Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Capital One Financial Corporation (COF)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 171124C00045000 C Nov 24, 2017 45.0 42.35 44.00
COF 171124C00050000 C Nov 24, 2017 50.0 37.70 39.75
COF 171124C00055000 C Nov 24, 2017 55.0 31.20 33.30
COF 171124C00060000 C Nov 24, 2017 60.0 27.25 29.75
COF 171124C00065000 C Nov 24, 2017 65.0 22.10 24.80
COF 171124C00067500 C Nov 24, 2017 67.5 18.55 22.85
COF 171124C00070000 C Nov 24, 2017 70.0 17.40 19.75
COF 171124C00072500 C Nov 24, 2017 72.5 13.30 17.85
COF 171124C00074000 C Nov 24, 2017 74.0 13.55 14.25
COF 171124C00075000 C Nov 24, 2017 75.0 12.50 13.25
COF 171124C00076000 C Nov 24, 2017 76.0 11.55 12.25
COF 171124C00077000 C Nov 24, 2017 77.0 10.50 11.15
COF 171124C00078000 C Nov 24, 2017 78.0 9.50 10.15
COF 171124C00079000 C Nov 24, 2017 79.0 8.60 9.05
COF 171124C00079500 C Nov 24, 2017 79.5 8.00 8.65
COF 171124C00080000 C Nov 24, 2017 80.0 7.65 8.10
COF 171124C00080500 C Nov 24, 2017 80.5 7.00 7.80
COF 171124C00081000 C Nov 24, 2017 81.0 6.55 7.10
COF 171124C00081500 C Nov 24, 2017 81.5 6.05 6.65
COF 171124C00082000 C Nov 24, 2017 82.0 5.75 6.10
COF 171124C00082500 C Nov 24, 2017 82.5 5.05 5.75
COF 171124C00083000 C Nov 24, 2017 83.0 4.80 5.20
COF 171124C00083500 C Nov 24, 2017 83.5 4.05 4.70
COF 171124C00084000 C Nov 24, 2017 84.0 3.80 4.20
COF 171124C00084500 C Nov 24, 2017 84.5 3.30 3.55
COF 171124C00085000 C Nov 24, 2017 85.0 2.83 3.10
COF 171124C00085500 C Nov 24, 2017 85.5 2.28 2.67
COF 171124C00086000 C Nov 24, 2017 86.0 1.84 2.13
COF 171124C00086500 C Nov 24, 2017 86.5 1.38 1.65
COF 171124C00087000 C Nov 24, 2017 87.0 0.98 1.13
COF 171124C00087500 C Nov 24, 2017 87.5 0.63 0.78
COF 171124C00088000 C Nov 24, 2017 88.0 0.35 0.45
COF 171124C00088500 C Nov 24, 2017 88.5 0.16 0.26
COF 171124C00089000 C Nov 24, 2017 89.0 0.06 0.14
COF 171124C00089500 C Nov 24, 2017 89.5 0.02 0.16
COF 171124C00090000 C Nov 24, 2017 90.0 0.00 0.04
COF 171124C00090500 C Nov 24, 2017 90.5 0.00 0.03
COF 171124C00091000 C Nov 24, 2017 91.0 0.00 0.03
COF 171124C00091500 C Nov 24, 2017 91.5 0.00 0.03
COF 171124C00092000 C Nov 24, 2017 92.0 0.00 0.03
COF 171124C00092500 C Nov 24, 2017 92.5 0.00 0.03
COF 171124C00093000 C Nov 24, 2017 93.0 0.00 0.03
COF 171124C00093500 C Nov 24, 2017 93.5 0.00 0.03
COF 171124C00094000 C Nov 24, 2017 94.0 0.00 0.03
COF 171124C00095000 C Nov 24, 2017 95.0 0.00 0.03
COF 171124C00096000 C Nov 24, 2017 96.0 0.00 0.07
COF 171124C00096500 C Nov 24, 2017 96.5 0.00 0.03
COF 171124C00097000 C Nov 24, 2017 97.0 0.00 0.03
COF 171124C00097500 C Nov 24, 2017 97.5 0.00 0.03
COF 171124C00098000 C Nov 24, 2017 98.0 0.00 0.03
COF 171124C00098500 C Nov 24, 2017 98.5 0.00 0.03
COF 171124C00099000 C Nov 24, 2017 99.0 0.00 0.03
COF 171124C00100000 C Nov 24, 2017 100.0 0.00 1.12
COF 171124C00105000 C Nov 24, 2017 105.0 0.00 0.07
COF 171124C00110000 C Nov 24, 2017 110.0 0.00 0.03
COF 171124C00115000 C Nov 24, 2017 115.0 0.00 1.12
COF 171124C00120000 C Nov 24, 2017 120.0 0.00 0.03
COF 171124C00125000 C Nov 24, 2017 125.0 0.00 0.03
COF 171124C00130000 C Nov 24, 2017 130.0 0.00 1.08
COF 171124C00135000 C Nov 24, 2017 135.0 0.00 0.03
COF 171124P00045000 P Nov 24, 2017 45.0 0.00 0.03
COF 171124P00050000 P Nov 24, 2017 50.0 0.00 0.03
COF 171124P00055000 P Nov 24, 2017 55.0 0.00 1.11
COF 171124P00060000 P Nov 24, 2017 60.0 0.00 0.03
COF 171124P00065000 P Nov 24, 2017 65.0 0.00 0.03
COF 171124P00067500 P Nov 24, 2017 67.5 0.00 0.03
COF 171124P00070000 P Nov 24, 2017 70.0 0.00 0.03
COF 171124P00072500 P Nov 24, 2017 72.5 0.00 0.04
COF 171124P00074000 P Nov 24, 2017 74.0 0.00 0.03
COF 171124P00075000 P Nov 24, 2017 75.0 0.00 0.03
COF 171124P00076000 P Nov 24, 2017 76.0 0.00 0.58
COF 171124P00077000 P Nov 24, 2017 77.0 0.00 0.03
COF 171124P00078000 P Nov 24, 2017 78.0 0.00 0.03
COF 171124P00079000 P Nov 24, 2017 79.0 0.00 0.03
COF 171124P00079500 P Nov 24, 2017 79.5 0.00 0.03
COF 171124P00080000 P Nov 24, 2017 80.0 0.00 1.10
COF 171124P00080500 P Nov 24, 2017 80.5 0.00 0.03
COF 171124P00081000 P Nov 24, 2017 81.0 0.00 0.03
COF 171124P00081500 P Nov 24, 2017 81.5 0.00 0.03
COF 171124P00082000 P Nov 24, 2017 82.0 0.00 0.03
COF 171124P00082500 P Nov 24, 2017 82.5 0.00 0.03
COF 171124P00083000 P Nov 24, 2017 83.0 0.00 0.03
COF 171124P00083500 P Nov 24, 2017 83.5 0.00 0.03
COF 171124P00084000 P Nov 24, 2017 84.0 0.00 0.03
COF 171124P00084500 P Nov 24, 2017 84.5 0.00 0.03
COF 171124P00085000 P Nov 24, 2017 85.0 0.00 0.03
COF 171124P00085500 P Nov 24, 2017 85.5 0.00 0.04
COF 171124P00086000 P Nov 24, 2017 86.0 0.02 0.05
COF 171124P00086500 P Nov 24, 2017 86.5 0.05 0.09
COF 171124P00087000 P Nov 24, 2017 87.0 0.11 0.21
COF 171124P00087500 P Nov 24, 2017 87.5 0.17 0.29
COF 171124P00088000 P Nov 24, 2017 88.0 0.36 0.53
COF 171124P00088500 P Nov 24, 2017 88.5 0.69 0.85
COF 171124P00089000 P Nov 24, 2017 89.0 1.07 1.24
COF 171124P00089500 P Nov 24, 2017 89.5 1.50 1.83
COF 171124P00090000 P Nov 24, 2017 90.0 1.86 2.31
COF 171124P00090500 P Nov 24, 2017 90.5 2.47 2.66
COF 171124P00091000 P Nov 24, 2017 91.0 2.95 3.20
COF 171124P00091500 P Nov 24, 2017 91.5 3.25 3.70
COF 171124P00092000 P Nov 24, 2017 92.0 3.80 4.20
COF 171124P00092500 P Nov 24, 2017 92.5 4.35 4.95
COF 171124P00093000 P Nov 24, 2017 93.0 4.90 5.30
COF 171124P00093500 P Nov 24, 2017 93.5 5.35 5.95
COF 171124P00094000 P Nov 24, 2017 94.0 5.95 6.25
COF 171124P00095000 P Nov 24, 2017 95.0 6.90 7.50
COF 171124P00096000 P Nov 24, 2017 96.0 7.85 8.30
COF 171124P00096500 P Nov 24, 2017 96.5 8.25 8.95
COF 171124P00097000 P Nov 24, 2017 97.0 8.85 9.40
COF 171124P00097500 P Nov 24, 2017 97.5 9.25 9.85
COF 171124P00098000 P Nov 24, 2017 98.0 9.70 10.50
COF 171124P00098500 P Nov 24, 2017 98.5 10.25 10.95
COF 171124P00099000 P Nov 24, 2017 99.0 10.75 11.35
COF 171124P00100000 P Nov 24, 2017 100.0 11.80 12.50
COF 171124P00105000 P Nov 24, 2017 105.0 16.80 17.45
COF 171124P00110000 P Nov 24, 2017 110.0 21.90 23.75
COF 171124P00115000 P Nov 24, 2017 115.0 25.40 28.65
COF 171124P00120000 P Nov 24, 2017 120.0 31.80 33.75
COF 171124P00125000 P Nov 24, 2017 125.0 36.60 38.70
COF 171124P00130000 P Nov 24, 2017 130.0 41.80 43.75
COF 171124P00135000 P Nov 24, 2017 135.0 46.90 47.60
COF 171201C00050000 C Dec 01, 2017 50.0 37.55 38.80
COF 171201C00055000 C Dec 01, 2017 55.0 31.25 33.40
COF 171201C00060000 C Dec 01, 2017 60.0 26.55 29.70
COF 171201C00065000 C Dec 01, 2017 65.0 22.60 23.50
COF 171201C00070000 C Dec 01, 2017 70.0 17.30 18.45
COF 171201C00075000 C Dec 01, 2017 75.0 12.40 13.50
COF 171201C00080000 C Dec 01, 2017 80.0 7.70 8.10
COF 171201C00080500 C Dec 01, 2017 80.5 7.10 7.60
COF 171201C00081000 C Dec 01, 2017 81.0 6.60 7.15
COF 171201C00081500 C Dec 01, 2017 81.5 6.05 6.70
COF 171201C00082000 C Dec 01, 2017 82.0 5.40 6.40
COF 171201C00082500 C Dec 01, 2017 82.5 5.30 5.65
COF 171201C00083000 C Dec 01, 2017 83.0 4.60 5.15
COF 171201C00083500 C Dec 01, 2017 83.5 4.35 4.80
COF 171201C00084000 C Dec 01, 2017 84.0 3.75 4.45
COF 171201C00084500 C Dec 01, 2017 84.5 3.45 3.85
COF 171201C00085000 C Dec 01, 2017 85.0 3.00 3.20
COF 171201C00085500 C Dec 01, 2017 85.5 2.48 2.83
COF 171201C00086000 C Dec 01, 2017 86.0 2.19 2.41
COF 171201C00086500 C Dec 01, 2017 86.5 1.82 2.02
COF 171201C00087000 C Dec 01, 2017 87.0 1.37 1.69
COF 171201C00087500 C Dec 01, 2017 87.5 1.05 1.33
COF 171201C00088000 C Dec 01, 2017 88.0 0.89 1.07
COF 171201C00088500 C Dec 01, 2017 88.5 0.66 0.81
COF 171201C00089000 C Dec 01, 2017 89.0 0.48 0.64
COF 171201C00089500 C Dec 01, 2017 89.5 0.35 0.46
COF 171201C00090000 C Dec 01, 2017 90.0 0.25 0.39
COF 171201C00090500 C Dec 01, 2017 90.5 0.17 0.24
COF 171201C00091000 C Dec 01, 2017 91.0 0.12 0.22
COF 171201C00091500 C Dec 01, 2017 91.5 0.09 0.13
COF 171201C00092000 C Dec 01, 2017 92.0 0.06 0.10
COF 171201C00092500 C Dec 01, 2017 92.5 0.04 0.08
COF 171201C00093000 C Dec 01, 2017 93.0 0.03 0.07
COF 171201C00093500 C Dec 01, 2017 93.5 0.02 0.06
COF 171201C00094000 C Dec 01, 2017 94.0 0.00 0.05
COF 171201C00095000 C Dec 01, 2017 95.0 0.00 0.04
COF 171201C00096000 C Dec 01, 2017 96.0 0.00 0.04
COF 171201C00096500 C Dec 01, 2017 96.5 0.00 0.04
COF 171201C00097000 C Dec 01, 2017 97.0 0.00 0.04
COF 171201C00097500 C Dec 01, 2017 97.5 0.02 0.04
COF 171201C00098500 C Dec 01, 2017 98.5 0.00 0.03
COF 171201C00100000 C Dec 01, 2017 100.0 0.00 0.03
COF 171201C00105000 C Dec 01, 2017 105.0 0.00 0.06
COF 171201C00110000 C Dec 01, 2017 110.0 0.00 1.33
COF 171201C00115000 C Dec 01, 2017 115.0 0.00 1.34
COF 171201C00120000 C Dec 01, 2017 120.0 0.00 1.34
COF 171201C00125000 C Dec 01, 2017 125.0 0.00 1.33
COF 171201C00130000 C Dec 01, 2017 130.0 0.00 1.33
COF 171201C00135000 C Dec 01, 2017 135.0 0.00 0.07
COF 171201P00050000 P Dec 01, 2017 50.0 0.00 0.35
COF 171201P00055000 P Dec 01, 2017 55.0 0.00 1.34
COF 171201P00060000 P Dec 01, 2017 60.0 0.00 0.07
COF 171201P00065000 P Dec 01, 2017 65.0 0.00 0.33
COF 171201P00070000 P Dec 01, 2017 70.0 0.00 0.07
COF 171201P00075000 P Dec 01, 2017 75.0 0.00 0.09
COF 171201P00080000 P Dec 01, 2017 80.0 0.03 0.06
COF 171201P00080500 P Dec 01, 2017 80.5 0.02 0.06
COF 171201P00081000 P Dec 01, 2017 81.0 0.02 0.06
COF 171201P00081500 P Dec 01, 2017 81.5 0.03 0.06
COF 171201P00082000 P Dec 01, 2017 82.0 0.03 0.07
COF 171201P00082500 P Dec 01, 2017 82.5 0.00 0.08
COF 171201P00083000 P Dec 01, 2017 83.0 0.05 0.09
COF 171201P00083500 P Dec 01, 2017 83.5 0.07 0.11
COF 171201P00084000 P Dec 01, 2017 84.0 0.09 0.14
COF 171201P00084500 P Dec 01, 2017 84.5 0.04 0.18
COF 171201P00085000 P Dec 01, 2017 85.0 0.17 0.22
COF 171201P00085500 P Dec 01, 2017 85.5 0.23 0.31
COF 171201P00086000 P Dec 01, 2017 86.0 0.31 0.39
COF 171201P00086500 P Dec 01, 2017 86.5 0.41 0.57
COF 171201P00087000 P Dec 01, 2017 87.0 0.55 0.72
COF 171201P00087500 P Dec 01, 2017 87.5 0.73 0.83
COF 171201P00088000 P Dec 01, 2017 88.0 0.95 1.16
COF 171201P00088500 P Dec 01, 2017 88.5 1.15 1.35
COF 171201P00089000 P Dec 01, 2017 89.0 1.45 1.68
COF 171201P00089500 P Dec 01, 2017 89.5 1.83 2.04
COF 171201P00090000 P Dec 01, 2017 90.0 2.19 2.44
COF 171201P00090500 P Dec 01, 2017 90.5 2.63 2.84
COF 171201P00091000 P Dec 01, 2017 91.0 2.87 3.60
COF 171201P00091500 P Dec 01, 2017 91.5 3.35 4.05
COF 171201P00092000 P Dec 01, 2017 92.0 3.85 4.35
COF 171201P00092500 P Dec 01, 2017 92.5 4.05 5.05
COF 171201P00093000 P Dec 01, 2017 93.0 4.75 5.25
COF 171201P00093500 P Dec 01, 2017 93.5 5.20 6.00
COF 171201P00094000 P Dec 01, 2017 94.0 5.80 6.50
COF 171201P00095000 P Dec 01, 2017 95.0 6.90 7.35
COF 171201P00096000 P Dec 01, 2017 96.0 7.70 8.45
COF 171201P00096500 P Dec 01, 2017 96.5 8.40 9.00
COF 171201P00097000 P Dec 01, 2017 97.0 8.85 9.50
COF 171201P00097500 P Dec 01, 2017 97.5 9.20 10.00
COF 171201P00098500 P Dec 01, 2017 98.5 10.35 10.80
COF 171201P00100000 P Dec 01, 2017 100.0 11.70 12.50
COF 171201P00105000 P Dec 01, 2017 105.0 16.70 17.40
COF 171201P00110000 P Dec 01, 2017 110.0 21.60 22.35
COF 171201P00115000 P Dec 01, 2017 115.0 26.65 27.35
COF 171201P00120000 P Dec 01, 2017 120.0 31.70 32.35
COF 171201P00125000 P Dec 01, 2017 125.0 36.65 37.35
COF 171201P00130000 P Dec 01, 2017 130.0 41.85 43.85
COF 171201P00135000 P Dec 01, 2017 135.0 46.45 47.30
COF 171208C00050000 C Dec 08, 2017 50.0 36.55 39.70
COF 171208C00055000 C Dec 08, 2017 55.0 32.50 34.05
COF 171208C00060000 C Dec 08, 2017 60.0 27.35 28.65
COF 171208C00065000 C Dec 08, 2017 65.0 22.50 23.70
COF 171208C00070000 C Dec 08, 2017 70.0 17.50 18.45
COF 171208C00075000 C Dec 08, 2017 75.0 12.50 13.35
COF 171208C00080000 C Dec 08, 2017 80.0 7.65 8.25
COF 171208C00081000 C Dec 08, 2017 81.0 6.50 7.50
COF 171208C00082000 C Dec 08, 2017 82.0 5.55 6.55
COF 171208C00082500 C Dec 08, 2017 82.5 5.35 5.75
COF 171208C00083500 C Dec 08, 2017 83.5 4.60 4.85
COF 171208C00084000 C Dec 08, 2017 84.0 4.10 4.45
COF 171208C00084500 C Dec 08, 2017 84.5 3.70 4.00
COF 171208C00085000 C Dec 08, 2017 85.0 3.25 3.55
COF 171208C00085500 C Dec 08, 2017 85.5 2.67 3.20
COF 171208C00086000 C Dec 08, 2017 86.0 2.46 2.74
COF 171208C00086500 C Dec 08, 2017 86.5 2.14 2.37
COF 171208C00087000 C Dec 08, 2017 87.0 1.80 2.00
COF 171208C00087500 C Dec 08, 2017 87.5 1.49 1.70
COF 171208C00088000 C Dec 08, 2017 88.0 1.26 1.42
COF 171208C00088500 C Dec 08, 2017 88.5 1.01 1.17
COF 171208C00089000 C Dec 08, 2017 89.0 0.78 0.99
COF 171208C00089500 C Dec 08, 2017 89.5 0.61 0.79
COF 171208C00090000 C Dec 08, 2017 90.0 0.50 0.63
COF 171208C00090500 C Dec 08, 2017 90.5 0.38 0.53
COF 171208C00091000 C Dec 08, 2017 91.0 0.28 0.45
COF 171208C00091500 C Dec 08, 2017 91.5 0.22 0.32
COF 171208C00092000 C Dec 08, 2017 92.0 0.15 0.26
COF 171208C00092500 C Dec 08, 2017 92.5 0.12 0.23
COF 171208C00093000 C Dec 08, 2017 93.0 0.10 0.19
COF 171208C00093500 C Dec 08, 2017 93.5 0.08 0.14
COF 171208C00094000 C Dec 08, 2017 94.0 0.00 0.12
COF 171208C00094500 C Dec 08, 2017 94.5 0.00 0.10
COF 171208C00095000 C Dec 08, 2017 95.0 0.00 0.08
COF 171208C00095500 C Dec 08, 2017 95.5 0.00 0.14
COF 171208C00096000 C Dec 08, 2017 96.0 0.00 0.12
COF 171208C00096500 C Dec 08, 2017 96.5 0.00 0.12
COF 171208C00097000 C Dec 08, 2017 97.0 0.00 0.08
COF 171208C00097500 C Dec 08, 2017 97.5 0.00 0.06
COF 171208C00098500 C Dec 08, 2017 98.5 0.00 0.12
COF 171208C00100000 C Dec 08, 2017 100.0 0.00 0.11
COF 171208C00105000 C Dec 08, 2017 105.0 0.00 0.90
COF 171208C00110000 C Dec 08, 2017 110.0 0.00 1.39
COF 171208C00115000 C Dec 08, 2017 115.0 0.00 1.43
COF 171208C00120000 C Dec 08, 2017 120.0 0.00 1.36
COF 171208C00125000 C Dec 08, 2017 125.0 0.00 1.41
COF 171208C00130000 C Dec 08, 2017 130.0 0.00 1.36
COF 171208C00135000 C Dec 08, 2017 135.0 0.00 1.43
COF 171208P00050000 P Dec 08, 2017 50.0 0.00 1.41
COF 171208P00055000 P Dec 08, 2017 55.0 0.00 1.43
COF 171208P00060000 P Dec 08, 2017 60.0 0.00 1.37
COF 171208P00065000 P Dec 08, 2017 65.0 0.00 1.42
COF 171208P00070000 P Dec 08, 2017 70.0 0.00 0.04
COF 171208P00075000 P Dec 08, 2017 75.0 0.00 1.29
COF 171208P00080000 P Dec 08, 2017 80.0 0.04 0.20
COF 171208P00081000 P Dec 08, 2017 81.0 0.09 0.13
COF 171208P00082000 P Dec 08, 2017 82.0 0.13 0.18
COF 171208P00082500 P Dec 08, 2017 82.5 0.16 0.24
COF 171208P00083500 P Dec 08, 2017 83.5 0.21 0.30
COF 171208P00084000 P Dec 08, 2017 84.0 0.18 0.33
COF 171208P00084500 P Dec 08, 2017 84.5 0.30 0.40
COF 171208P00085000 P Dec 08, 2017 85.0 0.40 0.49
COF 171208P00085500 P Dec 08, 2017 85.5 0.47 0.59
COF 171208P00086000 P Dec 08, 2017 86.0 0.59 0.71
COF 171208P00086500 P Dec 08, 2017 86.5 0.70 0.87
COF 171208P00087000 P Dec 08, 2017 87.0 0.90 1.04
COF 171208P00087500 P Dec 08, 2017 87.5 1.06 1.24
COF 171208P00088000 P Dec 08, 2017 88.0 1.28 1.50
COF 171208P00088500 P Dec 08, 2017 88.5 1.55 1.76
COF 171208P00089000 P Dec 08, 2017 89.0 1.82 2.07
COF 171208P00089500 P Dec 08, 2017 89.5 2.14 2.44
COF 171208P00090000 P Dec 08, 2017 90.0 2.47 2.78
COF 171208P00090500 P Dec 08, 2017 90.5 2.84 3.10
COF 171208P00091000 P Dec 08, 2017 91.0 3.15 3.55
COF 171208P00091500 P Dec 08, 2017 91.5 3.70 3.95
COF 171208P00092000 P Dec 08, 2017 92.0 3.90 4.40
COF 171208P00092500 P Dec 08, 2017 92.5 4.55 5.10
COF 171208P00093000 P Dec 08, 2017 93.0 4.80 5.35
COF 171208P00093500 P Dec 08, 2017 93.5 5.30 5.90
COF 171208P00094000 P Dec 08, 2017 94.0 5.65 6.30
COF 171208P00094500 P Dec 08, 2017 94.5 6.05 6.85
COF 171208P00095000 P Dec 08, 2017 95.0 6.60 7.35
COF 171208P00095500 P Dec 08, 2017 95.5 6.50 8.00
COF 171208P00096000 P Dec 08, 2017 96.0 7.20 8.45
COF 171208P00096500 P Dec 08, 2017 96.5 7.75 9.05
COF 171208P00097000 P Dec 08, 2017 97.0 8.50 9.40
COF 171208P00097500 P Dec 08, 2017 97.5 9.20 10.10
COF 171208P00098500 P Dec 08, 2017 98.5 10.05 10.80
COF 171208P00100000 P Dec 08, 2017 100.0 11.75 12.55
COF 171208P00105000 P Dec 08, 2017 105.0 16.65 17.40
COF 171208P00110000 P Dec 08, 2017 110.0 21.45 22.60
COF 171208P00115000 P Dec 08, 2017 115.0 26.70 29.05
COF 171208P00120000 P Dec 08, 2017 120.0 31.50 32.85
COF 171208P00125000 P Dec 08, 2017 125.0 36.55 37.90
COF 171208P00130000 P Dec 08, 2017 130.0 40.30 42.70
COF 171208P00135000 P Dec 08, 2017 135.0 46.40 47.60
COF 171215C00047500 C Dec 15, 2017 47.5 40.00 41.70
COF 171215C00050000 C Dec 15, 2017 50.0 37.65 38.20
COF 171215C00055000 C Dec 15, 2017 55.0 32.75 33.30
COF 171215C00060000 C Dec 15, 2017 60.0 27.55 28.25
COF 171215C00065000 C Dec 15, 2017 65.0 22.75 23.25
COF 171215C00070000 C Dec 15, 2017 70.0 17.70 18.40
COF 171215C00072500 C Dec 15, 2017 72.5 15.10 15.70
COF 171215C00075000 C Dec 15, 2017 75.0 12.60 13.30
COF 171215C00077500 C Dec 15, 2017 77.5 10.40 10.70
COF 171215C00080000 C Dec 15, 2017 80.0 7.95 8.30
COF 171215C00080500 C Dec 15, 2017 80.5 7.50 7.80
COF 171215C00081000 C Dec 15, 2017 81.0 7.05 7.30
COF 171215C00081500 C Dec 15, 2017 81.5 6.55 6.85
COF 171215C00082000 C Dec 15, 2017 82.0 6.10 6.35
COF 171215C00082500 C Dec 15, 2017 82.5 5.65 5.95
COF 171215C00083000 C Dec 15, 2017 83.0 5.25 5.50
COF 171215C00083500 C Dec 15, 2017 83.5 4.80 5.00
COF 171215C00084000 C Dec 15, 2017 84.0 4.40 4.55
COF 171215C00084500 C Dec 15, 2017 84.5 3.95 4.15
COF 171215C00085000 C Dec 15, 2017 85.0 3.55 3.70
COF 171215C00085500 C Dec 15, 2017 85.5 3.20 3.45
COF 171215C00086000 C Dec 15, 2017 86.0 2.78 2.95
COF 171215C00086500 C Dec 15, 2017 86.5 2.46 2.71
COF 171215C00087000 C Dec 15, 2017 87.0 2.18 2.36
COF 171215C00087500 C Dec 15, 2017 87.5 1.85 2.04
COF 171215C00088000 C Dec 15, 2017 88.0 1.58 1.69
COF 171215C00088500 C Dec 15, 2017 88.5 1.34 1.45
COF 171215C00089000 C Dec 15, 2017 89.0 1.12 1.30
COF 171215C00089500 C Dec 15, 2017 89.5 0.94 1.14
COF 171215C00090000 C Dec 15, 2017 90.0 0.77 0.87
COF 171215C00090500 C Dec 15, 2017 90.5 0.66 0.80
COF 171215C00091000 C Dec 15, 2017 91.0 0.50 0.69
COF 171215C00091500 C Dec 15, 2017 91.5 0.45 0.58
COF 171215C00092000 C Dec 15, 2017 92.0 0.37 0.50
COF 171215C00092500 C Dec 15, 2017 92.5 0.31 0.37
COF 171215C00093000 C Dec 15, 2017 93.0 0.25 0.37
COF 171215C00093500 C Dec 15, 2017 93.5 0.19 0.26
COF 171215C00094000 C Dec 15, 2017 94.0 0.17 0.23
COF 171215C00094500 C Dec 15, 2017 94.5 0.14 0.20
COF 171215C00095000 C Dec 15, 2017 95.0 0.12 0.17
COF 171215C00095500 C Dec 15, 2017 95.5 0.05 0.15
COF 171215C00096000 C Dec 15, 2017 96.0 0.08 0.13
COF 171215C00097000 C Dec 15, 2017 97.0 0.06 0.10
COF 171215C00097500 C Dec 15, 2017 97.5 0.04 0.14
COF 171215C00098000 C Dec 15, 2017 98.0 0.04 0.09
COF 171215C00100000 C Dec 15, 2017 100.0 0.08 0.11
COF 171215C00105000 C Dec 15, 2017 105.0 0.00 0.08
COF 171215C00110000 C Dec 15, 2017 110.0 0.00 0.11
COF 171215C00115000 C Dec 15, 2017 115.0 0.00 0.10
COF 171215C00120000 C Dec 15, 2017 120.0 0.00 0.08
COF 171215P00047500 P Dec 15, 2017 47.5 0.00 0.03
COF 171215P00050000 P Dec 15, 2017 50.0 0.00 0.03
COF 171215P00055000 P Dec 15, 2017 55.0 0.00 0.03
COF 171215P00060000 P Dec 15, 2017 60.0 0.00 0.03
COF 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
COF 171215P00070000 P Dec 15, 2017 70.0 0.01 0.08
COF 171215P00072500 P Dec 15, 2017 72.5 0.00 0.09
COF 171215P00075000 P Dec 15, 2017 75.0 0.05 0.11
COF 171215P00077500 P Dec 15, 2017 77.5 0.07 0.10
COF 171215P00080000 P Dec 15, 2017 80.0 0.13 0.22
COF 171215P00080500 P Dec 15, 2017 80.5 0.15 0.24
COF 171215P00081000 P Dec 15, 2017 81.0 0.18 0.26
COF 171215P00081500 P Dec 15, 2017 81.5 0.21 0.29
COF 171215P00082000 P Dec 15, 2017 82.0 0.23 0.32
COF 171215P00082500 P Dec 15, 2017 82.5 0.27 0.35
COF 171215P00083000 P Dec 15, 2017 83.0 0.33 0.39
COF 171215P00083500 P Dec 15, 2017 83.5 0.39 0.51
COF 171215P00084000 P Dec 15, 2017 84.0 0.46 0.51
COF 171215P00084500 P Dec 15, 2017 84.5 0.50 0.59
COF 171215P00085000 P Dec 15, 2017 85.0 0.64 0.69
COF 171215P00085500 P Dec 15, 2017 85.5 0.71 0.88
COF 171215P00086000 P Dec 15, 2017 86.0 0.88 0.95
COF 171215P00086500 P Dec 15, 2017 86.5 0.97 1.11
COF 171215P00087000 P Dec 15, 2017 87.0 1.16 1.29
COF 171215P00087500 P Dec 15, 2017 87.5 1.41 1.48
COF 171215P00088000 P Dec 15, 2017 88.0 1.61 1.73
COF 171215P00088500 P Dec 15, 2017 88.5 1.86 1.99
COF 171215P00089000 P Dec 15, 2017 89.0 2.14 2.28
COF 171215P00089500 P Dec 15, 2017 89.5 2.45 2.60
COF 171215P00090000 P Dec 15, 2017 90.0 2.78 2.94
COF 171215P00090500 P Dec 15, 2017 90.5 3.10 3.30
COF 171215P00091000 P Dec 15, 2017 91.0 3.50 3.70
COF 171215P00091500 P Dec 15, 2017 91.5 3.90 4.10
COF 171215P00092000 P Dec 15, 2017 92.0 4.30 4.50
COF 171215P00092500 P Dec 15, 2017 92.5 4.75 4.95
COF 171215P00093000 P Dec 15, 2017 93.0 5.20 5.50
COF 171215P00093500 P Dec 15, 2017 93.5 5.65 5.90
COF 171215P00094000 P Dec 15, 2017 94.0 6.05 6.40
COF 171215P00094500 P Dec 15, 2017 94.5 6.30 6.80
COF 171215P00095000 P Dec 15, 2017 95.0 7.05 7.30
COF 171215P00095500 P Dec 15, 2017 95.5 7.45 7.80
COF 171215P00096000 P Dec 15, 2017 96.0 7.75 8.50
COF 171215P00097000 P Dec 15, 2017 97.0 8.70 9.55
COF 171215P00097500 P Dec 15, 2017 97.5 9.35 10.05
COF 171215P00098000 P Dec 15, 2017 98.0 9.90 10.50
COF 171215P00100000 P Dec 15, 2017 100.0 11.95 12.25
COF 171215P00105000 P Dec 15, 2017 105.0 16.85 17.35
COF 171215P00110000 P Dec 15, 2017 110.0 21.70 22.55
COF 171215P00115000 P Dec 15, 2017 115.0 26.90 27.45
COF 171215P00120000 P Dec 15, 2017 120.0 31.80 32.25
COF 171222C00050000 C Dec 22, 2017 50.0 37.50 38.70
COF 171222C00055000 C Dec 22, 2017 55.0 32.40 34.95
COF 171222C00060000 C Dec 22, 2017 60.0 27.50 28.90
COF 171222C00065000 C Dec 22, 2017 65.0 22.60 24.65
COF 171222C00070000 C Dec 22, 2017 70.0 17.10 19.65
COF 171222C00075000 C Dec 22, 2017 75.0 12.60 13.70
COF 171222C00080000 C Dec 22, 2017 80.0 7.80 8.65
COF 171222C00081000 C Dec 22, 2017 81.0 7.20 7.45
COF 171222C00082000 C Dec 22, 2017 82.0 6.25 6.60
COF 171222C00082500 C Dec 22, 2017 82.5 5.75 6.20
COF 171222C00083000 C Dec 22, 2017 83.0 5.40 5.75
COF 171222C00083500 C Dec 22, 2017 83.5 4.95 5.25
COF 171222C00084500 C Dec 22, 2017 84.5 4.15 4.45
COF 171222C00085000 C Dec 22, 2017 85.0 3.75 4.05
COF 171222C00085500 C Dec 22, 2017 85.5 3.35 3.75
COF 171222C00086000 C Dec 22, 2017 86.0 3.05 3.35
COF 171222C00086500 C Dec 22, 2017 86.5 2.68 2.93
COF 171222C00087000 C Dec 22, 2017 87.0 2.39 2.67
COF 171222C00087500 C Dec 22, 2017 87.5 2.10 2.33
COF 171222C00088000 C Dec 22, 2017 88.0 1.84 2.06
COF 171222C00088500 C Dec 22, 2017 88.5 1.64 1.78
COF 171222C00089000 C Dec 22, 2017 89.0 1.40 1.64
COF 171222C00089500 C Dec 22, 2017 89.5 1.18 1.34
COF 171222C00090000 C Dec 22, 2017 90.0 1.04 1.24
COF 171222C00090500 C Dec 22, 2017 90.5 0.89 0.99
COF 171222C00091000 C Dec 22, 2017 91.0 0.74 0.90
COF 171222C00091500 C Dec 22, 2017 91.5 0.63 0.77
COF 171222C00092000 C Dec 22, 2017 92.0 0.50 0.64
COF 171222C00092500 C Dec 22, 2017 92.5 0.43 0.58
COF 171222C00093000 C Dec 22, 2017 93.0 0.37 0.50
COF 171222C00093500 C Dec 22, 2017 93.5 0.32 0.43
COF 171222C00094000 C Dec 22, 2017 94.0 0.27 0.39
COF 171222C00094500 C Dec 22, 2017 94.5 0.21 0.33
COF 171222C00095000 C Dec 22, 2017 95.0 0.00 0.47
COF 171222C00095500 C Dec 22, 2017 95.5 0.00 0.39
COF 171222C00096000 C Dec 22, 2017 96.0 0.00 0.36
COF 171222C00096500 C Dec 22, 2017 96.5 0.00 0.35
COF 171222C00097000 C Dec 22, 2017 97.0 0.00 0.44
COF 171222C00097500 C Dec 22, 2017 97.5 0.00 0.31
COF 171222C00098000 C Dec 22, 2017 98.0 0.00 0.45
COF 171222C00098500 C Dec 22, 2017 98.5 0.00 0.44
COF 171222C00100000 C Dec 22, 2017 100.0 0.09 0.21
COF 171222C00105000 C Dec 22, 2017 105.0 0.00 0.08
COF 171222C00110000 C Dec 22, 2017 110.0 0.00 0.11
COF 171222C00115000 C Dec 22, 2017 115.0 0.00 0.11
COF 171222C00120000 C Dec 22, 2017 120.0 0.00 0.08
COF 171222C00125000 C Dec 22, 2017 125.0 0.00 0.08
COF 171222C00130000 C Dec 22, 2017 130.0 0.00 0.10
COF 171222C00135000 C Dec 22, 2017 135.0 0.00 0.07
COF 171222P00050000 P Dec 22, 2017 50.0 0.00 0.07
COF 171222P00055000 P Dec 22, 2017 55.0 0.00 0.11
COF 171222P00060000 P Dec 22, 2017 60.0 0.00 0.08
COF 171222P00065000 P Dec 22, 2017 65.0 0.00 0.11
COF 171222P00070000 P Dec 22, 2017 70.0 0.00 0.14
COF 171222P00075000 P Dec 22, 2017 75.0 0.08 0.17
COF 171222P00080000 P Dec 22, 2017 80.0 0.20 0.34
COF 171222P00081000 P Dec 22, 2017 81.0 0.28 0.41
COF 171222P00082000 P Dec 22, 2017 82.0 0.36 0.50
COF 171222P00082500 P Dec 22, 2017 82.5 0.41 0.50
COF 171222P00083000 P Dec 22, 2017 83.0 0.48 0.61
COF 171222P00083500 P Dec 22, 2017 83.5 0.52 0.71
COF 171222P00084500 P Dec 22, 2017 84.5 0.72 0.82
COF 171222P00085000 P Dec 22, 2017 85.0 0.83 1.03
COF 171222P00085500 P Dec 22, 2017 85.5 0.92 1.14
COF 171222P00086000 P Dec 22, 2017 86.0 1.08 1.22
COF 171222P00086500 P Dec 22, 2017 86.5 1.24 1.49
COF 171222P00087000 P Dec 22, 2017 87.0 1.43 1.68
COF 171222P00087500 P Dec 22, 2017 87.5 1.66 1.78
COF 171222P00088000 P Dec 22, 2017 88.0 1.88 2.10
COF 171222P00088500 P Dec 22, 2017 88.5 2.12 2.38
COF 171222P00089000 P Dec 22, 2017 89.0 2.35 2.64
COF 171222P00089500 P Dec 22, 2017 89.5 2.66 2.91
COF 171222P00090000 P Dec 22, 2017 90.0 2.97 3.20
COF 171222P00090500 P Dec 22, 2017 90.5 3.30 3.55
COF 171222P00091000 P Dec 22, 2017 91.0 3.70 4.00
COF 171222P00091500 P Dec 22, 2017 91.5 4.05 4.30
COF 171222P00092000 P Dec 22, 2017 92.0 4.45 4.70
COF 171222P00092500 P Dec 22, 2017 92.5 4.80 5.15
COF 171222P00093000 P Dec 22, 2017 93.0 5.25 5.55
COF 171222P00093500 P Dec 22, 2017 93.5 5.70 6.05
COF 171222P00094000 P Dec 22, 2017 94.0 6.15 6.45
COF 171222P00094500 P Dec 22, 2017 94.5 6.35 6.95
COF 171222P00095000 P Dec 22, 2017 95.0 6.85 7.40
COF 171222P00095500 P Dec 22, 2017 95.5 7.40 8.65
COF 171222P00096000 P Dec 22, 2017 96.0 7.70 8.55
COF 171222P00096500 P Dec 22, 2017 96.5 7.95 8.95
COF 171222P00097000 P Dec 22, 2017 97.0 8.60 9.45
COF 171222P00097500 P Dec 22, 2017 97.5 9.15 10.15
COF 171222P00098000 P Dec 22, 2017 98.0 9.40 10.70
COF 171222P00098500 P Dec 22, 2017 98.5 9.90 10.95
COF 171222P00100000 P Dec 22, 2017 100.0 11.65 12.50
COF 171222P00105000 P Dec 22, 2017 105.0 15.60 17.30
COF 171222P00110000 P Dec 22, 2017 110.0 20.85 22.35
COF 171222P00115000 P Dec 22, 2017 115.0 26.65 27.40
COF 171222P00120000 P Dec 22, 2017 120.0 31.15 32.45
COF 171222P00125000 P Dec 22, 2017 125.0 36.65 37.60
COF 171222P00130000 P Dec 22, 2017 130.0 41.80 42.40
COF 171222P00135000 P Dec 22, 2017 135.0 46.40 47.40
COF 171229C00070000 C Dec 29, 2017 70.0 17.55 18.70
COF 171229C00075000 C Dec 29, 2017 75.0 11.65 14.05
COF 171229C00080000 C Dec 29, 2017 80.0 7.85 8.45
COF 171229C00082000 C Dec 29, 2017 82.0 6.35 6.80
COF 171229C00082500 C Dec 29, 2017 82.5 5.95 6.30
COF 171229C00083000 C Dec 29, 2017 83.0 5.55 5.95
COF 171229C00083500 C Dec 29, 2017 83.5 5.05 5.40
COF 171229C00084000 C Dec 29, 2017 84.0 4.70 5.05
COF 171229C00084500 C Dec 29, 2017 84.5 4.25 4.55
COF 171229C00085000 C Dec 29, 2017 85.0 3.95 4.15
COF 171229C00085500 C Dec 29, 2017 85.5 3.55 3.80
COF 171229C00086000 C Dec 29, 2017 86.0 3.25 3.50
COF 171229C00086500 C Dec 29, 2017 86.5 2.90 3.20
COF 171229C00087000 C Dec 29, 2017 87.0 2.59 2.82
COF 171229C00087500 C Dec 29, 2017 87.5 2.28 2.57
COF 171229C00088000 C Dec 29, 2017 88.0 2.05 2.26
COF 171229C00088500 C Dec 29, 2017 88.5 1.81 2.01
COF 171229C00089000 C Dec 29, 2017 89.0 1.55 1.79
COF 171229C00089500 C Dec 29, 2017 89.5 1.37 1.55
COF 171229C00090000 C Dec 29, 2017 90.0 1.17 1.43
COF 171229C00090500 C Dec 29, 2017 90.5 1.01 1.18
COF 171229C00091000 C Dec 29, 2017 91.0 0.88 1.03
COF 171229C00091500 C Dec 29, 2017 91.5 0.75 0.88
COF 171229C00092000 C Dec 29, 2017 92.0 0.63 0.75
COF 171229C00092500 C Dec 29, 2017 92.5 0.55 0.65
COF 171229C00093000 C Dec 29, 2017 93.0 0.46 0.62
COF 171229C00093500 C Dec 29, 2017 93.5 0.38 0.56
COF 171229C00094000 C Dec 29, 2017 94.0 0.34 0.42
COF 171229C00094500 C Dec 29, 2017 94.5 0.28 0.43
COF 171229C00095000 C Dec 29, 2017 95.0 0.15 0.39
COF 171229C00095500 C Dec 29, 2017 95.5 0.00 0.40
COF 171229C00096000 C Dec 29, 2017 96.0 0.00 0.46
COF 171229C00100000 C Dec 29, 2017 100.0 0.00 0.43
COF 171229P00070000 P Dec 29, 2017 70.0 0.00 0.10
COF 171229P00075000 P Dec 29, 2017 75.0 0.09 0.17
COF 171229P00080000 P Dec 29, 2017 80.0 0.29 0.35
COF 171229P00082000 P Dec 29, 2017 82.0 0.44 0.52
COF 171229P00082500 P Dec 29, 2017 82.5 0.50 0.59
COF 171229P00083000 P Dec 29, 2017 83.0 0.57 0.66
COF 171229P00083500 P Dec 29, 2017 83.5 0.66 0.75
COF 171229P00084000 P Dec 29, 2017 84.0 0.76 0.84
COF 171229P00084500 P Dec 29, 2017 84.5 0.82 0.96
COF 171229P00085000 P Dec 29, 2017 85.0 0.97 1.08
COF 171229P00085500 P Dec 29, 2017 85.5 1.10 1.23
COF 171229P00086000 P Dec 29, 2017 86.0 1.22 1.38
COF 171229P00086500 P Dec 29, 2017 86.5 1.42 1.63
COF 171229P00087000 P Dec 29, 2017 87.0 1.57 1.82
COF 171229P00087500 P Dec 29, 2017 87.5 1.79 2.06
COF 171229P00088000 P Dec 29, 2017 88.0 2.03 2.25
COF 171229P00088500 P Dec 29, 2017 88.5 2.26 2.54
COF 171229P00089000 P Dec 29, 2017 89.0 2.53 2.81
COF 171229P00089500 P Dec 29, 2017 89.5 2.82 3.05
COF 171229P00090000 P Dec 29, 2017 90.0 3.15 3.35
COF 171229P00090500 P Dec 29, 2017 90.5 3.40 3.70
COF 171229P00091000 P Dec 29, 2017 91.0 3.75 4.05
COF 171229P00091500 P Dec 29, 2017 91.5 4.15 4.45
COF 171229P00092000 P Dec 29, 2017 92.0 4.50 4.80
COF 171229P00092500 P Dec 29, 2017 92.5 4.90 5.25
COF 171229P00093000 P Dec 29, 2017 93.0 5.35 5.70
COF 171229P00093500 P Dec 29, 2017 93.5 5.75 6.10
COF 171229P00094000 P Dec 29, 2017 94.0 6.25 6.55
COF 171229P00094500 P Dec 29, 2017 94.5 6.65 6.95
COF 171229P00095000 P Dec 29, 2017 95.0 7.10 7.45
COF 171229P00095500 P Dec 29, 2017 95.5 7.40 7.95
COF 171229P00096000 P Dec 29, 2017 96.0 7.85 8.45
COF 171229P00100000 P Dec 29, 2017 100.0 11.75 12.40
COF 180119C00030000 C Jan 19, 2018 30.0 57.35 58.85
COF 180119C00032500 C Jan 19, 2018 32.5 55.30 55.95
COF 180119C00035000 C Jan 19, 2018 35.0 52.80 53.45
COF 180119C00037500 C Jan 19, 2018 37.5 49.95 50.90
COF 180119C00040000 C Jan 19, 2018 40.0 47.45 48.40
COF 180119C00042500 C Jan 19, 2018 42.5 45.25 46.00
COF 180119C00045000 C Jan 19, 2018 45.0 42.80 43.65
COF 180119C00047500 C Jan 19, 2018 47.5 40.00 40.95
COF 180119C00050000 C Jan 19, 2018 50.0 37.85 39.00
COF 180119C00052500 C Jan 19, 2018 52.5 35.30 36.05
COF 180119C00055000 C Jan 19, 2018 55.0 32.80 33.45
COF 180119C00057500 C Jan 19, 2018 57.5 30.30 31.15
COF 180119C00060000 C Jan 19, 2018 60.0 27.90 28.35
COF 180119C00062500 C Jan 19, 2018 62.5 25.40 25.95
COF 180119C00065000 C Jan 19, 2018 65.0 22.95 23.45
COF 180119C00067500 C Jan 19, 2018 67.5 20.45 21.05
COF 180119C00070000 C Jan 19, 2018 70.0 18.00 18.45
COF 180119C00072500 C Jan 19, 2018 72.5 15.60 16.00
COF 180119C00075000 C Jan 19, 2018 75.0 13.20 13.65
COF 180119C00077500 C Jan 19, 2018 77.5 10.95 11.25
COF 180119C00080000 C Jan 19, 2018 80.0 8.65 9.05
COF 180119C00082500 C Jan 19, 2018 82.5 6.65 6.80
COF 180119C00085000 C Jan 19, 2018 85.0 4.75 4.90
COF 180119C00087500 C Jan 19, 2018 87.5 3.20 3.40
COF 180119C00090000 C Jan 19, 2018 90.0 1.99 2.05
COF 180119C00092500 C Jan 19, 2018 92.5 1.18 1.31
COF 180119C00095000 C Jan 19, 2018 95.0 0.65 0.73
COF 180119C00097500 C Jan 19, 2018 97.5 0.33 0.44
COF 180119C00100000 C Jan 19, 2018 100.0 0.18 0.31
COF 180119C00105000 C Jan 19, 2018 105.0 0.04 0.28
COF 180119C00110000 C Jan 19, 2018 110.0 0.00 0.25
COF 180119C00115000 C Jan 19, 2018 115.0 0.00 0.16
COF 180119C00120000 C Jan 19, 2018 120.0 0.00 0.41
COF 180119C00125000 C Jan 19, 2018 125.0 0.00 0.37
COF 180119C00130000 C Jan 19, 2018 130.0 0.00 0.37
COF 180119C00135000 C Jan 19, 2018 135.0 0.00 0.38
COF 180119P00030000 P Jan 19, 2018 30.0 0.00 0.04
COF 180119P00032500 P Jan 19, 2018 32.5 0.00 0.36
COF 180119P00035000 P Jan 19, 2018 35.0 0.00 0.34
COF 180119P00037500 P Jan 19, 2018 37.5 0.00 0.40
COF 180119P00040000 P Jan 19, 2018 40.0 0.00 0.03
COF 180119P00042500 P Jan 19, 2018 42.5 0.00 0.37
COF 180119P00045000 P Jan 19, 2018 45.0 0.00 0.25
COF 180119P00047500 P Jan 19, 2018 47.5 0.00 0.04
COF 180119P00050000 P Jan 19, 2018 50.0 0.00 0.06
COF 180119P00052500 P Jan 19, 2018 52.5 0.00 0.36
COF 180119P00055000 P Jan 19, 2018 55.0 0.00 0.19
COF 180119P00057500 P Jan 19, 2018 57.5 0.00 0.39
COF 180119P00060000 P Jan 19, 2018 60.0 0.04 0.28
COF 180119P00062500 P Jan 19, 2018 62.5 0.07 0.13
COF 180119P00065000 P Jan 19, 2018 65.0 0.10 0.15
COF 180119P00067500 P Jan 19, 2018 67.5 0.13 0.19
COF 180119P00070000 P Jan 19, 2018 70.0 0.15 0.22
COF 180119P00072500 P Jan 19, 2018 72.5 0.24 0.28
COF 180119P00075000 P Jan 19, 2018 75.0 0.31 0.37
COF 180119P00077500 P Jan 19, 2018 77.5 0.46 0.51
COF 180119P00080000 P Jan 19, 2018 80.0 0.72 0.74
COF 180119P00082500 P Jan 19, 2018 82.5 0.99 1.13
COF 180119P00085000 P Jan 19, 2018 85.0 1.62 1.75
COF 180119P00087500 P Jan 19, 2018 87.5 2.56 2.68
COF 180119P00090000 P Jan 19, 2018 90.0 3.85 4.00
COF 180119P00092500 P Jan 19, 2018 92.5 5.50 5.70
COF 180119P00095000 P Jan 19, 2018 95.0 7.45 7.70
COF 180119P00097500 P Jan 19, 2018 97.5 9.10 10.00
COF 180119P00100000 P Jan 19, 2018 100.0 12.00 12.35
COF 180119P00105000 P Jan 19, 2018 105.0 16.55 17.30
COF 180119P00110000 P Jan 19, 2018 110.0 21.35 22.30
COF 180119P00115000 P Jan 19, 2018 115.0 26.35 27.65
COF 180119P00120000 P Jan 19, 2018 120.0 31.55 32.90
COF 180119P00125000 P Jan 19, 2018 125.0 36.35 37.30
COF 180119P00130000 P Jan 19, 2018 130.0 41.40 42.70
COF 180119P00135000 P Jan 19, 2018 135.0 46.80 47.30
COF 180316C00042500 C Mar 16, 2018 42.5 44.90 45.90
COF 180316C00045000 C Mar 16, 2018 45.0 42.60 43.45
COF 180316C00047500 C Mar 16, 2018 47.5 39.95 41.35
COF 180316C00050000 C Mar 16, 2018 50.0 37.80 38.65
COF 180316C00055000 C Mar 16, 2018 55.0 32.85 33.90
COF 180316C00060000 C Mar 16, 2018 60.0 28.15 28.75
COF 180316C00065000 C Mar 16, 2018 65.0 22.95 24.05
COF 180316C00070000 C Mar 16, 2018 70.0 18.40 18.85
COF 180316C00072500 C Mar 16, 2018 72.5 16.15 16.45
COF 180316C00075000 C Mar 16, 2018 75.0 13.80 14.20
COF 180316C00077500 C Mar 16, 2018 77.5 11.70 12.10
COF 180316C00080000 C Mar 16, 2018 80.0 9.60 10.00
COF 180316C00082500 C Mar 16, 2018 82.5 7.75 8.15
COF 180316C00085000 C Mar 16, 2018 85.0 6.05 6.40
COF 180316C00087500 C Mar 16, 2018 87.5 4.60 4.90
COF 180316C00090000 C Mar 16, 2018 90.0 3.35 3.55
COF 180316C00092500 C Mar 16, 2018 92.5 2.39 2.71
COF 180316C00095000 C Mar 16, 2018 95.0 1.64 1.73
COF 180316C00097500 C Mar 16, 2018 97.5 1.08 1.17
COF 180316C00100000 C Mar 16, 2018 100.0 0.65 0.79
COF 180316C00105000 C Mar 16, 2018 105.0 0.24 0.36
COF 180316C00110000 C Mar 16, 2018 110.0 0.07 0.15
COF 180316C00115000 C Mar 16, 2018 115.0 0.01 0.07
COF 180316P00042500 P Mar 16, 2018 42.5 0.00 0.28
COF 180316P00045000 P Mar 16, 2018 45.0 0.07 0.18
COF 180316P00047500 P Mar 16, 2018 47.5 0.10 0.21
COF 180316P00050000 P Mar 16, 2018 50.0 0.13 0.21
COF 180316P00055000 P Mar 16, 2018 55.0 0.20 0.28
COF 180316P00060000 P Mar 16, 2018 60.0 0.28 0.36
COF 180316P00065000 P Mar 16, 2018 65.0 0.39 0.51
COF 180316P00070000 P Mar 16, 2018 70.0 0.55 0.70
COF 180316P00072500 P Mar 16, 2018 72.5 0.69 0.89
COF 180316P00075000 P Mar 16, 2018 75.0 0.96 1.05
COF 180316P00077500 P Mar 16, 2018 77.5 1.27 1.47
COF 180316P00080000 P Mar 16, 2018 80.0 1.73 1.92
COF 180316P00082500 P Mar 16, 2018 82.5 2.33 2.45
COF 180316P00085000 P Mar 16, 2018 85.0 3.10 3.25
COF 180316P00087500 P Mar 16, 2018 87.5 4.15 4.30
COF 180316P00090000 P Mar 16, 2018 90.0 5.40 5.60
COF 180316P00092500 P Mar 16, 2018 92.5 6.95 7.05
COF 180316P00095000 P Mar 16, 2018 95.0 8.70 8.85
COF 180316P00097500 P Mar 16, 2018 97.5 10.55 10.85
COF 180316P00100000 P Mar 16, 2018 100.0 12.65 13.00
COF 180316P00105000 P Mar 16, 2018 105.0 17.20 17.55
COF 180316P00110000 P Mar 16, 2018 110.0 21.90 22.50
COF 180316P00115000 P Mar 16, 2018 115.0 26.75 27.60
COF 180615C00055000 C Jun 15, 2018 55.0 31.65 35.40
COF 180615C00060000 C Jun 15, 2018 60.0 26.95 30.30
COF 180615C00065000 C Jun 15, 2018 65.0 22.60 25.25
COF 180615C00070000 C Jun 15, 2018 70.0 19.30 19.85
COF 180615C00075000 C Jun 15, 2018 75.0 15.15 15.45
COF 180615C00077500 C Jun 15, 2018 77.5 12.75 13.45
COF 180615C00080000 C Jun 15, 2018 80.0 11.25 11.60
COF 180615C00082500 C Jun 15, 2018 82.5 9.60 9.90
COF 180615C00085000 C Jun 15, 2018 85.0 8.00 8.30
COF 180615C00087500 C Jun 15, 2018 87.5 6.60 6.95
COF 180615C00090000 C Jun 15, 2018 90.0 5.30 5.65
COF 180615C00092500 C Jun 15, 2018 92.5 4.30 4.55
COF 180615C00095000 C Jun 15, 2018 95.0 3.30 3.60
COF 180615C00097500 C Jun 15, 2018 97.5 2.58 2.78
COF 180615C00100000 C Jun 15, 2018 100.0 1.97 2.17
COF 180615C00105000 C Jun 15, 2018 105.0 1.11 1.30
COF 180615C00110000 C Jun 15, 2018 110.0 0.61 0.74
COF 180615C00115000 C Jun 15, 2018 115.0 0.32 0.65
COF 180615C00120000 C Jun 15, 2018 120.0 0.14 0.41
COF 180615P00055000 P Jun 15, 2018 55.0 0.55 0.81
COF 180615P00060000 P Jun 15, 2018 60.0 0.74 1.88
COF 180615P00065000 P Jun 15, 2018 65.0 1.03 1.17
COF 180615P00070000 P Jun 15, 2018 70.0 1.49 1.66
COF 180615P00075000 P Jun 15, 2018 75.0 2.26 2.43
COF 180615P00077500 P Jun 15, 2018 77.5 2.80 2.98
COF 180615P00080000 P Jun 15, 2018 80.0 3.45 3.60
COF 180615P00082500 P Jun 15, 2018 82.5 4.20 4.40
COF 180615P00085000 P Jun 15, 2018 85.0 5.10 5.35
COF 180615P00087500 P Jun 15, 2018 87.5 6.20 6.45
COF 180615P00090000 P Jun 15, 2018 90.0 7.35 7.65
COF 180615P00092500 P Jun 15, 2018 92.5 8.80 9.10
COF 180615P00095000 P Jun 15, 2018 95.0 10.30 10.70
COF 180615P00097500 P Jun 15, 2018 97.5 11.80 12.45
COF 180615P00100000 P Jun 15, 2018 100.0 13.80 14.30
COF 180615P00105000 P Jun 15, 2018 105.0 17.75 18.35
COF 180615P00110000 P Jun 15, 2018 110.0 21.60 24.00
COF 180615P00115000 P Jun 15, 2018 115.0 25.65 29.20
COF 180615P00120000 P Jun 15, 2018 120.0 30.25 34.05
COF 190118C00040000 C Jan 18, 2019 40.0 46.00 50.95
COF 190118C00042500 C Jan 18, 2019 42.5 43.55 48.50
COF 190118C00045000 C Jan 18, 2019 45.0 41.40 46.00
COF 190118C00047500 C Jan 18, 2019 47.5 38.55 43.50
COF 190118C00050000 C Jan 18, 2019 50.0 37.90 39.85
COF 190118C00055000 C Jan 18, 2019 55.0 32.40 36.20
COF 190118C00060000 C Jan 18, 2019 60.0 29.45 30.10
COF 190118C00065000 C Jan 18, 2019 65.0 25.25 25.80
COF 190118C00070000 C Jan 18, 2019 70.0 21.25 21.90
COF 190118C00072500 C Jan 18, 2019 72.5 19.40 19.90
COF 190118C00075000 C Jan 18, 2019 75.0 17.75 18.15
COF 190118C00077500 C Jan 18, 2019 77.5 15.95 16.45
COF 190118C00080000 C Jan 18, 2019 80.0 14.20 14.80
COF 190118C00082500 C Jan 18, 2019 82.5 12.90 13.30
COF 190118C00085000 C Jan 18, 2019 85.0 11.35 11.85
COF 190118C00087500 C Jan 18, 2019 87.5 10.05 10.50
COF 190118C00090000 C Jan 18, 2019 90.0 8.90 9.25
COF 190118C00092500 C Jan 18, 2019 92.5 7.50 8.20
COF 190118C00095000 C Jan 18, 2019 95.0 6.75 7.10
COF 190118C00097500 C Jan 18, 2019 97.5 5.75 6.20
COF 190118C00100000 C Jan 18, 2019 100.0 4.95 5.40
COF 190118C00105000 C Jan 18, 2019 105.0 3.60 4.05
COF 190118C00110000 C Jan 18, 2019 110.0 2.56 2.98
COF 190118C00115000 C Jan 18, 2019 115.0 1.76 2.18
COF 190118C00120000 C Jan 18, 2019 120.0 1.25 1.65
COF 190118C00125000 C Jan 18, 2019 125.0 0.91 1.83
COF 190118C00130000 C Jan 18, 2019 130.0 0.59 1.36
COF 190118C00135000 C Jan 18, 2019 135.0 0.39 1.04
COF 190118C00140000 C Jan 18, 2019 140.0 0.24 0.86
COF 190118P00040000 P Jan 18, 2019 40.0 0.77 1.13
COF 190118P00042500 P Jan 18, 2019 42.5 0.79 1.22
COF 190118P00045000 P Jan 18, 2019 45.0 0.82 1.30
COF 190118P00047500 P Jan 18, 2019 47.5 0.97 1.42
COF 190118P00050000 P Jan 18, 2019 50.0 1.25 1.47
COF 190118P00055000 P Jan 18, 2019 55.0 1.55 1.97
COF 190118P00060000 P Jan 18, 2019 60.0 2.07 2.33
COF 190118P00065000 P Jan 18, 2019 65.0 2.80 3.10
COF 190118P00070000 P Jan 18, 2019 70.0 3.80 4.00
COF 190118P00072500 P Jan 18, 2019 72.5 4.35 4.60
COF 190118P00075000 P Jan 18, 2019 75.0 5.00 5.30
COF 190118P00077500 P Jan 18, 2019 77.5 5.75 6.05
COF 190118P00080000 P Jan 18, 2019 80.0 6.55 6.90
COF 190118P00082500 P Jan 18, 2019 82.5 7.50 7.80
COF 190118P00085000 P Jan 18, 2019 85.0 8.50 8.80
COF 190118P00087500 P Jan 18, 2019 87.5 9.65 10.00
COF 190118P00090000 P Jan 18, 2019 90.0 10.85 11.20
COF 190118P00092500 P Jan 18, 2019 92.5 12.20 12.55
COF 190118P00095000 P Jan 18, 2019 95.0 13.60 14.05
COF 190118P00097500 P Jan 18, 2019 97.5 15.10 15.60
COF 190118P00100000 P Jan 18, 2019 100.0 16.65 17.20
COF 190118P00105000 P Jan 18, 2019 105.0 19.80 20.85
COF 190118P00110000 P Jan 18, 2019 110.0 24.25 24.65
COF 190118P00115000 P Jan 18, 2019 115.0 28.45 28.90
COF 190118P00120000 P Jan 18, 2019 120.0 32.75 33.50
COF 190118P00125000 P Jan 18, 2019 125.0 36.10 39.70
COF 190118P00130000 P Jan 18, 2019 130.0 40.35 44.65
COF 190118P00135000 P Jan 18, 2019 135.0 44.50 49.40
COF 190118P00140000 P Jan 18, 2019 140.0 49.70 54.45
COF 200117C00045000 C Jan 17, 2020 45.0 41.90 46.00
COF 200117C00047500 C Jan 17, 2020 47.5 39.60 44.00
COF 200117C00050000 C Jan 17, 2020 50.0 37.30 41.95
COF 200117C00055000 C Jan 17, 2020 55.0 33.50 36.20
COF 200117C00060000 C Jan 17, 2020 60.0 30.20 32.40
COF 200117C00065000 C Jan 17, 2020 65.0 26.45 28.55
COF 200117C00070000 C Jan 17, 2020 70.0 22.60 25.15
COF 200117C00075000 C Jan 17, 2020 75.0 19.80 22.20
COF 200117C00077500 C Jan 17, 2020 77.5 18.60 20.80
COF 200117C00080000 C Jan 17, 2020 80.0 17.20 19.55
COF 200117C00082500 C Jan 17, 2020 82.5 15.95 17.85
COF 200117C00085000 C Jan 17, 2020 85.0 14.55 16.60
COF 200117C00087500 C Jan 17, 2020 87.5 13.30 15.30
COF 200117C00090000 C Jan 17, 2020 90.0 12.20 14.35
COF 200117C00092500 C Jan 17, 2020 92.5 11.15 12.90
COF 200117C00095000 C Jan 17, 2020 95.0 10.10 11.95
COF 200117C00100000 C Jan 17, 2020 100.0 8.20 10.45
COF 200117C00105000 C Jan 17, 2020 105.0 6.60 8.95
COF 200117C00110000 C Jan 17, 2020 110.0 5.25 7.35
COF 200117C00115000 C Jan 17, 2020 115.0 4.15 6.25
COF 200117C00120000 C Jan 17, 2020 120.0 2.32 5.30
COF 200117C00125000 C Jan 17, 2020 125.0 1.34 4.25
COF 200117C00130000 C Jan 17, 2020 130.0 0.88 3.25
COF 200117P00045000 P Jan 17, 2020 45.0 1.49 2.25
COF 200117P00047500 P Jan 17, 2020 47.5 1.75 3.40
COF 200117P00050000 P Jan 17, 2020 50.0 2.10 3.40
COF 200117P00055000 P Jan 17, 2020 55.0 2.58 3.90
COF 200117P00060000 P Jan 17, 2020 60.0 3.65 4.90
COF 200117P00065000 P Jan 17, 2020 65.0 5.00 6.15
COF 200117P00070000 P Jan 17, 2020 70.0 6.25 7.30
COF 200117P00075000 P Jan 17, 2020 75.0 7.70 9.35
COF 200117P00077500 P Jan 17, 2020 77.5 8.60 10.35
COF 200117P00080000 P Jan 17, 2020 80.0 9.65 11.20
COF 200117P00082500 P Jan 17, 2020 82.5 10.60 12.25
COF 200117P00085000 P Jan 17, 2020 85.0 11.60 13.40
COF 200117P00087500 P Jan 17, 2020 87.5 12.85 14.55
COF 200117P00090000 P Jan 17, 2020 90.0 14.25 15.85
COF 200117P00092500 P Jan 17, 2020 92.5 15.30 17.15
COF 200117P00095000 P Jan 17, 2020 95.0 16.75 18.50
COF 200117P00100000 P Jan 17, 2020 100.0 19.75 21.40
COF 200117P00105000 P Jan 17, 2020 105.0 22.50 24.75
COF 200117P00110000 P Jan 17, 2020 110.0 26.05 29.50
COF 200117P00115000 P Jan 17, 2020 115.0 30.15 32.10
COF 200117P00120000 P Jan 17, 2020 120.0 34.15 36.95
COF 200117P00125000 P Jan 17, 2020 125.0 38.40 41.50
COF 200117P00130000 P Jan 17, 2020 130.0 42.80 44.40
OPRA data is delayed 15 minutes.