57.0 4.10 4.40
COP 150731P00057500 P 07/31/15 57.5 4.60 4.75
COP 150731P00058000 P 07/31/15 58.0 5.10 5.50
COP 150731P00058500 P 07/31/15 58.5 5.60 6.00
COP 150731P00059000 P 07/31/15 59.0 6.10 6.50
COP 150731P00059500 P 07/31/15 59.5 6.55 7.70
COP 150731P00060000 P 07/31/15 60.0 7.10 7.50
COP 150731P00060500 P 07/31/15 60.5 7.60 7.80
COP 150731P00061000 P 07/31/15 61.0 8.10 8.90
COP 150731P00061500 P 07/31/15 61.5 8.55 9.00
COP 150731P00062000 P 07/31/15 62.0 9.05 9.50
COP 150731P00062500 P 07/31/15 62.5 9.60 10.60
COP 150731P00063000 P 07/31/15 63.0 8.70 10.40
COP 150731P00063500 P 07/31/15 63.5 10.00 10.90
COP 150731P00064000 P 07/31/15 64.0 9.65 11.40
COP 150731P00064500 P 07/31/15 64.5 11.00 11.90
COP 150731P00065000 P 07/31/15 65.0 10.50 12.40
COP 150731P00065500 P 07/31/15 65.5 11.25 12.90
COP 150731P00066000 P 07/31/15 66.0 11.65 13.40
COP 150731P00066500 P 07/31/15 66.5 12.15 13.90
COP 150731P00067000 P 07/31/15 67.0 12.75 14.40
COP 150731P00067500 P 07/31/15 67.5 13.25 16.40
COP 150731P00068000 P 07/31/15 68.0 14.50 17.15
COP 150731P00068500 P 07/31/15 68.5 14.00 17.00
COP 150731P00069000 P 07/31/15 69.0 14.70 17.90
COP 150731P00069500 P 07/31/15 69.5 15.25 18.40
COP 150731P00070000 P 07/31/15 70.0 16.50 18.10
COP 150731P00070500 P 07/31/15 70.5 16.25 19.40
COP 150731P00071000 P 07/31/15 71.0 16.75 20.50
COP 150731P00071500 P 07/31/15 71.5 17.20 20.40
COP 150731P00072000 P 07/31/15 72.0 17.70 21.25
COP 150731P00073000 P 07/31/15 73.0 19.50 20.90
COP 150731P00074000 P 07/31/15 74.0 20.40 21.40
COP 150807C00043000 C 08/07/15 43.0 8.80 10.55
COP 150807C00044000 C 08/07/15 44.0 8.40 10.70
COP 150807C00045000 C 08/07/15 45.0 7.90 9.70
COP 150807C00045500 C 08/07/15 45.5 7.40 9.20
COP 150807C00046000 C 08/07/15 46.0 6.90 8.70
COP 150807C00046500 C 08/07/15 46.5 6.40 8.20
COP 150807C00047000 C 08/07/15 47.0 5.90 6.55
COP 150807C00047500 C 08/07/15 47.5 5.45 7.30
COP 150807C00048000 C 08/07/15 48.0 4.95 5.60
COP 150807C00048500 C 08/07/15 48.5 4.45 5.10
COP 150807C00049000 C 08/07/15 49.0 4.00 5.90
COP 150807C00049500 C 08/07/15 49.5 3.55 3.80
COP 150807C00050000 C 08/07/15 50.0 3.15 3.35
COP 150807C00050500 C 08/07/15 50.5 2.72 2.95
COP 150807C00051000 C 08/07/15 51.0 2.32 2.40
COP 150807C00051500 C 08/07/15 51.5 1.95 2.11
COP 150807C00052000 C 08/07/15 52.0 1.60 1.85
COP 150807C00052500 C 08/07/15 52.5 1.29 1.43
COP 150807C00053000 C 08/07/15 53.0 1.02 1.10
COP 150807C00053500 C 08/07/15 53.5 0.78 0.96
COP 150807C00054000 C 08/07/15 54.0 0.59 0.76
COP 150807C00054500 C 08/07/15 54.5 0.46 0.55
COP 150807C00055000 C 08/07/15 55.0 0.33 0.44
COP 150807C00055500 C 08/07/15 55.5 0.24 0.35
COP 150807C00056000 C 08/07/15 56.0 0.17 0.24
COP 150807C00056500 C 08/07/15 56.5 0.12 0.22
COP 150807C00057000 C 08/07/15 57.0 0.09 0.18
COP 150807C00057500 C 08/07/15 57.5 0.06 0.15
COP 150807C00058000 C 08/07/15 58.0 0.04 0.16
COP 150807C00058500 C 08/07/15 58.5 0.01 0.15
COP 150807C00059000 C 08/07/15 59.0 0.00 0.13
COP 150807C00059500 C 08/07/15 59.5 0.00 0.13
COP 150807C00060000 C 08/07/15 60.0 0.00 0.13
COP 150807C00060500 C 08/07/15 60.5 0.00 0.13
COP 150807C00061000 C 08/07/15 61.0 0.00 0.15
COP 150807C00061500 C 08/07/15 61.5 0.00 0.30
COP 150807C00062000 C 08/07/15 62.0 0.00 0.22
COP 150807C00062500 C 08/07/15 62.5 0.00 0.10
COP 150807C00063000 C 08/07/15 63.0 0.00 0.17
COP 150807C00063500 C 08/07/15 63.5 0.00 0.30
COP 150807C00064000 C 08/07/15 64.0 0.00 0.30
COP 150807C00064500 C 08/07/15 64.5 0.00 0.30
COP 150807C00065000 C 08/07/15 65.0 0.00 0.13
COP 150807C00065500 C 08/07/15 65.5 0.00 0.50
COP 150807C00066000 C 08/07/15 66.0 0.00 0.30
COP 150807C00066500 C 08/07/15 66.5 0.00 0.50
COP 150807C00067000 C 08/07/15 67.0 0.00 0.50
COP 150807C00067500 C 08/07/15 67.5 0.00 0.37
COP 150807C00068000 C 08/07/15 68.0 0.00 0.50
COP 150807C00068500 C 08/07/15 68.5 0.00 0.50
COP 150807C00069000 C 08/07/15 69.0 0.00 0.50
COP 150807C00069500 C 08/07/15 69.5 0.00 0.50
COP 150807C00070000 C 08/07/15 70.0 0.00 0.33
COP 150807C00070500 C 08/07/15 70.5 0.00 0.50
COP 150807C00071000 C 08/07/15 71.0 0.00 0.50
COP 150807C00072000 C 08/07/15 72.0 0.00 0.50
COP 150807P00043000 P 08/07/15 43.0 0.00 0.13
COP 150807P00044000 P 08/07/15 44.0 0.00 0.10
COP 150807P00045000 P 08/07/15 45.0 0.01 0.11
COP 150807P00045500 P 08/07/15 45.5 0.01 0.15
COP 150807P00046000 P 08/07/15 46.0 0.04 0.16
COP 150807P00046500 P 08/07/15 46.5 0.05 0.18
COP 150807P00047000 P 08/07/15 47.0 0.05 0.20
COP 150807P00047500 P 08/07/15 47.5 0.08 0.21
COP 150807P00048000 P 08/07/15 48.0 0.10 0.44
COP 150807P00048500 P 08/07/15 48.5 0.13 0.50
COP 150807P00049000 P 08/07/15 49.0 0.16 0.26
COP 150807P00049500 P 08/07/15 49.5 0.21 0.33
COP 150807P00050000 P 08/07/15 50.0 0.27 0.40
COP 150807P00050500 P 08/07/15 50.5 0.35 0.38
COP 150807P00051000 P 08/07/15 51.0 0.45 0.61
COP 150807P00051500 P 08/07/15 51.5 0.57 0.67
COP 150807P00052000 P 08/07/15 52.0 0.73 1.07
COP 150807P00052500 P 08/07/15 52.5 0.92 1.05
COP 150807P00053000 P 08/07/15 53.0 1.14 1.18
COP 150807P00053500 P 08/07/15 53.5 1.41 1.65
COP 150807P00054000 P 08/07/15 54.0 1.71 2.10
COP 150807P00054500 P 08/07/15 54.5 2.05 2.52
COP 150807P00055000 P 08/07/15 55.0 2.43 2.63
COP 150807P00055500 P 08/07/15 55.5 2.84 3.30
COP 150807P00056000 P 08/07/15 56.0 3.25 3.75
COP 150807P00056500 P 08/07/15 56.5 3.70 4.20
COP 150807P00057000 P 08/07/15 57.0 4.20 4.65
COP 150807P00057500 P 08/07/15 57.5 4.65 5.15
COP 150807P00058000 P 08/07/15 58.0 5.15 5.65
COP 150807P00058500 P 08/07/15 58.5 5.60 6.05
COP 150807P00059000 P 08/07/15 59.0 6.10 6.55
COP 150807P00059500 P 08/07/15 59.5 6.60 7.45
COP 150807P00060000 P 08/07/15 60.0 7.10 8.10
COP 150807P00060500 P 08/07/15 60.5 7.60 8.00
COP 150807P00061000 P 08/07/15 61.0 8.10 9.10
COP 150807P00061500 P 08/07/15 61.5 8.60 9.10
COP 150807P00062000 P 08/07/15 62.0 9.10 9.50
COP 150807P00062500 P 08/07/15 62.5 9.60 10.15
COP 150807P00063000 P 08/07/15 63.0 9.30 11.05
COP 150807P00063500 P 08/07/15 63.5 9.90 11.80
COP 150807P00064000 P 08/07/15 64.0 9.75 12.90
COP 150807P00064500 P 08/07/15 64.5 10.20 14.00
COP 150807P00065000 P 08/07/15 65.0 10.75 13.65
COP 150807P00065500 P 08/07/15 65.5 11.20 14.20
COP 150807P00066000 P 08/07/15 66.0 11.75 14.70
COP 150807P00066500 P 08/07/15 66.5 12.25 15.20
COP 150807P00067000 P 08/07/15 67.0 12.75 16.30
COP 150807P00067500 P 08/07/15 67.5 13.20 15.05
COP 150807P00068000 P 08/07/15 68.0 13.75 15.55
COP 150807P00068500 P 08/07/15 68.5 14.00 17.20
COP 150807P00069000 P 08/07/15 69.0 14.65 16.55
COP 150807P00069500 P 08/07/15 69.5 15.00 19.00
COP 150807P00070000 P 08/07/15 70.0 15.75 19.45
COP 150807P00070500 P 08/07/15 70.5 16.25 19.95
COP 150807P00071000 P 08/07/15 71.0 16.70 20.50
COP 150807P00072000 P 08/07/15 72.0 18.30 20.20
COP 150814C00045000 C 08/14/15 45.0 7.50 8.55
COP 150814C00047500 C 08/14/15 47.5 5.25 6.10
COP 150814C00048500 C 08/14/15 48.5 4.35 5.15
COP 150814C00049000 C 08/14/15 49.0 3.90 4.70
COP 150814C00049500 C 08/14/15 49.5 3.65 3.80
COP 150814C00050000 C 08/14/15 50.0 3.20 3.45
COP 150814C00050500 C 08/14/15 50.5 2.73 3.05
COP 150814C00051000 C 08/14/15 51.0 2.29 2.64
COP 150814C00051500 C 08/14/15 51.5 1.96 2.16
COP 150814C00052000 C 08/14/15 52.0 1.76 1.84
COP 150814C00052500 C 08/14/15 52.5 1.46 1.53
COP 150814C00053000 C 08/14/15 53.0 1.20 1.28
COP 150814C00053500 C 08/14/15 53.5 0.94 1.04
COP 150814C00054000 C 08/14/15 54.0 0.76 0.83
COP 150814C00054500 C 08/14/15 54.5 0.60 0.67
COP 150814C00055000 C 08/14/15 55.0 0.47 0.53
COP 150814C00055500 C 08/14/15 55.5 0.37 0.39
COP 150814C00056000 C 08/14/15 56.0 0.25 0.37
COP 150814C00056500 C 08/14/15 56.5 0.19 0.28
COP 150814C00057000 C 08/14/15 57.0 0.10 0.44
COP 150814C00057500 C 08/14/15 57.5 0.07 0.21
COP 150814C00058000 C 08/14/15 58.0 0.05 0.18
COP 150814C00058500 C 08/14/15 58.5 0.01 0.17
COP 150814C00059000 C 08/14/15 59.0 0.02 0.18
COP 150814C00059500 C 08/14/15 59.5 0.01 0.15
COP 150814C00060000 C 08/14/15 60.0 0.01 0.12
COP 150814C00060500 C 08/14/15 60.5 0.00 0.16
COP 150814C00061000 C 08/14/15 61.0 0.00 0.13
COP 150814C00061500 C 08/14/15 61.5 0.00 0.19
COP 150814C00062000 C 08/14/15 62.0 0.00 0.17
COP 150814C00062500 C 08/14/15 62.5 0.00 0.10
COP 150814C00063000 C 08/14/15 63.0 0.00 0.50
COP 150814C00063500 C 08/14/15 63.5 0.00 0.50
COP 150814C00064000 C 08/14/15 64.0 0.00 0.19
COP 150814C00064500 C 08/14/15 64.5 0.00 0.50
COP 150814C00065000 C 08/14/15 65.0 0.00 0.13
COP 150814C00065500 C 08/14/15 65.5 0.00 0.50
COP 150814C00066000 C 08/14/15 66.0 0.00 0.50
COP 150814C00066500 C 08/14/15 66.5 0.00 0.50
COP 150814C00067000 C 08/14/15 67.0 0.00 0.50
COP 150814C00067500 C 08/14/15 67.5 0.00 0.37
COP 150814C00068000 C 08/14/15 68.0 0.00 0.50
COP 150814C00069000 C 08/14/15 69.0 0.00 0.50
COP 150814C00070000 C 08/14/15 70.0 0.00 0.17
COP 150814P00045000 P 08/14/15 45.0 0.04 0.12
COP 150814P00047500 P 08/14/15 47.5 0.10 0.27
COP 150814P00048500 P 08/14/15 48.5 0.18 0.51
COP 150814P00049000 P 08/14/15 49.0 0.24 0.34
COP 150814P00049500 P 08/14/15 49.5 0.30 0.35
COP 150814P00050000 P 08/14/15 50.0 0.38 0.42
COP 150814P00050500 P 08/14/15 50.5 0.47 0.51
COP 150814P00051000 P 08/14/15 51.0 0.58 0.63
COP 150814P00051500 P 08/14/15 51.5 0.71 0.84
COP 150814P00052000 P 08/14/15 52.0 0.89 0.94
COP 150814P00052500 P 08/14/15 52.5 1.08 1.14
COP 150814P00053000 P 08/14/15 53.0 1.30 1.54
COP 150814P00053500 P 08/14/15 53.5 1.51 1.65
COP 150814P00054000 P 08/14/15 54.0 1.77 2.13
COP 150814P00054500 P 08/14/15 54.5 2.12 2.41
COP 150814P00055000 P 08/14/15 55.0 2.47 2.65
COP 150814P00055500 P 08/14/15 55.5 2.86 3.20
COP 150814P00056000 P 08/14/15 56.0 3.25 3.70
COP 150814P00056500 P 08/14/15 56.5 3.70 4.00
COP 150814P00057000 P 08/14/15 57.0 4.15 4.50
COP 150814P00057500 P 08/14/15 57.5 4.60 5.10
COP 150814P00058000 P 08/14/15 58.0 5.10 5.55
COP 150814P00058500 P 08/14/15 58.5 5.10 6.65
COP 150814P00059000 P 08/14/15 59.0 5.75 6.50
COP 150814P00059500 P 08/14/15 59.5 6.10 7.00
COP 150814P00060000 P 08/14/15 60.0 6.55 7.50
COP 150814P00060500 P 08/14/15 60.5 7.55 8.00
COP 150814P00061000 P 08/14/15 61.0 8.05 8.50
COP 150814P00061500 P 08/14/15 61.5 8.05 9.00
COP 150814P00062000 P 08/14/15 62.0 8.55 9.50
COP 150814P00062500 P 08/14/15 62.5 9.05 9.95
COP 150814P00063000 P 08/14/15 63.0 8.40 11.85
COP 150814P00063500 P 08/14/15 63.5 9.85 11.50
COP 150814P00064000 P 08/14/15 64.0 9.40 12.90
COP 150814P00064500 P 08/14/15 64.5 9.90 13.40
COP 150814P00065000 P 08/14/15 65.0 10.70 13.90
COP 150814P00065500 P 08/14/15 65.5 10.90 13.20
COP 150814P00066000 P 08/14/15 66.0 11.40 14.90
COP 150814P00066500 P 08/14/15 66.5 11.90 15.40
COP 150814P00067000 P 08/14/15 67.0 12.40 15.85
COP 150814P00067500 P 08/14/15 67.5 12.90 16.40
COP 150814P00068000 P 08/14/15 68.0 13.55 16.85
COP 150814P00069000 P 08/14/15 69.0 14.40 18.00
COP 150814P00070000 P 08/14/15 70.0 15.75 17.55
COP 150821C00035000 C 08/21/15 35.0 16.95 18.55
COP 150821C00037500 C 08/21/15 37.5 13.70 16.90
COP 150821C00040000 C 08/21/15 40.0 11.90 13.50
COP 150821C00042500 C 08/21/15 42.5 9.50 11.05
COP 150821C00045000 C 08/21/15 45.0 7.05 8.60
COP 150821C00047500 C 08/21/15 47.5 5.35 6.20
COP 150821C00050000 C 08/21/15 50.0 3.35 3.50
COP 150821C00050500 C 08/21/15 50.5 2.80 3.10
COP 150821C00051000 C 08/21/15 51.0 2.45 2.85
COP 150821C00051500 C 08/21/15 51.5 2.12 2.37
COP 150821C00052000 C 08/21/15 52.0 1.90 2.03
COP 150821C00052500 C 08/21/15 52.5 1.65 1.72
COP 150821C00053000 C 08/21/15 53.0 1.38 1.46
COP 150821C00053500 C 08/21/15 53.5 1.16 1.23
COP 150821C00054000 C 08/21/15 54.0 0.94 1.02
COP 150821C00054500 C 08/21/15 54.5 0.76 0.83
COP 150821C00055000 C 08/21/15 55.0 0.61 0.66
COP 150821C00055500 C 08/21/15 55.5 0.49 0.55
COP 150821C00056000 C 08/21/15 56.0 0.39 0.45
COP 150821C00056500 C 08/21/15 56.5 0.30 0.35
COP 150821C00057000 C 08/21/15 57.0 0.22 0.31
COP 150821C00057500 C 08/21/15 57.5 0.20 0.21
COP 150821C00058000 C 08/21/15 58.0 0.14 0.18
COP 150821C00058500 C 08/21/15 58.5 0.11 0.17
COP 150821C00059000 C 08/21/15 59.0 0.08 0.15
COP 150821C00059500 C 08/21/15 59.5 0.06 0.13
COP 150821C00060000 C 08/21/15 60.0 0.05 0.08
COP 150821C00060500 C 08/21/15 60.5 0.01 0.10
COP 150821C00061000 C 08/21/15 61.0 0.01 0.09
COP 150821C00061500 C 08/21/15 61.5 0.01 0.10
COP 150821C00062000 C 08/21/15 62.0 0.01 0.09
COP 150821C00062500 C 08/21/15 62.5 0.03 0.05
COP 150821C00063000 C 08/21/15 63.0 0.00 0.13
COP 150821C00063500 C 08/21/15 63.5 0.00 0.11
COP 150821C00064000 C 08/21/15 64.0 0.00 0.11
COP 150821C00064500 C 08/21/15 64.5 0.00 0.13
COP 150821C00065000 C 08/21/15 65.0 0.01 0.05
COP 150821C00065500 C 08/21/15 65.5 0.00 0.10
COP 150821C00066000 C 08/21/15 66.0 0.00 0.10
COP 150821C00066500 C 08/21/15 66.5 0.00 0.10
COP 150821C00067000 C 08/21/15 67.0 0.00 0.10
COP 150821C00067500 C 08/21/15 67.5 0.00 0.10
COP 150821C00068000 C 08/21/15 68.0 0.00 0.10
COP 150821C00068500 C 08/21/15 68.5 0.00 0.11
COP 150821C00069000 C 08/21/15 69.0 0.00 0.11
COP 150821C00069500 C 08/21/15 69.5 0.00 0.11
COP 150821C00070000 C 08/21/15 70.0 0.00 0.06
COP 150821C00070500 C 08/21/15 70.5 0.00 0.11
COP 150821C00071000 C 08/21/15 71.0 0.00 0.11
COP 150821C00071500 C 08/21/15 71.5 0.00 0.10
COP 150821C00072000 C 08/21/15 72.0 0.00 0.10
COP 150821C00072500 C 08/21/15 72.5 0.00 0.05
COP 150821C00073000 C 08/21/15 73.0 0.00 0.10
COP 150821C00073500 C 08/21/15 73.5 0.00 0.13
COP 150821C00074000 C 08/21/15 74.0 0.00 0.13
COP 150821C00074500 C 08/21/15 74.5 0.00 0.13
COP 150821C00075000 C 08/21/15 75.0 0.01 0.03
COP 150821C00076000 C 08/21/15 76.0 0.00 0.13
COP 150821C00077000 C 08/21/15 77.0 0.00 0.13
COP 150821C00077500 C 08/21/15 77.5 0.00 0.13
COP 150821C00078000 C 08/21/15 78.0 0.00 0.13
COP 150821C00080000 C 08/21/15 80.0 0.00 0.05
COP 150821C00085000 C 08/21/15 85.0 0.00 0.13
COP 150821C00090000 C 08/21/15 90.0 0.00 0.30
COP 150821C00095000 C 08/21/15 95.0 0.00 0.13
COP 150821P00035000 P 08/21/15 35.0 0.00 0.02
COP 150821P00037500 P 08/21/15 37.5 0.00 0.10
COP 150821P00040000 P 08/21/15 40.0 0.01 0.05
COP 150821P00042500 P 08/21/15 42.5 0.02 0.12
COP 150821P00045000 P 08/21/15 45.0 0.08 0.13
COP 150821P00047500 P 08/21/15 47.5 0.19 0.22
COP 150821P00050000 P 08/21/15 50.0 0.50 0.54
COP 150821P00050500 P 08/21/15 50.5 0.61 0.65
COP 150821P00051000 P 08/21/15 51.0 0.73 0.79
COP 150821P00051500 P 08/21/15 51.5 0.87 0.94
COP 150821P00052000 P 08/21/15 52.0 1.04 1.12
COP 150821P00052500 P 08/21/15 52.5 1.26 1.33
COP 150821P00053000 P 08/21/15 53.0 1.45 1.59
COP 150821P00053500 P 08/21/15 53.5 1.70 1.92
COP 150821P00054000 P 08/21/15 54.0 2.00 2.13
COP 150821P00054500 P 08/21/15 54.5 2.32 2.45
COP 150821P00055000 P 08/21/15 55.0 2.69 2.79
COP 150821P00055500 P 08/21/15 55.5 2.99 3.20
COP 150821P00056000 P 08/21/15 56.0 3.45 3.60
COP 150821P00056500 P 08/21/15 56.5 3.70 4.20
COP 150821P00057000 P 08/21/15 57.0 3.85 5.25
COP 150821P00057500 P 08/21/15 57.5 4.65 5.10
COP 150821P00058000 P 08/21/15 58.0 5.10 5.55
COP 150821P00058500 P 08/21/15 58.5 5.55 6.05
COP 150821P00059000 P 08/21/15 59.0 6.00 6.50
COP 150821P00059500 P 08/21/15 59.5 6.10 7.00
COP 150821P00060000 P 08/21/15 60.0 7.00 7.40
COP 150821P00060500 P 08/21/15 60.5 7.10 7.95
COP 150821P00061000 P 08/21/15 61.0 7.55 8.50
COP 150821P00061500 P 08/21/15 61.5 8.05 8.95
COP 150821P00062000 P 08/21/15 62.0 8.55 9.50
COP 150821P00062500 P 08/21/15 62.5 9.25 10.25
COP 150821P00063000 P 08/21/15 63.0 8.65 10.65
COP 150821P00063500 P 08/21/15 63.5 9.15 12.40
COP 150821P00064000 P 08/21/15 64.0 9.55 12.90
COP 150821P00064500 P 08/21/15 64.5 9.90 13.40
COP 150821P00065000 P 08/21/15 65.0 11.75 12.45
COP 150821P00065500 P 08/21/15 65.5 11.95 14.40
COP 150821P00066000 P 08/21/15 66.0 12.45 14.90
COP 150821P00066500 P 08/21/15 66.5 11.95 15.40
COP 150821P00067000 P 08/21/15 67.0 12.40 15.90
COP 150821P00067500 P 08/21/15 67.5 14.30 15.00
COP 150821P00068000 P 08/21/15 68.0 13.40 16.90
COP 150821P00068500 P 08/21/15 68.5 14.70 16.00
COP 150821P00069000 P 08/21/15 69.0 14.40 16.55
COP 150821P00069500 P 08/21/15 69.5 14.90 17.05
COP 150821P00070000 P 08/21/15 70.0 16.40 17.50
COP 150821P00070500 P 08/21/15 70.5 16.70 18.05
COP 150821P00071000 P 08/21/15 71.0 17.20 18.55
COP 150821P00071500 P 08/21/15 71.5 17.70 19.05
COP 150821P00072000 P 08/21/15 72.0 18.20 19.55
COP 150821P00072500 P 08/21/15 72.5 18.95 20.00
COP 150821P00073000 P 08/21/15 73.0 19.20 20.55
COP 150821P00073500 P 08/21/15 73.5 18.90 21.05
COP 150821P00074000 P 08/21/15 74.0 19.65 21.55
COP 150821P00074500 P 08/21/15 74.5 19.95 23.40
COP 150821P00075000 P 08/21/15 75.0 21.25 22.55
COP 150821P00076000 P 08/21/15 76.0 21.45 24.90
COP 150821P00077000 P 08/21/15 77.0 22.45 25.90
COP 150821P00077500 P 08/21/15 77.5 23.90 25.00
COP 150821P00078000 P 08/21/15 78.0 23.40 26.90
COP 150821P00080000 P 08/21/15 80.0 26.40 28.25
COP 150821P00085000 P 08/21/15 85.0 30.45 33.90
COP 150821P00090000 P 08/21/15 90.0 35.40 39.00
COP 150821P00095000 P 08/21/15 95.0 40.40 43.90
COP 150828C00040000 C 08/28/15 40.0 11.50 13.55
COP 150828C00045000 C 08/28/15 45.0 7.10 8.60
COP 150828C00047500 C 08/28/15 47.5 5.40 6.25
COP 150828C00048500 C 08/28/15 48.5 4.50 5.35
COP 150828C00049000 C 08/28/15 49.0 4.10 4.90
COP 150828C00049500 C 08/28/15 49.5 3.75 4.45
COP 150828C00050000 C 08/28/15 50.0 3.45 4.10
COP 150828C00050500 C 08/28/15 50.5 2.97 3.70
COP 150828C00051000 C 08/28/15 51.0 2.53 3.25
COP 150828C00051500 C 08/28/15 51.5 2.21 2.88
COP 150828C00052000 C 08/28/15 52.0 1.99 2.52
COP 150828C00052500 C 08/28/15 52.5 1.75 1.95
COP 150828C00053000 C 08/28/15 53.0 1.53 1.62
COP 150828C00053500 C 08/28/15 53.5 1.18 1.44
COP 150828C00054000 C 08/28/15 54.0 0.99 1.23
COP 150828C00054500 C 08/28/15 54.5 0.79 1.17
COP 150828C00055000 C 08/28/15 55.0 0.68 0.93
COP 150828C00055500 C 08/28/15 55.5 0.59 0.69
COP 150828C00056000 C 08/28/15 56.0 0.46 0.62
COP 150828C00056500 C 08/28/15 56.5 0.26 0.55
COP 150828C00057000 C 08/28/15 57.0 0.27 0.39
COP 150828C00057500 C 08/28/15 57.5 0.17 0.50
COP 150828C00058000 C 08/28/15 58.0 0.12 0.49
COP 150828C00058500 C 08/28/15 58.5 0.11 0.46
COP 150828C00059000 C 08/28/15 59.0 0.05 0.37
COP 150828C00059500 C 08/28/15 59.5 0.04 0.34
COP 150828C00060000 C 08/28/15 60.0 0.07 0.15
COP 150828C00060500 C 08/28/15 60.5 0.03 0.30
COP 150828C00061000 C 08/28/15 61.0 0.05 0.29
COP 150828C00061500 C 08/28/15 61.5 0.01 0.28
COP 150828C00062000 C 08/28/15 62.0 0.00 0.28
COP 150828C00062500 C 08/28/15 62.5 0.00 0.21
COP 150828C00063000 C 08/28/15 63.0 0.00 0.28
COP 150828C00063500 C 08/28/15 63.5 0.00 0.26
COP 150828C00064000 C 08/28/15 64.0 0.00 0.32
COP 150828C00064500 C 08/28/15 64.5 0.00 0.30
COP 150828C00065000 C 08/28/15 65.0 0.00 0.30
COP 150828C00065500 C 08/28/15 65.5 0.00 0.31
COP 150828C00066000 C 08/28/15 66.0 0.00 0.31
COP 150828C00066500 C 08/28/15 66.5 0.00 0.31
COP 150828C00067000 C 08/28/15 67.0 0.00 0.31
COP 150828C00068000 C 08/28/15 68.0 0.00 0.30
COP 150828P00040000 P 08/28/15 40.0 0.01 0.26
COP 150828P00045000 P 08/28/15 45.0 0.08 0.33
COP 150828P00047500 P 08/28/15 47.5 0.16 0.48
COP 150828P00048500 P 08/28/15 48.5 0.33 0.58
COP 150828P00049000 P 08/28/15 49.0 0.38 0.84
COP 150828P00049500 P 08/28/15 49.5 0.51 0.59
COP 150828P00050000 P 08/28/15 50.0 0.53 0.80
COP 150828P00050500 P 08/28/15 50.5 0.61 1.05
COP 150828P00051000 P 08/28/15 51.0 0.73 1.34
COP 150828P00051500 P 08/28/15 51.5 0.92 1.18
COP 150828P00052000 P 08/28/15 52.0 1.02 1.56
COP 150828P00052500 P 08/28/15 52.5 1.34 1.51
COP 150828P00053000 P 08/28/15 53.0 1.60 1.74
COP 150828P00053500 P 08/28/15 53.5 1.71 2.13
COP 150828P00054000 P 08/28/15 54.0 1.88 2.95
COP 150828P00054500 P 08/28/15 54.5 2.19 3.30
COP 150828P00055000 P 08/28/15 55.0 2.47 3.15
COP 150828P00055500 P 08/28/15 55.5 2.82 3.50
COP 150828P00056000 P 08/28/15 56.0 3.15 3.90
COP 150828P00056500 P 08/28/15 56.5 3.55 5.00
COP 150828P00057000 P 08/28/15 57.0 3.95 5.35
COP 150828P00057500 P 08/28/15 57.5 4.35 6.05
COP 150828P00058000 P 08/28/15 58.0 4.95 6.25
COP 150828P00058500 P 08/28/15 58.5 5.25 6.95
COP 150828P00059000 P 08/28/15 59.0 5.70 7.40
COP 150828P00059500 P 08/28/15 59.5 6.55 7.65
COP 150828P00060000 P 08/28/15 60.0 7.00 8.15
COP 150828P00060500 P 08/28/15 60.5 7.10 8.65
COP 150828P00061000 P 08/28/15 61.0 7.55 9.10
COP 150828P00061500 P 08/28/15 61.5 8.00 9.80
COP 150828P00062000 P 08/28/15 62.0 8.50 9.55
COP 150828P00062500 P 08/28/15 62.5 8.90 11.35
COP 150828P00063000 P 08/28/15 63.0 8.65 11.90
COP 150828P00063500 P 08/28/15 63.5 9.90 11.65
COP 150828P00064000 P 08/28/15 64.0 10.45 12.60
COP 150828P00064500 P 08/28/15 64.5 10.95 12.00
COP 150828P00065000 P 08/28/15 65.0 10.65 12.70
COP 150828P00065500 P 08/28/15 65.5 11.85 14.40
COP 150828P00066000 P 08/28/15 66.0 11.55 14.90
COP 150828P00066500 P 08/28/15 66.5 11.90 15.40
COP 150828P00067000 P 08/28/15 67.0 12.40 15.90
COP 150828P00068000 P 08/28/15 68.0 14.40 16.65
COP 150904C00040000 C 09/04/15 40.0 11.50 13.60
COP 150904C00045000 C 09/04/15 45.0 7.00 8.65
COP 150904C00047000 C 09/04/15 47.0 5.95 6.80
COP 150904C00048000 C 09/04/15 48.0 5.05 5.85
COP 150904C00048500 C 09/04/15 48.5 4.65 5.30
COP 150904C00049000 C 09/04/15 49.0 4.25 5.00
COP 150904C00049500 C 09/04/15 49.5 3.80 4.55
COP 150904C00050000 C 09/04/15 50.0 3.45 4.15
COP 150904C00050500 C 09/04/15 50.5 3.05 3.75
COP 150904C00051000 C 09/04/15 51.0 2.72 3.35
COP 150904C00051500 C 09/04/15 51.5 2.36 3.05
COP 150904C00052000 C 09/04/15 52.0 2.11 2.55
COP 150904C00052500 C 09/04/15 52.5 1.88 2.10
COP 150904C00053000 C 09/04/15 53.0 1.68 1.77
COP 150904C00053500 C 09/04/15 53.5 1.35 1.60
COP 150904C00054000 C 09/04/15 54.0 1.15 1.51
COP 150904C00054500 C 09/04/15 54.5 0.89 1.32
COP 150904C00055000 C 09/04/15 55.0 0.85 0.98
COP 150904C00055500 C 09/04/15 55.5 0.60 0.93
COP 150904C00056000 C 09/04/15 56.0 0.55 0.79
COP 150904C00056500 C 09/04/15 56.5 0.41 0.66
COP 150904C00057000 C 09/04/15 57.0 0.39 0.47
COP 150904C00057500 C 09/04/15 57.5 0.04 0.51
COP 150904C00058000 C 09/04/15 58.0 0.00 0.50
COP 150904C00058500 C 09/04/15 58.5 0.00 0.50
COP 150904C00059000 C 09/04/15 59.0 0.00 0.50
COP 150904C00059500 C 09/04/15 59.5 0.00 0.35
COP 150904C00060000 C 09/04/15 60.0 0.00 0.35
COP 150904C00060500 C 09/04/15 60.5 0.00 0.50
COP 150904C00061000 C 09/04/15 61.0 0.00 0.50
COP 150904C00061500 C 09/04/15 61.5 0.00 0.50
COP 150904C00062000 C 09/04/15 62.0 0.00 0.50
COP 150904C00062500 C 09/04/15 62.5 0.00 0.50
COP 150904C00063000 C 09/04/15 63.0 0.00 0.50
COP 150904C00064000 C 09/04/15 64.0 0.00 0.50
COP 150904C00065000 C 09/04/15 65.0 0.00 0.23
COP 150904P00040000 P 09/04/15 40.0 0.00 0.50
COP 150904P00045000 P 09/04/15 45.0 0.11 0.30
COP 150904P00047000 P 09/04/15 47.0 0.24 0.44
COP 150904P00048000 P 09/04/15 48.0 0.33 0.57
COP 150904P00048500 P 09/04/15 48.5 0.39 0.59
COP 150904P00049000 P 09/04/15 49.0 0.47 0.85
COP 150904P00049500 P 09/04/15 49.5 0.55 0.94
COP 150904P00050000 P 09/04/15 50.0 0.65 0.87
COP 150904P00050500 P 09/04/15 50.5 0.75 1.30
COP 150904P00051000 P 09/04/15 51.0 0.89 1.14
COP 150904P00051500 P 09/04/15 51.5 1.02 1.64
COP 150904P00052000 P 09/04/15 52.0 1.19 1.81
COP 150904P00052500 P 09/04/15 52.5 1.48 1.64
COP 150904P00053000 P 09/04/15 53.0 1.74 1.85
COP 150904P00053500 P 09/04/15 53.5 1.85 2.26
COP 150904P00054000 P 09/04/15 54.0 2.16 3.10
COP 150904P00054500 P 09/04/15 54.5 2.50 3.05
COP 150904P00055000 P 09/04/15 55.0 2.86 3.20
COP 150904P00055500 P 09/04/15 55.5 3.10 3.65
COP 150904P00056000 P 09/04/15 56.0 3.30 4.00
COP 150904P00056500 P 09/04/15 56.5 3.65 4.40
COP 150904P00057000 P 09/04/15 57.0 4.05 5.25
COP 150904P00057500 P 09/04/15 57.5 4.45 5.75
COP 150904P00058000 P 09/04/15 58.0 4.85 6.50
COP 150904P00058500 P 09/04/15 58.5 5.45 6.75
COP 150904P00059000 P 09/04/15 59.0 5.75 7.40
COP 150904P00059500 P 09/04/15 59.5 6.20 7.90
COP 150904P00060000 P 09/04/15 60.0 7.05 8.15
COP 150904P00060500 P 09/04/15 60.5 7.10 8.90
COP 150904P00061000 P 09/04/15 61.0 7.55 8.70
COP 150904P00061500 P 09/04/15 61.5 8.05 9.85
COP 150904P00062000 P 09/04/15 62.0 7.65 10.90
COP 150904P00062500 P 09/04/15 62.5 8.15 11.40
COP 150904P00063000 P 09/04/15 63.0 8.65 11.90
COP 150904P00064000 P 09/04/15 64.0 9.65 12.90
COP 150904P00065000 P 09/04/15 65.0 11.45 12.70
COP 150918C00030000 C 09/18/15 30.0 21.50 23.60
COP 150918C00032500 C 09/18/15 32.5 18.70 22.05
COP 150918C00035000 C 09/18/15 35.0 16.30 19.50
COP 150918C00037500 C 09/18/15 37.5 13.80 16.90
COP 150918C00040000 C 09/18/15 40.0 11.30 14.45
COP 150918C00042500 C 09/18/15 42.5 9.60 11.20
COP 150918C00045000 C 09/18/15 45.0 7.25 8.70
COP 150918C00047500 C 09/18/15 47.5 5.50 6.40
COP 150918C00050000 C 09/18/15 50.0 3.55 4.30
COP 150918C00052500 C 09/18/15 52.5 2.17 2.29
COP 150918C00055000 C 09/18/15 55.0 0.97 1.19
COP 150918C00057500 C 09/18/15 57.5 0.44 0.56
COP 150918C00060000 C 09/18/15 60.0 0.18 0.20
COP 150918C00062500 C 09/18/15 62.5 0.01 0.25
COP 150918C00065000 C 09/18/15 65.0 0.00 0.23
COP 150918C00070000 C 09/18/15 70.0 0.00 0.33
COP 150918C00075000 C 09/18/15 75.0 0.00 0.49
COP 150918C00080000 C 09/18/15 80.0 0.00 0.49
COP 150918C00085000 C 09/18/15 85.0 0.00 0.49
COP 150918P00030000 P 09/18/15 30.0 0.00 0.40
COP 150918P00032500 P 09/18/15 32.5 0.00 0.44
COP 150918P00035000 P 09/18/15 35.0 0.00 0.33
COP 150918P00037500 P 09/18/15 37.5 0.00 0.34
COP 150918P00040000 P 09/18/15 40.0 0.02 0.37
COP 150918P00042500 P 09/18/15 42.5 0.10 0.18
COP 150918P00045000 P 09/18/15 45.0 0.20 0.26
COP 150918P00047500 P 09/18/15 47.5 0.44 0.47
COP 150918P00050000 P 09/18/15 50.0 0.91 0.95
COP 150918P00052500 P 09/18/15 52.5 1.73 1.83
COP 150918P00055000 P 09/18/15 55.0 3.15 3.25
COP 150918P00057500 P 09/18/15 57.5 4.95 5.40
COP 150918P00060000 P 09/18/15 60.0 6.75 8.20
COP 150918P00062500 P 09/18/15 62.5 9.05 10.80
COP 150918P00065000 P 09/18/15 65.0 11.40 12.65
COP 150918P00070000 P 09/18/15 70.0 15.70 17.70
COP 150918P00075000 P 09/18/15 75.0 20.45 22.95
COP 150918P00080000 P 09/18/15 80.0 25.45 27.95
COP 150918P00085000 P 09/18/15 85.0 30.45 32.95
COP 151120C00032500 C 11/20/15 32.5 18.80 21.15
COP 151120C00035000 C 11/20/15 35.0 16.30 19.80
COP 151120C00037500 C 11/20/15 37.5 13.80 17.30
COP 151120C00040000 C 11/20/15 40.0 11.40 13.75
COP 151120C00042500 C 11/20/15 42.5 9.40 11.30
COP 151120C00045000 C 11/20/15 45.0 7.45 8.95
COP 151120C00047500 C 11/20/15 47.5 4.60 8.10
COP 151120C00050000 C 11/20/15 50.0 4.20 4.85
COP 151120C00052500 C 11/20/15 52.5 2.62 2.96
COP 151120C00055000 C 11/20/15 55.0 1.67 1.75
COP 151120C00057500 C 11/20/15 57.5 0.82 1.16
COP 151120C00060000 C 11/20/15 60.0 0.48 0.64
COP 151120C00062500 C 11/20/15 62.5 0.23 0.40
COP 151120C00065000 C 11/20/15 65.0 0.12 0.23
COP 151120C00067500 C 11/20/15 67.5 0.00 0.25
COP 151120C00070000 C 11/20/15 70.0 0.01 0.17
COP 151120C00072500 C 11/20/15 72.5 0.00 0.21
COP 151120C00075000 C 11/20/15 75.0 0.01 0.13
COP 151120C00077500 C 11/20/15 77.5 0.00 0.35
COP 151120C00080000 C 11/20/15 80.0 0.00 0.26
COP 151120C00085000 C 11/20/15 85.0 0.00 0.35
COP 151120C00090000 C 11/20/15 90.0 0.00 0.49
COP 151120P00032500 P 11/20/15 32.5 0.00 0.31
COP 151120P00035000 P 11/20/15 35.0 0.00 0.50
COP 151120P00037500 P 11/20/15 37.5 0.11 0.25
COP 151120P00040000 P 11/20/15 40.0 0.19 0.35
COP 151120P00042500 P 11/20/15 42.5 0.31 0.59
COP 151120P00045000 P 11/20/15 45.0 0.64 1.00
COP 151120P00047500 P 11/20/15 47.5 1.03 1.40
COP 151120P00050000 P 11/20/15 50.0 1.70 2.23
COP 151120P00052500 P 11/20/15 52.5 2.62 3.15
COP 151120P00055000 P 11/20/15 55.0 4.05 5.10
COP 151120P00057500 P 11/20/15 57.5 5.65 6.60
COP 151120P00060000 P 11/20/15 60.0 7.70 8.75
COP 151120P00062500 P 11/20/15 62.5 9.90 10.80
COP 151120P00065000 P 11/20/15 65.0 11.75 13.20
COP 151120P00067500 P 11/20/15 67.5 13.60 15.75
COP 151120P00070000 P 11/20/15 70.0 16.05 19.30
COP 151120P00072500 P 11/20/15 72.5 18.55 21.75
COP 151120P00075000 P 11/20/15 75.0 21.00 22.95
COP 151120P00077500 P 11/20/15 77.5 23.50 25.50
COP 151120P00080000 P 11/20/15 80.0 26.00 28.00
COP 151120P00085000 P 11/20/15 85.0 31.00 32.95
COP 151120P00090000 P 11/20/15 90.0 36.00 37.95
COP 160115C00032500 C 01/15/16 32.5 20.40 20.75
COP 160115C00035000 C 01/15/16 35.0 17.95 18.25
COP 160115C00037500 C 01/15/16 37.5 15.50 15.90
COP 160115C00040000 C 01/15/16 40.0 13.10 13.40
COP 160115C00042500 C 01/15/16 42.5 10.70 11.05
COP 160115C00045000 C 01/15/16 45.0 8.50 8.85
COP 160115C00047500 C 01/15/16 47.5 6.55 6.80
COP 160115C00050000 C 01/15/16 50.0 4.80 4.95
COP 160115C00052500 C 01/15/16 52.5 3.35 3.55
COP 160115C00055000 C 01/15/16 55.0 2.16 2.41
COP 160115C00057500 C 01/15/16 57.5 1.36 1.55
COP 160115C00060000 C 01/15/16 60.0 0.82 0.97
COP 160115C00062500 C 01/15/16 62.5 0.47 0.60
COP 160115C00065000 C 01/15/16 65.0 0.31 0.38
COP 160115C00067500 C 01/15/16 67.5 0.12 0.23
COP 160115C00070000 C 01/15/16 70.0 0.11 0.13
COP 160115C00072500 C 01/15/16 72.5 0.06 0.12
COP 160115C00075000 C 01/15/16 75.0 0.04 0.09
COP 160115C00077500 C 01/15/16 77.5 0.04 0.07
COP 160115C00080000 C 01/15/16 80.0 0.00 0.06
COP 160115C00082500 C 01/15/16 82.5 0.00 0.05
COP 160115C00085000 C 01/15/16 85.0 0.01 0.05
COP 160115C00087500 C 01/15/16 87.5 0.00 0.04
COP 160115C00090000 C 01/15/16 90.0 0.01 0.04
COP 160115C00092500 C 01/15/16 92.5 0.00 0.04
COP 160115C00095000 C 01/15/16 95.0 0.00 0.04
COP 160115C00100000 C 01/15/16 100.0 0.00 0.03
COP 160115C00105000 C 01/15/16 105.0 0.00 0.04
COP 160115C00110000 C 01/15/16 110.0 0.00 0.04
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 0.13 0.26
COP 160115P00035000 P 01/15/16 35.0 0.20 0.31
COP 160115P00037500 P 01/15/16 37.5 0.27 0.44
COP 160115P00040000 P 01/15/16 40.0 0.42 0.58
COP 160115P00042500 P 01/15/16 42.5 0.65 0.85
COP 160115P00045000 P 01/15/16 45.0 1.02 1.21
COP 160115P00047500 P 01/15/16 47.5 1.63 1.75
COP 160115P00050000 P 01/15/16 50.0 2.36 2.61
COP 160115P00052500 P 01/15/16 52.5 3.45 3.65
COP 160115P00055000 P 01/15/16 55.0 4.80 5.00
COP 160115P00057500 P 01/15/16 57.5 6.45 6.70
COP 160115P00060000 P 01/15/16 60.0 8.40 8.80
COP 160115P00062500 P 01/15/16 62.5 10.55 10.95
COP 160115P00065000 P 01/15/16 65.0 13.00 13.20
COP 160115P00067500 P 01/15/16 67.5 15.20 15.55
COP 160115P00070000 P 01/15/16 70.0 17.60 17.95
COP 160115P00072500 P 01/15/16 72.5 20.10 20.40
COP 160115P00075000 P 01/15/16 75.0 22.60 22.90
COP 160115P00077500 P 01/15/16 77.5 25.05 25.40
COP 160115P00080000 P 01/15/16 80.0 27.55 27.95
COP 160115P00082500 P 01/15/16 82.5 30.05 30.45
COP 160115P00085000 P 01/15/16 85.0 32.55 32.95
COP 160115P00087500 P 01/15/16 87.5 35.05 35.40
COP 160115P00090000 P 01/15/16 90.0 37.55 37.90
COP 160115P00092500 P 01/15/16 92.5 40.05 40.40
COP 160115P00095000 P 01/15/16 95.0 42.55 42.90
COP 160115P00100000 P 01/15/16 100.0 47.55 47.90
COP 160115P00105000 P 01/15/16 105.0 52.55 52.90
COP 160115P00110000 P 01/15/16 110.0 57.55 57.90
COP 160115P00115000 P 01/15/16 115.0 62.55 62.90
COP 160115P00120000 P 01/15/16 120.0 67.50 67.90
COP 160219C00032500 C 02/19/16 32.5 18.80 21.20
COP 160219C00035000 C 02/19/16 35.0 16.40 18.75
COP 160219C00037500 C 02/19/16 37.5 15.40 16.30
COP 160219C00040000 C 02/19/16 40.0 12.90 15.00
COP 160219C00042500 C 02/19/16 42.5 10.40 12.70
COP 160219C00045000 C 02/19/16 45.0 7.00 10.50
COP 160219C00047500 C 02/19/16 47.5 6.30 8.60
COP 160219C00050000 C 02/19/16 50.0 4.80 5.70
COP 160219C00052500 C 02/19/16 52.5 3.40 3.70
COP 160219C00055000 C 02/19/16 55.0 2.35 2.56
COP 160219C00057500 C 02/19/16 57.5 1.39 2.11
COP 160219C00060000 C 02/19/16 60.0 0.89 1.20
COP 160219C00062500 C 02/19/16 62.5 0.57 0.76
COP 160219C00065000 C 02/19/16 65.0 0.29 0.62
COP 160219C00067500 C 02/19/16 67.5 0.16 0.45
COP 160219C00070000 C 02/19/16 70.0 0.07 0.50
COP 160219C00075000 C 02/19/16 75.0 0.00 0.50
COP 160219C00080000 C 02/19/16 80.0 0.00 0.50
COP 160219C00085000 C 02/19/16 85.0 0.00 0.50
COP 160219C00090000 C 02/19/16 90.0 0.00 0.50
COP 160219P00032500 P 02/19/16 32.5 0.13 0.50
COP 160219P00035000 P 02/19/16 35.0 0.25 0.59
COP 160219P00037500 P 02/19/16 37.5 0.20 0.66
COP 160219P00040000 P 02/19/16 40.0 0.31 0.75
COP 160219P00042500 P 02/19/16 42.5 0.79 1.27
COP 160219P00045000 P 02/19/16 45.0 1.21 1.65
COP 160219P00047500 P 02/19/16 47.5 1.83 2.55
COP 160219P00050000 P 02/19/16 50.0 2.71 3.25
COP 160219P00052500 P 02/19/16 52.5 3.90 4.20
COP 160219P00055000 P 02/19/16 55.0 5.25 6.20
COP 160219P00057500 P 02/19/16 57.5 7.05 8.20
COP 160219P00060000 P 02/19/16 60.0 8.30 9.90
COP 160219P00062500 P 02/19/16 62.5 10.35 11.65
COP 160219P00065000 P 02/19/16 65.0 12.55 14.10
COP 160219P00067500 P 02/19/16 67.5 14.70 17.00
COP 160219P00070000 P 02/19/16 70.0 16.65 18.95
COP 160219P00075000 P 02/19/16 75.0 21.50 24.80
COP 160219P00080000 P 02/19/16 80.0 26.50 29.70
COP 160219P00085000 P 02/19/16 85.0 31.40 34.90
COP 160219P00090000 P 02/19/16 90.0 36.40 39.90
COP 170120C00027500 C 01/20/17 27.5 25.10 25.85
COP 170120C00030000 C 01/20/17 30.0 22.65 23.40
COP 170120C00032500 C 01/20/17 32.5 20.15 20.95
COP 170120C00035000 C 01/20/17 35.0 17.70 18.55
COP 170120C00037500 C 01/20/17 37.5 15.45 16.25
COP 170120C00040000 C 01/20/17 40.0 13.15 14.15
COP 170120C00042500 C 01/20/17 42.5 10.95 12.10
COP 170120C00045000 C 01/20/17 45.0 9.00 10.20
COP 170120C00047500 C 01/20/17 47.5 7.25 8.55
COP 170120C00050000 C 01/20/17 50.0 6.20 6.70
COP 170120C00052500 C 01/20/17 52.5 4.70 5.45
COP 170120C00055000 C 01/20/17 55.0 3.70 4.25
COP 170120C00057500 C 01/20/17 57.5 2.55 3.50
COP 170120C00060000 C 01/20/17 60.0 2.22 2.58
COP 170120C00062500 C 01/20/17 62.5 1.75 2.48
COP 170120C00065000 C 01/20/17 65.0 1.25 1.65
COP 170120C00067500 C 01/20/17 67.5 0.73 1.29
COP 170120C00070000 C 01/20/17 70.0 0.52 1.02
COP 170120C00072500 C 01/20/17 72.5 0.35 0.88
COP 170120C00075000 C 01/20/17 75.0 0.40 0.70
COP 170120C00077500 C 01/20/17 77.5 0.16 0.57
COP 170120C00080000 C 01/20/17 80.0 0.25 0.47
COP 170120C00082500 C 01/20/17 82.5 0.03 0.39
COP 170120C00085000 C 01/20/17 85.0 0.10 0.32
COP 170120C00090000 C 01/20/17 90.0 0.00 0.23
COP 170120C00095000 C 01/20/17 95.0 0.00 0.19
COP 170120C00100000 C 01/20/17 100.0 0.00 0.16
COP 170120C00105000 C 01/20/17 105.0 0.00 0.10
COP 170120C00110000 C 01/20/17 110.0 0.00 0.11
COP 170120P00027500 P 01/20/17 27.5 0.24 0.78
COP 170120P00030000 P 01/20/17 30.0 0.55 0.96
COP 170120P00032500 P 01/20/17 32.5 0.66 1.22
COP 170120P00035000 P 01/20/17 35.0 0.88 1.40
COP 170120P00037500 P 01/20/17 37.5 1.33 1.97
COP 170120P00040000 P 01/20/17 40.0 1.80 2.44
COP 170120P00042500 P 01/20/17 42.5 2.39 3.15
COP 170120P00045000 P 01/20/17 45.0 3.15 3.75
COP 170120P00047500 P 01/20/17 47.5 4.10 4.95
COP 170120P00050000 P 01/20/17 50.0 5.15 6.15
COP 170120P00052500 P 01/20/17 52.5 6.40 7.50
COP 170120P00055000 P 01/20/17 55.0 7.80 9.25
COP 170120P00057500 P 01/20/17 57.5 9.35 10.95
COP 170120P00060000 P 01/20/17 60.0 11.00 12.85
COP 170120P00062500 P 01/20/17 62.5 12.95 14.65
COP 170120P00065000 P 01/20/17 65.0 14.95 16.50
COP 170120P00067500 P 01/20/17 67.5 17.10 19.05
COP 170120P00070000 P 01/20/17 70.0 19.30 21.35
COP 170120P00072500 P 01/20/17 72.5 21.60 23.55
COP 170120P00075000 P 01/20/17 75.0 23.95 25.85
COP 170120P00077500 P 01/20/17 77.5 26.30 27.60
COP 170120P00080000 P 01/20/17 80.0 28.65 30.55
COP 170120P00082500 P 01/20/17 82.5 31.05 32.95
COP 170120P00085000 P 01/20/17 85.0 33.55 35.50
COP 170120P00090000 P 01/20/17 90.0 38.45 40.40
COP 170120P00095000 P 01/20/17 95.0 43.40 45.25
COP 170120P00100000 P 01/20/17 100.0 48.30 50.20
COP 170120P00105000 P 01/20/17 105.0 53.25 55.10
COP 170120P00110000 P 01/20/17 110.0 56.50 61.35

OPRA data is delayed 15 minutes.