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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COP 171027C00035000 C 10/27/17 35.0 15.10 15.35
COP 171027C00038000 C 10/27/17 38.0 12.10 12.30
COP 171027C00039000 C 10/27/17 39.0 11.10 11.55
COP 171027C00040000 C 10/27/17 40.0 10.15 10.85
COP 171027C00041000 C 10/27/17 41.0 9.10 9.60
COP 171027C00042000 C 10/27/17 42.0 8.10 8.55
COP 171027C00043000 C 10/27/17 43.0 7.10 7.50
COP 171027C00044000 C 10/27/17 44.0 6.15 6.40
COP 171027C00045000 C 10/27/17 45.0 5.15 5.45
COP 171027C00045500 C 10/27/17 45.5 4.65 5.05
COP 171027C00046000 C 10/27/17 46.0 4.15 4.50
COP 171027C00046500 C 10/27/17 46.5 3.65 4.05
COP 171027C00047000 C 10/27/17 47.0 3.15 3.50
COP 171027C00047500 C 10/27/17 47.5 2.72 2.85
COP 171027C00048000 C 10/27/17 48.0 2.25 2.40
COP 171027C00048500 C 10/27/17 48.5 1.83 1.95
COP 171027C00049000 C 10/27/17 49.0 1.41 1.60
COP 171027C00049500 C 10/27/17 49.5 1.11 1.17
COP 171027C00050000 C 10/27/17 50.0 0.79 0.89
COP 171027C00050500 C 10/27/17 50.5 0.53 0.60
COP 171027C00051000 C 10/27/17 51.0 0.34 0.41
COP 171027C00051500 C 10/27/17 51.5 0.21 0.27
COP 171027C00052000 C 10/27/17 52.0 0.12 0.17
COP 171027C00052500 C 10/27/17 52.5 0.08 0.11
COP 171027C00053000 C 10/27/17 53.0 0.04 0.07
COP 171027C00053500 C 10/27/17 53.5 0.02 0.04
COP 171027C00054000 C 10/27/17 54.0 0.01 0.03
COP 171027C00054500 C 10/27/17 54.5 0.00 0.14
COP 171027C00055000 C 10/27/17 55.0 0.00 0.13
COP 171027C00055500 C 10/27/17 55.5 0.00 0.13
COP 171027C00056000 C 10/27/17 56.0 0.00 0.13
COP 171027C00056500 C 10/27/17 56.5 0.00 0.13
COP 171027C00057000 C 10/27/17 57.0 0.00 0.13
COP 171027C00057500 C 10/27/17 57.5 0.00 0.13
COP 171027C00060000 C 10/27/17 60.0 0.00 0.13
COP 171027C00062500 C 10/27/17 62.5 0.00 0.13
COP 171027C00065000 C 10/27/17 65.0 0.00 0.13
COP 171027P00035000 P 10/27/17 35.0 0.00 0.13
COP 171027P00038000 P 10/27/17 38.0 0.00 0.13
COP 171027P00039000 P 10/27/17 39.0 0.00 0.13
COP 171027P00040000 P 10/27/17 40.0 0.00 0.13
COP 171027P00041000 P 10/27/17 41.0 0.00 0.02
COP 171027P00042000 P 10/27/17 42.0 0.00 0.13
COP 171027P00043000 P 10/27/17 43.0 0.00 0.13
COP 171027P00044000 P 10/27/17 44.0 0.00 0.13
COP 171027P00045000 P 10/27/17 45.0 0.00 0.14
COP 171027P00045500 P 10/27/17 45.5 0.00 0.14
COP 171027P00046000 P 10/27/17 46.0 0.00 0.14
COP 171027P00046500 P 10/27/17 46.5 0.01 0.03
COP 171027P00047000 P 10/27/17 47.0 0.01 0.05
COP 171027P00047500 P 10/27/17 47.5 0.05 0.08
COP 171027P00048000 P 10/27/17 48.0 0.08 0.11
COP 171027P00048500 P 10/27/17 48.5 0.14 0.19
COP 171027P00049000 P 10/27/17 49.0 0.23 0.27
COP 171027P00049500 P 10/27/17 49.5 0.36 0.42
COP 171027P00050000 P 10/27/17 50.0 0.54 0.61
COP 171027P00050500 P 10/27/17 50.5 0.79 0.86
COP 171027P00051000 P 10/27/17 51.0 1.09 1.18
COP 171027P00051500 P 10/27/17 51.5 1.38 1.57
COP 171027P00052000 P 10/27/17 52.0 1.85 2.00
COP 171027P00052500 P 10/27/17 52.5 2.22 2.47
COP 171027P00053000 P 10/27/17 53.0 2.76 2.89
COP 171027P00053500 P 10/27/17 53.5 3.10 3.55
COP 171027P00054000 P 10/27/17 54.0 3.65 3.95
COP 171027P00054500 P 10/27/17 54.5 4.05 4.60
COP 171027P00055000 P 10/27/17 55.0 4.65 4.90
COP 171027P00055500 P 10/27/17 55.5 5.05 5.40
COP 171027P00056000 P 10/27/17 56.0 5.60 6.20
COP 171027P00056500 P 10/27/17 56.5 4.65 6.60
COP 171027P00057000 P 10/27/17 57.0 5.10 7.15
COP 171027P00057500 P 10/27/17 57.5 5.65 7.65
COP 171027P00060000 P 10/27/17 60.0 8.15 10.15
COP 171027P00062500 P 10/27/17 62.5 10.65 14.15
COP 171027P00065000 P 10/27/17 65.0 14.70 15.05
COP 171103C00040000 C 11/03/17 40.0 10.00 10.65
COP 171103C00042000 C 11/03/17 42.0 8.15 9.10
COP 171103C00043000 C 11/03/17 43.0 7.20 7.60
COP 171103C00044000 C 11/03/17 44.0 6.20 6.35
COP 171103C00045000 C 11/03/17 45.0 5.00 5.60
COP 171103C00046000 C 11/03/17 46.0 4.15 4.40
COP 171103C00047000 C 11/03/17 47.0 3.30 3.60
COP 171103C00048000 C 11/03/17 48.0 2.37 2.68
COP 171103C00049000 C 11/03/17 49.0 1.58 1.72
COP 171103C00050000 C 11/03/17 50.0 0.97 1.08
COP 171103C00051000 C 11/03/17 51.0 0.50 0.60
COP 171103C00052000 C 11/03/17 52.0 0.22 0.31
COP 171103C00053000 C 11/03/17 53.0 0.10 0.14
COP 171103C00054000 C 11/03/17 54.0 0.04 0.09
COP 171103C00055000 C 11/03/17 55.0 0.01 0.04
COP 171103C00056000 C 11/03/17 56.0 0.00 0.14
COP 171103C00057000 C 11/03/17 57.0 0.00 0.13
COP 171103P00040000 P 11/03/17 40.0 0.00 0.05
COP 171103P00042000 P 11/03/17 42.0 0.00 0.09
COP 171103P00043000 P 11/03/17 43.0 0.00 0.13
COP 171103P00044000 P 11/03/17 44.0 0.00 0.14
COP 171103P00045000 P 11/03/17 45.0 0.00 0.04
COP 171103P00046000 P 11/03/17 46.0 0.02 0.08
COP 171103P00047000 P 11/03/17 47.0 0.08 0.12
COP 171103P00048000 P 11/03/17 48.0 0.18 0.25
COP 171103P00049000 P 11/03/17 49.0 0.38 0.44
COP 171103P00050000 P 11/03/17 50.0 0.72 0.81
COP 171103P00051000 P 11/03/17 51.0 1.25 1.36
COP 171103P00052000 P 11/03/17 52.0 1.93 2.12
COP 171103P00053000 P 11/03/17 53.0 2.73 3.30
COP 171103P00054000 P 11/03/17 54.0 3.75 3.95
COP 171103P00055000 P 11/03/17 55.0 4.60 4.95
COP 171103P00056000 P 11/03/17 56.0 5.55 5.95
COP 171103P00057000 P 11/03/17 57.0 6.65 8.05
COP 171110C00043000 C 11/10/17 43.0 7.20 7.50
COP 171110C00044000 C 11/10/17 44.0 6.10 6.70
COP 171110C00045000 C 11/10/17 45.0 5.25 5.95
COP 171110C00046000 C 11/10/17 46.0 4.30 4.75
COP 171110C00047000 C 11/10/17 47.0 3.35 3.60
COP 171110C00048000 C 11/10/17 48.0 2.50 2.68
COP 171110C00049000 C 11/10/17 49.0 1.78 1.91
COP 171110C00050000 C 11/10/17 50.0 1.14 1.26
COP 171110C00051000 C 11/10/17 51.0 0.67 0.78
COP 171110C00052000 C 11/10/17 52.0 0.36 0.45
COP 171110C00053000 C 11/10/17 53.0 0.18 0.25
COP 171110C00054000 C 11/10/17 54.0 0.08 0.13
COP 171110C00055000 C 11/10/17 55.0 0.03 0.12
COP 171110C00056000 C 11/10/17 56.0 0.01 0.05
COP 171110C00057000 C 11/10/17 57.0 0.00 0.14
COP 171110P00043000 P 11/10/17 43.0 0.00 0.15
COP 171110P00044000 P 11/10/17 44.0 0.01 0.05
COP 171110P00045000 P 11/10/17 45.0 0.02 0.12
COP 171110P00046000 P 11/10/17 46.0 0.08 0.12
COP 171110P00047000 P 11/10/17 47.0 0.16 0.21
COP 171110P00048000 P 11/10/17 48.0 0.30 0.42
COP 171110P00049000 P 11/10/17 49.0 0.52 0.60
COP 171110P00050000 P 11/10/17 50.0 0.86 0.99
COP 171110P00051000 P 11/10/17 51.0 1.37 1.51
COP 171110P00052000 P 11/10/17 52.0 2.03 2.20
COP 171110P00053000 P 11/10/17 53.0 2.78 3.05
COP 171110P00054000 P 11/10/17 54.0 3.60 4.25
COP 171110P00055000 P 11/10/17 55.0 4.65 4.95
COP 171110P00056000 P 11/10/17 56.0 5.50 6.20
COP 171110P00057000 P 11/10/17 57.0 6.70 7.00
COP 171117C00027000 C 11/17/17 27.0 23.20 23.35
COP 171117C00028000 C 11/17/17 28.0 22.20 22.55
COP 171117C00029000 C 11/17/17 29.0 21.20 21.50
COP 171117C00030000 C 11/17/17 30.0 20.00 20.50
COP 171117C00031000 C 11/17/17 31.0 19.20 19.50
COP 171117C00032000 C 11/17/17 32.0 18.20 18.50
COP 171117C00033000 C 11/17/17 33.0 17.20 17.50
COP 171117C00034000 C 11/17/17 34.0 16.20 16.35
COP 171117C00035000 C 11/17/17 35.0 15.20 15.35
COP 171117C00036000 C 11/17/17 36.0 14.20 14.50
COP 171117C00037000 C 11/17/17 37.0 13.20 13.50
COP 171117C00038000 C 11/17/17 38.0 12.20 12.90
COP 171117C00039000 C 11/17/17 39.0 11.20 11.40
COP 171117C00040000 C 11/17/17 40.0 10.20 10.40
COP 171117C00041000 C 11/17/17 41.0 9.20 9.50
COP 171117C00042000 C 11/17/17 42.0 8.25 8.40
COP 171117C00043000 C 11/17/17 43.0 7.25 7.40
COP 171117C00044000 C 11/17/17 44.0 6.25 6.40
COP 171117C00045000 C 11/17/17 45.0 5.30 5.45
COP 171117C00046000 C 11/17/17 46.0 4.35 4.50
COP 171117C00047000 C 11/17/17 47.0 3.45 3.60
COP 171117C00048000 C 11/17/17 48.0 2.66 2.76
COP 171117C00049000 C 11/17/17 49.0 1.93 2.00
COP 171117C00050000 C 11/17/17 50.0 1.35 1.38
COP 171117C00052500 C 11/17/17 52.5 0.37 0.41
COP 171117C00055000 C 11/17/17 55.0 0.07 0.11
COP 171117C00057500 C 11/17/17 57.5 0.01 0.04
COP 171117C00060000 C 11/17/17 60.0 0.00 0.04
COP 171117C00065000 C 11/17/17 65.0 0.00 0.03
COP 171117P00027000 P 11/17/17 27.0 0.00 0.02
COP 171117P00028000 P 11/17/17 28.0 0.00 0.03
COP 171117P00029000 P 11/17/17 29.0 0.00 0.03
COP 171117P00030000 P 11/17/17 30.0 0.00 0.03
COP 171117P00031000 P 11/17/17 31.0 0.00 0.03
COP 171117P00032000 P 11/17/17 32.0 0.00 0.03
COP 171117P00033000 P 11/17/17 33.0 0.00 0.03
COP 171117P00034000 P 11/17/17 34.0 0.00 0.04
COP 171117P00035000 P 11/17/17 35.0 0.00 0.04
COP 171117P00036000 P 11/17/17 36.0 0.00 0.04
COP 171117P00037000 P 11/17/17 37.0 0.00 0.03
COP 171117P00038000 P 11/17/17 38.0 0.00 0.04
COP 171117P00039000 P 11/17/17 39.0 0.00 0.04
COP 171117P00040000 P 11/17/17 40.0 0.01 0.03
COP 171117P00041000 P 11/17/17 41.0 0.01 0.05
COP 171117P00042000 P 11/17/17 42.0 0.03 0.04
COP 171117P00043000 P 11/17/17 43.0 0.03 0.07
COP 171117P00044000 P 11/17/17 44.0 0.05 0.07
COP 171117P00045000 P 11/17/17 45.0 0.08 0.12
COP 171117P00046000 P 11/17/17 46.0 0.11 0.18
COP 171117P00047000 P 11/17/17 47.0 0.24 0.27
COP 171117P00048000 P 11/17/17 48.0 0.40 0.43
COP 171117P00049000 P 11/17/17 49.0 0.66 0.70
COP 171117P00050000 P 11/17/17 50.0 1.05 1.09
COP 171117P00052500 P 11/17/17 52.5 2.56 2.65
COP 171117P00055000 P 11/17/17 55.0 4.75 4.90
COP 171117P00057500 P 11/17/17 57.5 7.20 7.35
COP 171117P00060000 P 11/17/17 60.0 9.70 10.05
COP 171117P00065000 P 11/17/17 65.0 14.70 14.85
COP 171124C00040000 C 11/24/17 40.0 10.25 10.40
COP 171124C00043000 C 11/24/17 43.0 7.20 7.65
COP 171124C00044000 C 11/24/17 44.0 5.95 6.70
COP 171124C00045000 C 11/24/17 45.0 5.25 5.60
COP 171124C00046000 C 11/24/17 46.0 4.40 4.55
COP 171124C00047000 C 11/24/17 47.0 3.55 3.70
COP 171124C00048000 C 11/24/17 48.0 2.69 2.90
COP 171124C00049000 C 11/24/17 49.0 1.97 2.14
COP 171124C00050000 C 11/24/17 50.0 1.37 1.50
COP 171124C00051000 C 11/24/17 51.0 0.90 1.00
COP 171124C00052000 C 11/24/17 52.0 0.55 0.64
COP 171124C00053000 C 11/24/17 53.0 0.32 0.39
COP 171124C00054000 C 11/24/17 54.0 0.18 0.22
COP 171124C00055000 C 11/24/17 55.0 0.09 0.13
COP 171124C00056000 C 11/24/17 56.0 0.04 0.09
COP 171124C00057000 C 11/24/17 57.0 0.02 0.05
COP 171124P00040000 P 11/24/17 40.0 0.00 0.14
COP 171124P00043000 P 11/24/17 43.0 0.02 0.07
COP 171124P00044000 P 11/24/17 44.0 0.05 0.12
COP 171124P00045000 P 11/24/17 45.0 0.08 0.14
COP 171124P00046000 P 11/24/17 46.0 0.14 0.22
COP 171124P00047000 P 11/24/17 47.0 0.27 0.33
COP 171124P00048000 P 11/24/17 48.0 0.44 0.53
COP 171124P00049000 P 11/24/17 49.0 0.70 0.81
COP 171124P00050000 P 11/24/17 50.0 1.10 1.20
COP 171124P00051000 P 11/24/17 51.0 1.57 1.72
COP 171124P00052000 P 11/24/17 52.0 2.18 2.37
COP 171124P00053000 P 11/24/17 53.0 3.00 3.15
COP 171124P00054000 P 11/24/17 54.0 3.70 4.00
COP 171124P00055000 P 11/24/17 55.0 4.60 4.95
COP 171124P00056000 P 11/24/17 56.0 5.55 5.90
COP 171124P00057000 P 11/24/17 57.0 6.65 6.85
COP 171201C00043000 C 12/01/17 43.0 7.15 7.50
COP 171201C00044000 C 12/01/17 44.0 6.25 6.70
COP 171201C00045000 C 12/01/17 45.0 5.20 5.65
COP 171201C00046000 C 12/01/17 46.0 4.50 4.80
COP 171201C00047000 C 12/01/17 47.0 3.60 4.00
COP 171201C00048000 C 12/01/17 48.0 2.80 3.05
COP 171201C00049000 C 12/01/17 49.0 2.09 2.31
COP 171201C00050000 C 12/01/17 50.0 1.56 1.70
COP 171201C00051000 C 12/01/17 51.0 1.05 1.22
COP 171201C00052000 C 12/01/17 52.0 0.71 0.82
COP 171201C00053000 C 12/01/17 53.0 0.45 0.61
COP 171201C00054000 C 12/01/17 54.0 0.27 0.34
COP 171201C00055000 C 12/01/17 55.0 0.16 0.22
COP 171201C00056000 C 12/01/17 56.0 0.09 0.13
COP 171201C00057000 C 12/01/17 57.0 0.03 0.09
COP 171201P00043000 P 12/01/17 43.0 0.06 0.12
COP 171201P00044000 P 12/01/17 44.0 0.10 0.15
COP 171201P00045000 P 12/01/17 45.0 0.16 0.20
COP 171201P00046000 P 12/01/17 46.0 0.25 0.29
COP 171201P00047000 P 12/01/17 47.0 0.39 0.44
COP 171201P00048000 P 12/01/17 48.0 0.56 0.66
COP 171201P00049000 P 12/01/17 49.0 0.88 0.97
COP 171201P00050000 P 12/01/17 50.0 1.28 1.38
COP 171201P00051000 P 12/01/17 51.0 1.76 1.90
COP 171201P00052000 P 12/01/17 52.0 2.33 2.54
COP 171201P00053000 P 12/01/17 53.0 3.05 3.25
COP 171201P00054000 P 12/01/17 54.0 3.75 4.10
COP 171201P00055000 P 12/01/17 55.0 4.75 5.10
COP 171201P00056000 P 12/01/17 56.0 5.75 6.10
COP 171201P00057000 P 12/01/17 57.0 6.60 7.05
COP 180119C00018000 C 01/19/18 18.0 31.90 32.55
COP 180119C00020000 C 01/19/18 20.0 29.95 30.65
COP 180119C00023000 C 01/19/18 23.0 26.35 28.20
COP 180119C00024000 C 01/19/18 24.0 25.85 26.95
COP 180119C00025000 C 01/19/18 25.0 25.15 25.50
COP 180119C00026000 C 01/19/18 26.0 23.80 24.70
COP 180119C00027500 C 01/19/18 27.5 22.70 23.40
COP 180119C00029000 C 01/19/18 29.0 20.95 21.75
COP 180119C00030000 C 01/19/18 30.0 20.15 20.55
COP 180119C00031000 C 01/19/18 31.0 19.25 19.45
COP 180119C00032500 C 01/19/18 32.5 17.70 18.15
COP 180119C00034000 C 01/19/18 34.0 16.25 16.65
COP 180119C00035000 C 01/19/18 35.0 15.25 15.55
COP 180119C00036000 C 01/19/18 36.0 14.25 14.50
COP 180119C00037500 C 01/19/18 37.5 12.85 13.00
COP 180119C00039000 C 01/19/18 39.0 11.30 11.55
COP 180119C00040000 C 01/19/18 40.0 10.40 10.60
COP 180119C00041000 C 01/19/18 41.0 9.45 9.65
COP 180119C00042500 C 01/19/18 42.5 7.90 8.30
COP 180119C00044000 C 01/19/18 44.0 6.65 7.00
COP 180119C00045000 C 01/19/18 45.0 5.80 6.15
COP 180119C00046000 C 01/19/18 46.0 4.95 5.15
COP 180119C00047500 C 01/19/18 47.5 3.85 4.00
COP 180119C00049000 C 01/19/18 49.0 2.85 2.95
COP 180119C00050000 C 01/19/18 50.0 2.31 2.35
COP 180119C00052500 C 01/19/18 52.5 1.15 1.24
COP 180119C00055000 C 01/19/18 55.0 0.51 0.57
COP 180119C00057500 C 01/19/18 57.5 0.19 0.24
COP 180119C00060000 C 01/19/18 60.0 0.06 0.09
COP 180119C00062500 C 01/19/18 62.5 0.02 0.05
COP 180119C00065000 C 01/19/18 65.0 0.00 0.07
COP 180119C00070000 C 01/19/18 70.0 0.00 0.04
COP 180119C00075000 C 01/19/18 75.0 0.00 0.04
COP 180119C00080000 C 01/19/18 80.0 0.00 0.03
COP 180119P00018000 P 01/19/18 18.0 0.00 0.03
COP 180119P00020000 P 01/19/18 20.0 0.00 0.03
COP 180119P00023000 P 01/19/18 23.0 0.00 0.03
COP 180119P00024000 P 01/19/18 24.0 0.00 0.03
COP 180119P00025000 P 01/19/18 25.0 0.00 0.03
COP 180119P00026000 P 01/19/18 26.0 0.00 0.03
COP 180119P00027500 P 01/19/18 27.5 0.00 0.03
COP 180119P00029000 P 01/19/18 29.0 0.00 0.04
COP 180119P00030000 P 01/19/18 30.0 0.01 0.04
COP 180119P00031000 P 01/19/18 31.0 0.00 0.04
COP 180119P00032500 P 01/19/18 32.5 0.01 0.05
COP 180119P00034000 P 01/19/18 34.0 0.00 0.07
COP 180119P00035000 P 01/19/18 35.0 0.01 0.05
COP 180119P00036000 P 01/19/18 36.0 0.02 0.08
COP 180119P00037500 P 01/19/18 37.5 0.05 0.12
COP 180119P00039000 P 01/19/18 39.0 0.07 0.16
COP 180119P00040000 P 01/19/18 40.0 0.09 0.18
COP 180119P00041000 P 01/19/18 41.0 0.12 0.21
COP 180119P00042500 P 01/19/18 42.5 0.21 0.25
COP 180119P00044000 P 01/19/18 44.0 0.34 0.38
COP 180119P00045000 P 01/19/18 45.0 0.47 0.52
COP 180119P00046000 P 01/19/18 46.0 0.63 0.68
COP 180119P00047500 P 01/19/18 47.5 0.98 1.03
COP 180119P00049000 P 01/19/18 49.0 1.47 1.52
COP 180119P00050000 P 01/19/18 50.0 1.86 1.94
COP 180119P00052500 P 01/19/18 52.5 3.25 3.40
COP 180119P00055000 P 01/19/18 55.0 5.10 5.25
COP 180119P00057500 P 01/19/18 57.5 7.30 7.45
COP 180119P00060000 P 01/19/18 60.0 9.70 9.85
COP 180119P00062500 P 01/19/18 62.5 12.20 12.35
COP 180119P00065000 P 01/19/18 65.0 14.70 14.85
COP 180119P00070000 P 01/19/18 70.0 19.55 19.85
COP 180119P00075000 P 01/19/18 75.0 24.70 25.10
COP 180119P00080000 P 01/19/18 80.0 29.70 29.85
COP 180216C00023000 C 02/16/18 23.0 27.00 27.65
COP 180216C00024000 C 02/16/18 24.0 26.15 26.65
COP 180216C00025000 C 02/16/18 25.0 24.65 25.85
COP 180216C00026000 C 02/16/18 26.0 24.20 24.75
COP 180216C00027000 C 02/16/18 27.0 23.20 23.95
COP 180216C00028000 C 02/16/18 28.0 21.90 22.90
COP 180216C00029000 C 02/16/18 29.0 20.95 21.95
COP 180216C00030000 C 02/16/18 30.0 19.90 20.80
COP 180216C00031000 C 02/16/18 31.0 18.05 20.85
COP 180216C00032000 C 02/16/18 32.0 18.25 19.15
COP 180216C00033000 C 02/16/18 33.0 17.25 17.70
COP 180216C00034000 C 02/16/18 34.0 16.30 17.10
COP 180216C00035000 C 02/16/18 35.0 15.30 15.85
COP 180216C00036000 C 02/16/18 36.0 14.30 14.85
COP 180216C00037000 C 02/16/18 37.0 13.40 13.75
COP 180216C00038000 C 02/16/18 38.0 12.30 12.80
COP 180216C00039000 C 02/16/18 39.0 11.45 11.95
COP 180216C00040000 C 02/16/18 40.0 10.50 10.85
COP 180216C00041000 C 02/16/18 41.0 9.40 10.05
COP 180216C00042000 C 02/16/18 42.0 8.65 9.00
COP 180216C00043000 C 02/16/18 43.0 7.80 8.00
COP 180216C00044000 C 02/16/18 44.0 6.90 7.10
COP 180216C00045000 C 02/16/18 45.0 6.10 6.30
COP 180216C00046000 C 02/16/18 46.0 5.30 5.60
COP 180216C00047000 C 02/16/18 47.0 4.55 4.70
COP 180216C00048000 C 02/16/18 48.0 3.85 4.00
COP 180216C00049000 C 02/16/18 49.0 3.20 3.35
COP 180216C00050000 C 02/16/18 50.0 2.66 2.79
COP 180216C00052500 C 02/16/18 52.5 1.52 1.62
COP 180216C00055000 C 02/16/18 55.0 0.78 0.90
COP 180216C00057500 C 02/16/18 57.5 0.35 0.45
COP 180216C00060000 C 02/16/18 60.0 0.15 0.21
COP 180216C00065000 C 02/16/18 65.0 0.02 0.06
COP 180216P00023000 P 02/16/18 23.0 0.00 0.04
COP 180216P00024000 P 02/16/18 24.0 0.00 0.04
COP 180216P00025000 P 02/16/18 25.0 0.00 0.04
COP 180216P00026000 P 02/16/18 26.0 0.00 0.04
COP 180216P00027000 P 02/16/18 27.0 0.00 0.04
COP 180216P00028000 P 02/16/18 28.0 0.00 0.05
COP 180216P00029000 P 02/16/18 29.0 0.00 0.05
COP 180216P00030000 P 02/16/18 30.0 0.00 0.06
COP 180216P00031000 P 02/16/18 31.0 0.00 0.07
COP 180216P00032000 P 02/16/18 32.0 0.00 0.09
COP 180216P00033000 P 02/16/18 33.0 0.01 0.06
COP 180216P00034000 P 02/16/18 34.0 0.03 0.10
COP 180216P00035000 P 02/16/18 35.0 0.04 0.08
COP 180216P00036000 P 02/16/18 36.0 0.05 0.10
COP 180216P00037000 P 02/16/18 37.0 0.08 0.12
COP 180216P00038000 P 02/16/18 38.0 0.11 0.16
COP 180216P00039000 P 02/16/18 39.0 0.14 0.20
COP 180216P00040000 P 02/16/18 40.0 0.20 0.25
COP 180216P00041000 P 02/16/18 41.0 0.27 0.32
COP 180216P00042000 P 02/16/18 42.0 0.35 0.48
COP 180216P00043000 P 02/16/18 43.0 0.45 0.51
COP 180216P00044000 P 02/16/18 44.0 0.59 0.65
COP 180216P00045000 P 02/16/18 45.0 0.77 0.82
COP 180216P00046000 P 02/16/18 46.0 0.97 1.05
COP 180216P00047000 P 02/16/18 47.0 1.24 1.31
COP 180216P00048000 P 02/16/18 48.0 1.55 1.62
COP 180216P00049000 P 02/16/18 49.0 1.91 1.99
COP 180216P00050000 P 02/16/18 50.0 2.33 2.42
COP 180216P00052500 P 02/16/18 52.5 3.70 3.80
COP 180216P00055000 P 02/16/18 55.0 5.30 5.60
COP 180216P00057500 P 02/16/18 57.5 7.45 7.70
COP 180216P00060000 P 02/16/18 60.0 9.65 10.05
COP 180216P00065000 P 02/16/18 65.0 14.50 15.00
COP 180518C00030000 C 05/18/18 30.0 18.85 21.25
COP 180518C00031000 C 05/18/18 31.0 17.00 21.80
COP 180518C00032000 C 05/18/18 32.0 16.00 20.70
COP 180518C00033000 C 05/18/18 33.0 15.15 19.80
COP 180518C00034000 C 05/18/18 34.0 14.10 18.80
COP 180518C00035000 C 05/18/18 35.0 13.70 17.10
COP 180518C00036000 C 05/18/18 36.0 12.25 16.95
COP 180518C00037000 C 05/18/18 37.0 11.20 15.80
COP 180518C00038000 C 05/18/18 38.0 10.50 14.95
COP 180518C00039000 C 05/18/18 39.0 9.50 14.20
COP 180518C00040000 C 05/18/18 40.0 9.70 11.35
COP 180518C00041000 C 05/18/18 41.0 8.30 11.50
COP 180518C00042000 C 05/18/18 42.0 8.45 9.85
COP 180518C00043000 C 05/18/18 43.0 7.90 9.00
COP 180518C00044000 C 05/18/18 44.0 6.70 9.45
COP 180518C00045000 C 05/18/18 45.0 4.80 7.35
COP 180518C00046000 C 05/18/18 46.0 5.90 6.35
COP 180518C00047000 C 05/18/18 47.0 5.25 5.50
COP 180518C00048000 C 05/18/18 48.0 4.60 4.85
COP 180518C00049000 C 05/18/18 49.0 4.05 4.25
COP 180518C00050000 C 05/18/18 50.0 3.50 3.70
COP 180518C00052500 C 05/18/18 52.5 2.34 2.53
COP 180518C00055000 C 05/18/18 55.0 1.47 1.67
COP 180518C00057500 C 05/18/18 57.5 0.90 1.11
COP 180518C00060000 C 05/18/18 60.0 0.50 0.65
COP 180518C00065000 C 05/18/18 65.0 0.15 0.22
COP 180518P00030000 P 05/18/18 30.0 0.04 0.15
COP 180518P00031000 P 05/18/18 31.0 0.06 0.18
COP 180518P00032000 P 05/18/18 32.0 0.08 0.20
COP 180518P00033000 P 05/18/18 33.0 0.11 0.17
COP 180518P00034000 P 05/18/18 34.0 0.14 0.26
COP 180518P00035000 P 05/18/18 35.0 0.18 0.28
COP 180518P00036000 P 05/18/18 36.0 0.22 0.29
COP 180518P00037000 P 05/18/18 37.0 0.28 0.40
COP 180518P00038000 P 05/18/18 38.0 0.34 0.43
COP 180518P00039000 P 05/18/18 39.0 0.44 0.52
COP 180518P00040000 P 05/18/18 40.0 0.54 0.63
COP 180518P00041000 P 05/18/18 41.0 0.66 0.75
COP 180518P00042000 P 05/18/18 42.0 0.80 0.96
COP 180518P00043000 P 05/18/18 43.0 0.98 1.12
COP 180518P00044000 P 05/18/18 44.0 1.17 1.29
COP 180518P00045000 P 05/18/18 45.0 1.41 1.54
COP 180518P00046000 P 05/18/18 46.0 1.68 1.82
COP 180518P00047000 P 05/18/18 47.0 1.98 2.19
COP 180518P00048000 P 05/18/18 48.0 2.38 2.50
COP 180518P00049000 P 05/18/18 49.0 2.76 2.97
COP 180518P00050000 P 05/18/18 50.0 3.20 3.40
COP 180518P00052500 P 05/18/18 52.5 4.55 4.75
COP 180518P00055000 P 05/18/18 55.0 6.05 6.35
COP 180518P00057500 P 05/18/18 57.5 6.65 9.05
COP 180518P00060000 P 05/18/18 60.0 8.75 11.40
COP 180518P00065000 P 05/18/18 65.0 13.05 16.55
COP 180615C00023000 C 06/15/18 23.0 25.00 29.15
COP 180615C00025000 C 06/15/18 25.0 22.90 26.80
COP 180615C00026000 C 06/15/18 26.0 22.00 26.55
COP 180615C00027000 C 06/15/18 27.0 21.00 25.50
COP 180615C00028000 C 06/15/18 28.0 20.05 24.55
COP 180615C00029000 C 06/15/18 29.0 19.10 23.55
COP 180615C00030000 C 06/15/18 30.0 18.75 22.25
COP 180615C00031000 C 06/15/18 31.0 17.00 21.55
COP 180615C00032000 C 06/15/18 32.0 16.15 20.45
COP 180615C00033000 C 06/15/18 33.0 15.10 19.40
COP 180615C00034000 C 06/15/18 34.0 14.20 18.55
COP 180615C00035000 C 06/15/18 35.0 13.60 17.35
COP 180615C00036000 C 06/15/18 36.0 13.00 15.45
COP 180615C00037000 C 06/15/18 37.0 12.05 14.75
COP 180615C00038000 C 06/15/18 38.0 12.30 14.65
COP 180615C00039000 C 06/15/18 39.0 10.20 14.10
COP 180615C00040000 C 06/15/18 40.0 10.65 11.55
COP 180615C00041000 C 06/15/18 41.0 9.10 12.25
COP 180615C00042000 C 06/15/18 42.0 8.95 9.90
COP 180615C00043000 C 06/15/18 43.0 8.15 9.00
COP 180615C00044000 C 06/15/18 44.0 7.15 8.25
COP 180615C00045000 C 06/15/18 45.0 6.55 7.50
COP 180615C00046000 C 06/15/18 46.0 5.75 6.40
COP 180615C00047000 C 06/15/18 47.0 5.45 5.70
COP 180615C00048000 C 06/15/18 48.0 4.80 5.10
COP 180615C00049000 C 06/15/18 49.0 4.25 4.50
COP 180615C00050000 C 06/15/18 50.0 3.70 3.95
COP 180615C00052500 C 06/15/18 52.5 2.28 2.78
COP 180615C00055000 C 06/15/18 55.0 1.67 1.85
COP 180615C00057500 C 06/15/18 57.5 1.04 1.18
COP 180615C00060000 C 06/15/18 60.0 0.60 0.75
COP 180615C00065000 C 06/15/18 65.0 0.20 0.36
COP 180615C00070000 C 06/15/18 70.0 0.05 0.13
COP 180615P00023000 P 06/15/18 23.0 0.00 0.08
COP 180615P00025000 P 06/15/18 25.0 0.00 0.16
COP 180615P00026000 P 06/15/18 26.0 0.00 0.18
COP 180615P00027000 P 06/15/18 27.0 0.00 0.23
COP 180615P00028000 P 06/15/18 28.0 0.03 0.12
COP 180615P00029000 P 06/15/18 29.0 0.05 0.14
COP 180615P00030000 P 06/15/18 30.0 0.07 0.17
COP 180615P00031000 P 06/15/18 31.0 0.09 0.20
COP 180615P00032000 P 06/15/18 32.0 0.12 0.25
COP 180615P00033000 P 06/15/18 33.0 0.14 0.23
COP 180615P00034000 P 06/15/18 34.0 0.19 0.31
COP 180615P00035000 P 06/15/18 35.0 0.23 0.33
COP 180615P00036000 P 06/15/18 36.0 0.29 0.41
COP 180615P00037000 P 06/15/18 37.0 0.36 0.47
COP 180615P00038000 P 06/15/18 38.0 0.36 0.57
COP 180615P00039000 P 06/15/18 39.0 0.54 0.66
COP 180615P00040000 P 06/15/18 40.0 0.66 0.83
COP 180615P00041000 P 06/15/18 41.0 0.80 0.94
COP 180615P00042000 P 06/15/18 42.0 0.95 1.10
COP 180615P00043000 P 06/15/18 43.0 1.03 1.30
COP 180615P00044000 P 06/15/18 44.0 1.25 1.54
COP 180615P00045000 P 06/15/18 45.0 1.61 1.76
COP 180615P00046000 P 06/15/18 46.0 1.90 2.09
COP 180615P00047000 P 06/15/18 47.0 2.10 2.42
COP 180615P00048000 P 06/15/18 48.0 2.62 2.76
COP 180615P00049000 P 06/15/18 49.0 3.00 3.20
COP 180615P00050000 P 06/15/18 50.0 3.45 3.65
COP 180615P00052500 P 06/15/18 52.5 4.75 5.00
COP 180615P00055000 P 06/15/18 55.0 6.35 6.60
COP 180615P00057500 P 06/15/18 57.5 6.95 9.75
COP 180615P00060000 P 06/15/18 60.0 10.05 10.75
COP 180615P00065000 P 06/15/18 65.0 13.20 15.60
COP 180615P00070000 P 06/15/18 70.0 18.15 21.65
COP 190118C00023000 C 01/18/19 23.0 24.90 29.50
COP 190118C00025000 C 01/18/19 25.0 23.10 27.70
COP 190118C00028000 C 01/18/19 28.0 20.35 24.30
COP 190118C00030000 C 01/18/19 30.0 18.30 22.50
COP 190118C00033000 C 01/18/19 33.0 15.75 19.70
COP 190118C00035000 C 01/18/19 35.0 13.90 17.80
COP 190118C00038000 C 01/18/19 38.0 11.10 14.35
COP 190118C00040000 C 01/18/19 40.0 11.50 12.60
COP 190118C00042000 C 01/18/19 42.0 10.05 11.00
COP 190118C00045000 C 01/18/19 45.0 8.00 8.60
COP 190118C00047000 C 01/18/19 47.0 6.85 7.25
COP 190118C00050000 C 01/18/19 50.0 5.20 5.65
COP 190118C00052500 C 01/18/19 52.5 4.10 4.30
COP 190118C00055000 C 01/18/19 55.0 3.10 3.45
COP 190118C00057500 C 01/18/19 57.5 1.95 2.66
COP 190118C00060000 C 01/18/19 60.0 1.74 1.90
COP 190118C00065000 C 01/18/19 65.0 0.89 1.09
COP 190118C00070000 C 01/18/19 70.0 0.41 0.54
COP 190118C00075000 C 01/18/19 75.0 0.19 0.30
COP 190118P00023000 P 01/18/19 23.0 0.07 0.21
COP 190118P00025000 P 01/18/19 25.0 0.16 0.27
COP 190118P00028000 P 01/18/19 28.0 0.23 0.39
COP 190118P00030000 P 01/18/19 30.0 0.37 0.58
COP 190118P00033000 P 01/18/19 33.0 0.60 0.74
COP 190118P00035000 P 01/18/19 35.0 0.81 1.00
COP 190118P00038000 P 01/18/19 38.0 1.25 1.46
COP 190118P00040000 P 01/18/19 40.0 1.63 1.78
COP 190118P00042000 P 01/18/19 42.0 2.09 2.25
COP 190118P00045000 P 01/18/19 45.0 2.98 3.30
COP 190118P00047000 P 01/18/19 47.0 3.70 4.05
COP 190118P00050000 P 01/18/19 50.0 5.00 5.25
COP 190118P00052500 P 01/18/19 52.5 6.35 6.60
COP 190118P00055000 P 01/18/19 55.0 7.85 8.10
COP 190118P00057500 P 01/18/19 57.5 9.50 9.85
COP 190118P00060000 P 01/18/19 60.0 10.75 11.75
COP 190118P00065000 P 01/18/19 65.0 15.30 15.85
COP 190118P00070000 P 01/18/19 70.0 19.15 22.35
COP 190118P00075000 P 01/18/19 75.0 22.85 26.85
COP 200117C00025000 C 01/17/20 25.0 23.00 27.80
COP 200117C00028000 C 01/17/20 28.0 20.10 25.00
COP 200117C00030000 C 01/17/20 30.0 18.55 22.95
COP 200117C00033000 C 01/17/20 33.0 15.90 20.50
COP 200117C00035000 C 01/17/20 35.0 14.30 19.00
COP 200117C00038000 C 01/17/20 38.0 12.10 16.90
COP 200117C00040000 C 01/17/20 40.0 11.00 15.50
COP 200117C00043000 C 01/17/20 43.0 8.90 13.30
COP 200117C00045000 C 01/17/20 45.0 9.20 12.15
COP 200117C00047000 C 01/17/20 47.0 7.45 10.70
COP 200117C00050000 C 01/17/20 50.0 5.00 9.50
COP 200117C00052500 C 01/17/20 52.5 4.10 8.50
COP 200117C00055000 C 01/17/20 55.0 3.00 7.25
COP 200117C00057500 C 01/17/20 57.5 3.35 6.10
COP 200117C00060000 C 01/17/20 60.0 1.64 5.35
COP 200117C00065000 C 01/17/20 65.0 0.81 2.56
COP 200117C00070000 C 01/17/20 70.0 0.03 3.15
COP 200117C00075000 C 01/17/20 75.0 0.03 2.02
COP 200117P00025000 P 01/17/20 25.0 0.45 1.00
COP 200117P00028000 P 01/17/20 28.0 0.74 1.40
COP 200117P00030000 P 01/17/20 30.0 0.86 1.74
COP 200117P00033000 P 01/17/20 33.0 0.78 1.86
COP 200117P00035000 P 01/17/20 35.0 1.31 2.07
COP 200117P00038000 P 01/17/20 38.0 1.88 2.78
COP 200117P00040000 P 01/17/20 40.0 2.12 3.75
COP 200117P00043000 P 01/17/20 43.0 2.46 5.45
COP 200117P00045000 P 01/17/20 45.0 4.75 6.25
COP 200117P00047000 P 01/17/20 47.0 5.30 7.35
COP 200117P00050000 P 01/17/20 50.0 5.55 8.40
COP 200117P00052500 P 01/17/20 52.5 7.05 8.95
COP 200117P00055000 P 01/17/20 55.0 8.45 11.40
COP 200117P00057500 P 01/17/20 57.5 9.60 12.20
COP 200117P00060000 P 01/17/20 60.0 11.60 15.10
COP 200117P00065000 P 01/17/20 65.0 14.50 18.55
COP 200117P00070000 P 01/17/20 70.0 18.65 22.90
COP 200117P00075000 P 01/17/20 75.0 23.25 26.65

OPRA data is delayed 15 minutes.