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 (2014-08-15)Premium Content

Capital One Financial Corporation (COF)
As of Sep 2 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 140905C00060000 C 09/05/14 60.0 21.70 22.70
COF 140905C00062500 C 09/05/14 62.5 19.30 20.10
COF 140905C00065000 C 09/05/14 65.0 16.80 17.60
COF 140905C00067500 C 09/05/14 67.5 14.30 15.10
COF 140905C00070000 C 09/05/14 70.0 11.90 12.70
COF 140905C00071000 C 09/05/14 71.0 10.90 11.70
COF 140905C00071500 C 09/05/14 71.5 10.40 11.20
COF 140905C00072000 C 09/05/14 72.0 9.95 10.45
COF 140905C00072500 C 09/05/14 72.5 9.45 9.95
COF 140905C00073000 C 09/05/14 73.0 8.95 9.45
COF 140905C00073500 C 09/05/14 73.5 8.45 8.95
COF 140905C00074000 C 09/05/14 74.0 7.95 8.45
COF 140905C00074500 C 09/05/14 74.5 7.45 7.95
COF 140905C00075000 C 09/05/14 75.0 6.95 7.45
COF 140905C00076000 C 09/05/14 76.0 5.95 6.45
COF 140905C00077000 C 09/05/14 77.0 5.00 5.40
COF 140905C00078000 C 09/05/14 78.0 4.00 4.40
COF 140905C00079000 C 09/05/14 79.0 3.00 3.40
COF 140905C00080000 C 09/05/14 80.0 2.14 2.47
COF 140905C00081000 C 09/05/14 81.0 1.21 1.41
COF 140905C00082000 C 09/05/14 82.0 0.51 0.56
COF 140905C00083000 C 09/05/14 83.0 0.13 0.16
COF 140905C00084000 C 09/05/14 84.0 0.03 0.09
COF 140905C00085000 C 09/05/14 85.0 0.00 0.06
COF 140905C00086000 C 09/05/14 86.0 0.00 0.15
COF 140905C00087000 C 09/05/14 87.0 0.00 0.15
COF 140905C00088000 C 09/05/14 88.0 0.00 0.14
COF 140905C00089000 C 09/05/14 89.0 0.00 0.14
COF 140905C00090000 C 09/05/14 90.0 0.00 0.14
COF 140905C00091000 C 09/05/14 91.0 0.00 0.14
COF 140905C00092000 C 09/05/14 92.0 0.00 0.14
COF 140905C00093000 C 09/05/14 93.0 0.00 0.14
COF 140905C00094000 C 09/05/14 94.0 0.00 0.14
COF 140905C00095000 C 09/05/14 95.0 0.00 0.14
COF 140905C00096000 C 09/05/14 96.0 0.00 0.14
COF 140905C00097000 C 09/05/14 97.0 0.00 0.14
COF 140905C00100000 C 09/05/14 100.0 0.00 0.14
COF 140905C00105000 C 09/05/14 105.0 0.00 0.14
COF 140905C00110000 C 09/05/14 110.0 0.00 0.14
COF 140905P00060000 P 09/05/14 60.0 0.00 0.14
COF 140905P00062500 P 09/05/14 62.5 0.00 0.14
COF 140905P00065000 P 09/05/14 65.0 0.00 0.14
COF 140905P00067500 P 09/05/14 67.5 0.00 0.14
COF 140905P00070000 P 09/05/14 70.0 0.00 0.14
COF 140905P00071000 P 09/05/14 71.0 0.00 0.14
COF 140905P00071500 P 09/05/14 71.5 0.00 0.14
COF 140905P00072000 P 09/05/14 72.0 0.00 0.14
COF 140905P00072500 P 09/05/14 72.5 0.00 0.14
COF 140905P00073000 P 09/05/14 73.0 0.00 0.14
COF 140905P00073500 P 09/05/14 73.5 0.00 0.14
COF 140905P00074000 P 09/05/14 74.0 0.00 0.14
COF 140905P00074500 P 09/05/14 74.5 0.00 0.14
COF 140905P00075000 P 09/05/14 75.0 0.00 0.14
COF 140905P00076000 P 09/05/14 76.0 0.00 0.14
COF 140905P00077000 P 09/05/14 77.0 0.00 0.14
COF 140905P00078000 P 09/05/14 78.0 0.00 0.14
COF 140905P00079000 P 09/05/14 79.0 0.00 0.07
COF 140905P00080000 P 09/05/14 80.0 0.01 0.10
COF 140905P00081000 P 09/05/14 81.0 0.09 0.13
COF 140905P00082000 P 09/05/14 82.0 0.32 0.36
COF 140905P00083000 P 09/05/14 83.0 0.87 1.07
COF 140905P00084000 P 09/05/14 84.0 1.76 1.98
COF 140905P00085000 P 09/05/14 85.0 2.60 2.95
COF 140905P00086000 P 09/05/14 86.0 3.60 4.00
COF 140905P00087000 P 09/05/14 87.0 4.60 5.00
COF 140905P00088000 P 09/05/14 88.0 5.55 6.05
COF 140905P00089000 P 09/05/14 89.0 6.55 7.05
COF 140905P00090000 P 09/05/14 90.0 7.55 8.05
COF 140905P00091000 P 09/05/14 91.0 8.55 8.95
COF 140905P00092000 P 09/05/14 92.0 9.55 10.05
COF 140905P00093000 P 09/05/14 93.0 10.30 11.10
COF 140905P00094000 P 09/05/14 94.0 11.30 12.10
COF 140905P00095000 P 09/05/14 95.0 12.20 13.00
COF 140905P00096000 P 09/05/14 96.0 13.20 14.00
COF 140905P00097000 P 09/05/14 97.0 14.20 15.00
COF 140905P00100000 P 09/05/14 100.0 17.20 18.00
COF 140905P00105000 P 09/05/14 105.0 22.00 23.00
COF 140905P00110000 P 09/05/14 110.0 27.30 28.30
COF 140912C00070000 C 09/12/14 70.0 11.90 12.65
COF 140912C00072500 C 09/12/14 72.5 9.50 10.00
COF 140912C00075000 C 09/12/14 75.0 7.00 7.50
COF 140912C00076000 C 09/12/14 76.0 6.00 6.50
COF 140912C00077000 C 09/12/14 77.0 5.05 5.55
COF 140912C00078000 C 09/12/14 78.0 4.10 4.50
COF 140912C00079000 C 09/12/14 79.0 3.10 3.50
COF 140912C00080000 C 09/12/14 80.0 2.17 2.57
COF 140912C00081000 C 09/12/14 81.0 1.44 1.58
COF 140912C00082000 C 09/12/14 82.0 0.82 0.87
COF 140912C00083000 C 09/12/14 83.0 0.37 0.42
COF 140912C00084000 C 09/12/14 84.0 0.15 0.20
COF 140912C00085000 C 09/12/14 85.0 0.03 0.22
COF 140912C00086000 C 09/12/14 86.0 0.01 0.13
COF 140912C00087000 C 09/12/14 87.0 0.00 0.16
COF 140912C00088000 C 09/12/14 88.0 0.00 0.15
COF 140912C00089000 C 09/12/14 89.0 0.00 0.15
COF 140912C00090000 C 09/12/14 90.0 0.00 0.15
COF 140912C00095000 C 09/12/14 95.0 0.00 0.15
COF 140912P00070000 P 09/12/14 70.0 0.01 0.15
COF 140912P00072500 P 09/12/14 72.5 0.02 0.14
COF 140912P00075000 P 09/12/14 75.0 0.03 0.13
COF 140912P00076000 P 09/12/14 76.0 0.02 0.14
COF 140912P00077000 P 09/12/14 77.0 0.03 0.14
COF 140912P00078000 P 09/12/14 78.0 0.03 0.14
COF 140912P00079000 P 09/12/14 79.0 0.06 0.14
COF 140912P00080000 P 09/12/14 80.0 0.11 0.19
COF 140912P00081000 P 09/12/14 81.0 0.29 0.33
COF 140912P00082000 P 09/12/14 82.0 0.61 0.66
COF 140912P00083000 P 09/12/14 83.0 1.15 1.22
COF 140912P00084000 P 09/12/14 84.0 1.85 2.10
COF 140912P00085000 P 09/12/14 85.0 2.65 3.05
COF 140912P00086000 P 09/12/14 86.0 3.65 4.05
COF 140912P00087000 P 09/12/14 87.0 4.60 5.00
COF 140912P00088000 P 09/12/14 88.0 5.55 6.05
COF 140912P00089000 P 09/12/14 89.0 6.55 7.05
COF 140912P00090000 P 09/12/14 90.0 7.55 8.05
COF 140912P00095000 P 09/12/14 95.0 12.40 13.20
COF 140920C00045000 C 09/20/14 45.0 36.75 37.75
COF 140920C00050000 C 09/20/14 50.0 31.75 32.75
COF 140920C00055000 C 09/20/14 55.0 26.75 27.75
COF 140920C00060000 C 09/20/14 60.0 21.75 22.70
COF 140920C00062500 C 09/20/14 62.5 19.35 20.15
COF 140920C00065000 C 09/20/14 65.0 16.85 17.65
COF 140920C00067500 C 09/20/14 67.5 14.50 15.25
COF 140920C00068500 C 09/20/14 68.5 13.50 14.25
COF 140920C00069000 C 09/20/14 69.0 13.00 13.75
COF 140920C00069500 C 09/20/14 69.5 12.50 13.25
COF 140920C00070000 C 09/20/14 70.0 12.00 12.65
COF 140920C00070500 C 09/20/14 70.5 11.50 12.25
COF 140920C00071000 C 09/20/14 71.0 11.00 11.75
COF 140920C00071500 C 09/20/14 71.5 10.50 11.25
COF 140920C00072000 C 09/20/14 72.0 10.00 10.50
COF 140920C00072500 C 09/20/14 72.5 9.50 10.00
COF 140920C00073000 C 09/20/14 73.0 9.00 9.50
COF 140920C00073500 C 09/20/14 73.5 8.50 9.00
COF 140920C00074000 C 09/20/14 74.0 8.05 8.55
COF 140920C00074500 C 09/20/14 74.5 7.55 8.05
COF 140920C00075000 C 09/20/14 75.0 7.05 7.55
COF 140920C00076000 C 09/20/14 76.0 6.15 6.60
COF 140920C00077500 C 09/20/14 77.5 4.70 5.10
COF 140920C00079000 C 09/20/14 79.0 3.25 3.65
COF 140920C00080000 C 09/20/14 80.0 2.48 2.62
COF 140920C00081000 C 09/20/14 81.0 1.68 1.77
COF 140920C00082500 C 09/20/14 82.5 0.78 0.84
COF 140920C00084000 C 09/20/14 84.0 0.28 0.32
COF 140920C00085000 C 09/20/14 85.0 0.13 0.24
COF 140920C00086000 C 09/20/14 86.0 0.04 0.25
COF 140920C00087500 C 09/20/14 87.5 0.01 0.12
COF 140920C00089000 C 09/20/14 89.0 0.00 0.07
COF 140920C00090000 C 09/20/14 90.0 0.00 0.05
COF 140920C00091000 C 09/20/14 91.0 0.00 0.04
COF 140920C00092500 C 09/20/14 92.5 0.00 0.05
COF 140920C00094000 C 09/20/14 94.0 0.00 0.03
COF 140920C00095000 C 09/20/14 95.0 0.00 0.03
COF 140920C00096000 C 09/20/14 96.0 0.00 0.03
COF 140920C00099000 C 09/20/14 99.0 0.00 0.03
COF 140920C00100000 C 09/20/14 100.0 0.00 0.03
COF 140920C00101000 C 09/20/14 101.0 0.00 0.02
COF 140920P00045000 P 09/20/14 45.0 0.00 0.01
COF 140920P00050000 P 09/20/14 50.0 0.00 0.01
COF 140920P00055000 P 09/20/14 55.0 0.00 0.01
COF 140920P00060000 P 09/20/14 60.0 0.00 0.03
COF 140920P00062500 P 09/20/14 62.5 0.00 0.03
COF 140920P00065000 P 09/20/14 65.0 0.00 0.03
COF 140920P00067500 P 09/20/14 67.5 0.00 0.04
COF 140920P00068500 P 09/20/14 68.5 0.01 0.04
COF 140920P00069000 P 09/20/14 69.0 0.01 0.05
COF 140920P00069500 P 09/20/14 69.5 0.01 0.06
COF 140920P00070000 P 09/20/14 70.0 0.02 0.07
COF 140920P00070500 P 09/20/14 70.5 0.02 0.09
COF 140920P00071000 P 09/20/14 71.0 0.02 0.10
COF 140920P00071500 P 09/20/14 71.5 0.03 0.11
COF 140920P00072000 P 09/20/14 72.0 0.03 0.14
COF 140920P00072500 P 09/20/14 72.5 0.03 0.14
COF 140920P00073000 P 09/20/14 73.0 0.04 0.14
COF 140920P00073500 P 09/20/14 73.5 0.04 0.14
COF 140920P00074000 P 09/20/14 74.0 0.03 0.14
COF 140920P00074500 P 09/20/14 74.5 0.05 0.14
COF 140920P00075000 P 09/20/14 75.0 0.05 0.15
COF 140920P00076000 P 09/20/14 76.0 0.03 0.15
COF 140920P00077500 P 09/20/14 77.5 0.10 0.14
COF 140920P00079000 P 09/20/14 79.0 0.14 0.24
COF 140920P00080000 P 09/20/14 80.0 0.28 0.31
COF 140920P00081000 P 09/20/14 81.0 0.48 0.53
COF 140920P00082500 P 09/20/14 82.5 1.06 1.14
COF 140920P00084000 P 09/20/14 84.0 2.04 2.23
COF 140920P00085000 P 09/20/14 85.0 2.75 3.10
COF 140920P00086000 P 09/20/14 86.0 3.70 4.05
COF 140920P00087500 P 09/20/14 87.5 5.05 5.50
COF 140920P00089000 P 09/20/14 89.0 6.50 6.95
COF 140920P00090000 P 09/20/14 90.0 7.55 8.05
COF 140920P00091000 P 09/20/14 91.0 8.55 9.05
COF 140920P00092500 P 09/20/14 92.5 10.05 10.85
COF 140920P00094000 P 09/20/14 94.0 11.40 12.20
COF 140920P00095000 P 09/20/14 95.0 12.40 13.20
COF 140920P00096000 P 09/20/14 96.0 13.40 14.20
COF 140920P00099000 P 09/20/14 99.0 16.40 17.20
COF 140920P00100000 P 09/20/14 100.0 17.40 18.20
COF 140920P00101000 P 09/20/14 101.0 18.40 19.20
COF 140926C00075000 C 09/26/14 75.0 7.05 7.55
COF 140926C00076000 C 09/26/14 76.0 6.10 6.60
COF 140926C00077000 C 09/26/14 77.0 5.10 5.60
COF 140926C00078000 C 09/26/14 78.0 4.30 4.60
COF 140926C00079000 C 09/26/14 79.0 3.40 3.60
COF 140926C00080000 C 09/26/14 80.0 2.52 2.80
COF 140926C00081000 C 09/26/14 81.0 1.84 1.95
COF 140926C00082000 C 09/26/14 82.0 1.21 1.31
COF 140926C00083000 C 09/26/14 83.0 0.74 0.82
COF 140926C00084000 C 09/26/14 84.0 0.44 0.48
COF 140926C00085000 C 09/26/14 85.0 0.23 0.38
COF 140926C00086000 C 09/26/14 86.0 0.07 0.25
COF 140926C00087000 C 09/26/14 87.0 0.03 0.24
COF 140926C00088000 C 09/26/14 88.0 0.02 0.19
COF 140926C00089000 C 09/26/14 89.0 0.01 0.18
COF 140926C00090000 C 09/26/14 90.0 0.00 0.16
COF 140926P00075000 P 09/26/14 75.0 0.06 0.20
COF 140926P00076000 P 09/26/14 76.0 0.08 0.23
COF 140926P00077000 P 09/26/14 77.0 0.05 0.22
COF 140926P00078000 P 09/26/14 78.0 0.09 0.28
COF 140926P00079000 P 09/26/14 79.0 0.24 0.33
COF 140926P00080000 P 09/26/14 80.0 0.40 0.46
COF 140926P00081000 P 09/26/14 81.0 0.64 0.71
COF 140926P00082000 P 09/26/14 82.0 0.99 1.08
COF 140926P00083000 P 09/26/14 83.0 1.51 1.61
COF 140926P00084000 P 09/26/14 84.0 2.03 2.29
COF 140926P00085000 P 09/26/14 85.0 2.85 3.25
COF 140926P00086000 P 09/26/14 86.0 3.75 4.15
COF 140926P00087000 P 09/26/14 87.0 4.65 5.05
COF 140926P00088000 P 09/26/14 88.0 5.60 6.10
COF 140926P00089000 P 09/26/14 89.0 6.60 7.05
COF 140926P00090000 P 09/26/14 90.0 7.60 8.10
COF 141003C00075000 C 10/03/14 75.0 7.10 7.60
COF 141003C00076000 C 10/03/14 76.0 6.15 6.65
COF 141003C00077000 C 10/03/14 77.0 5.20 5.70
COF 141003C00078000 C 10/03/14 78.0 4.30 4.70
COF 141003C00079000 C 10/03/14 79.0 3.50 3.85
COF 141003C00080000 C 10/03/14 80.0 2.71 3.05
COF 141003C00081000 C 10/03/14 81.0 2.01 2.18
COF 141003C00082000 C 10/03/14 82.0 1.41 1.53
COF 141003C00083000 C 10/03/14 83.0 0.92 1.03
COF 141003C00084000 C 10/03/14 84.0 0.58 0.66
COF 141003C00085000 C 10/03/14 85.0 0.34 0.43
COF 141003C00086000 C 10/03/14 86.0 0.17 0.33
COF 141003C00087000 C 10/03/14 87.0 0.08 0.26
COF 141003C00088000 C 10/03/14 88.0 0.03 0.17
COF 141003C00089000 C 10/03/14 89.0 0.02 0.24
COF 141003C00090000 C 10/03/14 90.0 0.01 0.22
COF 141003P00075000 P 10/03/14 75.0 0.09 0.20
COF 141003P00076000 P 10/03/14 76.0 0.04 0.25
COF 141003P00077000 P 10/03/14 77.0 0.09 0.29
COF 141003P00078000 P 10/03/14 78.0 0.18 0.36
COF 141003P00079000 P 10/03/14 79.0 0.36 0.50
COF 141003P00080000 P 10/03/14 80.0 0.56 0.65
COF 141003P00081000 P 10/03/14 81.0 0.81 0.91
COF 141003P00082000 P 10/03/14 82.0 1.18 1.30
COF 141003P00083000 P 10/03/14 83.0 1.69 1.85
COF 141003P00084000 P 10/03/14 84.0 2.32 2.54
COF 141003P00085000 P 10/03/14 85.0 2.95 3.35
COF 141003P00086000 P 10/03/14 86.0 3.80 4.20
COF 141003P00087000 P 10/03/14 87.0 4.70 5.10
COF 141003P00088000 P 10/03/14 88.0 5.65 6.15
COF 141003P00089000 P 10/03/14 89.0 6.60 7.10
COF 141003P00090000 P 10/03/14 90.0 7.55 8.05
COF 141010C00070000 C 10/10/14 70.0 11.90 12.70
COF 141010C00071000 C 10/10/14 71.0 10.90 11.70
COF 141010C00071500 C 10/10/14 71.5 10.45 11.25
COF 141010C00072000 C 10/10/14 72.0 10.05 10.85
COF 141010C00072500 C 10/10/14 72.5 9.60 10.10
COF 141010C00073000 C 10/10/14 73.0 9.15 9.65
COF 141010C00073500 C 10/10/14 73.5 8.65 9.15
COF 141010C00074000 C 10/10/14 74.0 8.20 8.65
COF 141010C00074500 C 10/10/14 74.5 7.65 8.15
COF 141010C00075000 C 10/10/14 75.0 7.20 7.65
COF 141010C00076000 C 10/10/14 76.0 6.20 6.70
COF 141010C00077000 C 10/10/14 77.0 5.30 5.80
COF 141010C00078000 C 10/10/14 78.0 4.45 4.85
COF 141010C00079000 C 10/10/14 79.0 3.60 4.00
COF 141010C00080000 C 10/10/14 80.0 2.86 3.15
COF 141010C00081000 C 10/10/14 81.0 2.20 2.33
COF 141010C00082000 C 10/10/14 82.0 1.62 1.72
COF 141010C00083000 C 10/10/14 83.0 1.11 1.23
COF 141010C00084000 C 10/10/14 84.0 0.72 0.83
COF 141010C00085000 C 10/10/14 85.0 0.46 0.56
COF 141010C00086000 C 10/10/14 86.0 0.26 0.37
COF 141010C00087000 C 10/10/14 87.0 0.16 0.31
COF 141010C00088000 C 10/10/14 88.0 0.06 0.25
COF 141010C00089000 C 10/10/14 89.0 0.03 0.25
COF 141010C00090000 C 10/10/14 90.0 0.02 0.25
COF 141010C00091000 C 10/10/14 91.0 0.02 0.25
COF 141010C00092000 C 10/10/14 92.0 0.01 0.25
COF 141010C00093000 C 10/10/14 93.0 0.00 0.25
COF 141010C00094000 C 10/10/14 94.0 0.00 0.25
COF 141010C00095000 C 10/10/14 95.0 0.00 0.25
COF 141010C00096000 C 10/10/14 96.0 0.00 0.25
COF 141010C00097000 C 10/10/14 97.0 0.00 0.25
COF 141010P00070000 P 10/10/14 70.0 0.02 0.16
COF 141010P00071000 P 10/10/14 71.0 0.03 0.24
COF 141010P00071500 P 10/10/14 71.5 0.01 0.24
COF 141010P00072000 P 10/10/14 72.0 0.01 0.24
COF 141010P00072500 P 10/10/14 72.5 0.01 0.24
COF 141010P00073000 P 10/10/14 73.0 0.07 0.23
COF 141010P00073500 P 10/10/14 73.5 0.10 0.24
COF 141010P00074000 P 10/10/14 74.0 0.02 0.25
COF 141010P00074500 P 10/10/14 74.5 0.09 0.25
COF 141010P00075000 P 10/10/14 75.0 0.04 0.27
COF 141010P00076000 P 10/10/14 76.0 0.10 0.32
COF 141010P00077000 P 10/10/14 77.0 0.18 0.38
COF 141010P00078000 P 10/10/14 78.0 0.28 0.49
COF 141010P00079000 P 10/10/14 79.0 0.51 0.59
COF 141010P00080000 P 10/10/14 80.0 0.70 0.79
COF 141010P00081000 P 10/10/14 81.0 0.98 1.09
COF 141010P00082000 P 10/10/14 82.0 1.35 1.49
COF 141010P00083000 P 10/10/14 83.0 1.85 2.01
COF 141010P00084000 P 10/10/14 84.0 2.46 2.64
COF 141010P00085000 P 10/10/14 85.0 3.10 3.50
COF 141010P00086000 P 10/10/14 86.0 3.90 4.30
COF 141010P00087000 P 10/10/14 87.0 4.80 5.20
COF 141010P00088000 P 10/10/14 88.0 5.70 6.20
COF 141010P00089000 P 10/10/14 89.0 6.65 7.10
COF 141010P00090000 P 10/10/14 90.0 7.65 8.15
COF 141010P00091000 P 10/10/14 91.0 8.60 9.10
COF 141010P00092000 P 10/10/14 92.0 9.60 10.10
COF 141010P00093000 P 10/10/14 93.0 10.45 11.25
COF 141010P00094000 P 10/10/14 94.0 11.45 12.25
COF 141010P00095000 P 10/10/14 95.0 12.40 13.20
COF 141010P00096000 P 10/10/14 96.0 13.40 14.20
COF 141010P00097000 P 10/10/14 97.0 14.40 15.20
COF 141018C00065000 C 10/18/14 65.0 16.90 17.70
COF 141018C00070000 C 10/18/14 70.0 12.00 12.80
COF 141018C00072500 C 10/18/14 72.5 9.70 10.20
COF 141018C00075000 C 10/18/14 75.0 7.35 7.85
COF 141018C00077500 C 10/18/14 77.5 5.15 5.65
COF 141018C00080000 C 10/18/14 80.0 3.35 3.50
COF 141018C00082500 C 10/18/14 82.5 1.86 1.97
COF 141018C00085000 C 10/18/14 85.0 0.89 0.95
COF 141018C00087500 C 10/18/14 87.5 0.37 0.46
COF 141018C00090000 C 10/18/14 90.0 0.16 0.31
COF 141018C00095000 C 10/18/14 95.0 0.02 0.16
COF 141018C00100000 C 10/18/14 100.0 0.00 0.07
COF 141018C00105000 C 10/18/14 105.0 0.00 0.03
COF 141018P00065000 P 10/18/14 65.0 0.03 0.17
COF 141018P00070000 P 10/18/14 70.0 0.12 0.16
COF 141018P00072500 P 10/18/14 72.5 0.19 0.25
COF 141018P00075000 P 10/18/14 75.0 0.32 0.42
COF 141018P00077500 P 10/18/14 77.5 0.60 0.69
COF 141018P00080000 P 10/18/14 80.0 1.14 1.24
COF 141018P00082500 P 10/18/14 82.5 2.14 2.23
COF 141018P00085000 P 10/18/14 85.0 3.60 3.80
COF 141018P00087500 P 10/18/14 87.5 5.45 5.95
COF 141018P00090000 P 10/18/14 90.0 7.70 8.10
COF 141018P00095000 P 10/18/14 95.0 12.40 13.20
COF 141018P00100000 P 10/18/14 100.0 17.40 18.20
COF 141018P00105000 P 10/18/14 105.0 22.30 23.30
COF 141220C00050000 C 12/20/14 50.0 31.80 32.75
COF 141220C00055000 C 12/20/14 55.0 26.80 27.80
COF 141220C00060000 C 12/20/14 60.0 21.80 22.80
COF 141220C00065000 C 12/20/14 65.0 17.00 17.80
COF 141220C00067500 C 12/20/14 67.5 14.60 15.40
COF 141220C00070000 C 12/20/14 70.0 12.20 13.00
COF 141220C00072500 C 12/20/14 72.5 10.00 10.50
COF 141220C00075000 C 12/20/14 75.0 7.75 8.25
COF 141220C00077500 C 12/20/14 77.5 5.70 6.20
COF 141220C00080000 C 12/20/14 80.0 4.10 4.35
COF 141220C00082500 C 12/20/14 82.5 2.72 2.84
COF 141220C00085000 C 12/20/14 85.0 1.68 1.81
COF 141220C00087500 C 12/20/14 87.5 0.97 1.05
COF 141220C00090000 C 12/20/14 90.0 0.46 0.65
COF 141220C00092500 C 12/20/14 92.5 0.25 0.39
COF 141220C00095000 C 12/20/14 95.0 0.13 0.28
COF 141220C00100000 C 12/20/14 100.0 0.02 0.20
COF 141220P00050000 P 12/20/14 50.0 0.04 0.13
COF 141220P00055000 P 12/20/14 55.0 0.04 0.25
COF 141220P00060000 P 12/20/14 60.0 0.08 0.25
COF 141220P00065000 P 12/20/14 65.0 0.13 0.29
COF 141220P00067500 P 12/20/14 67.5 0.18 0.38
COF 141220P00070000 P 12/20/14 70.0 0.31 0.52
COF 141220P00072500 P 12/20/14 72.5 0.51 0.70
COF 141220P00075000 P 12/20/14 75.0 0.83 1.04
COF 141220P00077500 P 12/20/14 77.5 1.36 1.52
COF 141220P00080000 P 12/20/14 80.0 2.06 2.30
COF 141220P00082500 P 12/20/14 82.5 3.15 3.40
COF 141220P00085000 P 12/20/14 85.0 4.60 4.90
COF 141220P00087500 P 12/20/14 87.5 6.30 6.80
COF 141220P00090000 P 12/20/14 90.0 8.35 8.85
COF 141220P00092500 P 12/20/14 92.5 10.40 11.20
COF 141220P00095000 P 12/20/14 95.0 12.80 13.60
COF 141220P00100000 P 12/20/14 100.0 17.75 18.55
COF 150117C00030000 C 01/17/15 30.0 51.75 52.75
COF 150117C00035000 C 01/17/15 35.0 46.75 47.75
COF 150117C00040000 C 01/17/15 40.0 41.75 42.75
COF 150117C00045000 C 01/17/15 45.0 36.80 37.80
COF 150117C00050000 C 01/17/15 50.0 31.80 32.80
COF 150117C00052500 C 01/17/15 52.5 29.30 30.30
COF 150117C00055000 C 01/17/15 55.0 26.85 27.85
COF 150117C00057500 C 01/17/15 57.5 24.35 25.35
COF 150117C00060000 C 01/17/15 60.0 21.90 22.90
COF 150117C00062500 C 01/17/15 62.5 19.55 20.35
COF 150117C00065000 C 01/17/15 65.0 17.05 17.85
COF 150117C00067500 C 01/17/15 67.5 14.75 15.55
COF 150117C00070000 C 01/17/15 70.0 12.40 13.20
COF 150117C00072500 C 01/17/15 72.5 10.15 10.95
COF 150117C00075000 C 01/17/15 75.0 8.15 8.65
COF 150117C00077500 C 01/17/15 77.5 6.20 6.60
COF 150117C00080000 C 01/17/15 80.0 4.65 4.85
COF 150117C00082500 C 01/17/15 82.5 3.25 3.45
COF 150117C00085000 C 01/17/15 85.0 2.19 2.28
COF 150117C00087500 C 01/17/15 87.5 1.35 1.57
COF 150117C00090000 C 01/17/15 90.0 0.78 0.97
COF 150117C00092500 C 01/17/15 92.5 0.42 0.62
COF 150117C00095000 C 01/17/15 95.0 0.20 0.41
COF 150117C00100000 C 01/17/15 100.0 0.03 0.25
COF 150117C00105000 C 01/17/15 105.0 0.02 0.20
COF 150117C00110000 C 01/17/15 110.0 0.00 0.15
COF 150117P00030000 P 01/17/15 30.0 0.01 0.03
COF 150117P00035000 P 01/17/15 35.0 0.01 0.04
COF 150117P00040000 P 01/17/15 40.0 0.02 0.06
COF 150117P00045000 P 01/17/15 45.0 0.04 0.12
COF 150117P00050000 P 01/17/15 50.0 0.07 0.25
COF 150117P00052500 P 01/17/15 52.5 0.06 0.25
COF 150117P00055000 P 01/17/15 55.0 0.09 0.26
COF 150117P00057500 P 01/17/15 57.5 0.08 0.24
COF 150117P00060000 P 01/17/15 60.0 0.17 0.28
COF 150117P00062500 P 01/17/15 62.5 0.19 0.33
COF 150117P00065000 P 01/17/15 65.0 0.28 0.45
COF 150117P00067500 P 01/17/15 67.5 0.47 0.61
COF 150117P00070000 P 01/17/15 70.0 0.65 0.81
COF 150117P00072500 P 01/17/15 72.5 0.90 1.11
COF 150117P00075000 P 01/17/15 75.0 1.28 1.50
COF 150117P00077500 P 01/17/15 77.5 1.93 2.02
COF 150117P00080000 P 01/17/15 80.0 2.72 2.77
COF 150117P00082500 P 01/17/15 82.5 3.80 3.95
COF 150117P00085000 P 01/17/15 85.0 5.10 5.55
COF 150117P00087500 P 01/17/15 87.5 6.80 7.20
COF 150117P00090000 P 01/17/15 90.0 8.65 9.15
COF 150117P00092500 P 01/17/15 92.5 10.60 11.40
COF 150117P00095000 P 01/17/15 95.0 12.90 13.70
COF 150117P00100000 P 01/17/15 100.0 17.70 18.50
COF 150117P00105000 P 01/17/15 105.0 22.55 23.55
COF 150117P00110000 P 01/17/15 110.0 27.50 28.50
COF 150320C00040000 C 03/20/15 40.0 41.75 42.75
COF 150320C00045000 C 03/20/15 45.0 36.75 37.75
COF 150320C00050000 C 03/20/15 50.0 31.75 32.75
COF 150320C00055000 C 03/20/15 55.0 26.80 27.80
COF 150320C00060000 C 03/20/15 60.0 21.90 22.90
COF 150320C00065000 C 03/20/15 65.0 17.20 18.00
COF 150320C00070000 C 03/20/15 70.0 12.60 13.40
COF 150320C00072500 C 03/20/15 72.5 10.45 11.25
COF 150320C00075000 C 03/20/15 75.0 8.60 9.10
COF 150320C00077500 C 03/20/15 77.5 6.75 7.25
COF 150320C00080000 C 03/20/15 80.0 5.25 5.70
COF 150320C00082500 C 03/20/15 82.5 3.80 4.20
COF 150320C00085000 C 03/20/15 85.0 2.74 3.10
COF 150320C00087500 C 03/20/15 87.5 1.88 2.13
COF 150320C00090000 C 03/20/15 90.0 1.23 1.40
COF 150320C00095000 C 03/20/15 95.0 0.47 0.72
COF 150320C00100000 C 03/20/15 100.0 0.14 0.35
COF 150320C00105000 C 03/20/15 105.0 0.02 0.25
COF 150320C00110000 C 03/20/15 110.0 0.00 0.24
COF 150320P00040000 P 03/20/15 40.0 0.00 0.15
COF 150320P00045000 P 03/20/15 45.0 0.00 0.25
COF 150320P00050000 P 03/20/15 50.0 0.03 0.25
COF 150320P00055000 P 03/20/15 55.0 0.10 0.32
COF 150320P00060000 P 03/20/15 60.0 0.23 0.48
COF 150320P00065000 P 03/20/15 65.0 0.50 0.75
COF 150320P00070000 P 03/20/15 70.0 1.02 1.27
COF 150320P00072500 P 03/20/15 72.5 1.42 1.67
COF 150320P00075000 P 03/20/15 75.0 1.95 2.20
COF 150320P00077500 P 03/20/15 77.5 2.57 2.97
COF 150320P00080000 P 03/20/15 80.0 3.50 3.90
COF 150320P00082500 P 03/20/15 82.5 4.75 5.05
COF 150320P00085000 P 03/20/15 85.0 6.00 6.50
COF 150320P00087500 P 03/20/15 87.5 7.60 8.10
COF 150320P00090000 P 03/20/15 90.0 9.45 9.95
COF 150320P00095000 P 03/20/15 95.0 13.50 14.30
COF 150320P00100000 P 03/20/15 100.0 18.20 19.00
COF 150320P00105000 P 03/20/15 105.0 22.95 23.95
COF 150320P00110000 P 03/20/15 110.0 27.90 28.90
COF 160115C00035000 C 01/15/16 35.0 45.15 49.80
COF 160115C00040000 C 01/15/16 40.0 40.15 44.80
COF 160115C00045000 C 01/15/16 45.0 35.20 39.80
COF 160115C00050000 C 01/15/16 50.0 30.85 33.85
COF 160115C00055000 C 01/15/16 55.0 26.00 27.70
COF 160115C00060000 C 01/15/16 60.0 22.15 24.00
COF 160115C00062500 C 01/15/16 62.5 19.85 22.05
COF 160115C00065000 C 01/15/16 65.0 17.65 19.65
COF 160115C00067500 C 01/15/16 67.5 16.05 17.60
COF 160115C00070000 C 01/15/16 70.0 13.65 15.70
COF 160115C00072500 C 01/15/16 72.5 12.30 13.90
COF 160115C00075000 C 01/15/16 75.0 10.70 12.25
COF 160115C00077500 C 01/15/16 77.5 8.75 10.45
COF 160115C00080000 C 01/15/16 80.0 8.20 9.05
COF 160115C00082500 C 01/15/16 82.5 7.15 8.05
COF 160115C00085000 C 01/15/16 85.0 5.75 6.50
COF 160115C00087500 C 01/15/16 87.5 4.80 5.60
COF 160115C00090000 C 01/15/16 90.0 3.95 4.75
COF 160115C00092500 C 01/15/16 92.5 3.20 4.00
COF 160115C00095000 C 01/15/16 95.0 2.55 3.25
COF 160115C00100000 C 01/15/16 100.0 1.75 2.48
COF 160115C00105000 C 01/15/16 105.0 1.08 1.58
COF 160115C00110000 C 01/15/16 110.0 0.65 1.15
COF 160115C00115000 C 01/15/16 115.0 0.38 1.27
COF 160115C00120000 C 01/15/16 120.0 0.42 0.68
COF 160115P00035000 P 01/15/16 35.0 0.05 0.50
COF 160115P00040000 P 01/15/16 40.0 0.04 0.52
COF 160115P00045000 P 01/15/16 45.0 0.20 0.70
COF 160115P00050000 P 01/15/16 50.0 0.45 0.95
COF 160115P00055000 P 01/15/16 55.0 0.85 1.35
COF 160115P00060000 P 01/15/16 60.0 1.45 1.95
COF 160115P00062500 P 01/15/16 62.5 1.83 2.33
COF 160115P00065000 P 01/15/16 65.0 2.23 2.95
COF 160115P00067500 P 01/15/16 67.5 2.77 3.50
COF 160115P00070000 P 01/15/16 70.0 3.65 4.15
COF 160115P00072500 P 01/15/16 72.5 4.10 4.90
COF 160115P00075000 P 01/15/16 75.0 5.15 6.35
COF 160115P00077500 P 01/15/16 77.5 6.15 7.30
COF 160115P00080000 P 01/15/16 80.0 7.20 8.45
COF 160115P00082500 P 01/15/16 82.5 8.55 9.50
COF 160115P00085000 P 01/15/16 85.0 9.60 11.00
COF 160115P00087500 P 01/15/16 87.5 10.80 12.40
COF 160115P00090000 P 01/15/16 90.0 12.45 14.05
COF 160115P00092500 P 01/15/16 92.5 14.20 15.80
COF 160115P00095000 P 01/15/16 95.0 16.05 17.60
COF 160115P00100000 P 01/15/16 100.0 20.10 21.65
COF 160115P00105000 P 01/15/16 105.0 24.20 26.10
COF 160115P00110000 P 01/15/16 110.0 28.20 30.95
COF 160115P00115000 P 01/15/16 115.0 33.00 35.55
COF 160115P00120000 P 01/15/16 120.0 37.00 40.95

OPRA data is delayed 15 minutes.