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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 141003C00060000 C 10/03/14 60.0 20.35 23.00
COF 141003C00062500 C 10/03/14 62.5 17.05 18.50
COF 141003C00065000 C 10/03/14 65.0 14.50 16.00
COF 141003C00067500 C 10/03/14 67.5 12.05 13.50
COF 141003C00070000 C 10/03/14 70.0 10.15 10.95
COF 141003C00071500 C 10/03/14 71.5 8.70 9.45
COF 141003C00072000 C 10/03/14 72.0 8.50 9.95
COF 141003C00072500 C 10/03/14 72.5 8.00 9.70
COF 141003C00073000 C 10/03/14 73.0 7.50 9.10
COF 141003C00073500 C 10/03/14 73.5 7.00 8.60
COF 141003C00074000 C 10/03/14 74.0 6.45 8.10
COF 141003C00074500 C 10/03/14 74.5 5.95 7.60
COF 141003C00075000 C 10/03/14 75.0 5.45 7.10
COF 141003C00076000 C 10/03/14 76.0 4.55 6.15
COF 141003C00077000 C 10/03/14 77.0 3.55 3.95
COF 141003C00078000 C 10/03/14 78.0 2.54 2.95
COF 141003C00079000 C 10/03/14 79.0 1.61 2.04
COF 141003C00080000 C 10/03/14 80.0 0.85 0.91
COF 141003C00081000 C 10/03/14 81.0 0.30 0.33
COF 141003C00082000 C 10/03/14 82.0 0.07 0.13
COF 141003C00083000 C 10/03/14 83.0 0.01 0.15
COF 141003C00084000 C 10/03/14 84.0 0.01 0.09
COF 141003C00085000 C 10/03/14 85.0 0.00 0.08
COF 141003C00086000 C 10/03/14 86.0 0.00 0.07
COF 141003C00087000 C 10/03/14 87.0 0.00 0.07
COF 141003C00088000 C 10/03/14 88.0 0.00 0.07
COF 141003C00089000 C 10/03/14 89.0 0.00 0.06
COF 141003C00090000 C 10/03/14 90.0 0.00 0.06
COF 141003C00091000 C 10/03/14 91.0 0.00 0.06
COF 141003C00092000 C 10/03/14 92.0 0.00 0.06
COF 141003C00093000 C 10/03/14 93.0 0.00 0.06
COF 141003C00094000 C 10/03/14 94.0 0.00 0.06
COF 141003C00095000 C 10/03/14 95.0 0.00 0.06
COF 141003C00096000 C 10/03/14 96.0 0.00 0.06
COF 141003C00097000 C 10/03/14 97.0 0.00 0.06
COF 141003C00098000 C 10/03/14 98.0 0.00 0.06
COF 141003C00099000 C 10/03/14 99.0 0.00 0.06
COF 141003C00100000 C 10/03/14 100.0 0.00 0.06
COF 141003C00105000 C 10/03/14 105.0 0.00 0.06
COF 141003C00110000 C 10/03/14 110.0 0.00 0.06
COF 141003P00060000 P 10/03/14 60.0 0.00 0.06
COF 141003P00062500 P 10/03/14 62.5 0.00 0.06
COF 141003P00065000 P 10/03/14 65.0 0.00 0.06
COF 141003P00067500 P 10/03/14 67.5 0.00 0.06
COF 141003P00070000 P 10/03/14 70.0 0.00 0.07
COF 141003P00071500 P 10/03/14 71.5 0.00 0.07
COF 141003P00072000 P 10/03/14 72.0 0.00 0.07
COF 141003P00072500 P 10/03/14 72.5 0.00 0.08
COF 141003P00073000 P 10/03/14 73.0 0.00 0.08
COF 141003P00073500 P 10/03/14 73.5 0.00 0.08
COF 141003P00074000 P 10/03/14 74.0 0.00 0.08
COF 141003P00074500 P 10/03/14 74.5 0.00 0.08
COF 141003P00075000 P 10/03/14 75.0 0.00 0.08
COF 141003P00076000 P 10/03/14 76.0 0.00 0.09
COF 141003P00077000 P 10/03/14 77.0 0.00 0.09
COF 141003P00078000 P 10/03/14 78.0 0.00 0.09
COF 141003P00079000 P 10/03/14 79.0 0.02 0.11
COF 141003P00080000 P 10/03/14 80.0 0.21 0.28
COF 141003P00081000 P 10/03/14 81.0 0.62 0.72
COF 141003P00082000 P 10/03/14 82.0 1.18 1.56
COF 141003P00083000 P 10/03/14 83.0 1.13 2.51
COF 141003P00084000 P 10/03/14 84.0 2.07 3.50
COF 141003P00085000 P 10/03/14 85.0 2.88 4.50
COF 141003P00086000 P 10/03/14 86.0 3.85 5.50
COF 141003P00087000 P 10/03/14 87.0 4.80 6.85
COF 141003P00088000 P 10/03/14 88.0 5.80 7.85
COF 141003P00089000 P 10/03/14 89.0 6.80 8.85
COF 141003P00090000 P 10/03/14 90.0 7.80 9.50
COF 141003P00091000 P 10/03/14 91.0 8.80 10.55
COF 141003P00092000 P 10/03/14 92.0 9.80 11.55
COF 141003P00093000 P 10/03/14 93.0 10.80 12.95
COF 141003P00094000 P 10/03/14 94.0 11.70 13.50
COF 141003P00095000 P 10/03/14 95.0 11.95 14.50
COF 141003P00096000 P 10/03/14 96.0 12.95 15.50
COF 141003P00097000 P 10/03/14 97.0 13.95 16.50
COF 141003P00098000 P 10/03/14 98.0 14.95 18.30
COF 141003P00099000 P 10/03/14 99.0 15.95 19.45
COF 141003P00100000 P 10/03/14 100.0 17.45 19.50
COF 141003P00105000 P 10/03/14 105.0 22.00 25.80
COF 141003P00110000 P 10/03/14 110.0 27.10 29.85
COF 141010C00065000 C 10/10/14 65.0 15.55 17.20
COF 141010C00070000 C 10/10/14 70.0 10.00 12.35
COF 141010C00071000 C 10/10/14 71.0 9.00 11.35
COF 141010C00071500 C 10/10/14 71.5 8.50 10.85
COF 141010C00072000 C 10/10/14 72.0 8.55 9.00
COF 141010C00072500 C 10/10/14 72.5 8.00 8.50
COF 141010C00073000 C 10/10/14 73.0 7.55 8.00
COF 141010C00073500 C 10/10/14 73.5 7.05 7.50
COF 141010C00074000 C 10/10/14 74.0 6.55 7.00
COF 141010C00074500 C 10/10/14 74.5 6.05 6.50
COF 141010C00075000 C 10/10/14 75.0 5.60 6.00
COF 141010C00076000 C 10/10/14 76.0 4.60 5.05
COF 141010C00077000 C 10/10/14 77.0 3.65 4.10
COF 141010C00078000 C 10/10/14 78.0 2.81 3.15
COF 141010C00079000 C 10/10/14 79.0 1.97 2.18
COF 141010C00080000 C 10/10/14 80.0 1.23 1.34
COF 141010C00081000 C 10/10/14 81.0 0.68 0.79
COF 141010C00082000 C 10/10/14 82.0 0.35 0.40
COF 141010C00083000 C 10/10/14 83.0 0.16 0.23
COF 141010C00084000 C 10/10/14 84.0 0.06 0.17
COF 141010C00085000 C 10/10/14 85.0 0.02 0.14
COF 141010C00086000 C 10/10/14 86.0 0.00 0.13
COF 141010C00087000 C 10/10/14 87.0 0.00 0.09
COF 141010C00088000 C 10/10/14 88.0 0.00 0.08
COF 141010C00089000 C 10/10/14 89.0 0.00 0.08
COF 141010C00090000 C 10/10/14 90.0 0.00 0.08
COF 141010C00091000 C 10/10/14 91.0 0.00 0.07
COF 141010C00092000 C 10/10/14 92.0 0.00 0.07
COF 141010C00093000 C 10/10/14 93.0 0.00 0.07
COF 141010C00094000 C 10/10/14 94.0 0.00 0.07
COF 141010C00095000 C 10/10/14 95.0 0.00 0.07
COF 141010C00096000 C 10/10/14 96.0 0.00 0.07
COF 141010C00097000 C 10/10/14 97.0 0.00 0.07
COF 141010C00098000 C 10/10/14 98.0 0.00 0.06
COF 141010C00099000 C 10/10/14 99.0 0.00 0.06
COF 141010P00065000 P 10/10/14 65.0 0.00 0.08
COF 141010P00070000 P 10/10/14 70.0 0.00 0.10
COF 141010P00071000 P 10/10/14 71.0 0.00 0.10
COF 141010P00071500 P 10/10/14 71.5 0.00 0.10
COF 141010P00072000 P 10/10/14 72.0 0.00 0.11
COF 141010P00072500 P 10/10/14 72.5 0.00 0.10
COF 141010P00073000 P 10/10/14 73.0 0.01 0.10
COF 141010P00073500 P 10/10/14 73.5 0.01 0.11
COF 141010P00074000 P 10/10/14 74.0 0.02 0.11
COF 141010P00074500 P 10/10/14 74.5 0.03 0.11
COF 141010P00075000 P 10/10/14 75.0 0.03 0.11
COF 141010P00076000 P 10/10/14 76.0 0.03 0.12
COF 141010P00077000 P 10/10/14 77.0 0.06 0.16
COF 141010P00078000 P 10/10/14 78.0 0.07 0.26
COF 141010P00079000 P 10/10/14 79.0 0.36 0.40
COF 141010P00080000 P 10/10/14 80.0 0.54 0.68
COF 141010P00081000 P 10/10/14 81.0 1.04 1.14
COF 141010P00082000 P 10/10/14 82.0 1.66 1.78
COF 141010P00083000 P 10/10/14 83.0 2.30 2.59
COF 141010P00084000 P 10/10/14 84.0 2.56 3.55
COF 141010P00085000 P 10/10/14 85.0 3.10 4.55
COF 141010P00086000 P 10/10/14 86.0 4.05 5.55
COF 141010P00087000 P 10/10/14 87.0 4.90 6.50
COF 141010P00088000 P 10/10/14 88.0 5.80 7.55
COF 141010P00089000 P 10/10/14 89.0 6.75 8.55
COF 141010P00090000 P 10/10/14 90.0 7.75 9.55
COF 141010P00091000 P 10/10/14 91.0 8.70 10.85
COF 141010P00092000 P 10/10/14 92.0 9.70 11.50
COF 141010P00093000 P 10/10/14 93.0 10.70 13.05
COF 141010P00094000 P 10/10/14 94.0 10.95 14.30
COF 141010P00095000 P 10/10/14 95.0 11.85 14.50
COF 141010P00096000 P 10/10/14 96.0 12.85 15.55
COF 141010P00097000 P 10/10/14 97.0 13.85 16.55
COF 141010P00098000 P 10/10/14 98.0 14.95 18.50
COF 141010P00099000 P 10/10/14 99.0 16.10 18.65
COF 141018C00065000 C 10/18/14 65.0 15.60 17.25
COF 141018C00070000 C 10/18/14 70.0 10.60 11.85
COF 141018C00070500 C 10/18/14 70.5 10.10 11.35
COF 141018C00071000 C 10/18/14 71.0 9.60 10.85
COF 141018C00071500 C 10/18/14 71.5 9.15 10.35
COF 141018C00072000 C 10/18/14 72.0 8.55 9.85
COF 141018C00072500 C 10/18/14 72.5 8.20 9.35
COF 141018C00073000 C 10/18/14 73.0 7.70 8.85
COF 141018C00073500 C 10/18/14 73.5 7.20 8.05
COF 141018C00074000 C 10/18/14 74.0 6.75 7.60
COF 141018C00074500 C 10/18/14 74.5 6.30 7.10
COF 141018C00075000 C 10/18/14 75.0 5.80 6.70
COF 141018C00076000 C 10/18/14 76.0 4.95 5.70
COF 141018C00077500 C 10/18/14 77.5 3.75 3.95
COF 141018C00079000 C 10/18/14 79.0 2.63 2.77
COF 141018C00080000 C 10/18/14 80.0 1.98 2.04
COF 141018C00081000 C 10/18/14 81.0 1.44 1.55
COF 141018C00082500 C 10/18/14 82.5 0.86 0.89
COF 141018C00084000 C 10/18/14 84.0 0.47 0.52
COF 141018C00085000 C 10/18/14 85.0 0.32 0.41
COF 141018C00086000 C 10/18/14 86.0 0.16 0.43
COF 141018C00087500 C 10/18/14 87.5 0.10 0.20
COF 141018C00089000 C 10/18/14 89.0 0.04 0.14
COF 141018C00090000 C 10/18/14 90.0 0.02 0.11
COF 141018C00091000 C 10/18/14 91.0 0.01 0.10
COF 141018C00092500 C 10/18/14 92.5 0.00 0.10
COF 141018C00094000 C 10/18/14 94.0 0.00 0.07
COF 141018C00095000 C 10/18/14 95.0 0.00 0.05
COF 141018C00096000 C 10/18/14 96.0 0.00 0.04
COF 141018C00099000 C 10/18/14 99.0 0.00 0.03
COF 141018C00100000 C 10/18/14 100.0 0.00 0.03
COF 141018C00101000 C 10/18/14 101.0 0.00 0.03
COF 141018C00102000 C 10/18/14 102.0 0.00 0.03
COF 141018C00103000 C 10/18/14 103.0 0.00 0.03
COF 141018C00104000 C 10/18/14 104.0 0.00 0.03
COF 141018C00105000 C 10/18/14 105.0 0.00 0.03
COF 141018P00065000 P 10/18/14 65.0 0.00 0.06
COF 141018P00070000 P 10/18/14 70.0 0.02 0.13
COF 141018P00070500 P 10/18/14 70.5 0.03 0.14
COF 141018P00071000 P 10/18/14 71.0 0.04 0.15
COF 141018P00071500 P 10/18/14 71.5 0.04 0.16
COF 141018P00072000 P 10/18/14 72.0 0.05 0.16
COF 141018P00072500 P 10/18/14 72.5 0.05 0.17
COF 141018P00073000 P 10/18/14 73.0 0.07 0.19
COF 141018P00073500 P 10/18/14 73.5 0.09 0.20
COF 141018P00074000 P 10/18/14 74.0 0.10 0.22
COF 141018P00074500 P 10/18/14 74.5 0.20 0.26
COF 141018P00075000 P 10/18/14 75.0 0.19 0.30
COF 141018P00076000 P 10/18/14 76.0 0.22 0.42
COF 141018P00077500 P 10/18/14 77.5 0.59 0.65
COF 141018P00079000 P 10/18/14 79.0 0.96 1.03
COF 141018P00080000 P 10/18/14 80.0 1.31 1.39
COF 141018P00081000 P 10/18/14 81.0 1.67 1.86
COF 141018P00082500 P 10/18/14 82.5 2.68 2.75
COF 141018P00084000 P 10/18/14 84.0 3.40 3.95
COF 141018P00085000 P 10/18/14 85.0 4.15 4.80
COF 141018P00086000 P 10/18/14 86.0 5.05 5.70
COF 141018P00087500 P 10/18/14 87.5 6.55 7.10
COF 141018P00089000 P 10/18/14 89.0 7.30 8.55
COF 141018P00090000 P 10/18/14 90.0 8.40 9.55
COF 141018P00091000 P 10/18/14 91.0 9.20 10.55
COF 141018P00092500 P 10/18/14 92.5 10.70 12.00
COF 141018P00094000 P 10/18/14 94.0 12.20 13.55
COF 141018P00095000 P 10/18/14 95.0 11.95 15.25
COF 141018P00096000 P 10/18/14 96.0 12.95 16.25
COF 141018P00099000 P 10/18/14 99.0 15.95 19.30
COF 141018P00100000 P 10/18/14 100.0 16.90 19.50
COF 141018P00101000 P 10/18/14 101.0 17.95 21.30
COF 141018P00102000 P 10/18/14 102.0 18.95 22.30
COF 141018P00103000 P 10/18/14 103.0 19.90 22.50
COF 141018P00104000 P 10/18/14 104.0 20.95 24.30
COF 141018P00105000 P 10/18/14 105.0 22.25 24.55
COF 141024C00070000 C 10/24/14 70.0 10.40 11.55
COF 141024C00071000 C 10/24/14 71.0 9.05 11.50
COF 141024C00071500 C 10/24/14 71.5 8.90 10.90
COF 141024C00072000 C 10/24/14 72.0 8.00 10.40
COF 141024C00072500 C 10/24/14 72.5 8.00 9.90
COF 141024C00073000 C 10/24/14 73.0 7.60 9.45
COF 141024C00073500 C 10/24/14 73.5 7.15 8.95
COF 141024C00074000 C 10/24/14 74.0 6.75 8.50
COF 141024C00074500 C 10/24/14 74.5 6.30 8.00
COF 141024C00075000 C 10/24/14 75.0 5.85 7.50
COF 141024C00076000 C 10/24/14 76.0 5.00 6.60
COF 141024C00077000 C 10/24/14 77.0 4.20 5.35
COF 141024C00078000 C 10/24/14 78.0 3.40 4.00
COF 141024C00079000 C 10/24/14 79.0 2.72 3.45
COF 141024C00080000 C 10/24/14 80.0 2.07 2.23
COF 141024C00081000 C 10/24/14 81.0 1.58 1.70
COF 141024C00082000 C 10/24/14 82.0 1.17 1.21
COF 141024C00083000 C 10/24/14 83.0 0.80 0.87
COF 141024C00084000 C 10/24/14 84.0 0.55 0.62
COF 141024C00085000 C 10/24/14 85.0 0.37 0.49
COF 141024C00086000 C 10/24/14 86.0 0.24 0.49
COF 141024C00087000 C 10/24/14 87.0 0.14 0.38
COF 141024C00088000 C 10/24/14 88.0 0.09 0.22
COF 141024C00089000 C 10/24/14 89.0 0.04 0.16
COF 141024C00090000 C 10/24/14 90.0 0.01 0.14
COF 141024C00091000 C 10/24/14 91.0 0.01 0.12
COF 141024C00092000 C 10/24/14 92.0 0.00 0.11
COF 141024C00093000 C 10/24/14 93.0 0.00 0.10
COF 141024C00094000 C 10/24/14 94.0 0.00 0.10
COF 141024C00095000 C 10/24/14 95.0 0.00 0.09
COF 141024C00096000 C 10/24/14 96.0 0.00 0.09
COF 141024C00097000 C 10/24/14 97.0 0.00 0.09
COF 141024C00098000 C 10/24/14 98.0 0.00 0.08
COF 141024C00099000 C 10/24/14 99.0 0.00 0.08
COF 141024C00100000 C 10/24/14 100.0 0.00 0.08
COF 141024C00101000 C 10/24/14 101.0 0.00 0.08
COF 141024C00102000 C 10/24/14 102.0 0.00 0.08
COF 141024P00070000 P 10/24/14 70.0 0.06 0.16
COF 141024P00071000 P 10/24/14 71.0 0.08 0.18
COF 141024P00071500 P 10/24/14 71.5 0.09 0.19
COF 141024P00072000 P 10/24/14 72.0 0.10 0.20
COF 141024P00072500 P 10/24/14 72.5 0.08 0.21
COF 141024P00073000 P 10/24/14 73.0 0.11 0.26
COF 141024P00073500 P 10/24/14 73.5 0.11 0.28
COF 141024P00074000 P 10/24/14 74.0 0.15 0.31
COF 141024P00074500 P 10/24/14 74.5 0.16 0.33
COF 141024P00075000 P 10/24/14 75.0 0.17 0.39
COF 141024P00076000 P 10/24/14 76.0 0.34 0.51
COF 141024P00077000 P 10/24/14 77.0 0.61 0.68
COF 141024P00078000 P 10/24/14 78.0 0.74 0.90
COF 141024P00079000 P 10/24/14 79.0 1.03 1.21
COF 141024P00080000 P 10/24/14 80.0 1.34 1.56
COF 141024P00081000 P 10/24/14 81.0 1.90 2.02
COF 141024P00082000 P 10/24/14 82.0 2.46 2.58
COF 141024P00083000 P 10/24/14 83.0 3.05 3.35
COF 141024P00084000 P 10/24/14 84.0 3.25 4.00
COF 141024P00085000 P 10/24/14 85.0 3.40 4.90
COF 141024P00086000 P 10/24/14 86.0 4.30 5.80
COF 141024P00087000 P 10/24/14 87.0 5.05 6.70
COF 141024P00088000 P 10/24/14 88.0 5.90 7.75
COF 141024P00089000 P 10/24/14 89.0 6.85 8.60
COF 141024P00090000 P 10/24/14 90.0 7.80 9.75
COF 141024P00091000 P 10/24/14 91.0 8.80 10.80
COF 141024P00092000 P 10/24/14 92.0 9.80 12.25
COF 141024P00093000 P 10/24/14 93.0 10.45 12.70
COF 141024P00094000 P 10/24/14 94.0 11.00 14.55
COF 141024P00095000 P 10/24/14 95.0 12.00 15.55
COF 141024P00096000 P 10/24/14 96.0 12.95 16.55
COF 141024P00097000 P 10/24/14 97.0 14.00 17.55
COF 141024P00098000 P 10/24/14 98.0 15.00 18.55
COF 141024P00099000 P 10/24/14 99.0 15.90 19.55
COF 141024P00100000 P 10/24/14 100.0 16.90 20.55
COF 141024P00101000 P 10/24/14 101.0 17.95 21.70
COF 141024P00102000 P 10/24/14 102.0 19.00 22.45
COF 141031C00070000 C 10/31/14 70.0 10.60 11.50
COF 141031C00071000 C 10/31/14 71.0 9.15 11.35
COF 141031C00072000 C 10/31/14 72.0 8.65 10.30
COF 141031C00073000 C 10/31/14 73.0 7.70 8.95
COF 141031C00074000 C 10/31/14 74.0 6.85 7.95
COF 141031C00075000 C 10/31/14 75.0 5.95 6.90
COF 141031C00076000 C 10/31/14 76.0 5.10 5.90
COF 141031C00077000 C 10/31/14 77.0 4.25 5.00
COF 141031C00078000 C 10/31/14 78.0 3.55 4.75
COF 141031C00079000 C 10/31/14 79.0 2.82 3.20
COF 141031C00080000 C 10/31/14 80.0 2.19 2.53
COF 141031C00081000 C 10/31/14 81.0 1.69 1.83
COF 141031C00082000 C 10/31/14 82.0 1.29 1.50
COF 141031C00083000 C 10/31/14 83.0 0.93 1.09
COF 141031C00084000 C 10/31/14 84.0 0.66 0.84
COF 141031C00085000 C 10/31/14 85.0 0.46 0.64
COF 141031C00086000 C 10/31/14 86.0 0.33 0.54
COF 141031C00087000 C 10/31/14 87.0 0.21 0.44
COF 141031C00088000 C 10/31/14 88.0 0.14 0.27
COF 141031C00089000 C 10/31/14 89.0 0.08 0.21
COF 141031C00090000 C 10/31/14 90.0 0.05 0.16
COF 141031C00091000 C 10/31/14 91.0 0.02 0.14
COF 141031C00092000 C 10/31/14 92.0 0.01 0.13
COF 141031C00093000 C 10/31/14 93.0 0.00 0.13
COF 141031C00094000 C 10/31/14 94.0 0.00 0.13
COF 141031C00095000 C 10/31/14 95.0 0.00 0.13
COF 141031C00096000 C 10/31/14 96.0 0.00 0.13
COF 141031C00097000 C 10/31/14 97.0 0.00 0.13
COF 141031C00098000 C 10/31/14 98.0 0.00 0.13
COF 141031C00099000 C 10/31/14 99.0 0.00 0.13
COF 141031P00070000 P 10/31/14 70.0 0.08 0.17
COF 141031P00071000 P 10/31/14 71.0 0.09 0.20
COF 141031P00072000 P 10/31/14 72.0 0.12 0.23
COF 141031P00073000 P 10/31/14 73.0 0.21 0.30
COF 141031P00074000 P 10/31/14 74.0 0.21 0.39
COF 141031P00075000 P 10/31/14 75.0 0.24 0.47
COF 141031P00076000 P 10/31/14 76.0 0.32 0.62
COF 141031P00077000 P 10/31/14 77.0 0.54 0.78
COF 141031P00078000 P 10/31/14 78.0 0.75 1.04
COF 141031P00079000 P 10/31/14 79.0 1.08 1.31
COF 141031P00080000 P 10/31/14 80.0 1.32 1.69
COF 141031P00081000 P 10/31/14 81.0 2.01 2.15
COF 141031P00082000 P 10/31/14 82.0 2.46 2.73
COF 141031P00083000 P 10/31/14 83.0 3.10 3.40
COF 141031P00084000 P 10/31/14 84.0 3.35 4.20
COF 141031P00085000 P 10/31/14 85.0 3.55 5.00
COF 141031P00086000 P 10/31/14 86.0 4.40 5.85
COF 141031P00087000 P 10/31/14 87.0 5.20 6.75
COF 141031P00088000 P 10/31/14 88.0 6.10 7.70
COF 141031P00089000 P 10/31/14 89.0 7.00 8.65
COF 141031P00090000 P 10/31/14 90.0 7.95 9.60
COF 141031P00091000 P 10/31/14 91.0 8.95 11.30
COF 141031P00092000 P 10/31/14 92.0 9.90 11.80
COF 141031P00093000 P 10/31/14 93.0 10.85 13.15
COF 141031P00094000 P 10/31/14 94.0 11.85 13.80
COF 141031P00095000 P 10/31/14 95.0 12.15 15.10
COF 141031P00096000 P 10/31/14 96.0 13.00 16.40
COF 141031P00097000 P 10/31/14 97.0 13.95 17.30
COF 141031P00098000 P 10/31/14 98.0 14.95 18.35
COF 141031P00099000 P 10/31/14 99.0 16.60 18.85
COF 141107C00070000 C 11/07/14 70.0 10.65 11.55
COF 141107C00071000 C 11/07/14 71.0 9.60 10.95
COF 141107C00071500 C 11/07/14 71.5 9.10 10.45
COF 141107C00072000 C 11/07/14 72.0 8.40 10.45
COF 141107C00072500 C 11/07/14 72.5 8.15 9.45
COF 141107C00073000 C 11/07/14 73.0 7.80 8.95
COF 141107C00073500 C 11/07/14 73.5 7.35 8.45
COF 141107C00074000 C 11/07/14 74.0 6.90 7.95
COF 141107C00074500 C 11/07/14 74.5 6.45 7.45
COF 141107C00075000 C 11/07/14 75.0 6.00 6.95
COF 141107C00076000 C 11/07/14 76.0 5.15 5.95
COF 141107C00077000 C 11/07/14 77.0 4.35 5.00
COF 141107C00078000 C 11/07/14 78.0 3.70 4.80
COF 141107C00079000 C 11/07/14 79.0 2.95 4.00
COF 141107C00080000 C 11/07/14 80.0 2.32 2.71
COF 141107C00081000 C 11/07/14 81.0 1.82 2.02
COF 141107C00082000 C 11/07/14 82.0 1.39 1.96
COF 141107C00083000 C 11/07/14 83.0 1.01 1.49
COF 141107C00084000 C 11/07/14 84.0 0.75 0.89
COF 141107C00085000 C 11/07/14 85.0 0.54 0.75
COF 141107C00086000 C 11/07/14 86.0 0.39 0.63
COF 141107C00087000 C 11/07/14 87.0 0.25 0.53
COF 141107C00088000 C 11/07/14 88.0 0.16 0.38
COF 141107C00089000 C 11/07/14 89.0 0.10 0.24
COF 141107C00090000 C 11/07/14 90.0 0.05 0.17
COF 141107C00091000 C 11/07/14 91.0 0.02 0.15
COF 141107C00092000 C 11/07/14 92.0 0.01 0.13
COF 141107C00093000 C 11/07/14 93.0 0.00 0.12
COF 141107C00094000 C 11/07/14 94.0 0.00 0.11
COF 141107C00095000 C 11/07/14 95.0 0.00 0.10
COF 141107C00096000 C 11/07/14 96.0 0.00 0.10
COF 141107C00097000 C 11/07/14 97.0 0.00 0.09
COF 141107C00098000 C 11/07/14 98.0 0.00 0.09
COF 141107C00099000 C 11/07/14 99.0 0.00 0.08
COF 141107P00070000 P 11/07/14 70.0 0.11 0.21
COF 141107P00071000 P 11/07/14 71.0 0.14 0.25
COF 141107P00071500 P 11/07/14 71.5 0.17 0.28
COF 141107P00072000 P 11/07/14 72.0 0.22 0.30
COF 141107P00072500 P 11/07/14 72.5 0.18 0.36
COF 141107P00073000 P 11/07/14 73.0 0.21 0.37
COF 141107P00073500 P 11/07/14 73.5 0.19 0.42
COF 141107P00074000 P 11/07/14 74.0 0.29 0.49
COF 141107P00074500 P 11/07/14 74.5 0.34 0.55
COF 141107P00075000 P 11/07/14 75.0 0.39 0.59
COF 141107P00076000 P 11/07/14 76.0 0.60 0.75
COF 141107P00077000 P 11/07/14 77.0 0.67 0.97
COF 141107P00078000 P 11/07/14 78.0 1.00 1.25
COF 141107P00079000 P 11/07/14 79.0 1.30 1.56
COF 141107P00080000 P 11/07/14 80.0 1.68 1.99
COF 141107P00081000 P 11/07/14 81.0 2.24 2.47
COF 141107P00082000 P 11/07/14 82.0 2.72 3.10
COF 141107P00083000 P 11/07/14 83.0 3.40 3.75
COF 141107P00084000 P 11/07/14 84.0 3.45 4.45
COF 141107P00085000 P 11/07/14 85.0 3.90 5.20
COF 141107P00086000 P 11/07/14 86.0 4.65 6.15
COF 141107P00087000 P 11/07/14 87.0 5.55 7.05
COF 141107P00088000 P 11/07/14 88.0 6.40 8.00
COF 141107P00089000 P 11/07/14 89.0 7.35 9.10
COF 141107P00090000 P 11/07/14 90.0 8.15 10.05
COF 141107P00091000 P 11/07/14 91.0 9.15 11.10
COF 141107P00092000 P 11/07/14 92.0 10.10 12.00
COF 141107P00093000 P 11/07/14 93.0 10.85 12.95
COF 141107P00094000 P 11/07/14 94.0 12.10 14.35
COF 141107P00095000 P 11/07/14 95.0 13.10 15.40
COF 141107P00096000 P 11/07/14 96.0 13.40 16.10
COF 141107P00097000 P 11/07/14 97.0 14.20 17.75
COF 141107P00098000 P 11/07/14 98.0 15.25 18.75
COF 141107P00099000 P 11/07/14 99.0 16.90 19.15
COF 141122C00065000 C 11/22/14 65.0 15.65 16.50
COF 141122C00070000 C 11/22/14 70.0 10.75 11.55
COF 141122C00072500 C 11/22/14 72.5 8.40 9.30
COF 141122C00075000 C 11/22/14 75.0 6.10 6.95
COF 141122C00077500 C 11/22/14 77.5 4.15 4.55
COF 141122C00080000 C 11/22/14 80.0 2.59 2.77
COF 141122C00082500 C 11/22/14 82.5 1.41 1.53
COF 141122C00085000 C 11/22/14 85.0 0.69 0.78
COF 141122C00087500 C 11/22/14 87.5 0.33 0.57
COF 141122C00090000 C 11/22/14 90.0 0.13 0.25
COF 141122C00092500 C 11/22/14 92.5 0.05 0.16
COF 141122C00095000 C 11/22/14 95.0 0.01 0.11
COF 141122C00100000 C 11/22/14 100.0 0.00 0.09
COF 141122C00105000 C 11/22/14 105.0 0.00 0.04
COF 141122C00110000 C 11/22/14 110.0 0.00 0.03
COF 141122P00065000 P 11/22/14 65.0 0.08 0.18
COF 141122P00070000 P 11/22/14 70.0 0.18 0.29
COF 141122P00072500 P 11/22/14 72.5 0.23 0.45
COF 141122P00075000 P 11/22/14 75.0 0.58 0.76
COF 141122P00077500 P 11/22/14 77.5 1.21 1.31
COF 141122P00080000 P 11/22/14 80.0 2.12 2.21
COF 141122P00082500 P 11/22/14 82.5 3.35 3.60
COF 141122P00085000 P 11/22/14 85.0 4.50 5.40
COF 141122P00087500 P 11/22/14 87.5 6.70 7.50
COF 141122P00090000 P 11/22/14 90.0 8.45 9.95
COF 141122P00092500 P 11/22/14 92.5 10.70 12.45
COF 141122P00095000 P 11/22/14 95.0 13.15 14.90
COF 141122P00100000 P 11/22/14 100.0 17.75 19.75
COF 141122P00105000 P 11/22/14 105.0 22.15 25.55
COF 141122P00110000 P 11/22/14 110.0 27.55 29.90
COF 141220C00050000 C 12/20/14 50.0 30.35 31.55
COF 141220C00055000 C 12/20/14 55.0 25.10 26.55
COF 141220C00060000 C 12/20/14 60.0 20.50 21.50
COF 141220C00065000 C 12/20/14 65.0 15.65 16.50
COF 141220C00067500 C 12/20/14 67.5 13.20 14.00
COF 141220C00070000 C 12/20/14 70.0 10.85 11.50
COF 141220C00072500 C 12/20/14 72.5 8.60 9.55
COF 141220C00075000 C 12/20/14 75.0 6.45 7.40
COF 141220C00077500 C 12/20/14 77.5 4.50 5.15
COF 141220C00080000 C 12/20/14 80.0 2.97 3.20
COF 141220C00082500 C 12/20/14 82.5 1.77 1.94
COF 141220C00085000 C 12/20/14 85.0 1.00 1.07
COF 141220C00087500 C 12/20/14 87.5 0.52 0.77
COF 141220C00090000 C 12/20/14 90.0 0.25 0.48
COF 141220C00092500 C 12/20/14 92.5 0.12 0.22
COF 141220C00095000 C 12/20/14 95.0 0.04 0.15
COF 141220C00100000 C 12/20/14 100.0 0.00 0.11
COF 141220P00050000 P 12/20/14 50.0 0.03 0.10
COF 141220P00055000 P 12/20/14 55.0 0.04 0.17
COF 141220P00060000 P 12/20/14 60.0 0.09 0.20
COF 141220P00065000 P 12/20/14 65.0 0.17 0.27
COF 141220P00067500 P 12/20/14 67.5 0.22 0.33
COF 141220P00070000 P 12/20/14 70.0 0.27 0.44
COF 141220P00072500 P 12/20/14 72.5 0.48 0.67
COF 141220P00075000 P 12/20/14 75.0 0.95 1.07
COF 141220P00077500 P 12/20/14 77.5 1.46 1.69
COF 141220P00080000 P 12/20/14 80.0 2.34 2.63
COF 141220P00082500 P 12/20/14 82.5 3.60 4.00
COF 141220P00085000 P 12/20/14 85.0 4.80 5.70
COF 141220P00087500 P 12/20/14 87.5 6.80 7.75
COF 141220P00090000 P 12/20/14 90.0 9.20 10.00
COF 141220P00092500 P 12/20/14 92.5 10.80 12.45
COF 141220P00095000 P 12/20/14 95.0 12.85 14.80
COF 141220P00100000 P 12/20/14 100.0 17.75 19.80
COF 150117C00030000 C 01/17/15 30.0 49.75 53.10
COF 150117C00035000 C 01/17/15 35.0 44.60 48.05
COF 150117C00040000 C 01/17/15 40.0 39.70 43.10
COF 150117C00045000 C 01/17/15 45.0 35.55 37.80
COF 150117C00050000 C 01/17/15 50.0 30.60 32.80
COF 150117C00052500 C 01/17/15 52.5 28.10 30.30
COF 150117C00055000 C 01/17/15 55.0 25.50 27.85
COF 150117C00057500 C 01/17/15 57.5 23.10 25.35
COF 150117C00060000 C 01/17/15 60.0 20.65 22.80
COF 150117C00062500 C 01/17/15 62.5 18.20 19.65
COF 150117C00065000 C 01/17/15 65.0 15.65 17.40
COF 150117C00067500 C 01/17/15 67.5 13.40 14.40
COF 150117C00070000 C 01/17/15 70.0 11.10 12.15
COF 150117C00072500 C 01/17/15 72.5 8.90 9.95
COF 150117C00075000 C 01/17/15 75.0 6.80 7.85
COF 150117C00077500 C 01/17/15 77.5 5.05 5.15
COF 150117C00080000 C 01/17/15 80.0 3.50 3.65
COF 150117C00082500 C 01/17/15 82.5 2.33 2.40
COF 150117C00085000 C 01/17/15 85.0 1.45 1.55
COF 150117C00087500 C 01/17/15 87.5 0.89 1.10
COF 150117C00090000 C 01/17/15 90.0 0.52 0.79
COF 150117C00092500 C 01/17/15 92.5 0.28 0.48
COF 150117C00095000 C 01/17/15 95.0 0.13 0.27
COF 150117C00100000 C 01/17/15 100.0 0.04 0.14
COF 150117C00105000 C 01/17/15 105.0 0.02 0.12
COF 150117C00110000 C 01/17/15 110.0 0.00 0.10
COF 150117P00030000 P 01/17/15 30.0 0.00 0.09
COF 150117P00035000 P 01/17/15 35.0 0.00 0.05
COF 150117P00040000 P 01/17/15 40.0 0.02 0.07
COF 150117P00045000 P 01/17/15 45.0 0.03 0.13
COF 150117P00050000 P 01/17/15 50.0 0.06 0.20
COF 150117P00052500 P 01/17/15 52.5 0.07 0.20
COF 150117P00055000 P 01/17/15 55.0 0.10 0.25
COF 150117P00057500 P 01/17/15 57.5 0.11 0.25
COF 150117P00060000 P 01/17/15 60.0 0.13 0.28
COF 150117P00062500 P 01/17/15 62.5 0.18 0.34
COF 150117P00065000 P 01/17/15 65.0 0.31 0.44
COF 150117P00067500 P 01/17/15 67.5 0.39 0.57
COF 150117P00070000 P 01/17/15 70.0 0.52 0.76
COF 150117P00072500 P 01/17/15 72.5 0.70 1.02
COF 150117P00075000 P 01/17/15 75.0 1.39 1.53
COF 150117P00077500 P 01/17/15 77.5 2.11 2.29
COF 150117P00080000 P 01/17/15 80.0 3.05 3.20
COF 150117P00082500 P 01/17/15 82.5 4.35 4.50
COF 150117P00085000 P 01/17/15 85.0 5.95 6.15
COF 150117P00087500 P 01/17/15 87.5 6.95 8.10
COF 150117P00090000 P 01/17/15 90.0 9.20 10.25
COF 150117P00092500 P 01/17/15 92.5 11.65 12.55
COF 150117P00095000 P 01/17/15 95.0 13.45 15.00
COF 150117P00100000 P 01/17/15 100.0 17.90 19.80
COF 150117P00105000 P 01/17/15 105.0 22.95 25.50
COF 150117P00110000 P 01/17/15 110.0 27.90 30.00
COF 150320C00040000 C 03/20/15 40.0 38.90 43.10
COF 150320C00045000 C 03/20/15 45.0 34.60 38.10
COF 150320C00050000 C 03/20/15 50.0 29.65 33.10
COF 150320C00055000 C 03/20/15 55.0 25.10 28.15
COF 150320C00060000 C 03/20/15 60.0 20.45 22.60
COF 150320C00065000 C 03/20/15 65.0 15.85 17.05
COF 150320C00070000 C 03/20/15 70.0 11.35 12.70
COF 150320C00072500 C 03/20/15 72.5 9.25 10.60
COF 150320C00075000 C 03/20/15 75.0 7.40 8.60
COF 150320C00077500 C 03/20/15 77.5 5.70 6.10
COF 150320C00080000 C 03/20/15 80.0 4.25 4.45
COF 150320C00082500 C 03/20/15 82.5 3.05 3.25
COF 150320C00085000 C 03/20/15 85.0 2.10 2.81
COF 150320C00087500 C 03/20/15 87.5 1.47 1.86
COF 150320C00090000 C 03/20/15 90.0 0.92 1.34
COF 150320C00092500 C 03/20/15 92.5 0.52 0.95
COF 150320C00095000 C 03/20/15 95.0 0.30 0.69
COF 150320C00100000 C 03/20/15 100.0 0.11 0.28
COF 150320C00105000 C 03/20/15 105.0 0.02 0.19
COF 150320C00110000 C 03/20/15 110.0 0.00 0.15
COF 150320P00040000 P 03/20/15 40.0 0.03 0.19
COF 150320P00045000 P 03/20/15 45.0 0.05 0.23
COF 150320P00050000 P 03/20/15 50.0 0.01 0.27
COF 150320P00055000 P 03/20/15 55.0 0.08 0.40
COF 150320P00060000 P 03/20/15 60.0 0.25 0.46
COF 150320P00065000 P 03/20/15 65.0 0.47 0.85
COF 150320P00070000 P 03/20/15 70.0 0.84 1.29
COF 150320P00072500 P 03/20/15 72.5 1.21 1.67
COF 150320P00075000 P 03/20/15 75.0 2.03 2.29
COF 150320P00077500 P 03/20/15 77.5 2.73 3.10
COF 150320P00080000 P 03/20/15 80.0 3.50 4.20
COF 150320P00082500 P 03/20/15 82.5 4.80 5.50
COF 150320P00085000 P 03/20/15 85.0 5.90 7.15
COF 150320P00087500 P 03/20/15 87.5 7.65 8.95
COF 150320P00090000 P 03/20/15 90.0 9.65 11.00
COF 150320P00092500 P 03/20/15 92.5 11.85 13.15
COF 150320P00095000 P 03/20/15 95.0 14.20 15.80
COF 150320P00100000 P 03/20/15 100.0 18.05 20.45
COF 150320P00105000 P 03/20/15 105.0 22.55 25.90
COF 150320P00110000 P 03/20/15 110.0 27.70 30.45
COF 160115C00035000 C 01/15/16 35.0 44.15 48.10
COF 160115C00040000 C 01/15/16 40.0 39.15 43.10
COF 160115C00045000 C 01/15/16 45.0 34.15 38.10
COF 160115C00050000 C 01/15/16 50.0 29.50 33.20
COF 160115C00055000 C 01/15/16 55.0 25.85 26.25
COF 160115C00060000 C 01/15/16 60.0 21.35 22.75
COF 160115C00062500 C 01/15/16 62.5 19.25 20.95
COF 160115C00065000 C 01/15/16 65.0 17.10 19.00
COF 160115C00067500 C 01/15/16 67.5 15.20 17.10
COF 160115C00070000 C 01/15/16 70.0 13.40 15.30
COF 160115C00072500 C 01/15/16 72.5 11.70 13.55
COF 160115C00075000 C 01/15/16 75.0 10.05 11.85
COF 160115C00077500 C 01/15/16 77.5 8.75 9.50
COF 160115C00080000 C 01/15/16 80.0 7.40 8.70
COF 160115C00082500 C 01/15/16 82.5 6.20 6.75
COF 160115C00085000 C 01/15/16 85.0 5.05 6.55
COF 160115C00087500 C 01/15/16 87.5 4.10 5.55
COF 160115C00090000 C 01/15/16 90.0 3.30 4.75
COF 160115C00092500 C 01/15/16 92.5 2.59 4.00
COF 160115C00095000 C 01/15/16 95.0 2.15 3.60
COF 160115C00100000 C 01/15/16 100.0 1.35 2.27
COF 160115C00105000 C 01/15/16 105.0 0.76 1.67
COF 160115C00110000 C 01/15/16 110.0 0.54 1.04
COF 160115C00115000 C 01/15/16 115.0 0.31 0.72
COF 160115C00120000 C 01/15/16 120.0 0.42 0.59
COF 160115P00035000 P 01/15/16 35.0 0.13 0.43
COF 160115P00040000 P 01/15/16 40.0 0.30 0.52
COF 160115P00045000 P 01/15/16 45.0 0.33 0.66
COF 160115P00050000 P 01/15/16 50.0 0.56 0.91
COF 160115P00055000 P 01/15/16 55.0 1.06 1.33
COF 160115P00060000 P 01/15/16 60.0 1.33 2.03
COF 160115P00062500 P 01/15/16 62.5 1.84 2.41
COF 160115P00065000 P 01/15/16 65.0 2.19 3.25
COF 160115P00067500 P 01/15/16 67.5 2.48 3.40
COF 160115P00070000 P 01/15/16 70.0 3.15 4.55
COF 160115P00072500 P 01/15/16 72.5 3.90 5.30
COF 160115P00075000 P 01/15/16 75.0 4.80 6.15
COF 160115P00077500 P 01/15/16 77.5 6.15 7.35
COF 160115P00080000 P 01/15/16 80.0 6.65 8.50
COF 160115P00082500 P 01/15/16 82.5 9.00 9.55
COF 160115P00085000 P 01/15/16 85.0 9.70 11.00
COF 160115P00087500 P 01/15/16 87.5 11.00 12.65
COF 160115P00090000 P 01/15/16 90.0 12.60 14.40
COF 160115P00092500 P 01/15/16 92.5 14.40 16.30
COF 160115P00095000 P 01/15/16 95.0 16.25 18.25
COF 160115P00100000 P 01/15/16 100.0 20.20 22.45
COF 160115P00105000 P 01/15/16 105.0 24.65 27.00
COF 160115P00110000 P 01/15/16 110.0 29.35 31.50
COF 160115P00115000 P 01/15/16 115.0 33.50 36.80
COF 160115P00120000 P 01/15/16 120.0 38.30 41.60

OPRA data is delayed 15 minutes.