Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Capital One Financial Corporation (COF)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 180302C00070000 C Mar 02, 2018 70.0 28.35 29.35
COF 180302C00073000 C Mar 02, 2018 73.0 24.85 26.30
COF 180302C00074000 C Mar 02, 2018 74.0 23.70 25.55
COF 180302C00075000 C Mar 02, 2018 75.0 22.85 24.45
COF 180302C00076000 C Mar 02, 2018 76.0 21.25 23.55
COF 180302C00077000 C Mar 02, 2018 77.0 20.90 22.35
COF 180302C00078000 C Mar 02, 2018 78.0 19.80 21.45
COF 180302C00079000 C Mar 02, 2018 79.0 18.50 20.45
COF 180302C00080000 C Mar 02, 2018 80.0 18.25 19.30
COF 180302C00081000 C Mar 02, 2018 81.0 16.95 18.50
COF 180302C00082000 C Mar 02, 2018 82.0 15.85 17.45
COF 180302C00083000 C Mar 02, 2018 83.0 15.05 16.55
COF 180302C00083500 C Mar 02, 2018 83.5 14.25 15.90
COF 180302C00084000 C Mar 02, 2018 84.0 13.95 15.35
COF 180302C00085000 C Mar 02, 2018 85.0 13.00 14.55
COF 180302C00086000 C Mar 02, 2018 86.0 11.90 13.45
COF 180302C00086500 C Mar 02, 2018 86.5 11.35 12.90
COF 180302C00087000 C Mar 02, 2018 87.0 10.80 12.55
COF 180302C00087500 C Mar 02, 2018 87.5 10.35 11.95
COF 180302C00088000 C Mar 02, 2018 88.0 10.10 11.50
COF 180302C00088500 C Mar 02, 2018 88.5 9.55 10.80
COF 180302C00089000 C Mar 02, 2018 89.0 8.75 10.50
COF 180302C00090000 C Mar 02, 2018 90.0 8.70 9.50
COF 180302C00091000 C Mar 02, 2018 91.0 7.40 8.85
COF 180302C00092000 C Mar 02, 2018 92.0 6.75 7.45
COF 180302C00092500 C Mar 02, 2018 92.5 6.25 7.00
COF 180302C00093000 C Mar 02, 2018 93.0 5.35 6.45
COF 180302C00093500 C Mar 02, 2018 93.5 5.25 5.95
COF 180302C00094000 C Mar 02, 2018 94.0 4.80 5.50
COF 180302C00094500 C Mar 02, 2018 94.5 4.45 4.85
COF 180302C00095000 C Mar 02, 2018 95.0 4.00 4.45
COF 180302C00095500 C Mar 02, 2018 95.5 3.35 4.10
COF 180302C00096000 C Mar 02, 2018 96.0 3.20 3.50
COF 180302C00096500 C Mar 02, 2018 96.5 2.91 3.05
COF 180302C00097000 C Mar 02, 2018 97.0 2.34 2.62
COF 180302C00097500 C Mar 02, 2018 97.5 2.13 2.23
COF 180302C00098000 C Mar 02, 2018 98.0 1.78 1.86
COF 180302C00098500 C Mar 02, 2018 98.5 1.45 1.53
COF 180302C00099000 C Mar 02, 2018 99.0 1.15 1.22
COF 180302C00099500 C Mar 02, 2018 99.5 0.90 0.96
COF 180302C00100000 C Mar 02, 2018 100.0 0.67 0.74
COF 180302C00101000 C Mar 02, 2018 101.0 0.33 0.40
COF 180302C00102000 C Mar 02, 2018 102.0 0.15 0.20
COF 180302C00103000 C Mar 02, 2018 103.0 0.04 0.12
COF 180302C00104000 C Mar 02, 2018 104.0 0.01 0.06
COF 180302C00105000 C Mar 02, 2018 105.0 0.00 0.12
COF 180302C00106000 C Mar 02, 2018 106.0 0.00 0.05
COF 180302C00107000 C Mar 02, 2018 107.0 0.00 0.11
COF 180302C00108000 C Mar 02, 2018 108.0 0.00 0.17
COF 180302C00109000 C Mar 02, 2018 109.0 0.00 0.17
COF 180302C00110000 C Mar 02, 2018 110.0 0.00 0.41
COF 180302C00111000 C Mar 02, 2018 111.0 0.00 0.42
COF 180302C00112000 C Mar 02, 2018 112.0 0.00 0.40
COF 180302C00113000 C Mar 02, 2018 113.0 0.00 0.12
COF 180302C00114000 C Mar 02, 2018 114.0 0.00 0.08
COF 180302C00115000 C Mar 02, 2018 115.0 0.00 0.13
COF 180302C00116000 C Mar 02, 2018 116.0 0.00 0.04
COF 180302C00117000 C Mar 02, 2018 117.0 0.00 0.12
COF 180302C00118000 C Mar 02, 2018 118.0 0.00 0.74
COF 180302C00119000 C Mar 02, 2018 119.0 0.00 0.66
COF 180302C00120000 C Mar 02, 2018 120.0 0.00 0.11
COF 180302C00125000 C Mar 02, 2018 125.0 0.00 0.08
COF 180302C00130000 C Mar 02, 2018 130.0 0.00 0.43
COF 180302P00070000 P Mar 02, 2018 70.0 0.00 0.02
COF 180302P00073000 P Mar 02, 2018 73.0 0.00 0.04
COF 180302P00074000 P Mar 02, 2018 74.0 0.00 0.02
COF 180302P00075000 P Mar 02, 2018 75.0 0.00 0.02
COF 180302P00076000 P Mar 02, 2018 76.0 0.00 0.15
COF 180302P00077000 P Mar 02, 2018 77.0 0.00 0.12
COF 180302P00078000 P Mar 02, 2018 78.0 0.00 0.03
COF 180302P00079000 P Mar 02, 2018 79.0 0.00 0.04
COF 180302P00080000 P Mar 02, 2018 80.0 0.00 0.06
COF 180302P00081000 P Mar 02, 2018 81.0 0.00 0.05
COF 180302P00082000 P Mar 02, 2018 82.0 0.00 0.42
COF 180302P00083000 P Mar 02, 2018 83.0 0.00 0.16
COF 180302P00083500 P Mar 02, 2018 83.5 0.01 0.12
COF 180302P00084000 P Mar 02, 2018 84.0 0.01 1.11
COF 180302P00085000 P Mar 02, 2018 85.0 0.01 0.09
COF 180302P00086000 P Mar 02, 2018 86.0 0.00 0.09
COF 180302P00086500 P Mar 02, 2018 86.5 0.01 0.32
COF 180302P00087000 P Mar 02, 2018 87.0 0.02 0.39
COF 180302P00087500 P Mar 02, 2018 87.5 0.01 0.13
COF 180302P00088000 P Mar 02, 2018 88.0 0.02 0.16
COF 180302P00088500 P Mar 02, 2018 88.5 0.03 0.10
COF 180302P00089000 P Mar 02, 2018 89.0 0.03 0.09
COF 180302P00090000 P Mar 02, 2018 90.0 0.03 0.11
COF 180302P00091000 P Mar 02, 2018 91.0 0.04 0.11
COF 180302P00092000 P Mar 02, 2018 92.0 0.06 0.12
COF 180302P00092500 P Mar 02, 2018 92.5 0.07 0.14
COF 180302P00093000 P Mar 02, 2018 93.0 0.09 0.15
COF 180302P00093500 P Mar 02, 2018 93.5 0.11 0.18
COF 180302P00094000 P Mar 02, 2018 94.0 0.14 0.21
COF 180302P00094500 P Mar 02, 2018 94.5 0.16 0.22
COF 180302P00095000 P Mar 02, 2018 95.0 0.20 0.25
COF 180302P00095500 P Mar 02, 2018 95.5 0.23 0.30
COF 180302P00096000 P Mar 02, 2018 96.0 0.30 0.35
COF 180302P00096500 P Mar 02, 2018 96.5 0.37 0.43
COF 180302P00097000 P Mar 02, 2018 97.0 0.46 0.52
COF 180302P00097500 P Mar 02, 2018 97.5 0.56 0.63
COF 180302P00098000 P Mar 02, 2018 98.0 0.71 0.79
COF 180302P00098500 P Mar 02, 2018 98.5 0.88 0.96
COF 180302P00099000 P Mar 02, 2018 99.0 1.08 1.16
COF 180302P00099500 P Mar 02, 2018 99.5 1.32 1.41
COF 180302P00100000 P Mar 02, 2018 100.0 1.60 1.70
COF 180302P00101000 P Mar 02, 2018 101.0 2.23 2.89
COF 180302P00102000 P Mar 02, 2018 102.0 2.79 3.50
COF 180302P00103000 P Mar 02, 2018 103.0 3.90 4.45
COF 180302P00104000 P Mar 02, 2018 104.0 4.85 5.70
COF 180302P00105000 P Mar 02, 2018 105.0 5.80 6.35
COF 180302P00106000 P Mar 02, 2018 106.0 6.50 7.45
COF 180302P00107000 P Mar 02, 2018 107.0 7.05 8.55
COF 180302P00108000 P Mar 02, 2018 108.0 8.25 9.50
COF 180302P00109000 P Mar 02, 2018 109.0 9.60 10.40
COF 180302P00110000 P Mar 02, 2018 110.0 10.65 11.55
COF 180302P00111000 P Mar 02, 2018 111.0 11.20 12.40
COF 180302P00112000 P Mar 02, 2018 112.0 12.30 13.75
COF 180302P00113000 P Mar 02, 2018 113.0 13.15 14.50
COF 180302P00114000 P Mar 02, 2018 114.0 14.15 15.70
COF 180302P00115000 P Mar 02, 2018 115.0 15.05 16.80
COF 180302P00116000 P Mar 02, 2018 116.0 16.20 17.80
COF 180302P00117000 P Mar 02, 2018 117.0 16.85 18.60
COF 180302P00118000 P Mar 02, 2018 118.0 18.05 19.55
COF 180302P00119000 P Mar 02, 2018 119.0 19.30 20.60
COF 180302P00120000 P Mar 02, 2018 120.0 20.05 21.85
COF 180302P00125000 P Mar 02, 2018 125.0 25.15 27.40
COF 180302P00130000 P Mar 02, 2018 130.0 30.55 31.60
COF 180309C00070000 C Mar 09, 2018 70.0 28.35 29.65
COF 180309C00075000 C Mar 09, 2018 75.0 23.05 24.35
COF 180309C00080000 C Mar 09, 2018 80.0 18.00 19.40
COF 180309C00083500 C Mar 09, 2018 83.5 14.50 16.15
COF 180309C00084000 C Mar 09, 2018 84.0 13.90 15.60
COF 180309C00085000 C Mar 09, 2018 85.0 12.90 14.60
COF 180309C00086000 C Mar 09, 2018 86.0 11.95 13.80
COF 180309C00086500 C Mar 09, 2018 86.5 11.55 13.15
COF 180309C00087000 C Mar 09, 2018 87.0 10.80 12.65
COF 180309C00087500 C Mar 09, 2018 87.5 10.90 12.35
COF 180309C00088000 C Mar 09, 2018 88.0 10.15 11.65
COF 180309C00088500 C Mar 09, 2018 88.5 10.25 10.90
COF 180309C00089000 C Mar 09, 2018 89.0 9.70 10.70
COF 180309C00090000 C Mar 09, 2018 90.0 8.90 9.55
COF 180309C00091000 C Mar 09, 2018 91.0 7.90 8.60
COF 180309C00092000 C Mar 09, 2018 92.0 6.95 7.60
COF 180309C00092500 C Mar 09, 2018 92.5 6.50 7.00
COF 180309C00093000 C Mar 09, 2018 93.0 6.15 6.70
COF 180309C00093500 C Mar 09, 2018 93.5 5.70 6.20
COF 180309C00094000 C Mar 09, 2018 94.0 5.10 5.75
COF 180309C00095000 C Mar 09, 2018 95.0 4.45 4.80
COF 180309C00095500 C Mar 09, 2018 95.5 4.00 4.50
COF 180309C00096000 C Mar 09, 2018 96.0 3.60 4.05
COF 180309C00096500 C Mar 09, 2018 96.5 3.35 3.50
COF 180309C00097000 C Mar 09, 2018 97.0 3.00 3.15
COF 180309C00097500 C Mar 09, 2018 97.5 2.66 2.77
COF 180309C00098000 C Mar 09, 2018 98.0 2.34 2.43
COF 180309C00098500 C Mar 09, 2018 98.5 2.02 2.13
COF 180309C00099000 C Mar 09, 2018 99.0 1.73 1.83
COF 180309C00099500 C Mar 09, 2018 99.5 1.47 1.57
COF 180309C00100000 C Mar 09, 2018 100.0 1.22 1.33
COF 180309C00101000 C Mar 09, 2018 101.0 0.82 0.92
COF 180309C00102000 C Mar 09, 2018 102.0 0.50 0.61
COF 180309C00103000 C Mar 09, 2018 103.0 0.29 0.39
COF 180309C00104000 C Mar 09, 2018 104.0 0.17 0.25
COF 180309C00105000 C Mar 09, 2018 105.0 0.07 0.63
COF 180309C00106000 C Mar 09, 2018 106.0 0.02 0.42
COF 180309C00107000 C Mar 09, 2018 107.0 0.00 0.85
COF 180309C00108000 C Mar 09, 2018 108.0 0.00 0.83
COF 180309C00109000 C Mar 09, 2018 109.0 0.00 1.53
COF 180309C00110000 C Mar 09, 2018 110.0 0.00 1.50
COF 180309C00111000 C Mar 09, 2018 111.0 0.00 1.52
COF 180309C00112000 C Mar 09, 2018 112.0 0.00 1.50
COF 180309C00113000 C Mar 09, 2018 113.0 0.00 1.50
COF 180309C00114000 C Mar 09, 2018 114.0 0.00 1.48
COF 180309C00115000 C Mar 09, 2018 115.0 0.00 1.51
COF 180309C00116000 C Mar 09, 2018 116.0 0.00 1.55
COF 180309C00117000 C Mar 09, 2018 117.0 0.00 1.50
COF 180309C00118000 C Mar 09, 2018 118.0 0.00 1.50
COF 180309C00119000 C Mar 09, 2018 119.0 0.00 0.83
COF 180309P00070000 P Mar 09, 2018 70.0 0.00 0.11
COF 180309P00075000 P Mar 09, 2018 75.0 0.00 1.51
COF 180309P00080000 P Mar 09, 2018 80.0 0.02 0.10
COF 180309P00083500 P Mar 09, 2018 83.5 0.03 0.96
COF 180309P00084000 P Mar 09, 2018 84.0 0.03 0.96
COF 180309P00085000 P Mar 09, 2018 85.0 0.02 1.53
COF 180309P00086000 P Mar 09, 2018 86.0 0.02 1.40
COF 180309P00086500 P Mar 09, 2018 86.5 0.05 0.93
COF 180309P00087000 P Mar 09, 2018 87.0 0.07 0.99
COF 180309P00087500 P Mar 09, 2018 87.5 0.07 0.23
COF 180309P00088000 P Mar 09, 2018 88.0 0.10 0.21
COF 180309P00088500 P Mar 09, 2018 88.5 0.11 0.22
COF 180309P00089000 P Mar 09, 2018 89.0 0.12 0.24
COF 180309P00090000 P Mar 09, 2018 90.0 0.16 0.24
COF 180309P00091000 P Mar 09, 2018 91.0 0.19 0.27
COF 180309P00092000 P Mar 09, 2018 92.0 0.24 0.33
COF 180309P00092500 P Mar 09, 2018 92.5 0.27 0.35
COF 180309P00093000 P Mar 09, 2018 93.0 0.30 0.38
COF 180309P00093500 P Mar 09, 2018 93.5 0.35 0.42
COF 180309P00094000 P Mar 09, 2018 94.0 0.40 0.45
COF 180309P00095000 P Mar 09, 2018 95.0 0.52 0.61
COF 180309P00095500 P Mar 09, 2018 95.5 0.60 0.67
COF 180309P00096000 P Mar 09, 2018 96.0 0.70 0.77
COF 180309P00096500 P Mar 09, 2018 96.5 0.81 0.88
COF 180309P00097000 P Mar 09, 2018 97.0 0.93 1.00
COF 180309P00097500 P Mar 09, 2018 97.5 1.06 1.33
COF 180309P00098000 P Mar 09, 2018 98.0 1.24 1.31
COF 180309P00098500 P Mar 09, 2018 98.5 1.43 1.50
COF 180309P00099000 P Mar 09, 2018 99.0 1.63 1.73
COF 180309P00099500 P Mar 09, 2018 99.5 1.85 2.55
COF 180309P00100000 P Mar 09, 2018 100.0 2.11 2.22
COF 180309P00101000 P Mar 09, 2018 101.0 2.71 3.00
COF 180309P00102000 P Mar 09, 2018 102.0 3.20 3.75
COF 180309P00103000 P Mar 09, 2018 103.0 4.20 4.60
COF 180309P00104000 P Mar 09, 2018 104.0 5.05 5.45
COF 180309P00105000 P Mar 09, 2018 105.0 5.95 6.45
COF 180309P00106000 P Mar 09, 2018 106.0 6.90 7.60
COF 180309P00107000 P Mar 09, 2018 107.0 6.55 8.70
COF 180309P00108000 P Mar 09, 2018 108.0 8.10 9.70
COF 180309P00109000 P Mar 09, 2018 109.0 8.90 10.65
COF 180309P00110000 P Mar 09, 2018 110.0 9.65 11.75
COF 180309P00111000 P Mar 09, 2018 111.0 11.10 12.60
COF 180309P00112000 P Mar 09, 2018 112.0 11.45 13.75
COF 180309P00113000 P Mar 09, 2018 113.0 13.00 14.70
COF 180309P00114000 P Mar 09, 2018 114.0 14.00 15.70
COF 180309P00115000 P Mar 09, 2018 115.0 15.05 16.70
COF 180309P00116000 P Mar 09, 2018 116.0 16.25 18.20
COF 180309P00117000 P Mar 09, 2018 117.0 16.50 18.85
COF 180309P00118000 P Mar 09, 2018 118.0 17.95 20.10
COF 180309P00119000 P Mar 09, 2018 119.0 19.45 20.65
COF 180316C00042500 C Mar 16, 2018 42.5 55.15 58.25
COF 180316C00045000 C Mar 16, 2018 45.0 51.60 56.10
COF 180316C00047500 C Mar 16, 2018 47.5 50.10 52.05
COF 180316C00050000 C Mar 16, 2018 50.0 48.20 49.40
COF 180316C00055000 C Mar 16, 2018 55.0 42.25 44.55
COF 180316C00060000 C Mar 16, 2018 60.0 37.10 39.50
COF 180316C00065000 C Mar 16, 2018 65.0 32.50 34.40
COF 180316C00070000 C Mar 16, 2018 70.0 27.85 29.35
COF 180316C00072500 C Mar 16, 2018 72.5 25.80 27.20
COF 180316C00075000 C Mar 16, 2018 75.0 23.70 24.65
COF 180316C00077500 C Mar 16, 2018 77.5 21.15 21.95
COF 180316C00080000 C Mar 16, 2018 80.0 18.45 19.80
COF 180316C00082500 C Mar 16, 2018 82.5 16.45 16.85
COF 180316C00084000 C Mar 16, 2018 84.0 14.35 15.70
COF 180316C00085000 C Mar 16, 2018 85.0 13.70 14.80
COF 180316C00086000 C Mar 16, 2018 86.0 12.45 13.65
COF 180316C00087000 C Mar 16, 2018 87.0 11.90 12.60
COF 180316C00087500 C Mar 16, 2018 87.5 11.55 11.90
COF 180316C00088000 C Mar 16, 2018 88.0 10.85 11.45
COF 180316C00089000 C Mar 16, 2018 89.0 9.90 10.65
COF 180316C00090000 C Mar 16, 2018 90.0 9.05 9.55
COF 180316C00091000 C Mar 16, 2018 91.0 8.10 8.75
COF 180316C00092000 C Mar 16, 2018 92.0 7.35 7.85
COF 180316C00092500 C Mar 16, 2018 92.5 7.00 7.20
COF 180316C00093000 C Mar 16, 2018 93.0 6.30 6.95
COF 180316C00093500 C Mar 16, 2018 93.5 6.05 6.40
COF 180316C00094000 C Mar 16, 2018 94.0 5.55 6.05
COF 180316C00094500 C Mar 16, 2018 94.5 5.10 5.55
COF 180316C00095000 C Mar 16, 2018 95.0 4.75 5.10
COF 180316C00095500 C Mar 16, 2018 95.5 4.45 4.70
COF 180316C00096000 C Mar 16, 2018 96.0 4.05 4.30
COF 180316C00096500 C Mar 16, 2018 96.5 3.70 3.90
COF 180316C00097000 C Mar 16, 2018 97.0 3.35 3.55
COF 180316C00097500 C Mar 16, 2018 97.5 3.05 3.20
COF 180316C00098000 C Mar 16, 2018 98.0 2.77 2.86
COF 180316C00098500 C Mar 16, 2018 98.5 2.46 2.55
COF 180316C00099000 C Mar 16, 2018 99.0 2.18 2.26
COF 180316C00099500 C Mar 16, 2018 99.5 1.92 1.98
COF 180316C00100000 C Mar 16, 2018 100.0 1.67 1.72
COF 180316C00101000 C Mar 16, 2018 101.0 1.22 1.30
COF 180316C00102000 C Mar 16, 2018 102.0 0.87 0.93
COF 180316C00103000 C Mar 16, 2018 103.0 0.58 0.66
COF 180316C00104000 C Mar 16, 2018 104.0 0.39 0.45
COF 180316C00105000 C Mar 16, 2018 105.0 0.22 0.30
COF 180316C00106000 C Mar 16, 2018 106.0 0.14 0.22
COF 180316C00107000 C Mar 16, 2018 107.0 0.08 0.15
COF 180316C00108000 C Mar 16, 2018 108.0 0.05 0.11
COF 180316C00109000 C Mar 16, 2018 109.0 0.02 0.12
COF 180316C00110000 C Mar 16, 2018 110.0 0.01 0.06
COF 180316C00111000 C Mar 16, 2018 111.0 0.01 0.05
COF 180316C00112000 C Mar 16, 2018 112.0 0.00 0.04
COF 180316C00113000 C Mar 16, 2018 113.0 0.00 0.04
COF 180316C00114000 C Mar 16, 2018 114.0 0.00 0.04
COF 180316C00115000 C Mar 16, 2018 115.0 0.00 0.04
COF 180316C00116000 C Mar 16, 2018 116.0 0.00 0.72
COF 180316C00117000 C Mar 16, 2018 117.0 0.00 0.68
COF 180316C00118000 C Mar 16, 2018 118.0 0.00 0.03
COF 180316C00120000 C Mar 16, 2018 120.0 0.00 0.03
COF 180316P00042500 P Mar 16, 2018 42.5 0.00 0.02
COF 180316P00045000 P Mar 16, 2018 45.0 0.00 0.03
COF 180316P00047500 P Mar 16, 2018 47.5 0.00 0.03
COF 180316P00050000 P Mar 16, 2018 50.0 0.00 0.03
COF 180316P00055000 P Mar 16, 2018 55.0 0.00 0.03
COF 180316P00060000 P Mar 16, 2018 60.0 0.00 0.04
COF 180316P00065000 P Mar 16, 2018 65.0 0.01 0.05
COF 180316P00070000 P Mar 16, 2018 70.0 0.01 0.07
COF 180316P00072500 P Mar 16, 2018 72.5 0.02 0.08
COF 180316P00075000 P Mar 16, 2018 75.0 0.03 0.09
COF 180316P00077500 P Mar 16, 2018 77.5 0.04 0.10
COF 180316P00080000 P Mar 16, 2018 80.0 0.09 0.11
COF 180316P00082500 P Mar 16, 2018 82.5 0.09 0.14
COF 180316P00084000 P Mar 16, 2018 84.0 0.11 0.16
COF 180316P00085000 P Mar 16, 2018 85.0 0.12 0.15
COF 180316P00086000 P Mar 16, 2018 86.0 0.14 0.19
COF 180316P00087000 P Mar 16, 2018 87.0 0.16 0.22
COF 180316P00087500 P Mar 16, 2018 87.5 0.17 0.23
COF 180316P00088000 P Mar 16, 2018 88.0 0.19 0.25
COF 180316P00089000 P Mar 16, 2018 89.0 0.23 0.29
COF 180316P00090000 P Mar 16, 2018 90.0 0.27 0.34
COF 180316P00091000 P Mar 16, 2018 91.0 0.34 0.39
COF 180316P00092000 P Mar 16, 2018 92.0 0.42 0.47
COF 180316P00092500 P Mar 16, 2018 92.5 0.47 0.52
COF 180316P00093000 P Mar 16, 2018 93.0 0.52 0.60
COF 180316P00093500 P Mar 16, 2018 93.5 0.59 0.65
COF 180316P00094000 P Mar 16, 2018 94.0 0.66 0.73
COF 180316P00094500 P Mar 16, 2018 94.5 0.74 0.81
COF 180316P00095000 P Mar 16, 2018 95.0 0.83 0.89
COF 180316P00095500 P Mar 16, 2018 95.5 0.93 1.00
COF 180316P00096000 P Mar 16, 2018 96.0 1.05 1.11
COF 180316P00096500 P Mar 16, 2018 96.5 1.17 1.24
COF 180316P00097000 P Mar 16, 2018 97.0 1.31 1.38
COF 180316P00097500 P Mar 16, 2018 97.5 1.47 1.54
COF 180316P00098000 P Mar 16, 2018 98.0 1.64 1.71
COF 180316P00098500 P Mar 16, 2018 98.5 1.84 1.91
COF 180316P00099000 P Mar 16, 2018 99.0 2.04 2.12
COF 180316P00099500 P Mar 16, 2018 99.5 2.27 2.35
COF 180316P00100000 P Mar 16, 2018 100.0 2.52 2.60
COF 180316P00101000 P Mar 16, 2018 101.0 3.05 3.20
COF 180316P00102000 P Mar 16, 2018 102.0 3.70 4.05
COF 180316P00103000 P Mar 16, 2018 103.0 4.40 4.75
COF 180316P00104000 P Mar 16, 2018 104.0 5.25 5.55
COF 180316P00105000 P Mar 16, 2018 105.0 6.10 6.55
COF 180316P00106000 P Mar 16, 2018 106.0 6.95 7.70
COF 180316P00107000 P Mar 16, 2018 107.0 7.15 8.65
COF 180316P00108000 P Mar 16, 2018 108.0 8.10 9.60
COF 180316P00109000 P Mar 16, 2018 109.0 9.75 10.35
COF 180316P00110000 P Mar 16, 2018 110.0 10.30 11.55
COF 180316P00111000 P Mar 16, 2018 111.0 11.55 12.40
COF 180316P00112000 P Mar 16, 2018 112.0 12.45 13.60
COF 180316P00113000 P Mar 16, 2018 113.0 13.50 14.60
COF 180316P00114000 P Mar 16, 2018 114.0 14.55 15.80
COF 180316P00115000 P Mar 16, 2018 115.0 15.35 17.60
COF 180316P00116000 P Mar 16, 2018 116.0 16.60 17.40
COF 180316P00117000 P Mar 16, 2018 117.0 17.20 18.60
COF 180316P00118000 P Mar 16, 2018 118.0 18.50 19.85
COF 180316P00120000 P Mar 16, 2018 120.0 20.50 21.70
COF 180323C00060000 C Mar 23, 2018 60.0 37.65 40.60
COF 180323C00065000 C Mar 23, 2018 65.0 32.15 36.45
COF 180323C00070000 C Mar 23, 2018 70.0 27.20 31.30
COF 180323C00075000 C Mar 23, 2018 75.0 21.75 25.95
COF 180323C00080000 C Mar 23, 2018 80.0 17.10 20.85
COF 180323C00083500 C Mar 23, 2018 83.5 13.60 17.85
COF 180323C00084000 C Mar 23, 2018 84.0 12.90 17.25
COF 180323C00085000 C Mar 23, 2018 85.0 13.25 14.70
COF 180323C00086000 C Mar 23, 2018 86.0 12.30 13.70
COF 180323C00086500 C Mar 23, 2018 86.5 11.75 13.25
COF 180323C00087000 C Mar 23, 2018 87.0 11.30 12.75
COF 180323C00087500 C Mar 23, 2018 87.5 10.80 12.30
COF 180323C00088000 C Mar 23, 2018 88.0 10.35 11.80
COF 180323C00088500 C Mar 23, 2018 88.5 10.00 11.35
COF 180323C00089000 C Mar 23, 2018 89.0 9.85 10.85
COF 180323C00090000 C Mar 23, 2018 90.0 9.30 9.85
COF 180323C00091000 C Mar 23, 2018 91.0 8.40 8.75
COF 180323C00092000 C Mar 23, 2018 92.0 7.45 8.05
COF 180323C00092500 C Mar 23, 2018 92.5 7.10 7.60
COF 180323C00093000 C Mar 23, 2018 93.0 6.60 7.00
COF 180323C00093500 C Mar 23, 2018 93.5 6.25 6.75
COF 180323C00094000 C Mar 23, 2018 94.0 5.80 6.25
COF 180323C00095000 C Mar 23, 2018 95.0 5.05 5.35
COF 180323C00095500 C Mar 23, 2018 95.5 4.60 5.10
COF 180323C00096000 C Mar 23, 2018 96.0 4.40 4.60
COF 180323C00096500 C Mar 23, 2018 96.5 4.10 4.25
COF 180323C00097000 C Mar 23, 2018 97.0 3.70 3.90
COF 180323C00097500 C Mar 23, 2018 97.5 2.91 3.60
COF 180323C00098000 C Mar 23, 2018 98.0 3.00 3.20
COF 180323C00098500 C Mar 23, 2018 98.5 2.82 2.90
COF 180323C00099000 C Mar 23, 2018 99.0 2.53 2.61
COF 180323C00099500 C Mar 23, 2018 99.5 1.95 2.37
COF 180323C00100000 C Mar 23, 2018 100.0 2.00 2.10
COF 180323C00101000 C Mar 23, 2018 101.0 1.54 1.64
COF 180323C00102000 C Mar 23, 2018 102.0 1.16 1.26
COF 180323C00103000 C Mar 23, 2018 103.0 0.84 0.95
COF 180323C00104000 C Mar 23, 2018 104.0 0.61 0.70
COF 180323C00105000 C Mar 23, 2018 105.0 0.43 0.50
COF 180323C00106000 C Mar 23, 2018 106.0 0.28 0.36
COF 180323C00107000 C Mar 23, 2018 107.0 0.20 0.27
COF 180323C00108000 C Mar 23, 2018 108.0 0.08 0.72
COF 180323C00109000 C Mar 23, 2018 109.0 0.00 1.66
COF 180323C00110000 C Mar 23, 2018 110.0 0.00 0.13
COF 180323C00111000 C Mar 23, 2018 111.0 0.00 1.52
COF 180323C00112000 C Mar 23, 2018 112.0 0.00 1.58
COF 180323C00113000 C Mar 23, 2018 113.0 0.00 1.55
COF 180323C00114000 C Mar 23, 2018 114.0 0.00 1.48
COF 180323C00115000 C Mar 23, 2018 115.0 0.00 0.06
COF 180323C00116000 C Mar 23, 2018 116.0 0.00 1.66
COF 180323C00117000 C Mar 23, 2018 117.0 0.00 1.53
COF 180323C00118000 C Mar 23, 2018 118.0 0.00 1.48
COF 180323C00120000 C Mar 23, 2018 120.0 0.00 1.52
COF 180323P00060000 P Mar 23, 2018 60.0 0.00 1.37
COF 180323P00065000 P Mar 23, 2018 65.0 0.00 0.07
COF 180323P00070000 P Mar 23, 2018 70.0 0.00 0.09
COF 180323P00075000 P Mar 23, 2018 75.0 0.05 1.28
COF 180323P00080000 P Mar 23, 2018 80.0 0.09 0.16
COF 180323P00083500 P Mar 23, 2018 83.5 0.05 1.68
COF 180323P00084000 P Mar 23, 2018 84.0 0.16 0.29
COF 180323P00085000 P Mar 23, 2018 85.0 0.19 0.26
COF 180323P00086000 P Mar 23, 2018 86.0 0.21 0.30
COF 180323P00086500 P Mar 23, 2018 86.5 0.23 0.31
COF 180323P00087000 P Mar 23, 2018 87.0 0.25 0.34
COF 180323P00087500 P Mar 23, 2018 87.5 0.27 0.35
COF 180323P00088000 P Mar 23, 2018 88.0 0.29 0.36
COF 180323P00088500 P Mar 23, 2018 88.5 0.32 0.38
COF 180323P00089000 P Mar 23, 2018 89.0 0.35 0.40
COF 180323P00090000 P Mar 23, 2018 90.0 0.42 0.47
COF 180323P00091000 P Mar 23, 2018 91.0 0.50 0.57
COF 180323P00092000 P Mar 23, 2018 92.0 0.60 0.68
COF 180323P00092500 P Mar 23, 2018 92.5 0.66 0.73
COF 180323P00093000 P Mar 23, 2018 93.0 0.72 0.81
COF 180323P00093500 P Mar 23, 2018 93.5 0.80 0.88
COF 180323P00094000 P Mar 23, 2018 94.0 0.88 0.95
COF 180323P00095000 P Mar 23, 2018 95.0 1.08 1.14
COF 180323P00095500 P Mar 23, 2018 95.5 1.19 1.26
COF 180323P00096000 P Mar 23, 2018 96.0 1.31 1.38
COF 180323P00096500 P Mar 23, 2018 96.5 1.45 1.52
COF 180323P00097000 P Mar 23, 2018 97.0 1.61 1.67
COF 180323P00097500 P Mar 23, 2018 97.5 1.77 1.83
COF 180323P00098000 P Mar 23, 2018 98.0 1.95 2.02
COF 180323P00098500 P Mar 23, 2018 98.5 2.15 2.21
COF 180323P00099000 P Mar 23, 2018 99.0 2.35 2.43
COF 180323P00099500 P Mar 23, 2018 99.5 2.53 2.89
COF 180323P00100000 P Mar 23, 2018 100.0 2.74 3.45
COF 180323P00101000 P Mar 23, 2018 101.0 3.30 3.55
COF 180323P00102000 P Mar 23, 2018 102.0 4.00 4.35
COF 180323P00103000 P Mar 23, 2018 103.0 4.50 5.05
COF 180323P00104000 P Mar 23, 2018 104.0 5.25 6.05
COF 180323P00105000 P Mar 23, 2018 105.0 6.15 6.75
COF 180323P00106000 P Mar 23, 2018 106.0 6.40 8.60
COF 180323P00107000 P Mar 23, 2018 107.0 7.75 8.85
COF 180323P00108000 P Mar 23, 2018 108.0 7.00 11.35
COF 180323P00109000 P Mar 23, 2018 109.0 8.00 12.00
COF 180323P00110000 P Mar 23, 2018 110.0 9.15 12.90
COF 180323P00111000 P Mar 23, 2018 111.0 10.10 14.10
COF 180323P00112000 P Mar 23, 2018 112.0 11.05 15.50
COF 180323P00113000 P Mar 23, 2018 113.0 11.95 16.30
COF 180323P00114000 P Mar 23, 2018 114.0 12.60 17.10
COF 180323P00115000 P Mar 23, 2018 115.0 13.95 18.45
COF 180323P00116000 P Mar 23, 2018 116.0 15.15 19.20
COF 180323P00117000 P Mar 23, 2018 117.0 16.10 20.50
COF 180323P00118000 P Mar 23, 2018 118.0 17.00 21.50
COF 180323P00120000 P Mar 23, 2018 120.0 20.15 22.05
COF 180329C00070000 C Mar 29, 2018 70.0 27.70 29.90
COF 180329C00075000 C Mar 29, 2018 75.0 22.10 26.10
COF 180329C00080000 C Mar 29, 2018 80.0 17.25 21.40
COF 180329C00085000 C Mar 29, 2018 85.0 13.30 14.80
COF 180329C00090000 C Mar 29, 2018 90.0 9.40 9.85
COF 180329C00092000 C Mar 29, 2018 92.0 7.60 8.15
COF 180329C00092500 C Mar 29, 2018 92.5 7.20 7.65
COF 180329C00093000 C Mar 29, 2018 93.0 6.85 7.35
COF 180329C00093500 C Mar 29, 2018 93.5 6.45 6.95
COF 180329C00094000 C Mar 29, 2018 94.0 6.00 6.40
COF 180329C00094500 C Mar 29, 2018 94.5 5.65 6.10
COF 180329C00095000 C Mar 29, 2018 95.0 5.30 5.60
COF 180329C00095500 C Mar 29, 2018 95.5 5.00 5.25
COF 180329C00096000 C Mar 29, 2018 96.0 4.65 4.85
COF 180329C00096500 C Mar 29, 2018 96.5 4.25 4.50
COF 180329C00097000 C Mar 29, 2018 97.0 3.90 4.15
COF 180329C00097500 C Mar 29, 2018 97.5 3.60 3.80
COF 180329C00098000 C Mar 29, 2018 98.0 3.35 3.50
COF 180329C00098500 C Mar 29, 2018 98.5 3.00 3.20
COF 180329C00099000 C Mar 29, 2018 99.0 2.77 2.89
COF 180329C00099500 C Mar 29, 2018 99.5 2.50 2.62
COF 180329C00100000 C Mar 29, 2018 100.0 2.26 2.36
COF 180329C00101000 C Mar 29, 2018 101.0 1.79 1.89
COF 180329C00102000 C Mar 29, 2018 102.0 1.39 1.49
COF 180329C00103000 C Mar 29, 2018 103.0 1.06 1.15
COF 180329C00104000 C Mar 29, 2018 104.0 0.79 0.88
COF 180329C00105000 C Mar 29, 2018 105.0 0.58 0.66
COF 180329C00106000 C Mar 29, 2018 106.0 0.42 0.49
COF 180329C00107000 C Mar 29, 2018 107.0 0.00 0.43
COF 180329C00108000 C Mar 29, 2018 108.0 0.19 0.27
COF 180329C00109000 C Mar 29, 2018 109.0 0.13 0.38
COF 180329C00110000 C Mar 29, 2018 110.0 0.00 1.59
COF 180329C00111000 C Mar 29, 2018 111.0 0.00 1.56
COF 180329C00112000 C Mar 29, 2018 112.0 0.00 0.40
COF 180329P00070000 P Mar 29, 2018 70.0 0.00 0.43
COF 180329P00075000 P Mar 29, 2018 75.0 0.07 0.44
COF 180329P00080000 P Mar 29, 2018 80.0 0.14 0.21
COF 180329P00085000 P Mar 29, 2018 85.0 0.25 0.32
COF 180329P00090000 P Mar 29, 2018 90.0 0.53 0.58
COF 180329P00092000 P Mar 29, 2018 92.0 0.74 0.81
COF 180329P00092500 P Mar 29, 2018 92.5 0.81 0.89
COF 180329P00093000 P Mar 29, 2018 93.0 0.88 0.97
COF 180329P00093500 P Mar 29, 2018 93.5 0.97 1.04
COF 180329P00094000 P Mar 29, 2018 94.0 1.06 1.13
COF 180329P00094500 P Mar 29, 2018 94.5 1.15 1.24
COF 180329P00095000 P Mar 29, 2018 95.0 1.27 1.34
COF 180329P00095500 P Mar 29, 2018 95.5 1.38 1.46
COF 180329P00096000 P Mar 29, 2018 96.0 1.51 1.60
COF 180329P00096500 P Mar 29, 2018 96.5 1.65 1.74
COF 180329P00097000 P Mar 29, 2018 97.0 1.81 1.90
COF 180329P00097500 P Mar 29, 2018 97.5 1.97 2.07
COF 180329P00098000 P Mar 29, 2018 98.0 2.15 2.26
COF 180329P00098500 P Mar 29, 2018 98.5 2.35 2.46
COF 180329P00099000 P Mar 29, 2018 99.0 2.54 2.67
COF 180329P00099500 P Mar 29, 2018 99.5 2.78 2.97
COF 180329P00100000 P Mar 29, 2018 100.0 3.05 3.20
COF 180329P00101000 P Mar 29, 2018 101.0 3.55 3.80
COF 180329P00102000 P Mar 29, 2018 102.0 4.15 4.50
COF 180329P00103000 P Mar 29, 2018 103.0 4.85 5.15
COF 180329P00104000 P Mar 29, 2018 104.0 5.50 5.95
COF 180329P00105000 P Mar 29, 2018 105.0 6.30 6.95
COF 180329P00106000 P Mar 29, 2018 106.0 7.20 7.60
COF 180329P00107000 P Mar 29, 2018 107.0 8.10 8.50
COF 180329P00108000 P Mar 29, 2018 108.0 8.45 9.90
COF 180329P00109000 P Mar 29, 2018 109.0 7.75 11.85
COF 180329P00110000 P Mar 29, 2018 110.0 8.75 12.90
COF 180329P00111000 P Mar 29, 2018 111.0 10.15 13.85
COF 180329P00112000 P Mar 29, 2018 112.0 12.30 14.10
COF 180406C00091500 C Apr 06, 2018 91.5 8.25 8.85
COF 180406C00092000 C Apr 06, 2018 92.0 7.80 8.50
COF 180406C00092500 C Apr 06, 2018 92.5 7.45 7.90
COF 180406C00093000 C Apr 06, 2018 93.0 7.00 7.45
COF 180406C00093500 C Apr 06, 2018 93.5 6.70 7.25
COF 180406C00094000 C Apr 06, 2018 94.0 6.20 6.85
COF 180406C00094500 C Apr 06, 2018 94.5 5.95 6.25
COF 180406C00095000 C Apr 06, 2018 95.0 5.65 5.85
COF 180406C00095500 C Apr 06, 2018 95.5 5.30 5.50
COF 180406C00096000 C Apr 06, 2018 96.0 4.95 5.15
COF 180406C00096500 C Apr 06, 2018 96.5 4.55 4.80
COF 180406C00097000 C Apr 06, 2018 97.0 4.20 4.45
COF 180406C00097500 C Apr 06, 2018 97.5 3.90 4.10
COF 180406C00098000 C Apr 06, 2018 98.0 3.55 3.80
COF 180406C00098500 C Apr 06, 2018 98.5 3.25 3.50
COF 180406C00099000 C Apr 06, 2018 99.0 3.00 3.20
COF 180406C00099500 C Apr 06, 2018 99.5 2.83 2.90
COF 180406C00100000 C Apr 06, 2018 100.0 2.57 2.64
COF 180406C00101000 C Apr 06, 2018 101.0 2.08 2.17
COF 180406C00102000 C Apr 06, 2018 102.0 1.66 1.76
COF 180406C00103000 C Apr 06, 2018 103.0 1.31 1.40
COF 180406C00104000 C Apr 06, 2018 104.0 0.99 1.10
COF 180406C00105000 C Apr 06, 2018 105.0 0.76 0.85
COF 180406C00106000 C Apr 06, 2018 106.0 0.58 0.65
COF 180406C00107000 C Apr 06, 2018 107.0 0.40 0.50
COF 180406C00108000 C Apr 06, 2018 108.0 0.29 0.39
COF 180406C00109000 C Apr 06, 2018 109.0 0.21 0.30
COF 180406C00110000 C Apr 06, 2018 110.0 0.10 1.66
COF 180406C00111000 C Apr 06, 2018 111.0 0.00 1.62
COF 180406P00091500 P Apr 06, 2018 91.5 0.83 0.93
COF 180406P00092000 P Apr 06, 2018 92.0 0.90 1.01
COF 180406P00092500 P Apr 06, 2018 92.5 0.98 1.08
COF 180406P00093000 P Apr 06, 2018 93.0 1.06 1.17
COF 180406P00093500 P Apr 06, 2018 93.5 1.16 1.26
COF 180406P00094000 P Apr 06, 2018 94.0 1.25 1.36
COF 180406P00094500 P Apr 06, 2018 94.5 1.36 1.47
COF 180406P00095000 P Apr 06, 2018 95.0 1.48 1.58
COF 180406P00095500 P Apr 06, 2018 95.5 1.61 1.71
COF 180406P00096000 P Apr 06, 2018 96.0 1.74 1.85
COF 180406P00096500 P Apr 06, 2018 96.5 1.90 2.00
COF 180406P00097000 P Apr 06, 2018 97.0 2.05 2.15
COF 180406P00097500 P Apr 06, 2018 97.5 2.22 2.33
COF 180406P00098000 P Apr 06, 2018 98.0 2.40 2.51
COF 180406P00098500 P Apr 06, 2018 98.5 2.62 2.70
COF 180406P00099000 P Apr 06, 2018 99.0 2.81 2.92
COF 180406P00099500 P Apr 06, 2018 99.5 3.05 3.25
COF 180406P00100000 P Apr 06, 2018 100.0 3.30 3.45
COF 180406P00101000 P Apr 06, 2018 101.0 3.80 4.00
COF 180406P00102000 P Apr 06, 2018 102.0 4.40 4.65
COF 180406P00103000 P Apr 06, 2018 103.0 5.05 5.45
COF 180406P00104000 P Apr 06, 2018 104.0 5.75 6.20
COF 180406P00105000 P Apr 06, 2018 105.0 6.45 7.05
COF 180406P00106000 P Apr 06, 2018 106.0 7.25 7.80
COF 180406P00107000 P Apr 06, 2018 107.0 8.10 8.65
COF 180406P00108000 P Apr 06, 2018 108.0 8.95 9.80
COF 180406P00109000 P Apr 06, 2018 109.0 8.30 11.40
COF 180406P00110000 P Apr 06, 2018 110.0 8.75 12.80
COF 180406P00111000 P Apr 06, 2018 111.0 11.25 13.15
COF 180420C00060000 C Apr 20, 2018 60.0 38.65 39.80
COF 180420C00065000 C Apr 20, 2018 65.0 33.40 34.85
COF 180420C00070000 C Apr 20, 2018 70.0 28.20 29.90
COF 180420C00075000 C Apr 20, 2018 75.0 23.65 25.75
COF 180420C00080000 C Apr 20, 2018 80.0 19.10 19.95
COF 180420C00085000 C Apr 20, 2018 85.0 14.40 15.15
COF 180420C00090000 C Apr 20, 2018 90.0 10.00 10.70
COF 180420C00092500 C Apr 20, 2018 92.5 7.95 8.35
COF 180420C00095000 C Apr 20, 2018 95.0 6.25 6.40
COF 180420C00097500 C Apr 20, 2018 97.5 4.55 4.70
COF 180420C00100000 C Apr 20, 2018 100.0 3.10 3.25
COF 180420C00105000 C Apr 20, 2018 105.0 1.17 1.29
COF 180420C00110000 C Apr 20, 2018 110.0 0.33 0.42
COF 180420C00115000 C Apr 20, 2018 115.0 0.07 0.16
COF 180420C00120000 C Apr 20, 2018 120.0 0.00 0.11
COF 180420C00125000 C Apr 20, 2018 125.0 0.00 0.09
COF 180420C00130000 C Apr 20, 2018 130.0 0.00 0.11
COF 180420C00135000 C Apr 20, 2018 135.0 0.00 0.76
COF 180420C00140000 C Apr 20, 2018 140.0 0.00 0.12
COF 180420P00060000 P Apr 20, 2018 60.0 0.04 0.13
COF 180420P00065000 P Apr 20, 2018 65.0 0.07 0.15
COF 180420P00070000 P Apr 20, 2018 70.0 0.12 0.19
COF 180420P00075000 P Apr 20, 2018 75.0 0.17 0.26
COF 180420P00080000 P Apr 20, 2018 80.0 0.29 0.36
COF 180420P00085000 P Apr 20, 2018 85.0 0.52 0.57
COF 180420P00090000 P Apr 20, 2018 90.0 0.98 1.05
COF 180420P00092500 P Apr 20, 2018 92.5 1.38 1.45
COF 180420P00095000 P Apr 20, 2018 95.0 1.94 2.03
COF 180420P00097500 P Apr 20, 2018 97.5 2.72 2.81
COF 180420P00100000 P Apr 20, 2018 100.0 3.75 3.90
COF 180420P00105000 P Apr 20, 2018 105.0 6.85 7.35
COF 180420P00110000 P Apr 20, 2018 110.0 10.75 11.60
COF 180420P00115000 P Apr 20, 2018 115.0 15.15 17.25
COF 180420P00120000 P Apr 20, 2018 120.0 20.10 22.80
COF 180420P00125000 P Apr 20, 2018 125.0 24.55 27.35
COF 180420P00130000 P Apr 20, 2018 130.0 29.60 32.85
COF 180420P00135000 P Apr 20, 2018 135.0 35.20 37.30
COF 180420P00140000 P Apr 20, 2018 140.0 40.70 41.40
COF 180615C00055000 C Jun 15, 2018 55.0 43.45 44.80
COF 180615C00060000 C Jun 15, 2018 60.0 38.70 40.15
COF 180615C00065000 C Jun 15, 2018 65.0 32.95 35.45
COF 180615C00070000 C Jun 15, 2018 70.0 27.85 30.05
COF 180615C00075000 C Jun 15, 2018 75.0 24.45 25.10
COF 180615C00077500 C Jun 15, 2018 77.5 22.00 22.75
COF 180615C00080000 C Jun 15, 2018 80.0 19.90 20.25
COF 180615C00082500 C Jun 15, 2018 82.5 17.25 18.10
COF 180615C00085000 C Jun 15, 2018 85.0 15.40 15.75
COF 180615C00087500 C Jun 15, 2018 87.5 13.00 13.60
COF 180615C00090000 C Jun 15, 2018 90.0 11.35 11.55
COF 180615C00092500 C Jun 15, 2018 92.5 9.35 9.65
COF 180615C00095000 C Jun 15, 2018 95.0 7.65 7.90
COF 180615C00097500 C Jun 15, 2018 97.5 6.05 6.30
COF 180615C00100000 C Jun 15, 2018 100.0 4.75 4.90
COF 180615C00105000 C Jun 15, 2018 105.0 2.60 2.74
COF 180615C00110000 C Jun 15, 2018 110.0 1.25 1.38
COF 180615C00115000 C Jun 15, 2018 115.0 0.54 0.63
COF 180615C00120000 C Jun 15, 2018 120.0 0.21 0.30
COF 180615C00125000 C Jun 15, 2018 125.0 0.07 0.15
COF 180615P00055000 P Jun 15, 2018 55.0 0.10 0.21
COF 180615P00060000 P Jun 15, 2018 60.0 0.18 0.27
COF 180615P00065000 P Jun 15, 2018 65.0 0.27 0.37
COF 180615P00070000 P Jun 15, 2018 70.0 0.40 0.45
COF 180615P00075000 P Jun 15, 2018 75.0 0.53 0.64
COF 180615P00077500 P Jun 15, 2018 77.5 0.66 0.73
COF 180615P00080000 P Jun 15, 2018 80.0 0.83 0.91
COF 180615P00082500 P Jun 15, 2018 82.5 1.04 1.12
COF 180615P00085000 P Jun 15, 2018 85.0 1.31 1.38
COF 180615P00087500 P Jun 15, 2018 87.5 1.67 1.74
COF 180615P00090000 P Jun 15, 2018 90.0 2.13 2.24
COF 180615P00092500 P Jun 15, 2018 92.5 2.72 2.78
COF 180615P00095000 P Jun 15, 2018 95.0 3.45 3.65
COF 180615P00097500 P Jun 15, 2018 97.5 4.35 4.55
COF 180615P00100000 P Jun 15, 2018 100.0 5.50 5.65
COF 180615P00105000 P Jun 15, 2018 105.0 8.25 8.75
COF 180615P00110000 P Jun 15, 2018 110.0 11.90 12.35
COF 180615P00115000 P Jun 15, 2018 115.0 16.20 16.90
COF 180615P00120000 P Jun 15, 2018 120.0 19.80 22.15
COF 180615P00125000 P Jun 15, 2018 125.0 25.75 27.00
COF 180921C00055000 C Sep 21, 2018 55.0 42.15 46.00
COF 180921C00060000 C Sep 21, 2018 60.0 37.25 40.55
COF 180921C00065000 C Sep 21, 2018 65.0 32.45 36.60
COF 180921C00070000 C Sep 21, 2018 70.0 27.50 30.80
COF 180921C00075000 C Sep 21, 2018 75.0 24.65 26.15
COF 180921C00080000 C Sep 21, 2018 80.0 20.35 21.55
COF 180921C00085000 C Sep 21, 2018 85.0 16.70 17.30
COF 180921C00087500 C Sep 21, 2018 87.5 14.65 15.55
COF 180921C00090000 C Sep 21, 2018 90.0 12.85 13.50
COF 180921C00092500 C Sep 21, 2018 92.5 11.10 11.75
COF 180921C00095000 C Sep 21, 2018 95.0 9.55 10.05
COF 180921C00097500 C Sep 21, 2018 97.5 7.65 8.75
COF 180921C00100000 C Sep 21, 2018 100.0 6.80 7.20
COF 180921C00105000 C Sep 21, 2018 105.0 4.50 4.90
COF 180921C00110000 C Sep 21, 2018 110.0 2.75 3.25
COF 180921C00115000 C Sep 21, 2018 115.0 1.80 2.26
COF 180921C00120000 C Sep 21, 2018 120.0 0.99 1.33
COF 180921C00125000 C Sep 21, 2018 125.0 0.57 0.80
COF 180921C00130000 C Sep 21, 2018 130.0 0.30 0.44
COF 180921C00135000 C Sep 21, 2018 135.0 0.10 0.27
COF 180921C00140000 C Sep 21, 2018 140.0 0.03 0.42
COF 180921C00145000 C Sep 21, 2018 145.0 0.00 1.56
COF 180921C00150000 C Sep 21, 2018 150.0 0.00 0.15
COF 180921P00055000 P Sep 21, 2018 55.0 0.31 0.54
COF 180921P00060000 P Sep 21, 2018 60.0 0.38 0.67
COF 180921P00065000 P Sep 21, 2018 65.0 0.62 0.85
COF 180921P00070000 P Sep 21, 2018 70.0 0.76 1.53
COF 180921P00075000 P Sep 21, 2018 75.0 1.28 1.41
COF 180921P00080000 P Sep 21, 2018 80.0 1.79 1.95
COF 180921P00085000 P Sep 21, 2018 85.0 2.49 2.79
COF 180921P00087500 P Sep 21, 2018 87.5 3.05 3.35
COF 180921P00090000 P Sep 21, 2018 90.0 3.80 4.05
COF 180921P00092500 P Sep 21, 2018 92.5 4.55 4.75
COF 180921P00095000 P Sep 21, 2018 95.0 5.25 5.60
COF 180921P00097500 P Sep 21, 2018 97.5 6.20 6.65
COF 180921P00100000 P Sep 21, 2018 100.0 7.35 7.80
COF 180921P00105000 P Sep 21, 2018 105.0 10.05 10.55
COF 180921P00110000 P Sep 21, 2018 110.0 13.35 14.15
COF 180921P00115000 P Sep 21, 2018 115.0 17.30 18.00
COF 180921P00120000 P Sep 21, 2018 120.0 21.20 22.25
COF 180921P00125000 P Sep 21, 2018 125.0 24.35 27.45
COF 180921P00130000 P Sep 21, 2018 130.0 28.00 32.55
COF 180921P00135000 P Sep 21, 2018 135.0 33.50 37.85
COF 180921P00140000 P Sep 21, 2018 140.0 38.15 42.15
COF 180921P00145000 P Sep 21, 2018 145.0 43.50 48.10
COF 180921P00150000 P Sep 21, 2018 150.0 49.25 52.20
COF 190118C00040000 C Jan 18, 2019 40.0 56.65 61.05
COF 190118C00042500 C Jan 18, 2019 42.5 54.40 57.65
COF 190118C00045000 C Jan 18, 2019 45.0 52.50 55.60
COF 190118C00047500 C Jan 18, 2019 47.5 49.50 53.55
COF 190118C00050000 C Jan 18, 2019 50.0 47.70 51.10
COF 190118C00055000 C Jan 18, 2019 55.0 42.25 46.20
COF 190118C00060000 C Jan 18, 2019 60.0 38.50 41.10
COF 190118C00065000 C Jan 18, 2019 65.0 33.95 35.95
COF 190118C00070000 C Jan 18, 2019 70.0 30.45 31.75
COF 190118C00072500 C Jan 18, 2019 72.5 28.20 29.30
COF 190118C00075000 C Jan 18, 2019 75.0 26.10 27.10
COF 190118C00077500 C Jan 18, 2019 77.5 23.95 25.20
COF 190118C00080000 C Jan 18, 2019 80.0 21.90 23.10
COF 190118C00082500 C Jan 18, 2019 82.5 20.00 21.05
COF 190118C00085000 C Jan 18, 2019 85.0 18.05 19.10
COF 190118C00087500 C Jan 18, 2019 87.5 16.15 17.30
COF 190118C00090000 C Jan 18, 2019 90.0 14.50 15.60
COF 190118C00092500 C Jan 18, 2019 92.5 12.60 13.90
COF 190118C00095000 C Jan 18, 2019 95.0 11.30 12.40
COF 190118C00097500 C Jan 18, 2019 97.5 9.85 11.10
COF 190118C00100000 C Jan 18, 2019 100.0 9.10 9.70
COF 190118C00105000 C Jan 18, 2019 105.0 6.50 7.35
COF 190118C00110000 C Jan 18, 2019 110.0 4.75 5.35
COF 190118C00115000 C Jan 18, 2019 115.0 3.35 3.90
COF 190118C00120000 C Jan 18, 2019 120.0 2.23 2.74
COF 190118C00125000 C Jan 18, 2019 125.0 1.46 1.95
COF 190118C00130000 C Jan 18, 2019 130.0 1.02 1.36
COF 190118C00135000 C Jan 18, 2019 135.0 0.56 1.20
COF 190118C00140000 C Jan 18, 2019 140.0 0.48 1.12
COF 190118C00145000 C Jan 18, 2019 145.0 0.32 1.49
COF 190118C00150000 C Jan 18, 2019 150.0 0.03 0.41
COF 190118P00040000 P Jan 18, 2019 40.0 0.27 0.47
COF 190118P00042500 P Jan 18, 2019 42.5 0.25 0.53
COF 190118P00045000 P Jan 18, 2019 45.0 0.32 0.60
COF 190118P00047500 P Jan 18, 2019 47.5 0.38 0.68
COF 190118P00050000 P Jan 18, 2019 50.0 0.45 0.74
COF 190118P00055000 P Jan 18, 2019 55.0 0.60 0.92
COF 190118P00060000 P Jan 18, 2019 60.0 0.87 1.17
COF 190118P00065000 P Jan 18, 2019 65.0 1.20 1.49
COF 190118P00070000 P Jan 18, 2019 70.0 1.50 2.00
COF 190118P00072500 P Jan 18, 2019 72.5 1.91 2.28
COF 190118P00075000 P Jan 18, 2019 75.0 2.04 2.59
COF 190118P00077500 P Jan 18, 2019 77.5 2.43 2.93
COF 190118P00080000 P Jan 18, 2019 80.0 2.74 3.35
COF 190118P00082500 P Jan 18, 2019 82.5 3.20 3.85
COF 190118P00085000 P Jan 18, 2019 85.0 3.90 4.40
COF 190118P00087500 P Jan 18, 2019 87.5 4.15 5.10
COF 190118P00090000 P Jan 18, 2019 90.0 5.05 5.85
COF 190118P00092500 P Jan 18, 2019 92.5 5.85 6.70
COF 190118P00095000 P Jan 18, 2019 95.0 6.85 7.65
COF 190118P00097500 P Jan 18, 2019 97.5 7.85 8.70
COF 190118P00100000 P Jan 18, 2019 100.0 9.15 9.85
COF 190118P00105000 P Jan 18, 2019 105.0 11.70 12.70
COF 190118P00110000 P Jan 18, 2019 110.0 14.60 15.65
COF 190118P00115000 P Jan 18, 2019 115.0 18.50 19.25
COF 190118P00120000 P Jan 18, 2019 120.0 22.45 23.15
COF 190118P00125000 P Jan 18, 2019 125.0 25.20 27.50
COF 190118P00130000 P Jan 18, 2019 130.0 30.65 32.05
COF 190118P00135000 P Jan 18, 2019 135.0 34.70 36.95
COF 190118P00140000 P Jan 18, 2019 140.0 38.30 41.75
COF 190118P00145000 P Jan 18, 2019 145.0 44.25 46.70
COF 190118P00150000 P Jan 18, 2019 150.0 49.30 52.05
COF 200117C00045000 C Jan 17, 2020 45.0 52.05 56.90
COF 200117C00047500 C Jan 17, 2020 47.5 50.00 54.70
COF 200117C00050000 C Jan 17, 2020 50.0 47.50 51.40
COF 200117C00055000 C Jan 17, 2020 55.0 43.00 47.25
COF 200117C00060000 C Jan 17, 2020 60.0 39.55 43.25
COF 200117C00065000 C Jan 17, 2020 65.0 34.75 37.90
COF 200117C00070000 C Jan 17, 2020 70.0 31.00 34.20
COF 200117C00075000 C Jan 17, 2020 75.0 27.60 30.25
COF 200117C00077500 C Jan 17, 2020 77.5 25.80 28.30
COF 200117C00080000 C Jan 17, 2020 80.0 23.80 26.65
COF 200117C00082500 C Jan 17, 2020 82.5 22.00 25.95
COF 200117C00085000 C Jan 17, 2020 85.0 20.30 23.35
COF 200117C00087500 C Jan 17, 2020 87.5 18.65 21.75
COF 200117C00090000 C Jan 17, 2020 90.0 17.40 20.25
COF 200117C00092500 C Jan 17, 2020 92.5 16.10 18.80
COF 200117C00095000 C Jan 17, 2020 95.0 14.45 17.70
COF 200117C00097500 C Jan 17, 2020 97.5 12.65 16.15
COF 200117C00100000 C Jan 17, 2020 100.0 11.55 14.85
COF 200117C00105000 C Jan 17, 2020 105.0 9.80 12.80
COF 200117C00110000 C Jan 17, 2020 110.0 7.90 10.95
COF 200117C00115000 C Jan 17, 2020 115.0 6.55 9.10
COF 200117C00120000 C Jan 17, 2020 120.0 5.15 7.75
COF 200117C00125000 C Jan 17, 2020 125.0 4.25 6.50
COF 200117C00130000 C Jan 17, 2020 130.0 3.45 5.75
COF 200117C00135000 C Jan 17, 2020 135.0 1.36 4.30
COF 200117C00140000 C Jan 17, 2020 140.0 0.72 3.30
COF 200117C00145000 C Jan 17, 2020 145.0 1.35 2.79
COF 200117C00150000 C Jan 17, 2020 150.0 1.06 2.32
COF 200117C00155000 C Jan 17, 2020 155.0 0.31 2.90
COF 200117P00045000 P Jan 17, 2020 45.0 1.30 2.11
COF 200117P00047500 P Jan 17, 2020 47.5 1.01 2.32
COF 200117P00050000 P Jan 17, 2020 50.0 1.36 2.56
COF 200117P00055000 P Jan 17, 2020 55.0 1.65 2.82
COF 200117P00060000 P Jan 17, 2020 60.0 2.12 2.97
COF 200117P00065000 P Jan 17, 2020 65.0 2.80 3.70
COF 200117P00070000 P Jan 17, 2020 70.0 3.90 4.55
COF 200117P00075000 P Jan 17, 2020 75.0 4.65 5.60
COF 200117P00077500 P Jan 17, 2020 77.5 5.40 6.90
COF 200117P00080000 P Jan 17, 2020 80.0 5.90 6.80
COF 200117P00082500 P Jan 17, 2020 82.5 5.90 8.45
COF 200117P00085000 P Jan 17, 2020 85.0 6.65 9.40
COF 200117P00087500 P Jan 17, 2020 87.5 7.65 9.80
COF 200117P00090000 P Jan 17, 2020 90.0 8.95 10.00
COF 200117P00092500 P Jan 17, 2020 92.5 9.75 10.95
COF 200117P00095000 P Jan 17, 2020 95.0 11.10 12.10
COF 200117P00097500 P Jan 17, 2020 97.5 11.70 14.05
COF 200117P00100000 P Jan 17, 2020 100.0 12.65 15.30
COF 200117P00105000 P Jan 17, 2020 105.0 15.90 17.15
COF 200117P00110000 P Jan 17, 2020 110.0 18.45 21.20
COF 200117P00115000 P Jan 17, 2020 115.0 22.05 23.25
COF 200117P00120000 P Jan 17, 2020 120.0 25.25 26.65
COF 200117P00125000 P Jan 17, 2020 125.0 28.60 31.10
COF 200117P00130000 P Jan 17, 2020 130.0 31.55 34.85
COF 200117P00135000 P Jan 17, 2020 135.0 36.60 38.85
COF 200117P00140000 P Jan 17, 2020 140.0 40.00 43.55
COF 200117P00145000 P Jan 17, 2020 145.0 44.50 49.00
COF 200117P00150000 P Jan 17, 2020 150.0 49.50 54.00
COF 200117P00155000 P Jan 17, 2020 155.0 54.10 58.95
OPRA data is delayed 15 minutes.