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 (2015-05-15)Premium Content

Capital One Financial Corporation (COF)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150529C00065000 C 05/29/15 65.0 19.55 20.65
COF 150529C00067500 C 05/29/15 67.5 15.95 19.30
COF 150529C00070000 C 05/29/15 70.0 14.15 15.65
COF 150529C00071000 C 05/29/15 71.0 13.40 14.80
COF 150529C00072000 C 05/29/15 72.0 12.10 13.45
COF 150529C00072500 C 05/29/15 72.5 11.95 12.95
COF 150529C00073000 C 05/29/15 73.0 11.40 12.45
COF 150529C00073500 C 05/29/15 73.5 11.15 11.95
COF 150529C00074000 C 05/29/15 74.0 10.55 11.45
COF 150529C00074500 C 05/29/15 74.5 10.05 10.95
COF 150529C00075000 C 05/29/15 75.0 9.65 10.50
COF 150529C00075500 C 05/29/15 75.5 9.15 10.00
COF 150529C00076000 C 05/29/15 76.0 8.65 9.50
COF 150529C00076500 C 05/29/15 76.5 8.20 9.00
COF 150529C00077000 C 05/29/15 77.0 7.70 8.50
COF 150529C00077500 C 05/29/15 77.5 7.20 8.00
COF 150529C00078000 C 05/29/15 78.0 6.70 7.50
COF 150529C00078500 C 05/29/15 78.5 6.20 7.00
COF 150529C00079000 C 05/29/15 79.0 5.70 6.50
COF 150529C00079500 C 05/29/15 79.5 5.20 6.00
COF 150529C00080000 C 05/29/15 80.0 4.80 5.50
COF 150529C00080500 C 05/29/15 80.5 4.30 5.00
COF 150529C00081000 C 05/29/15 81.0 3.80 4.50
COF 150529C00081500 C 05/29/15 81.5 3.30 4.00
COF 150529C00082000 C 05/29/15 82.0 2.85 3.50
COF 150529C00082500 C 05/29/15 82.5 2.35 3.05
COF 150529C00083000 C 05/29/15 83.0 2.00 2.51
COF 150529C00083500 C 05/29/15 83.5 1.55 2.06
COF 150529C00084000 C 05/29/15 84.0 1.18 1.61
COF 150529C00084500 C 05/29/15 84.5 0.82 1.18
COF 150529C00085000 C 05/29/15 85.0 0.51 0.58
COF 150529C00085500 C 05/29/15 85.5 0.28 0.34
COF 150529C00086000 C 05/29/15 86.0 0.14 0.19
COF 150529C00086500 C 05/29/15 86.5 0.06 0.17
COF 150529C00087000 C 05/29/15 87.0 0.05 0.12
COF 150529C00087500 C 05/29/15 87.5 0.00 0.16
COF 150529C00088000 C 05/29/15 88.0 0.00 0.12
COF 150529C00088500 C 05/29/15 88.5 0.00 0.20
COF 150529C00089000 C 05/29/15 89.0 0.00 0.12
COF 150529C00089500 C 05/29/15 89.5 0.00 0.12
COF 150529C00090000 C 05/29/15 90.0 0.00 0.15
COF 150529C00090500 C 05/29/15 90.5 0.00 0.13
COF 150529C00091000 C 05/29/15 91.0 0.00 0.13
COF 150529C00091500 C 05/29/15 91.5 0.00 0.13
COF 150529C00092000 C 05/29/15 92.0 0.00 0.13
COF 150529C00092500 C 05/29/15 92.5 0.00 0.13
COF 150529C00093000 C 05/29/15 93.0 0.00 0.15
COF 150529C00094000 C 05/29/15 94.0 0.00 0.15
COF 150529C00095000 C 05/29/15 95.0 0.00 0.12
COF 150529C00096000 C 05/29/15 96.0 0.00 0.19
COF 150529C00097000 C 05/29/15 97.0 0.00 0.19
COF 150529C00100000 C 05/29/15 100.0 0.00 0.19
COF 150529C00105000 C 05/29/15 105.0 0.00 0.19
COF 150529C00110000 C 05/29/15 110.0 0.00 0.19
COF 150529C00115000 C 05/29/15 115.0 0.00 0.15
COF 150529P00065000 P 05/29/15 65.0 0.00 0.03
COF 150529P00067500 P 05/29/15 67.5 0.00 0.16
COF 150529P00070000 P 05/29/15 70.0 0.00 0.14
COF 150529P00071000 P 05/29/15 71.0 0.00 0.16
COF 150529P00072000 P 05/29/15 72.0 0.00 0.16
COF 150529P00072500 P 05/29/15 72.5 0.00 0.15
COF 150529P00073000 P 05/29/15 73.0 0.00 0.16
COF 150529P00073500 P 05/29/15 73.5 0.00 0.15
COF 150529P00074000 P 05/29/15 74.0 0.00 0.13
COF 150529P00074500 P 05/29/15 74.5 0.00 0.15
COF 150529P00075000 P 05/29/15 75.0 0.00 0.08
COF 150529P00075500 P 05/29/15 75.5 0.00 0.20
COF 150529P00076000 P 05/29/15 76.0 0.00 0.13
COF 150529P00076500 P 05/29/15 76.5 0.00 0.02
COF 150529P00077000 P 05/29/15 77.0 0.00 0.09
COF 150529P00077500 P 05/29/15 77.5 0.01 0.13
COF 150529P00078000 P 05/29/15 78.0 0.01 0.21
COF 150529P00078500 P 05/29/15 78.5 0.01 0.21
COF 150529P00079000 P 05/29/15 79.0 0.01 0.21
COF 150529P00079500 P 05/29/15 79.5 0.01 0.21
COF 150529P00080000 P 05/29/15 80.0 0.01 0.22
COF 150529P00080500 P 05/29/15 80.5 0.01 0.17
COF 150529P00081000 P 05/29/15 81.0 0.01 0.18
COF 150529P00081500 P 05/29/15 81.5 0.01 0.24
COF 150529P00082000 P 05/29/15 82.0 0.02 0.19
COF 150529P00082500 P 05/29/15 82.5 0.05 0.12
COF 150529P00083000 P 05/29/15 83.0 0.06 0.12
COF 150529P00083500 P 05/29/15 83.5 0.10 0.15
COF 150529P00084000 P 05/29/15 84.0 0.15 0.22
COF 150529P00084500 P 05/29/15 84.5 0.28 0.34
COF 150529P00085000 P 05/29/15 85.0 0.46 0.53
COF 150529P00085500 P 05/29/15 85.5 0.69 0.80
COF 150529P00086000 P 05/29/15 86.0 1.03 1.19
COF 150529P00086500 P 05/29/15 86.5 1.26 1.68
COF 150529P00087000 P 05/29/15 87.0 1.64 2.13
COF 150529P00087500 P 05/29/15 87.5 2.09 2.80
COF 150529P00088000 P 05/29/15 88.0 2.59 3.25
COF 150529P00088500 P 05/29/15 88.5 3.05 3.75
COF 150529P00089000 P 05/29/15 89.0 3.55 4.25
COF 150529P00089500 P 05/29/15 89.5 4.05 4.75
COF 150529P00090000 P 05/29/15 90.0 4.55 5.25
COF 150529P00090500 P 05/29/15 90.5 5.05 5.75
COF 150529P00091000 P 05/29/15 91.0 5.55 6.35
COF 150529P00091500 P 05/29/15 91.5 6.05 6.85
COF 150529P00092000 P 05/29/15 92.0 6.50 7.35
COF 150529P00092500 P 05/29/15 92.5 7.05 7.85
COF 150529P00093000 P 05/29/15 93.0 7.55 8.35
COF 150529P00094000 P 05/29/15 94.0 8.55 9.35
COF 150529P00095000 P 05/29/15 95.0 9.50 10.35
COF 150529P00096000 P 05/29/15 96.0 10.20 11.65
COF 150529P00097000 P 05/29/15 97.0 10.95 12.90
COF 150529P00100000 P 05/29/15 100.0 13.05 16.45
COF 150529P00105000 P 05/29/15 105.0 18.05 21.70
COF 150529P00110000 P 05/29/15 110.0 23.10 26.55
COF 150529P00115000 P 05/29/15 115.0 29.15 30.75
COF 150605C00070000 C 06/05/15 70.0 14.45 15.50
COF 150605C00071000 C 06/05/15 71.0 13.50 14.50
COF 150605C00072000 C 06/05/15 72.0 12.40 13.70
COF 150605C00072500 C 06/05/15 72.5 11.90 13.05
COF 150605C00073000 C 06/05/15 73.0 11.40 12.80
COF 150605C00073500 C 06/05/15 73.5 10.95 12.00
COF 150605C00074000 C 06/05/15 74.0 10.45 11.80
COF 150605C00074500 C 06/05/15 74.5 10.05 11.10
COF 150605C00075000 C 06/05/15 75.0 9.70 10.50
COF 150605C00075500 C 06/05/15 75.5 9.20 10.00
COF 150605C00076000 C 06/05/15 76.0 8.70 9.50
COF 150605C00076500 C 06/05/15 76.5 8.20 9.00
COF 150605C00077000 C 06/05/15 77.0 7.75 8.50
COF 150605C00077500 C 06/05/15 77.5 7.25 8.00
COF 150605C00078000 C 06/05/15 78.0 6.75 7.50
COF 150605C00078500 C 06/05/15 78.5 6.25 7.00
COF 150605C00079000 C 06/05/15 79.0 5.75 6.55
COF 150605C00079500 C 06/05/15 79.5 5.25 6.05
COF 150605C00080000 C 06/05/15 80.0 4.85 5.55
COF 150605C00080500 C 06/05/15 80.5 4.35 5.05
COF 150605C00081000 C 06/05/15 81.0 3.90 4.55
COF 150605C00081500 C 06/05/15 81.5 3.40 4.10
COF 150605C00082000 C 06/05/15 82.0 2.95 3.60
COF 150605C00082500 C 06/05/15 82.5 2.64 3.15
COF 150605C00083000 C 06/05/15 83.0 2.02 2.61
COF 150605C00083500 C 06/05/15 83.5 1.83 2.23
COF 150605C00084000 C 06/05/15 84.0 1.43 1.72
COF 150605C00084500 C 06/05/15 84.5 1.09 1.43
COF 150605C00085000 C 06/05/15 85.0 0.81 0.86
COF 150605C00085500 C 06/05/15 85.5 0.56 0.62
COF 150605C00086000 C 06/05/15 86.0 0.36 0.42
COF 150605C00086500 C 06/05/15 86.5 0.21 0.39
COF 150605C00087000 C 06/05/15 87.0 0.13 0.17
COF 150605C00087500 C 06/05/15 87.5 0.05 0.23
COF 150605C00088000 C 06/05/15 88.0 0.02 0.14
COF 150605C00088500 C 06/05/15 88.5 0.01 0.15
COF 150605C00089000 C 06/05/15 89.0 0.00 0.16
COF 150605C00090000 C 06/05/15 90.0 0.00 0.16
COF 150605C00091000 C 06/05/15 91.0 0.00 0.13
COF 150605C00094000 C 06/05/15 94.0 0.00 0.14
COF 150605C00095000 C 06/05/15 95.0 0.00 0.14
COF 150605P00070000 P 06/05/15 70.0 0.00 0.05
COF 150605P00071000 P 06/05/15 71.0 0.00 0.16
COF 150605P00072000 P 06/05/15 72.0 0.00 0.17
COF 150605P00072500 P 06/05/15 72.5 0.00 0.18
COF 150605P00073000 P 06/05/15 73.0 0.00 0.17
COF 150605P00073500 P 06/05/15 73.5 0.01 0.16
COF 150605P00074000 P 06/05/15 74.0 0.01 0.17
COF 150605P00074500 P 06/05/15 74.5 0.01 0.17
COF 150605P00075000 P 06/05/15 75.0 0.01 0.17
COF 150605P00075500 P 06/05/15 75.5 0.01 0.24
COF 150605P00076000 P 06/05/15 76.0 0.01 0.18
COF 150605P00076500 P 06/05/15 76.5 0.01 0.18
COF 150605P00077000 P 06/05/15 77.0 0.01 0.18
COF 150605P00077500 P 06/05/15 77.5 0.02 0.15
COF 150605P00078000 P 06/05/15 78.0 0.02 0.19
COF 150605P00078500 P 06/05/15 78.5 0.02 0.22
COF 150605P00079000 P 06/05/15 79.0 0.03 0.19
COF 150605P00079500 P 06/05/15 79.5 0.04 0.21
COF 150605P00080000 P 06/05/15 80.0 0.05 0.23
COF 150605P00080500 P 06/05/15 80.5 0.05 0.23
COF 150605P00081000 P 06/05/15 81.0 0.07 0.23
COF 150605P00081500 P 06/05/15 81.5 0.09 0.16
COF 150605P00082000 P 06/05/15 82.0 0.12 0.19
COF 150605P00082500 P 06/05/15 82.5 0.15 0.22
COF 150605P00083000 P 06/05/15 83.0 0.21 0.28
COF 150605P00083500 P 06/05/15 83.5 0.29 0.35
COF 150605P00084000 P 06/05/15 84.0 0.41 0.47
COF 150605P00084500 P 06/05/15 84.5 0.50 0.69
COF 150605P00085000 P 06/05/15 85.0 0.73 0.82
COF 150605P00085500 P 06/05/15 85.5 0.94 1.21
COF 150605P00086000 P 06/05/15 86.0 1.24 1.41
COF 150605P00086500 P 06/05/15 86.5 1.59 1.86
COF 150605P00087000 P 06/05/15 87.0 1.81 2.25
COF 150605P00087500 P 06/05/15 87.5 2.19 2.83
COF 150605P00088000 P 06/05/15 88.0 2.63 3.30
COF 150605P00088500 P 06/05/15 88.5 3.10 3.75
COF 150605P00089000 P 06/05/15 89.0 3.55 4.25
COF 150605P00090000 P 06/05/15 90.0 4.55 5.25
COF 150605P00091000 P 06/05/15 91.0 5.55 6.35
COF 150605P00094000 P 06/05/15 94.0 8.55 9.35
COF 150605P00095000 P 06/05/15 95.0 9.50 10.35
COF 150612C00070000 C 06/12/15 70.0 14.50 15.50
COF 150612C00072000 C 06/12/15 72.0 12.40 13.55
COF 150612C00072500 C 06/12/15 72.5 12.00 13.00
COF 150612C00073000 C 06/12/15 73.0 11.50 12.70
COF 150612C00073500 C 06/12/15 73.5 10.95 12.10
COF 150612C00074000 C 06/12/15 74.0 10.45 11.55
COF 150612C00074500 C 06/12/15 74.5 10.05 11.05
COF 150612C00075000 C 06/12/15 75.0 9.75 10.55
COF 150612C00075500 C 06/12/15 75.5 9.25 10.05
COF 150612C00076000 C 06/12/15 76.0 8.75 9.55
COF 150612C00076500 C 06/12/15 76.5 8.25 9.05
COF 150612C00077000 C 06/12/15 77.0 7.75 8.55
COF 150612C00077500 C 06/12/15 77.5 7.25 8.10
COF 150612C00078000 C 06/12/15 78.0 6.75 7.55
COF 150612C00078500 C 06/12/15 78.5 6.30 7.10
COF 150612C00079000 C 06/12/15 79.0 5.80 6.55
COF 150612C00079500 C 06/12/15 79.5 5.30 6.10
COF 150612C00080000 C 06/12/15 80.0 4.90 5.65
COF 150612C00080500 C 06/12/15 80.5 4.45 5.15
COF 150612C00081000 C 06/12/15 81.0 3.95 4.65
COF 150612C00081500 C 06/12/15 81.5 3.70 4.20
COF 150612C00082000 C 06/12/15 82.0 3.25 3.70
COF 150612C00082500 C 06/12/15 82.5 2.84 3.15
COF 150612C00083000 C 06/12/15 83.0 2.41 2.64
COF 150612C00083500 C 06/12/15 83.5 2.03 2.35
COF 150612C00084000 C 06/12/15 84.0 1.64 2.00
COF 150612C00084500 C 06/12/15 84.5 1.31 1.57
COF 150612C00085000 C 06/12/15 85.0 1.01 1.09
COF 150612C00085500 C 06/12/15 85.5 0.75 0.84
COF 150612C00086000 C 06/12/15 86.0 0.53 0.63
COF 150612C00086500 C 06/12/15 86.5 0.37 0.45
COF 150612C00087000 C 06/12/15 87.0 0.24 0.33
COF 150612C00087500 C 06/12/15 87.5 0.05 0.33
COF 150612C00088000 C 06/12/15 88.0 0.03 0.29
COF 150612C00088500 C 06/12/15 88.5 0.02 0.29
COF 150612C00089000 C 06/12/15 89.0 0.03 0.17
COF 150612C00090000 C 06/12/15 90.0 0.01 0.23
COF 150612C00091000 C 06/12/15 91.0 0.00 0.22
COF 150612C00094000 C 06/12/15 94.0 0.00 0.15
COF 150612C00095000 C 06/12/15 95.0 0.00 0.14
COF 150612P00070000 P 06/12/15 70.0 0.01 0.23
COF 150612P00072000 P 06/12/15 72.0 0.01 0.24
COF 150612P00072500 P 06/12/15 72.5 0.01 0.19
COF 150612P00073000 P 06/12/15 73.0 0.01 0.25
COF 150612P00073500 P 06/12/15 73.5 0.02 0.19
COF 150612P00074000 P 06/12/15 74.0 0.02 0.25
COF 150612P00074500 P 06/12/15 74.5 0.03 0.19
COF 150612P00075000 P 06/12/15 75.0 0.02 0.26
COF 150612P00075500 P 06/12/15 75.5 0.03 0.21
COF 150612P00076000 P 06/12/15 76.0 0.04 0.26
COF 150612P00076500 P 06/12/15 76.5 0.04 0.26
COF 150612P00077000 P 06/12/15 77.0 0.02 0.27
COF 150612P00077500 P 06/12/15 77.5 0.04 0.28
COF 150612P00078000 P 06/12/15 78.0 0.05 0.29
COF 150612P00078500 P 06/12/15 78.5 0.04 0.30
COF 150612P00079000 P 06/12/15 79.0 0.05 0.31
COF 150612P00079500 P 06/12/15 79.5 0.08 0.34
COF 150612P00080000 P 06/12/15 80.0 0.08 0.26
COF 150612P00080500 P 06/12/15 80.5 0.09 0.38
COF 150612P00081000 P 06/12/15 81.0 0.16 0.33
COF 150612P00081500 P 06/12/15 81.5 0.20 0.26
COF 150612P00082000 P 06/12/15 82.0 0.21 0.30
COF 150612P00082500 P 06/12/15 82.5 0.29 0.38
COF 150612P00083000 P 06/12/15 83.0 0.36 0.46
COF 150612P00083500 P 06/12/15 83.5 0.45 0.54
COF 150612P00084000 P 06/12/15 84.0 0.58 0.67
COF 150612P00084500 P 06/12/15 84.5 0.73 0.83
COF 150612P00085000 P 06/12/15 85.0 0.91 1.03
COF 150612P00085500 P 06/12/15 85.5 1.14 1.31
COF 150612P00086000 P 06/12/15 86.0 1.43 1.62
COF 150612P00086500 P 06/12/15 86.5 1.76 2.03
COF 150612P00087000 P 06/12/15 87.0 1.95 2.39
COF 150612P00087500 P 06/12/15 87.5 2.33 2.94
COF 150612P00088000 P 06/12/15 88.0 2.75 3.35
COF 150612P00088500 P 06/12/15 88.5 3.15 3.80
COF 150612P00089000 P 06/12/15 89.0 3.65 4.30
COF 150612P00090000 P 06/12/15 90.0 4.60 5.25
COF 150612P00091000 P 06/12/15 91.0 5.55 6.35
COF 150612P00094000 P 06/12/15 94.0 8.55 9.35
COF 150612P00095000 P 06/12/15 95.0 9.55 10.35
COF 150619C00045000 C 06/19/15 45.0 39.15 41.15
COF 150619C00050000 C 06/19/15 50.0 34.30 36.10
COF 150619C00055000 C 06/19/15 55.0 29.55 30.65
COF 150619C00060000 C 06/19/15 60.0 24.35 25.65
COF 150619C00065000 C 06/19/15 65.0 19.45 20.50
COF 150619C00067500 C 06/19/15 67.5 17.00 18.00
COF 150619C00070000 C 06/19/15 70.0 14.50 15.65
COF 150619C00071000 C 06/19/15 71.0 13.45 14.55
COF 150619C00072000 C 06/19/15 72.0 12.45 13.65
COF 150619C00072500 C 06/19/15 72.5 12.00 13.35
COF 150619C00073000 C 06/19/15 73.0 11.50 12.55
COF 150619C00074000 C 06/19/15 74.0 10.50 11.55
COF 150619C00075000 C 06/19/15 75.0 9.75 10.80
COF 150619C00075500 C 06/19/15 75.5 9.30 10.05
COF 150619C00076000 C 06/19/15 76.0 8.80 9.55
COF 150619C00076500 C 06/19/15 76.5 8.30 9.05
COF 150619C00077000 C 06/19/15 77.0 7.80 8.60
COF 150619C00077500 C 06/19/15 77.5 7.30 8.10
COF 150619C00078000 C 06/19/15 78.0 6.80 7.60
COF 150619C00078500 C 06/19/15 78.5 6.35 7.10
COF 150619C00079000 C 06/19/15 79.0 5.80 6.65
COF 150619C00079500 C 06/19/15 79.5 5.40 6.15
COF 150619C00080000 C 06/19/15 80.0 4.95 5.65
COF 150619C00080500 C 06/19/15 80.5 4.50 5.20
COF 150619C00081000 C 06/19/15 81.0 4.05 4.70
COF 150619C00081500 C 06/19/15 81.5 3.60 4.25
COF 150619C00082000 C 06/19/15 82.0 3.15 3.80
COF 150619C00082500 C 06/19/15 82.5 2.95 3.30
COF 150619C00083000 C 06/19/15 83.0 2.55 2.96
COF 150619C00083500 C 06/19/15 83.5 2.18 2.56
COF 150619C00084000 C 06/19/15 84.0 1.84 2.17
COF 150619C00084500 C 06/19/15 84.5 1.51 1.83
COF 150619C00085000 C 06/19/15 85.0 1.22 1.29
COF 150619C00085500 C 06/19/15 85.5 0.95 1.06
COF 150619C00086000 C 06/19/15 86.0 0.72 0.79
COF 150619C00086500 C 06/19/15 86.5 0.53 0.63
COF 150619C00087000 C 06/19/15 87.0 0.41 0.47
COF 150619C00087500 C 06/19/15 87.5 0.29 0.35
COF 150619C00088000 C 06/19/15 88.0 0.20 0.30
COF 150619C00088500 C 06/19/15 88.5 0.14 0.17
COF 150619C00089000 C 06/19/15 89.0 0.09 0.13
COF 150619C00089500 C 06/19/15 89.5 0.04 0.18
COF 150619C00090000 C 06/19/15 90.0 0.02 0.17
COF 150619C00090500 C 06/19/15 90.5 0.01 0.15
COF 150619C00091000 C 06/19/15 91.0 0.00 0.14
COF 150619C00092000 C 06/19/15 92.0 0.00 0.09
COF 150619C00092500 C 06/19/15 92.5 0.00 0.10
COF 150619C00093000 C 06/19/15 93.0 0.00 0.06
COF 150619C00094000 C 06/19/15 94.0 0.00 0.05
COF 150619C00095000 C 06/19/15 95.0 0.00 0.06
COF 150619C00096000 C 06/19/15 96.0 0.00 0.03
COF 150619C00100000 C 06/19/15 100.0 0.00 0.03
COF 150619C00105000 C 06/19/15 105.0 0.00 0.03
COF 150619P00045000 P 06/19/15 45.0 0.00 0.02
COF 150619P00050000 P 06/19/15 50.0 0.00 0.02
COF 150619P00055000 P 06/19/15 55.0 0.00 0.03
COF 150619P00060000 P 06/19/15 60.0 0.00 0.04
COF 150619P00065000 P 06/19/15 65.0 0.00 0.05
COF 150619P00067500 P 06/19/15 67.5 0.00 0.08
COF 150619P00070000 P 06/19/15 70.0 0.04 0.13
COF 150619P00071000 P 06/19/15 71.0 0.02 0.16
COF 150619P00072000 P 06/19/15 72.0 0.03 0.13
COF 150619P00072500 P 06/19/15 72.5 0.04 0.12
COF 150619P00073000 P 06/19/15 73.0 0.03 0.15
COF 150619P00074000 P 06/19/15 74.0 0.02 0.19
COF 150619P00075000 P 06/19/15 75.0 0.05 0.17
COF 150619P00075500 P 06/19/15 75.5 0.04 0.20
COF 150619P00076000 P 06/19/15 76.0 0.06 0.20
COF 150619P00076500 P 06/19/15 76.5 0.06 0.21
COF 150619P00077000 P 06/19/15 77.0 0.06 0.27
COF 150619P00077500 P 06/19/15 77.5 0.08 0.26
COF 150619P00078000 P 06/19/15 78.0 0.10 0.19
COF 150619P00078500 P 06/19/15 78.5 0.10 0.28
COF 150619P00079000 P 06/19/15 79.0 0.12 0.29
COF 150619P00079500 P 06/19/15 79.5 0.15 0.25
COF 150619P00080000 P 06/19/15 80.0 0.19 0.24
COF 150619P00080500 P 06/19/15 80.5 0.21 0.38
COF 150619P00081000 P 06/19/15 81.0 0.24 0.37
COF 150619P00081500 P 06/19/15 81.5 0.29 0.41
COF 150619P00082000 P 06/19/15 82.0 0.35 0.47
COF 150619P00082500 P 06/19/15 82.5 0.43 0.49
COF 150619P00083000 P 06/19/15 83.0 0.52 0.59
COF 150619P00083500 P 06/19/15 83.5 0.63 0.71
COF 150619P00084000 P 06/19/15 84.0 0.77 0.85
COF 150619P00084500 P 06/19/15 84.5 0.92 1.02
COF 150619P00085000 P 06/19/15 85.0 1.13 1.22
COF 150619P00085500 P 06/19/15 85.5 1.34 1.47
COF 150619P00086000 P 06/19/15 86.0 1.58 1.92
COF 150619P00086500 P 06/19/15 86.5 1.89 2.25
COF 150619P00087000 P 06/19/15 87.0 2.10 2.66
COF 150619P00087500 P 06/19/15 87.5 2.46 3.05
COF 150619P00088000 P 06/19/15 88.0 2.85 3.50
COF 150619P00088500 P 06/19/15 88.5 3.25 3.90
COF 150619P00089000 P 06/19/15 89.0 3.70 4.25
COF 150619P00089500 P 06/19/15 89.5 4.15 4.65
COF 150619P00090000 P 06/19/15 90.0 4.60 5.30
COF 150619P00090500 P 06/19/15 90.5 5.05 5.75
COF 150619P00091000 P 06/19/15 91.0 5.55 6.35
COF 150619P00092000 P 06/19/15 92.0 6.55 7.35
COF 150619P00092500 P 06/19/15 92.5 7.05 7.85
COF 150619P00093000 P 06/19/15 93.0 7.55 8.35
COF 150619P00094000 P 06/19/15 94.0 8.55 9.35
COF 150619P00095000 P 06/19/15 95.0 9.55 10.35
COF 150619P00096000 P 06/19/15 96.0 10.40 11.65
COF 150619P00100000 P 06/19/15 100.0 14.35 15.65
COF 150619P00105000 P 06/19/15 105.0 19.45 20.65
COF 150626C00070000 C 06/26/15 70.0 14.45 15.60
COF 150626C00070500 C 06/26/15 70.5 14.00 15.10
COF 150626C00071000 C 06/26/15 71.0 13.50 14.65
COF 150626C00071500 C 06/26/15 71.5 13.00 14.20
COF 150626C00072000 C 06/26/15 72.0 12.50 13.70
COF 150626C00072500 C 06/26/15 72.5 12.00 13.15
COF 150626C00073000 C 06/26/15 73.0 11.50 12.70
COF 150626C00073500 C 06/26/15 73.5 11.00 12.25
COF 150626C00074000 C 06/26/15 74.0 10.50 11.75
COF 150626C00074500 C 06/26/15 74.5 10.05 11.30
COF 150626C00075000 C 06/26/15 75.0 9.80 10.65
COF 150626C00075500 C 06/26/15 75.5 9.30 10.15
COF 150626C00076000 C 06/26/15 76.0 8.80 9.65
COF 150626C00076500 C 06/26/15 76.5 8.35 9.15
COF 150626C00077000 C 06/26/15 77.0 7.85 8.65
COF 150626C00077500 C 06/26/15 77.5 7.35 8.20
COF 150626C00078000 C 06/26/15 78.0 6.90 7.70
COF 150626C00078500 C 06/26/15 78.5 6.40 7.20
COF 150626C00079000 C 06/26/15 79.0 5.90 6.75
COF 150626C00079500 C 06/26/15 79.5 5.45 6.25
COF 150626C00080000 C 06/26/15 80.0 5.05 5.75
COF 150626C00080500 C 06/26/15 80.5 4.60 5.30
COF 150626C00081000 C 06/26/15 81.0 4.15 4.85
COF 150626C00081500 C 06/26/15 81.5 3.75 4.40
COF 150626C00082000 C 06/26/15 82.0 3.30 3.95
COF 150626C00082500 C 06/26/15 82.5 2.90 3.50
COF 150626C00083000 C 06/26/15 83.0 2.72 3.10
COF 150626C00083500 C 06/26/15 83.5 2.33 2.71
COF 150626C00084000 C 06/26/15 84.0 1.99 2.34
COF 150626C00084500 C 06/26/15 84.5 1.67 2.00
COF 150626C00085000 C 06/26/15 85.0 1.39 1.46
COF 150626C00085500 C 06/26/15 85.5 1.13 1.19
COF 150626C00086000 C 06/26/15 86.0 0.90 0.96
COF 150626C00086500 C 06/26/15 86.5 0.70 0.77
COF 150626C00087000 C 06/26/15 87.0 0.54 0.63
COF 150626C00087500 C 06/26/15 87.5 0.41 0.46
COF 150626C00088000 C 06/26/15 88.0 0.30 0.35
COF 150626C00088500 C 06/26/15 88.5 0.10 0.37
COF 150626C00089000 C 06/26/15 89.0 0.13 0.40
COF 150626C00090000 C 06/26/15 90.0 0.05 0.48
COF 150626C00091000 C 06/26/15 91.0 0.02 0.49
COF 150626C00094000 C 06/26/15 94.0 0.00 0.38
COF 150626C00095000 C 06/26/15 95.0 0.00 0.21
COF 150626C00096000 C 06/26/15 96.0 0.00 0.50
COF 150626C00099000 C 06/26/15 99.0 0.00 0.35
COF 150626C00100000 C 06/26/15 100.0 0.00 0.38
COF 150626C00101000 C 06/26/15 101.0 0.00 0.38
COF 150626C00102000 C 06/26/15 102.0 0.00 0.35
COF 150626C00103000 C 06/26/15 103.0 0.00 0.35
COF 150626C00104000 C 06/26/15 104.0 0.00 0.38
COF 150626P00070000 P 06/26/15 70.0 0.01 0.21
COF 150626P00070500 P 06/26/15 70.5 0.02 0.50
COF 150626P00071000 P 06/26/15 71.0 0.01 0.50
COF 150626P00071500 P 06/26/15 71.5 0.02 0.50
COF 150626P00072000 P 06/26/15 72.0 0.04 0.50
COF 150626P00072500 P 06/26/15 72.5 0.02 0.36
COF 150626P00073000 P 06/26/15 73.0 0.04 0.50
COF 150626P00073500 P 06/26/15 73.5 0.02 0.50
COF 150626P00074000 P 06/26/15 74.0 0.02 0.49
COF 150626P00074500 P 06/26/15 74.5 0.07 0.50
COF 150626P00075000 P 06/26/15 75.0 0.04 0.39
COF 150626P00075500 P 06/26/15 75.5 0.08 0.50
COF 150626P00076000 P 06/26/15 76.0 0.07 0.50
COF 150626P00076500 P 06/26/15 76.5 0.03 0.50
COF 150626P00077000 P 06/26/15 77.0 0.05 0.50
COF 150626P00077500 P 06/26/15 77.5 0.10 0.34
COF 150626P00078000 P 06/26/15 78.0 0.15 0.50
COF 150626P00078500 P 06/26/15 78.5 0.14 0.42
COF 150626P00079000 P 06/26/15 79.0 0.17 0.44
COF 150626P00079500 P 06/26/15 79.5 0.19 0.48
COF 150626P00080000 P 06/26/15 80.0 0.22 0.43
COF 150626P00080500 P 06/26/15 80.5 0.29 0.41
COF 150626P00081000 P 06/26/15 81.0 0.34 0.51
COF 150626P00081500 P 06/26/15 81.5 0.40 0.56
COF 150626P00082000 P 06/26/15 82.0 0.47 0.63
COF 150626P00082500 P 06/26/15 82.5 0.55 0.66
COF 150626P00083000 P 06/26/15 83.0 0.64 0.76
COF 150626P00083500 P 06/26/15 83.5 0.79 0.86
COF 150626P00084000 P 06/26/15 84.0 0.93 1.01
COF 150626P00084500 P 06/26/15 84.5 1.11 1.19
COF 150626P00085000 P 06/26/15 85.0 1.31 1.39
COF 150626P00085500 P 06/26/15 85.5 1.54 1.64
COF 150626P00086000 P 06/26/15 86.0 1.76 2.08
COF 150626P00086500 P 06/26/15 86.5 2.05 2.37
COF 150626P00087000 P 06/26/15 87.0 2.36 2.85
COF 150626P00087500 P 06/26/15 87.5 2.58 3.20
COF 150626P00088000 P 06/26/15 88.0 2.98 3.60
COF 150626P00088500 P 06/26/15 88.5 3.35 4.00
COF 150626P00089000 P 06/26/15 89.0 3.80 4.40
COF 150626P00090000 P 06/26/15 90.0 4.65 5.35
COF 150626P00091000 P 06/26/15 91.0 5.60 6.40
COF 150626P00094000 P 06/26/15 94.0 8.50 9.35
COF 150626P00095000 P 06/26/15 95.0 9.45 10.35
COF 150626P00096000 P 06/26/15 96.0 10.40 11.65
COF 150626P00099000 P 06/26/15 99.0 13.40 14.65
COF 150626P00100000 P 06/26/15 100.0 14.40 15.65
COF 150626P00101000 P 06/26/15 101.0 15.20 16.65
COF 150626P00102000 P 06/26/15 102.0 16.40 17.65
COF 150626P00103000 P 06/26/15 103.0 17.40 18.65
COF 150626P00104000 P 06/26/15 104.0 18.40 19.65
COF 150702C00075000 C 07/02/15 75.0 9.85 10.65
COF 150702C00076500 C 07/02/15 76.5 8.40 9.20
COF 150702C00077000 C 07/02/15 77.0 7.90 8.70
COF 150702C00077500 C 07/02/15 77.5 7.40 8.20
COF 150702C00078000 C 07/02/15 78.0 6.95 7.75
COF 150702C00078500 C 07/02/15 78.5 6.45 7.25
COF 150702C00079000 C 07/02/15 79.0 6.00 6.75
COF 150702C00079500 C 07/02/15 79.5 5.50 6.30
COF 150702C00080000 C 07/02/15 80.0 5.05 5.85
COF 150702C00080500 C 07/02/15 80.5 4.70 5.45
COF 150702C00081000 C 07/02/15 81.0 4.25 4.95
COF 150702C00081500 C 07/02/15 81.5 3.85 4.50
COF 150702C00082000 C 07/02/15 82.0 3.40 4.05
COF 150702C00082500 C 07/02/15 82.5 3.20 3.65
COF 150702C00083000 C 07/02/15 83.0 2.84 3.25
COF 150702C00083500 C 07/02/15 83.5 2.48 2.88
COF 150702C00084000 C 07/02/15 84.0 2.14 2.49
COF 150702C00084500 C 07/02/15 84.5 1.82 2.15
COF 150702C00085000 C 07/02/15 85.0 1.53 1.62
COF 150702C00085500 C 07/02/15 85.5 1.27 1.35
COF 150702C00086000 C 07/02/15 86.0 1.04 1.12
COF 150702C00086500 C 07/02/15 86.5 0.84 0.91
COF 150702C00087000 C 07/02/15 87.0 0.66 0.74
COF 150702C00087500 C 07/02/15 87.5 0.52 0.59
COF 150702C00088000 C 07/02/15 88.0 0.34 0.61
COF 150702C00088500 C 07/02/15 88.5 0.25 0.49
COF 150702C00089000 C 07/02/15 89.0 0.18 0.40
COF 150702C00089500 C 07/02/15 89.5 0.15 0.45
COF 150702C00090000 C 07/02/15 90.0 0.11 0.45
COF 150702C00090500 C 07/02/15 90.5 0.07 0.47
COF 150702C00091000 C 07/02/15 91.0 0.06 0.47
COF 150702C00091500 C 07/02/15 91.5 0.04 0.45
COF 150702C00092000 C 07/02/15 92.0 0.03 0.41
COF 150702C00092500 C 07/02/15 92.5 0.02 0.38
COF 150702C00093000 C 07/02/15 93.0 0.00 0.42
COF 150702C00094000 C 07/02/15 94.0 0.00 0.41
COF 150702C00095000 C 07/02/15 95.0 0.00 0.41
COF 150702P00075000 P 07/02/15 75.0 0.09 0.48
COF 150702P00076500 P 07/02/15 76.5 0.13 0.48
COF 150702P00077000 P 07/02/15 77.0 0.15 0.47
COF 150702P00077500 P 07/02/15 77.5 0.16 0.49
COF 150702P00078000 P 07/02/15 78.0 0.19 0.48
COF 150702P00078500 P 07/02/15 78.5 0.13 0.51
COF 150702P00079000 P 07/02/15 79.0 0.17 0.54
COF 150702P00079500 P 07/02/15 79.5 0.21 0.49
COF 150702P00080000 P 07/02/15 80.0 0.30 0.54
COF 150702P00080500 P 07/02/15 80.5 0.35 0.61
COF 150702P00081000 P 07/02/15 81.0 0.41 0.69
COF 150702P00081500 P 07/02/15 81.5 0.49 0.78
COF 150702P00082000 P 07/02/15 82.0 0.57 0.82
COF 150702P00082500 P 07/02/15 82.5 0.65 0.88
COF 150702P00083000 P 07/02/15 83.0 0.75 1.04
COF 150702P00083500 P 07/02/15 83.5 0.88 1.19
COF 150702P00084000 P 07/02/15 84.0 1.01 1.28
COF 150702P00084500 P 07/02/15 84.5 1.18 1.49
COF 150702P00085000 P 07/02/15 85.0 1.44 1.56
COF 150702P00085500 P 07/02/15 85.5 1.65 1.80
COF 150702P00086000 P 07/02/15 86.0 1.89 2.22
COF 150702P00086500 P 07/02/15 86.5 2.09 2.50
COF 150702P00087000 P 07/02/15 87.0 2.43 2.97
COF 150702P00087500 P 07/02/15 87.5 2.70 3.30
COF 150702P00088000 P 07/02/15 88.0 3.05 3.65
COF 150702P00088500 P 07/02/15 88.5 3.45 4.05
COF 150702P00089000 P 07/02/15 89.0 3.85 4.50
COF 150702P00089500 P 07/02/15 89.5 4.25 4.90
COF 150702P00090000 P 07/02/15 90.0 4.70 5.35
COF 150702P00090500 P 07/02/15 90.5 5.15 5.85
COF 150702P00091000 P 07/02/15 91.0 5.60 6.40
COF 150702P00091500 P 07/02/15 91.5 6.10 6.90
COF 150702P00092000 P 07/02/15 92.0 6.55 7.35
COF 150702P00092500 P 07/02/15 92.5 7.05 7.85
COF 150702P00093000 P 07/02/15 93.0 7.55 8.35
COF 150702P00094000 P 07/02/15 94.0 8.55 9.35
COF 150702P00095000 P 07/02/15 95.0 9.45 10.35
COF 150717C00050000 C 07/17/15 50.0 34.45 35.80
COF 150717C00055000 C 07/17/15 55.0 29.45 30.90
COF 150717C00060000 C 07/17/15 60.0 24.45 25.70
COF 150717C00065000 C 07/17/15 65.0 19.50 20.65
COF 150717C00070000 C 07/17/15 70.0 14.55 15.70
COF 150717C00075000 C 07/17/15 75.0 9.95 10.85
COF 150717C00077500 C 07/17/15 77.5 7.55 8.35
COF 150717C00080000 C 07/17/15 80.0 5.35 6.10
COF 150717C00082500 C 07/17/15 82.5 3.40 4.05
COF 150717C00085000 C 07/17/15 85.0 2.05 2.18
COF 150717C00087500 C 07/17/15 87.5 0.94 1.05
COF 150717C00090000 C 07/17/15 90.0 0.36 0.44
COF 150717C00092500 C 07/17/15 92.5 0.07 0.23
COF 150717C00095000 C 07/17/15 95.0 0.02 0.14
COF 150717C00100000 C 07/17/15 100.0 0.00 0.13
COF 150717C00105000 C 07/17/15 105.0 0.00 0.13
COF 150717C00110000 C 07/17/15 110.0 0.00 0.13
COF 150717C00115000 C 07/17/15 115.0 0.00 0.12
COF 150717C00120000 C 07/17/15 120.0 0.00 0.12
COF 150717C00125000 C 07/17/15 125.0 0.00 0.12
COF 150717P00050000 P 07/17/15 50.0 0.00 0.15
COF 150717P00055000 P 07/17/15 55.0 0.01 0.18
COF 150717P00060000 P 07/17/15 60.0 0.02 0.16
COF 150717P00065000 P 07/17/15 65.0 0.04 0.22
COF 150717P00070000 P 07/17/15 70.0 0.10 0.21
COF 150717P00075000 P 07/17/15 75.0 0.21 0.36
COF 150717P00077500 P 07/17/15 77.5 0.36 0.43
COF 150717P00080000 P 07/17/15 80.0 0.61 0.68
COF 150717P00082500 P 07/17/15 82.5 1.10 1.17
COF 150717P00085000 P 07/17/15 85.0 1.91 2.06
COF 150717P00087500 P 07/17/15 87.5 3.10 3.70
COF 150717P00090000 P 07/17/15 90.0 4.95 5.60
COF 150717P00092500 P 07/17/15 92.5 7.15 7.95
COF 150717P00095000 P 07/17/15 95.0 9.55 10.35
COF 150717P00100000 P 07/17/15 100.0 14.25 15.90
COF 150717P00105000 P 07/17/15 105.0 19.40 21.00
COF 150717P00110000 P 07/17/15 110.0 23.60 26.50
COF 150717P00115000 P 07/17/15 115.0 28.60 31.50
COF 150717P00120000 P 07/17/15 120.0 33.60 36.50
COF 150717P00125000 P 07/17/15 125.0 39.20 41.50
COF 150918C00045000 C 09/18/15 45.0 38.30 42.00
COF 150918C00050000 C 09/18/15 50.0 33.35 37.05
COF 150918C00055000 C 09/18/15 55.0 28.55 31.90
COF 150918C00060000 C 09/18/15 60.0 23.55 26.75
COF 150918C00065000 C 09/18/15 65.0 18.75 22.00
COF 150918C00067500 C 09/18/15 67.5 16.20 19.70
COF 150918C00070000 C 09/18/15 70.0 14.70 15.85
COF 150918C00072500 C 09/18/15 72.5 12.45 13.40
COF 150918C00075000 C 09/18/15 75.0 10.15 10.90
COF 150918C00077500 C 09/18/15 77.5 8.05 8.80
COF 150918C00080000 C 09/18/15 80.0 6.30 6.55
COF 150918C00082500 C 09/18/15 82.5 4.50 4.85
COF 150918C00085000 C 09/18/15 85.0 2.99 3.25
COF 150918C00087500 C 09/18/15 87.5 1.82 2.06
COF 150918C00090000 C 09/18/15 90.0 1.03 1.17
COF 150918C00092500 C 09/18/15 92.5 0.40 0.67
COF 150918C00095000 C 09/18/15 95.0 0.17 0.44
COF 150918C00100000 C 09/18/15 100.0 0.03 0.21
COF 150918C00105000 C 09/18/15 105.0 0.01 0.14
COF 150918C00110000 C 09/18/15 110.0 0.00 0.07
COF 150918P00045000 P 09/18/15 45.0 0.01 0.07
COF 150918P00050000 P 09/18/15 50.0 0.03 0.16
COF 150918P00055000 P 09/18/15 55.0 0.04 0.34
COF 150918P00060000 P 09/18/15 60.0 0.12 0.33
COF 150918P00065000 P 09/18/15 65.0 0.20 0.40
COF 150918P00067500 P 09/18/15 67.5 0.24 0.47
COF 150918P00070000 P 09/18/15 70.0 0.32 0.64
COF 150918P00072500 P 09/18/15 72.5 0.47 0.70
COF 150918P00075000 P 09/18/15 75.0 0.67 0.86
COF 150918P00077500 P 09/18/15 77.5 0.96 1.19
COF 150918P00080000 P 09/18/15 80.0 1.42 1.57
COF 150918P00082500 P 09/18/15 82.5 2.14 2.47
COF 150918P00085000 P 09/18/15 85.0 3.10 3.35
COF 150918P00087500 P 09/18/15 87.5 4.45 4.95
COF 150918P00090000 P 09/18/15 90.0 5.95 6.70
COF 150918P00092500 P 09/18/15 92.5 7.95 8.80
COF 150918P00095000 P 09/18/15 95.0 10.15 11.20
COF 150918P00100000 P 09/18/15 100.0 13.45 16.05
COF 150918P00105000 P 09/18/15 105.0 18.40 21.75
COF 150918P00110000 P 09/18/15 110.0 24.15 26.15
COF 151218C00050000 C 12/18/15 50.0 34.30 36.30
COF 151218C00055000 C 12/18/15 55.0 28.65 32.00
COF 151218C00060000 C 12/18/15 60.0 23.80 27.05
COF 151218C00065000 C 12/18/15 65.0 19.90 21.40
COF 151218C00070000 C 12/18/15 70.0 14.85 16.25
COF 151218C00072500 C 12/18/15 72.5 12.50 13.90
COF 151218C00075000 C 12/18/15 75.0 10.50 11.70
COF 151218C00077500 C 12/18/15 77.5 8.90 9.60
COF 151218C00080000 C 12/18/15 80.0 7.15 7.70
COF 151218C00082500 C 12/18/15 82.5 5.45 6.00
COF 151218C00085000 C 12/18/15 85.0 4.25 4.55
COF 151218C00087500 C 12/18/15 87.5 3.00 3.35
COF 151218C00090000 C 12/18/15 90.0 2.09 2.34
COF 151218C00092500 C 12/18/15 92.5 1.28 1.58
COF 151218C00095000 C 12/18/15 95.0 0.74 1.12
COF 151218C00100000 C 12/18/15 100.0 0.22 0.49
COF 151218C00105000 C 12/18/15 105.0 0.04 0.31
COF 151218C00110000 C 12/18/15 110.0 0.05 0.24
COF 151218C00115000 C 12/18/15 115.0 0.01 0.23
COF 151218C00120000 C 12/18/15 120.0 0.00 0.16
COF 151218P00050000 P 12/18/15 50.0 0.09 0.50
COF 151218P00055000 P 12/18/15 55.0 0.23 0.49
COF 151218P00060000 P 12/18/15 60.0 0.31 0.64
COF 151218P00065000 P 12/18/15 65.0 0.51 0.84
COF 151218P00070000 P 12/18/15 70.0 0.89 1.13
COF 151218P00072500 P 12/18/15 72.5 1.18 1.35
COF 151218P00075000 P 12/18/15 75.0 1.55 1.89
COF 151218P00077500 P 12/18/15 77.5 2.02 2.42
COF 151218P00080000 P 12/18/15 80.0 2.65 3.10
COF 151218P00082500 P 12/18/15 82.5 3.50 3.95
COF 151218P00085000 P 12/18/15 85.0 4.65 4.90
COF 151218P00087500 P 12/18/15 87.5 5.85 6.50
COF 151218P00090000 P 12/18/15 90.0 7.45 8.25
COF 151218P00092500 P 12/18/15 92.5 9.10 10.20
COF 151218P00095000 P 12/18/15 95.0 10.95 12.10
COF 151218P00100000 P 12/18/15 100.0 15.40 16.90
COF 151218P00105000 P 12/18/15 105.0 18.85 22.25
COF 151218P00110000 P 12/18/15 110.0 23.70 27.15
COF 151218P00115000 P 12/18/15 115.0 28.60 32.20
COF 151218P00120000 P 12/18/15 120.0 33.90 36.45
COF 160115C00035000 C 01/15/16 35.0 48.35 52.00
COF 160115C00040000 C 01/15/16 40.0 43.45 46.75
COF 160115C00045000 C 01/15/16 45.0 38.50 41.75
COF 160115C00050000 C 01/15/16 50.0 34.35 36.20
COF 160115C00055000 C 01/15/16 55.0 29.40 31.00
COF 160115C00060000 C 01/15/16 60.0 24.50 26.10
COF 160115C00062500 C 01/15/16 62.5 22.10 23.35
COF 160115C00065000 C 01/15/16 65.0 19.90 20.95
COF 160115C00067500 C 01/15/16 67.5 17.25 18.60
COF 160115C00070000 C 01/15/16 70.0 15.20 16.20
COF 160115C00072500 C 01/15/16 72.5 13.00 14.05
COF 160115C00075000 C 01/15/16 75.0 10.85 11.90
COF 160115C00077500 C 01/15/16 77.5 9.25 9.70
COF 160115C00080000 C 01/15/16 80.0 7.50 8.05
COF 160115C00082500 C 01/15/16 82.5 5.95 6.40
COF 160115C00085000 C 01/15/16 85.0 4.45 4.90
COF 160115C00087500 C 01/15/16 87.5 3.35 3.70
COF 160115C00090000 C 01/15/16 90.0 2.39 2.78
COF 160115C00092500 C 01/15/16 92.5 1.65 1.84
COF 160115C00095000 C 01/15/16 95.0 0.95 1.30
COF 160115C00100000 C 01/15/16 100.0 0.34 0.74
COF 160115C00105000 C 01/15/16 105.0 0.09 0.50
COF 160115C00110000 C 01/15/16 110.0 0.00 0.41
COF 160115C00115000 C 01/15/16 115.0 0.00 0.25
COF 160115C00120000 C 01/15/16 120.0 0.00 0.17
COF 160115P00035000 P 01/15/16 35.0 0.02 0.12
COF 160115P00040000 P 01/15/16 40.0 0.04 0.32
COF 160115P00045000 P 01/15/16 45.0 0.01 0.42
COF 160115P00050000 P 01/15/16 50.0 0.14 0.51
COF 160115P00055000 P 01/15/16 55.0 0.22 0.50
COF 160115P00060000 P 01/15/16 60.0 0.48 0.75
COF 160115P00062500 P 01/15/16 62.5 0.56 0.86
COF 160115P00065000 P 01/15/16 65.0 0.70 0.85
COF 160115P00067500 P 01/15/16 67.5 0.88 1.18
COF 160115P00070000 P 01/15/16 70.0 1.10 1.37
COF 160115P00072500 P 01/15/16 72.5 1.40 1.73
COF 160115P00075000 P 01/15/16 75.0 1.83 2.17
COF 160115P00077500 P 01/15/16 77.5 2.37 2.68
COF 160115P00080000 P 01/15/16 80.0 3.00 3.30
COF 160115P00082500 P 01/15/16 82.5 3.85 4.20
COF 160115P00085000 P 01/15/16 85.0 4.95 5.30
COF 160115P00087500 P 01/15/16 87.5 6.20 6.60
COF 160115P00090000 P 01/15/16 90.0 7.65 8.40
COF 160115P00092500 P 01/15/16 92.5 9.45 10.05
COF 160115P00095000 P 01/15/16 95.0 11.35 12.70
COF 160115P00100000 P 01/15/16 100.0 15.65 17.10
COF 160115P00105000 P 01/15/16 105.0 20.25 21.45
COF 160115P00110000 P 01/15/16 110.0 23.65 27.20
COF 160115P00115000 P 01/15/16 115.0 29.45 31.45
COF 160115P00120000 P 01/15/16 120.0 34.70 36.45
COF 170120C00040000 C 01/20/17 40.0 42.75 47.35
COF 170120C00045000 C 01/20/17 45.0 37.80 42.35
COF 170120C00050000 C 01/20/17 50.0 33.50 37.40
COF 170120C00055000 C 01/20/17 55.0 28.70 31.90
COF 170120C00060000 C 01/20/17 60.0 25.15 26.80
COF 170120C00065000 C 01/20/17 65.0 20.30 21.95
COF 170120C00067500 C 01/20/17 67.5 18.30 20.00
COF 170120C00070000 C 01/20/17 70.0 16.35 18.00
COF 170120C00072500 C 01/20/17 72.5 14.35 16.25
COF 170120C00075000 C 01/20/17 75.0 12.60 14.45
COF 170120C00077500 C 01/20/17 77.5 10.95 12.85
COF 170120C00080000 C 01/20/17 80.0 9.50 11.30
COF 170120C00082500 C 01/20/17 82.5 8.05 9.80
COF 170120C00085000 C 01/20/17 85.0 7.20 8.40
COF 170120C00087500 C 01/20/17 87.5 5.85 7.35
COF 170120C00090000 C 01/20/17 90.0 4.80 6.25
COF 170120C00092500 C 01/20/17 92.5 3.90 5.35
COF 170120C00095000 C 01/20/17 95.0 3.15 4.60
COF 170120C00100000 C 01/20/17 100.0 2.01 3.20
COF 170120C00105000 C 01/20/17 105.0 1.50 2.23
COF 170120C00110000 C 01/20/17 110.0 0.72 1.55
COF 170120C00115000 C 01/20/17 115.0 0.40 1.25
COF 170120C00120000 C 01/20/17 120.0 0.30 1.00
COF 170120P00040000 P 01/20/17 40.0 0.16 1.03
COF 170120P00045000 P 01/20/17 45.0 0.33 1.22
COF 170120P00050000 P 01/20/17 50.0 0.56 1.45
COF 170120P00055000 P 01/20/17 55.0 0.95 1.82
COF 170120P00060000 P 01/20/17 60.0 1.43 2.31
COF 170120P00065000 P 01/20/17 65.0 2.12 2.87
COF 170120P00067500 P 01/20/17 67.5 2.56 3.40
COF 170120P00070000 P 01/20/17 70.0 3.05 3.95
COF 170120P00072500 P 01/20/17 72.5 3.70 4.65
COF 170120P00075000 P 01/20/17 75.0 4.35 5.50
COF 170120P00077500 P 01/20/17 77.5 5.15 6.40
COF 170120P00080000 P 01/20/17 80.0 6.10 7.35
COF 170120P00082500 P 01/20/17 82.5 7.15 8.55
COF 170120P00085000 P 01/20/17 85.0 8.35 9.75
COF 170120P00087500 P 01/20/17 87.5 9.70 11.20
COF 170120P00090000 P 01/20/17 90.0 11.05 12.75
COF 170120P00092500 P 01/20/17 92.5 12.55 14.45
COF 170120P00095000 P 01/20/17 95.0 14.20 16.25
COF 170120P00100000 P 01/20/17 100.0 17.85 20.60
COF 170120P00105000 P 01/20/17 105.0 21.95 24.20
COF 170120P00110000 P 01/20/17 110.0 26.25 28.60
COF 170120P00115000 P 01/20/17 115.0 30.90 33.55
COF 170120P00120000 P 01/20/17 120.0 35.65 38.55

OPRA data is delayed 15 minutes.