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 24 2014 3:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 141031C00065000 C 10/31/14 65.0 13.20 14.40
COF 141031C00067500 C 10/31/14 67.5 10.70 11.95
COF 141031C00070000 C 10/31/14 70.0 8.20 9.40
COF 141031C00071000 C 10/31/14 71.0 7.10 8.45
COF 141031C00072000 C 10/31/14 72.0 6.30 7.45
COF 141031C00073000 C 10/31/14 73.0 5.25 6.45
COF 141031C00074000 C 10/31/14 74.0 4.30 5.45
COF 141031C00075000 C 10/31/14 75.0 3.40 4.50
COF 141031C00076000 C 10/31/14 76.0 2.57 3.50
COF 141031C00077000 C 10/31/14 77.0 1.88 2.53
COF 141031C00078000 C 10/31/14 78.0 1.49 1.73
COF 141031C00079000 C 10/31/14 79.0 0.87 0.97
COF 141031C00080000 C 10/31/14 80.0 0.40 0.48
COF 141031C00081000 C 10/31/14 81.0 0.13 0.25
COF 141031C00082000 C 10/31/14 82.0 0.02 0.16
COF 141031C00083000 C 10/31/14 83.0 0.00 0.15
COF 141031C00084000 C 10/31/14 84.0 0.01 0.13
COF 141031C00085000 C 10/31/14 85.0 0.01 0.13
COF 141031C00086000 C 10/31/14 86.0 0.00 0.16
COF 141031C00087000 C 10/31/14 87.0 0.00 0.14
COF 141031C00088000 C 10/31/14 88.0 0.00 0.13
COF 141031C00089000 C 10/31/14 89.0 0.00 0.15
COF 141031C00090000 C 10/31/14 90.0 0.00 0.15
COF 141031C00091000 C 10/31/14 91.0 0.00 0.15
COF 141031C00092000 C 10/31/14 92.0 0.00 0.22
COF 141031C00093000 C 10/31/14 93.0 0.00 0.21
COF 141031C00094000 C 10/31/14 94.0 0.00 0.19
COF 141031C00095000 C 10/31/14 95.0 0.00 0.17
COF 141031C00096000 C 10/31/14 96.0 0.00 0.24
COF 141031C00097000 C 10/31/14 97.0 0.00 0.18
COF 141031C00098000 C 10/31/14 98.0 0.00 0.18
COF 141031C00099000 C 10/31/14 99.0 0.00 0.17
COF 141031P00065000 P 10/31/14 65.0 0.00 0.22
COF 141031P00067500 P 10/31/14 67.5 0.00 0.22
COF 141031P00070000 P 10/31/14 70.0 0.00 0.23
COF 141031P00071000 P 10/31/14 71.0 0.00 0.14
COF 141031P00072000 P 10/31/14 72.0 0.01 0.07
COF 141031P00073000 P 10/31/14 73.0 0.02 0.14
COF 141031P00074000 P 10/31/14 74.0 0.03 0.13
COF 141031P00075000 P 10/31/14 75.0 0.05 0.16
COF 141031P00076000 P 10/31/14 76.0 0.09 0.15
COF 141031P00077000 P 10/31/14 77.0 0.16 0.22
COF 141031P00078000 P 10/31/14 78.0 0.29 0.37
COF 141031P00079000 P 10/31/14 79.0 0.60 0.84
COF 141031P00080000 P 10/31/14 80.0 1.12 1.26
COF 141031P00081000 P 10/31/14 81.0 1.79 2.24
COF 141031P00082000 P 10/31/14 82.0 2.67 3.25
COF 141031P00083000 P 10/31/14 83.0 3.60 4.20
COF 141031P00084000 P 10/31/14 84.0 4.55 5.20
COF 141031P00085000 P 10/31/14 85.0 5.60 6.20
COF 141031P00086000 P 10/31/14 86.0 6.50 7.25
COF 141031P00087000 P 10/31/14 87.0 7.50 8.25
COF 141031P00088000 P 10/31/14 88.0 7.45 10.05
COF 141031P00089000 P 10/31/14 89.0 8.55 11.05
COF 141031P00090000 P 10/31/14 90.0 9.45 12.30
COF 141031P00091000 P 10/31/14 91.0 10.15 13.85
COF 141031P00092000 P 10/31/14 92.0 11.25 14.80
COF 141031P00093000 P 10/31/14 93.0 12.45 14.20
COF 141031P00094000 P 10/31/14 94.0 13.15 16.85
COF 141031P00095000 P 10/31/14 95.0 14.15 17.85
COF 141031P00096000 P 10/31/14 96.0 15.15 18.85
COF 141031P00097000 P 10/31/14 97.0 16.15 19.85
COF 141031P00098000 P 10/31/14 98.0 17.15 20.85
COF 141031P00099000 P 10/31/14 99.0 18.95 20.25
COF 141107C00065000 C 11/07/14 65.0 13.20 14.50
COF 141107C00067500 C 11/07/14 67.5 10.25 12.90
COF 141107C00070000 C 11/07/14 70.0 8.15 9.50
COF 141107C00071000 C 11/07/14 71.0 7.30 8.50
COF 141107C00071500 C 11/07/14 71.5 6.80 8.00
COF 141107C00072000 C 11/07/14 72.0 6.30 7.50
COF 141107C00072500 C 11/07/14 72.5 5.85 7.00
COF 141107C00073000 C 11/07/14 73.0 5.35 6.50
COF 141107C00073500 C 11/07/14 73.5 4.85 6.05
COF 141107C00074000 C 11/07/14 74.0 4.25 5.50
COF 141107C00074500 C 11/07/14 74.5 3.95 5.05
COF 141107C00075000 C 11/07/14 75.0 3.50 4.60
COF 141107C00076000 C 11/07/14 76.0 2.98 3.60
COF 141107C00077000 C 11/07/14 77.0 2.42 2.70
COF 141107C00078000 C 11/07/14 78.0 1.75 1.88
COF 141107C00079000 C 11/07/14 79.0 1.11 1.20
COF 141107C00080000 C 11/07/14 80.0 0.63 0.70
COF 141107C00081000 C 11/07/14 81.0 0.32 0.37
COF 141107C00082000 C 11/07/14 82.0 0.09 0.26
COF 141107C00083000 C 11/07/14 83.0 0.03 0.23
COF 141107C00084000 C 11/07/14 84.0 0.00 0.21
COF 141107C00085000 C 11/07/14 85.0 0.01 0.10
COF 141107C00086000 C 11/07/14 86.0 0.00 0.20
COF 141107C00087000 C 11/07/14 87.0 0.00 0.19
COF 141107C00088000 C 11/07/14 88.0 0.00 0.20
COF 141107C00089000 C 11/07/14 89.0 0.00 0.18
COF 141107C00090000 C 11/07/14 90.0 0.00 0.18
COF 141107C00091000 C 11/07/14 91.0 0.00 0.18
COF 141107C00092000 C 11/07/14 92.0 0.00 0.18
COF 141107C00093000 C 11/07/14 93.0 0.00 0.17
COF 141107C00094000 C 11/07/14 94.0 0.00 0.18
COF 141107C00095000 C 11/07/14 95.0 0.00 0.17
COF 141107C00096000 C 11/07/14 96.0 0.00 0.18
COF 141107C00097000 C 11/07/14 97.0 0.00 0.17
COF 141107C00098000 C 11/07/14 98.0 0.00 0.17
COF 141107C00099000 C 11/07/14 99.0 0.00 0.17
COF 141107P00065000 P 11/07/14 65.0 0.00 0.24
COF 141107P00067500 P 11/07/14 67.5 0.02 0.24
COF 141107P00070000 P 11/07/14 70.0 0.01 0.22
COF 141107P00071000 P 11/07/14 71.0 0.02 0.20
COF 141107P00071500 P 11/07/14 71.5 0.02 0.19
COF 141107P00072000 P 11/07/14 72.0 0.04 0.15
COF 141107P00072500 P 11/07/14 72.5 0.04 0.22
COF 141107P00073000 P 11/07/14 73.0 0.07 0.18
COF 141107P00073500 P 11/07/14 73.5 0.08 0.21
COF 141107P00074000 P 11/07/14 74.0 0.11 0.23
COF 141107P00074500 P 11/07/14 74.5 0.13 0.27
COF 141107P00075000 P 11/07/14 75.0 0.17 0.28
COF 141107P00076000 P 11/07/14 76.0 0.25 0.31
COF 141107P00077000 P 11/07/14 77.0 0.39 0.45
COF 141107P00078000 P 11/07/14 78.0 0.63 0.71
COF 141107P00079000 P 11/07/14 79.0 1.03 1.10
COF 141107P00080000 P 11/07/14 80.0 1.55 1.66
COF 141107P00081000 P 11/07/14 81.0 2.24 2.40
COF 141107P00082000 P 11/07/14 82.0 3.00 3.60
COF 141107P00083000 P 11/07/14 83.0 3.90 4.55
COF 141107P00084000 P 11/07/14 84.0 4.85 5.55
COF 141107P00085000 P 11/07/14 85.0 5.85 6.55
COF 141107P00086000 P 11/07/14 86.0 6.85 7.55
COF 141107P00087000 P 11/07/14 87.0 7.35 9.30
COF 141107P00088000 P 11/07/14 88.0 7.90 10.30
COF 141107P00089000 P 11/07/14 89.0 8.90 11.65
COF 141107P00090000 P 11/07/14 90.0 9.90 12.65
COF 141107P00091000 P 11/07/14 91.0 10.45 14.40
COF 141107P00092000 P 11/07/14 92.0 11.35 15.40
COF 141107P00093000 P 11/07/14 93.0 12.10 16.30
COF 141107P00094000 P 11/07/14 94.0 13.30 16.90
COF 141107P00095000 P 11/07/14 95.0 14.30 18.30
COF 141107P00096000 P 11/07/14 96.0 15.40 19.40
COF 141107P00097000 P 11/07/14 97.0 16.10 20.40
COF 141107P00098000 P 11/07/14 98.0 17.30 20.90
COF 141107P00099000 P 11/07/14 99.0 19.00 20.55
COF 141122C00065000 C 11/22/14 65.0 13.25 14.45
COF 141122C00067500 C 11/22/14 67.5 10.75 11.95
COF 141122C00070000 C 11/22/14 70.0 8.40 9.50
COF 141122C00072500 C 11/22/14 72.5 6.10 7.00
COF 141122C00075000 C 11/22/14 75.0 4.00 4.65
COF 141122C00077500 C 11/22/14 77.5 2.41 2.50
COF 141122C00080000 C 11/22/14 80.0 0.98 1.03
COF 141122C00082500 C 11/22/14 82.5 0.21 0.30
COF 141122C00085000 C 11/22/14 85.0 0.05 0.10
COF 141122C00087500 C 11/22/14 87.5 0.00 0.17
COF 141122C00090000 C 11/22/14 90.0 0.00 0.12
COF 141122C00092500 C 11/22/14 92.5 0.00 0.13
COF 141122C00095000 C 11/22/14 95.0 0.00 0.10
COF 141122C00100000 C 11/22/14 100.0 0.00 0.04
COF 141122C00105000 C 11/22/14 105.0 0.00 0.03
COF 141122C00110000 C 11/22/14 110.0 0.00 0.03
COF 141122P00065000 P 11/22/14 65.0 0.01 0.14
COF 141122P00067500 P 11/22/14 67.5 0.03 0.21
COF 141122P00070000 P 11/22/14 70.0 0.09 0.21
COF 141122P00072500 P 11/22/14 72.5 0.19 0.32
COF 141122P00075000 P 11/22/14 75.0 0.40 0.45
COF 141122P00077500 P 11/22/14 77.5 0.89 0.95
COF 141122P00080000 P 11/22/14 80.0 1.93 2.67
COF 141122P00082500 P 11/22/14 82.5 3.70 4.70
COF 141122P00085000 P 11/22/14 85.0 5.95 7.00
COF 141122P00087500 P 11/22/14 87.5 8.40 9.60
COF 141122P00090000 P 11/22/14 90.0 10.90 12.10
COF 141122P00092500 P 11/22/14 92.5 13.35 14.65
COF 141122P00095000 P 11/22/14 95.0 15.80 17.10
COF 141122P00100000 P 11/22/14 100.0 20.70 22.25
COF 141122P00105000 P 11/22/14 105.0 25.75 27.45
COF 141122P00110000 P 11/22/14 110.0 30.80 32.20
COF 141220C00050000 C 12/20/14 50.0 28.30 29.55
COF 141220C00055000 C 12/20/14 55.0 23.30 24.40
COF 141220C00060000 C 12/20/14 60.0 17.85 19.45
COF 141220C00065000 C 12/20/14 65.0 13.35 14.45
COF 141220C00067500 C 12/20/14 67.5 10.90 12.00
COF 141220C00070000 C 12/20/14 70.0 8.50 9.55
COF 141220C00072500 C 12/20/14 72.5 6.25 7.25
COF 141220C00075000 C 12/20/14 75.0 4.20 5.00
COF 141220C00077500 C 12/20/14 77.5 2.95 3.15
COF 141220C00080000 C 12/20/14 80.0 1.60 1.69
COF 141220C00082500 C 12/20/14 82.5 0.69 0.77
COF 141220C00085000 C 12/20/14 85.0 0.17 0.35
COF 141220C00087500 C 12/20/14 87.5 0.00 0.25
COF 141220C00090000 C 12/20/14 90.0 0.00 0.23
COF 141220C00092500 C 12/20/14 92.5 0.00 0.21
COF 141220C00095000 C 12/20/14 95.0 0.00 0.20
COF 141220C00100000 C 12/20/14 100.0 0.00 0.17
COF 141220P00050000 P 12/20/14 50.0 0.00 0.16
COF 141220P00055000 P 12/20/14 55.0 0.02 0.25
COF 141220P00060000 P 12/20/14 60.0 0.04 0.25
COF 141220P00065000 P 12/20/14 65.0 0.12 0.33
COF 141220P00067500 P 12/20/14 67.5 0.19 0.40
COF 141220P00070000 P 12/20/14 70.0 0.28 0.44
COF 141220P00072500 P 12/20/14 72.5 0.47 0.68
COF 141220P00075000 P 12/20/14 75.0 0.81 0.98
COF 141220P00077500 P 12/20/14 77.5 1.47 1.69
COF 141220P00080000 P 12/20/14 80.0 2.52 2.87
COF 141220P00082500 P 12/20/14 82.5 4.15 5.05
COF 141220P00085000 P 12/20/14 85.0 6.15 7.20
COF 141220P00087500 P 12/20/14 87.5 8.40 9.70
COF 141220P00090000 P 12/20/14 90.0 10.90 12.35
COF 141220P00092500 P 12/20/14 92.5 13.40 15.00
COF 141220P00095000 P 12/20/14 95.0 15.10 17.50
COF 141220P00100000 P 12/20/14 100.0 20.75 22.25
COF 150117C00030000 C 01/17/15 30.0 47.00 50.95
COF 150117C00035000 C 01/17/15 35.0 42.50 45.85
COF 150117C00040000 C 01/17/15 40.0 37.50 40.90
COF 150117C00045000 C 01/17/15 45.0 33.30 34.65
COF 150117C00050000 C 01/17/15 50.0 28.30 29.60
COF 150117C00052500 C 01/17/15 52.5 25.80 27.25
COF 150117C00055000 C 01/17/15 55.0 23.15 24.90
COF 150117C00057500 C 01/17/15 57.5 20.80 22.50
COF 150117C00060000 C 01/17/15 60.0 18.35 19.55
COF 150117C00062500 C 01/17/15 62.5 15.95 17.15
COF 150117C00065000 C 01/17/15 65.0 13.45 14.85
COF 150117C00067500 C 01/17/15 67.5 11.10 12.20
COF 150117C00070000 C 01/17/15 70.0 9.30 9.85
COF 150117C00072500 C 01/17/15 72.5 6.95 7.65
COF 150117C00075000 C 01/17/15 75.0 5.05 5.60
COF 150117C00077500 C 01/17/15 77.5 3.70 3.80
COF 150117C00080000 C 01/17/15 80.0 2.32 2.43
COF 150117C00082500 C 01/17/15 82.5 1.32 1.41
COF 150117C00085000 C 01/17/15 85.0 0.63 0.74
COF 150117C00087500 C 01/17/15 87.5 0.28 0.44
COF 150117C00090000 C 01/17/15 90.0 0.15 0.29
COF 150117C00092500 C 01/17/15 92.5 0.06 0.25
COF 150117C00095000 C 01/17/15 95.0 0.04 0.25
COF 150117C00100000 C 01/17/15 100.0 0.02 0.14
COF 150117C00105000 C 01/17/15 105.0 0.00 0.17
COF 150117C00110000 C 01/17/15 110.0 0.00 0.20
COF 150117P00030000 P 01/17/15 30.0 0.00 0.03
COF 150117P00035000 P 01/17/15 35.0 0.01 0.03
COF 150117P00040000 P 01/17/15 40.0 0.02 0.07
COF 150117P00045000 P 01/17/15 45.0 0.04 0.18
COF 150117P00050000 P 01/17/15 50.0 0.04 0.25
COF 150117P00052500 P 01/17/15 52.5 0.10 0.20
COF 150117P00055000 P 01/17/15 55.0 0.09 0.30
COF 150117P00057500 P 01/17/15 57.5 0.12 0.35
COF 150117P00060000 P 01/17/15 60.0 0.15 0.37
COF 150117P00062500 P 01/17/15 62.5 0.21 0.40
COF 150117P00065000 P 01/17/15 65.0 0.33 0.50
COF 150117P00067500 P 01/17/15 67.5 0.46 0.63
COF 150117P00070000 P 01/17/15 70.0 0.63 0.81
COF 150117P00072500 P 01/17/15 72.5 0.92 1.10
COF 150117P00075000 P 01/17/15 75.0 1.39 1.48
COF 150117P00077500 P 01/17/15 77.5 2.14 2.24
COF 150117P00080000 P 01/17/15 80.0 3.25 3.40
COF 150117P00082500 P 01/17/15 82.5 4.70 5.10
COF 150117P00085000 P 01/17/15 85.0 6.55 7.50
COF 150117P00087500 P 01/17/15 87.5 8.70 9.80
COF 150117P00090000 P 01/17/15 90.0 10.95 12.15
COF 150117P00092500 P 01/17/15 92.5 13.35 14.65
COF 150117P00095000 P 01/17/15 95.0 15.85 17.10
COF 150117P00100000 P 01/17/15 100.0 20.65 22.30
COF 150117P00105000 P 01/17/15 105.0 25.00 28.05
COF 150117P00110000 P 01/17/15 110.0 30.80 32.30
COF 150320C00040000 C 03/20/15 40.0 36.85 41.00
COF 150320C00045000 C 03/20/15 45.0 32.30 35.65
COF 150320C00050000 C 03/20/15 50.0 27.90 29.85
COF 150320C00055000 C 03/20/15 55.0 22.50 25.20
COF 150320C00060000 C 03/20/15 60.0 18.40 19.75
COF 150320C00065000 C 03/20/15 65.0 13.65 14.85
COF 150320C00067500 C 03/20/15 67.5 11.35 12.60
COF 150320C00070000 C 03/20/15 70.0 9.35 10.45
COF 150320C00072500 C 03/20/15 72.5 7.40 8.25
COF 150320C00075000 C 03/20/15 75.0 5.60 6.40
COF 150320C00077500 C 03/20/15 77.5 4.10 4.80
COF 150320C00080000 C 03/20/15 80.0 2.89 3.40
COF 150320C00082500 C 03/20/15 82.5 1.90 2.33
COF 150320C00085000 C 03/20/15 85.0 1.29 1.54
COF 150320C00087500 C 03/20/15 87.5 0.73 0.96
COF 150320C00090000 C 03/20/15 90.0 0.43 0.61
COF 150320C00092500 C 03/20/15 92.5 0.23 0.39
COF 150320C00095000 C 03/20/15 95.0 0.13 0.29
COF 150320C00100000 C 03/20/15 100.0 0.04 0.25
COF 150320C00105000 C 03/20/15 105.0 0.00 0.25
COF 150320C00110000 C 03/20/15 110.0 0.00 0.25
COF 150320P00040000 P 03/20/15 40.0 0.02 0.25
COF 150320P00045000 P 03/20/15 45.0 0.05 0.28
COF 150320P00050000 P 03/20/15 50.0 0.11 0.32
COF 150320P00055000 P 03/20/15 55.0 0.20 0.40
COF 150320P00060000 P 03/20/15 60.0 0.35 0.58
COF 150320P00065000 P 03/20/15 65.0 0.65 0.88
COF 150320P00067500 P 03/20/15 67.5 0.90 1.10
COF 150320P00070000 P 03/20/15 70.0 1.23 1.42
COF 150320P00072500 P 03/20/15 72.5 1.71 2.12
COF 150320P00075000 P 03/20/15 75.0 2.36 2.66
COF 150320P00077500 P 03/20/15 77.5 3.25 3.60
COF 150320P00080000 P 03/20/15 80.0 4.40 4.80
COF 150320P00082500 P 03/20/15 82.5 5.85 6.65
COF 150320P00085000 P 03/20/15 85.0 7.55 8.60
COF 150320P00087500 P 03/20/15 87.5 9.35 10.70
COF 150320P00090000 P 03/20/15 90.0 11.55 12.75
COF 150320P00092500 P 03/20/15 92.5 13.90 15.05
COF 150320P00095000 P 03/20/15 95.0 16.05 17.50
COF 150320P00100000 P 03/20/15 100.0 20.30 22.70
COF 150320P00105000 P 03/20/15 105.0 25.35 27.65
COF 150320P00110000 P 03/20/15 110.0 30.80 33.15
COF 150619C00045000 C 06/19/15 45.0 32.60 34.75
COF 150619C00050000 C 06/19/15 50.0 27.45 30.40
COF 150619C00055000 C 06/19/15 55.0 22.30 26.00
COF 150619C00060000 C 06/19/15 60.0 18.65 19.80
COF 150619C00065000 C 06/19/15 65.0 14.15 15.40
COF 150619C00067500 C 06/19/15 67.5 12.00 13.05
COF 150619C00070000 C 06/19/15 70.0 10.05 11.05
COF 150619C00072500 C 06/19/15 72.5 8.30 9.25
COF 150619C00075000 C 06/19/15 75.0 6.60 7.45
COF 150619C00077500 C 06/19/15 77.5 5.25 5.95
COF 150619C00080000 C 06/19/15 80.0 4.05 4.65
COF 150619C00082500 C 06/19/15 82.5 3.00 3.55
COF 150619C00085000 C 06/19/15 85.0 2.17 2.73
COF 150619C00087500 C 06/19/15 87.5 1.58 2.07
COF 150619C00090000 C 06/19/15 90.0 1.11 1.48
COF 150619C00095000 C 06/19/15 95.0 0.50 0.73
COF 150619C00100000 C 06/19/15 100.0 0.19 0.39
COF 150619C00105000 C 06/19/15 105.0 0.00 0.25
COF 150619P00045000 P 06/19/15 45.0 0.18 0.35
COF 150619P00050000 P 06/19/15 50.0 0.21 0.47
COF 150619P00055000 P 06/19/15 55.0 0.47 0.85
COF 150619P00060000 P 06/19/15 60.0 0.75 1.05
COF 150619P00065000 P 06/19/15 65.0 1.33 1.74
COF 150619P00067500 P 06/19/15 67.5 1.71 2.19
COF 150619P00070000 P 06/19/15 70.0 2.23 2.84
COF 150619P00072500 P 06/19/15 72.5 2.90 3.35
COF 150619P00075000 P 06/19/15 75.0 3.70 4.25
COF 150619P00077500 P 06/19/15 77.5 4.70 5.55
COF 150619P00080000 P 06/19/15 80.0 5.90 6.55
COF 150619P00082500 P 06/19/15 82.5 7.30 8.10
COF 150619P00085000 P 06/19/15 85.0 8.85 9.80
COF 150619P00087500 P 06/19/15 87.5 10.65 11.80
COF 150619P00090000 P 06/19/15 90.0 12.60 13.80
COF 150619P00095000 P 06/19/15 95.0 16.95 18.50
COF 150619P00100000 P 06/19/15 100.0 20.70 23.45
COF 150619P00105000 P 06/19/15 105.0 26.00 27.75
COF 160115C00035000 C 01/15/16 35.0 41.85 46.00
COF 160115C00040000 C 01/15/16 40.0 36.70 41.00
COF 160115C00045000 C 01/15/16 45.0 31.85 36.10
COF 160115C00050000 C 01/15/16 50.0 26.95 30.65
COF 160115C00055000 C 01/15/16 55.0 23.30 24.75
COF 160115C00060000 C 01/15/16 60.0 18.90 20.45
COF 160115C00062500 C 01/15/16 62.5 16.85 18.45
COF 160115C00065000 C 01/15/16 65.0 14.85 16.40
COF 160115C00067500 C 01/15/16 67.5 13.00 14.60
COF 160115C00070000 C 01/15/16 70.0 11.25 12.80
COF 160115C00072500 C 01/15/16 72.5 9.85 11.05
COF 160115C00075000 C 01/15/16 75.0 8.40 9.40
COF 160115C00077500 C 01/15/16 77.5 7.05 8.05
COF 160115C00080000 C 01/15/16 80.0 5.80 6.85
COF 160115C00082500 C 01/15/16 82.5 4.85 5.70
COF 160115C00085000 C 01/15/16 85.0 3.95 4.80
COF 160115C00087500 C 01/15/16 87.5 3.15 3.95
COF 160115C00090000 C 01/15/16 90.0 2.51 3.25
COF 160115C00092500 C 01/15/16 92.5 2.00 2.80
COF 160115C00095000 C 01/15/16 95.0 1.65 2.15
COF 160115C00100000 C 01/15/16 100.0 1.00 1.50
COF 160115C00105000 C 01/15/16 105.0 0.58 1.07
COF 160115C00110000 C 01/15/16 110.0 0.30 0.71
COF 160115C00115000 C 01/15/16 115.0 0.12 0.56
COF 160115C00120000 C 01/15/16 120.0 0.03 0.50
COF 160115P00035000 P 01/15/16 35.0 0.07 0.50
COF 160115P00040000 P 01/15/16 40.0 0.17 0.58
COF 160115P00045000 P 01/15/16 45.0 0.36 0.79
COF 160115P00050000 P 01/15/16 50.0 0.68 1.11
COF 160115P00055000 P 01/15/16 55.0 1.14 1.58
COF 160115P00060000 P 01/15/16 60.0 1.82 2.25
COF 160115P00062500 P 01/15/16 62.5 2.25 2.88
COF 160115P00065000 P 01/15/16 65.0 2.70 3.20
COF 160115P00067500 P 01/15/16 67.5 3.40 4.10
COF 160115P00070000 P 01/15/16 70.0 4.10 4.85
COF 160115P00072500 P 01/15/16 72.5 5.00 5.50
COF 160115P00075000 P 01/15/16 75.0 5.95 6.85
COF 160115P00077500 P 01/15/16 77.5 7.05 8.05
COF 160115P00080000 P 01/15/16 80.0 8.30 9.35
COF 160115P00082500 P 01/15/16 82.5 9.70 10.80
COF 160115P00085000 P 01/15/16 85.0 11.15 12.45
COF 160115P00087500 P 01/15/16 87.5 12.85 14.20
COF 160115P00090000 P 01/15/16 90.0 14.65 16.05
COF 160115P00092500 P 01/15/16 92.5 16.60 18.05
COF 160115P00095000 P 01/15/16 95.0 18.55 20.05
COF 160115P00100000 P 01/15/16 100.0 22.70 24.40
COF 160115P00105000 P 01/15/16 105.0 26.95 29.30
COF 160115P00110000 P 01/15/16 110.0 31.65 34.60
COF 160115P00115000 P 01/15/16 115.0 35.95 39.55
COF 160115P00120000 P 01/15/16 120.0 40.45 44.30

OPRA data is delayed 15 minutes.