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 (2016-05-13)Premium Content

Capital One Financial Corporation (COF)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 160603C00055000 C 06/03/16 55.0 17.50 19.60
COF 160603C00057500 C 06/03/16 57.5 14.65 17.15
COF 160603C00060000 C 06/03/16 60.0 12.15 14.60
COF 160603C00061000 C 06/03/16 61.0 11.15 13.20
COF 160603C00061500 C 06/03/16 61.5 10.65 12.70
COF 160603C00062000 C 06/03/16 62.0 10.15 12.60
COF 160603C00062500 C 06/03/16 62.5 9.60 11.70
COF 160603C00063000 C 06/03/16 63.0 9.15 11.10
COF 160603C00063500 C 06/03/16 63.5 8.60 10.75
COF 160603C00064000 C 06/03/16 64.0 8.10 10.90
COF 160603C00064500 C 06/03/16 64.5 7.60 10.45
COF 160603C00065000 C 06/03/16 65.0 7.10 9.35
COF 160603C00065500 C 06/03/16 65.5 7.40 8.55
COF 160603C00066000 C 06/03/16 66.0 6.25 8.00
COF 160603C00066500 C 06/03/16 66.5 5.65 7.50
COF 160603C00067000 C 06/03/16 67.0 5.30 7.00
COF 160603C00067500 C 06/03/16 67.5 4.85 6.50
COF 160603C00068000 C 06/03/16 68.0 4.40 6.00
COF 160603C00068500 C 06/03/16 68.5 3.90 5.45
COF 160603C00069000 C 06/03/16 69.0 3.45 4.95
COF 160603C00069500 C 06/03/16 69.5 3.60 4.45
COF 160603C00070000 C 06/03/16 70.0 3.15 4.00
COF 160603C00070500 C 06/03/16 70.5 2.65 3.55
COF 160603C00071000 C 06/03/16 71.0 2.51 3.05
COF 160603C00071500 C 06/03/16 71.5 2.01 2.54
COF 160603C00072000 C 06/03/16 72.0 1.56 2.10
COF 160603C00072500 C 06/03/16 72.5 1.50 1.66
COF 160603C00073000 C 06/03/16 73.0 1.14 1.25
COF 160603C00073500 C 06/03/16 73.5 0.82 0.92
COF 160603C00074000 C 06/03/16 74.0 0.57 0.63
COF 160603C00074500 C 06/03/16 74.5 0.37 0.42
COF 160603C00075000 C 06/03/16 75.0 0.21 0.25
COF 160603C00075500 C 06/03/16 75.5 0.01 0.25
COF 160603C00076000 C 06/03/16 76.0 0.00 0.22
COF 160603C00076500 C 06/03/16 76.5 0.00 0.20
COF 160603C00077000 C 06/03/16 77.0 0.00 0.20
COF 160603C00077500 C 06/03/16 77.5 0.00 0.19
COF 160603C00078000 C 06/03/16 78.0 0.00 0.19
COF 160603C00078500 C 06/03/16 78.5 0.00 0.19
COF 160603C00079000 C 06/03/16 79.0 0.00 0.19
COF 160603C00079500 C 06/03/16 79.5 0.00 0.18
COF 160603C00080000 C 06/03/16 80.0 0.00 0.18
COF 160603C00080500 C 06/03/16 80.5 0.00 0.18
COF 160603C00081000 C 06/03/16 81.0 0.00 0.18
COF 160603C00081500 C 06/03/16 81.5 0.00 0.18
COF 160603C00082000 C 06/03/16 82.0 0.00 0.18
COF 160603C00083000 C 06/03/16 83.0 0.00 0.18
COF 160603C00084000 C 06/03/16 84.0 0.00 0.18
COF 160603C00085000 C 06/03/16 85.0 0.00 0.18
COF 160603C00090000 C 06/03/16 90.0 0.00 0.18
COF 160603C00095000 C 06/03/16 95.0 0.00 0.18
COF 160603C00100000 C 06/03/16 100.0 0.00 0.18
COF 160603P00055000 P 06/03/16 55.0 0.00 0.12
COF 160603P00057500 P 06/03/16 57.5 0.00 0.13
COF 160603P00060000 P 06/03/16 60.0 0.00 0.18
COF 160603P00061000 P 06/03/16 61.0 0.00 0.18
COF 160603P00061500 P 06/03/16 61.5 0.00 0.18
COF 160603P00062000 P 06/03/16 62.0 0.00 0.18
COF 160603P00062500 P 06/03/16 62.5 0.00 0.19
COF 160603P00063000 P 06/03/16 63.0 0.00 0.19
COF 160603P00063500 P 06/03/16 63.5 0.00 0.19
COF 160603P00064000 P 06/03/16 64.0 0.00 0.19
COF 160603P00064500 P 06/03/16 64.5 0.00 0.19
COF 160603P00065000 P 06/03/16 65.0 0.00 0.19
COF 160603P00065500 P 06/03/16 65.5 0.00 0.19
COF 160603P00066000 P 06/03/16 66.0 0.00 0.19
COF 160603P00066500 P 06/03/16 66.5 0.00 0.20
COF 160603P00067000 P 06/03/16 67.0 0.01 0.20
COF 160603P00067500 P 06/03/16 67.5 0.01 0.21
COF 160603P00068000 P 06/03/16 68.0 0.01 0.22
COF 160603P00068500 P 06/03/16 68.5 0.02 0.06
COF 160603P00069000 P 06/03/16 69.0 0.01 0.22
COF 160603P00069500 P 06/03/16 69.5 0.01 0.18
COF 160603P00070000 P 06/03/16 70.0 0.04 0.08
COF 160603P00070500 P 06/03/16 70.5 0.05 0.09
COF 160603P00071000 P 06/03/16 71.0 0.07 0.13
COF 160603P00071500 P 06/03/16 71.5 0.11 0.15
COF 160603P00072000 P 06/03/16 72.0 0.16 0.20
COF 160603P00072500 P 06/03/16 72.5 0.24 0.28
COF 160603P00073000 P 06/03/16 73.0 0.35 0.41
COF 160603P00073500 P 06/03/16 73.5 0.52 0.59
COF 160603P00074000 P 06/03/16 74.0 0.74 0.88
COF 160603P00074500 P 06/03/16 74.5 1.00 1.58
COF 160603P00075000 P 06/03/16 75.0 1.35 1.54
COF 160603P00075500 P 06/03/16 75.5 1.74 2.05
COF 160603P00076000 P 06/03/16 76.0 2.15 2.52
COF 160603P00076500 P 06/03/16 76.5 2.60 3.05
COF 160603P00077000 P 06/03/16 77.0 3.05 3.55
COF 160603P00077500 P 06/03/16 77.5 3.55 4.65
COF 160603P00078000 P 06/03/16 78.0 4.10 4.55
COF 160603P00078500 P 06/03/16 78.5 4.55 5.05
COF 160603P00079000 P 06/03/16 79.0 4.45 6.10
COF 160603P00079500 P 06/03/16 79.5 4.95 6.55
COF 160603P00080000 P 06/03/16 80.0 5.45 7.05
COF 160603P00080500 P 06/03/16 80.5 5.95 7.70
COF 160603P00081000 P 06/03/16 81.0 6.75 8.30
COF 160603P00081500 P 06/03/16 81.5 6.90 8.60
COF 160603P00082000 P 06/03/16 82.0 7.35 9.15
COF 160603P00083000 P 06/03/16 83.0 8.30 10.10
COF 160603P00084000 P 06/03/16 84.0 9.35 11.50
COF 160603P00085000 P 06/03/16 85.0 10.10 12.50
COF 160603P00090000 P 06/03/16 90.0 15.15 17.10
COF 160603P00095000 P 06/03/16 95.0 20.25 22.35
COF 160603P00100000 P 06/03/16 100.0 25.15 27.15
COF 160610C00055000 C 06/10/16 55.0 16.50 19.60
COF 160610C00060000 C 06/10/16 60.0 11.40 14.70
COF 160610C00061000 C 06/10/16 61.0 10.45 13.70
COF 160610C00062000 C 06/10/16 62.0 9.45 12.10
COF 160610C00063000 C 06/10/16 63.0 9.15 11.20
COF 160610C00063500 C 06/10/16 63.5 8.80 10.55
COF 160610C00064000 C 06/10/16 64.0 8.30 10.05
COF 160610C00064500 C 06/10/16 64.5 7.80 9.50
COF 160610C00065000 C 06/10/16 65.0 7.30 9.15
COF 160610C00065500 C 06/10/16 65.5 7.40 8.50
COF 160610C00066000 C 06/10/16 66.0 6.35 7.95
COF 160610C00066500 C 06/10/16 66.5 5.85 7.55
COF 160610C00067000 C 06/10/16 67.0 5.35 7.20
COF 160610C00067500 C 06/10/16 67.5 5.00 6.50
COF 160610C00068000 C 06/10/16 68.0 4.50 6.10
COF 160610C00068500 C 06/10/16 68.5 4.05 5.70
COF 160610C00069000 C 06/10/16 69.0 3.60 5.15
COF 160610C00069500 C 06/10/16 69.5 3.15 4.60
COF 160610C00070000 C 06/10/16 70.0 2.77 4.10
COF 160610C00070500 C 06/10/16 70.5 2.30 3.65
COF 160610C00071000 C 06/10/16 71.0 3.00 3.20
COF 160610C00071500 C 06/10/16 71.5 2.57 2.76
COF 160610C00072000 C 06/10/16 72.0 2.21 2.34
COF 160610C00072500 C 06/10/16 72.5 1.82 1.94
COF 160610C00073000 C 06/10/16 73.0 1.47 1.59
COF 160610C00073500 C 06/10/16 73.5 1.18 1.27
COF 160610C00074000 C 06/10/16 74.0 0.92 0.99
COF 160610C00074500 C 06/10/16 74.5 0.69 0.75
COF 160610C00075000 C 06/10/16 75.0 0.49 0.55
COF 160610C00075500 C 06/10/16 75.5 0.32 0.41
COF 160610C00076000 C 06/10/16 76.0 0.22 0.32
COF 160610C00076500 C 06/10/16 76.5 0.14 0.29
COF 160610C00077000 C 06/10/16 77.0 0.03 0.25
COF 160610C00077500 C 06/10/16 77.5 0.04 0.23
COF 160610C00078000 C 06/10/16 78.0 0.00 0.21
COF 160610C00078500 C 06/10/16 78.5 0.00 0.20
COF 160610C00079000 C 06/10/16 79.0 0.00 0.20
COF 160610C00079500 C 06/10/16 79.5 0.00 0.19
COF 160610C00080000 C 06/10/16 80.0 0.00 0.19
COF 160610C00080500 C 06/10/16 80.5 0.00 0.19
COF 160610C00081000 C 06/10/16 81.0 0.00 0.19
COF 160610C00081500 C 06/10/16 81.5 0.00 0.18
COF 160610C00082000 C 06/10/16 82.0 0.00 0.18
COF 160610C00083000 C 06/10/16 83.0 0.00 0.18
COF 160610P00055000 P 06/10/16 55.0 0.00 0.17
COF 160610P00060000 P 06/10/16 60.0 0.00 0.19
COF 160610P00061000 P 06/10/16 61.0 0.00 0.20
COF 160610P00062000 P 06/10/16 62.0 0.00 0.20
COF 160610P00063000 P 06/10/16 63.0 0.00 0.21
COF 160610P00063500 P 06/10/16 63.5 0.00 0.21
COF 160610P00064000 P 06/10/16 64.0 0.00 0.22
COF 160610P00064500 P 06/10/16 64.5 0.00 0.22
COF 160610P00065000 P 06/10/16 65.0 0.00 0.23
COF 160610P00065500 P 06/10/16 65.5 0.01 0.24
COF 160610P00066000 P 06/10/16 66.0 0.03 0.22
COF 160610P00066500 P 06/10/16 66.5 0.03 0.27
COF 160610P00067000 P 06/10/16 67.0 0.01 0.27
COF 160610P00067500 P 06/10/16 67.5 0.02 0.27
COF 160610P00068000 P 06/10/16 68.0 0.03 0.25
COF 160610P00068500 P 06/10/16 68.5 0.08 0.13
COF 160610P00069000 P 06/10/16 69.0 0.10 0.15
COF 160610P00069500 P 06/10/16 69.5 0.08 0.23
COF 160610P00070000 P 06/10/16 70.0 0.15 0.21
COF 160610P00070500 P 06/10/16 70.5 0.19 0.38
COF 160610P00071000 P 06/10/16 71.0 0.25 0.30
COF 160610P00071500 P 06/10/16 71.5 0.33 0.38
COF 160610P00072000 P 06/10/16 72.0 0.42 0.47
COF 160610P00072500 P 06/10/16 72.5 0.54 0.59
COF 160610P00073000 P 06/10/16 73.0 0.68 1.03
COF 160610P00073500 P 06/10/16 73.5 0.87 1.19
COF 160610P00074000 P 06/10/16 74.0 1.09 1.64
COF 160610P00074500 P 06/10/16 74.5 1.34 1.99
COF 160610P00075000 P 06/10/16 75.0 1.63 2.01
COF 160610P00075500 P 06/10/16 75.5 1.98 2.14
COF 160610P00076000 P 06/10/16 76.0 2.35 3.20
COF 160610P00076500 P 06/10/16 76.5 2.78 3.05
COF 160610P00077000 P 06/10/16 77.0 3.20 3.55
COF 160610P00077500 P 06/10/16 77.5 3.65 4.05
COF 160610P00078000 P 06/10/16 78.0 4.10 5.20
COF 160610P00078500 P 06/10/16 78.5 4.55 5.70
COF 160610P00079000 P 06/10/16 79.0 5.05 5.55
COF 160610P00079500 P 06/10/16 79.5 5.60 6.10
COF 160610P00080000 P 06/10/16 80.0 6.10 7.05
COF 160610P00080500 P 06/10/16 80.5 5.95 7.80
COF 160610P00081000 P 06/10/16 81.0 7.00 8.10
COF 160610P00081500 P 06/10/16 81.5 6.90 8.85
COF 160610P00082000 P 06/10/16 82.0 7.80 9.55
COF 160610P00083000 P 06/10/16 83.0 8.30 10.25
COF 160617C00032500 C 06/17/16 32.5 38.85 42.10
COF 160617C00035000 C 06/17/16 35.0 36.80 39.60
COF 160617C00037500 C 06/17/16 37.5 34.70 37.10
COF 160617C00040000 C 06/17/16 40.0 32.20 34.60
COF 160617C00042500 C 06/17/16 42.5 29.70 32.10
COF 160617C00045000 C 06/17/16 45.0 26.80 29.60
COF 160617C00047500 C 06/17/16 47.5 23.85 27.10
COF 160617C00050000 C 06/17/16 50.0 22.20 24.60
COF 160617C00052500 C 06/17/16 52.5 18.90 22.10
COF 160617C00055000 C 06/17/16 55.0 16.40 19.60
COF 160617C00057500 C 06/17/16 57.5 13.90 17.20
COF 160617C00058000 C 06/17/16 58.0 13.40 16.70
COF 160617C00059000 C 06/17/16 59.0 12.45 15.70
COF 160617C00060000 C 06/17/16 60.0 11.40 14.70
COF 160617C00061000 C 06/17/16 61.0 11.15 13.65
COF 160617C00061500 C 06/17/16 61.5 9.95 13.15
COF 160617C00062000 C 06/17/16 62.0 9.45 12.65
COF 160617C00062500 C 06/17/16 62.5 9.60 12.15
COF 160617C00063000 C 06/17/16 63.0 9.05 11.65
COF 160617C00063500 C 06/17/16 63.5 8.85 10.55
COF 160617C00064000 C 06/17/16 64.0 8.35 10.05
COF 160617C00064500 C 06/17/16 64.5 7.90 9.55
COF 160617C00065000 C 06/17/16 65.0 7.40 9.00
COF 160617C00065500 C 06/17/16 65.5 6.90 8.55
COF 160617C00066000 C 06/17/16 66.0 6.35 8.10
COF 160617C00066500 C 06/17/16 66.5 5.95 7.55
COF 160617C00067000 C 06/17/16 67.0 5.40 7.10
COF 160617C00067500 C 06/17/16 67.5 5.95 6.60
COF 160617C00068000 C 06/17/16 68.0 4.95 6.15
COF 160617C00068500 C 06/17/16 68.5 4.60 5.65
COF 160617C00069000 C 06/17/16 69.0 4.10 5.15
COF 160617C00069500 C 06/17/16 69.5 4.30 4.75
COF 160617C00070000 C 06/17/16 70.0 3.90 4.25
COF 160617C00070500 C 06/17/16 70.5 3.65 3.80
COF 160617C00071000 C 06/17/16 71.0 3.25 3.40
COF 160617C00071500 C 06/17/16 71.5 2.83 2.97
COF 160617C00072000 C 06/17/16 72.0 2.48 2.57
COF 160617C00072500 C 06/17/16 72.5 2.14 2.21
COF 160617C00073000 C 06/17/16 73.0 1.81 1.88
COF 160617C00073500 C 06/17/16 73.5 1.51 1.57
COF 160617C00074000 C 06/17/16 74.0 1.23 1.29
COF 160617C00074500 C 06/17/16 74.5 0.99 1.05
COF 160617C00075000 C 06/17/16 75.0 0.79 0.83
COF 160617C00075500 C 06/17/16 75.5 0.60 0.65
COF 160617C00076000 C 06/17/16 76.0 0.46 0.50
COF 160617C00076500 C 06/17/16 76.5 0.34 0.38
COF 160617C00077000 C 06/17/16 77.0 0.24 0.28
COF 160617C00077500 C 06/17/16 77.5 0.17 0.20
COF 160617C00078000 C 06/17/16 78.0 0.12 0.15
COF 160617C00078500 C 06/17/16 78.5 0.07 0.12
COF 160617C00079000 C 06/17/16 79.0 0.01 0.22
COF 160617C00079500 C 06/17/16 79.5 0.00 0.21
COF 160617C00080000 C 06/17/16 80.0 0.00 0.20
COF 160617C00082500 C 06/17/16 82.5 0.00 0.19
COF 160617C00085000 C 06/17/16 85.0 0.00 0.19
COF 160617C00087500 C 06/17/16 87.5 0.00 0.18
COF 160617C00090000 C 06/17/16 90.0 0.00 0.18
COF 160617C00095000 C 06/17/16 95.0 0.00 0.05
COF 160617C00100000 C 06/17/16 100.0 0.00 0.18
COF 160617C00105000 C 06/17/16 105.0 0.00 0.18
COF 160617C00110000 C 06/17/16 110.0 0.00 0.18
COF 160617P00032500 P 06/17/16 32.5 0.00 0.18
COF 160617P00035000 P 06/17/16 35.0 0.00 0.18
COF 160617P00037500 P 06/17/16 37.5 0.00 0.18
COF 160617P00040000 P 06/17/16 40.0 0.00 0.18
COF 160617P00042500 P 06/17/16 42.5 0.00 0.18
COF 160617P00045000 P 06/17/16 45.0 0.00 0.18
COF 160617P00047500 P 06/17/16 47.5 0.00 0.18
COF 160617P00050000 P 06/17/16 50.0 0.00 0.18
COF 160617P00052500 P 06/17/16 52.5 0.00 0.19
COF 160617P00055000 P 06/17/16 55.0 0.00 0.19
COF 160617P00057500 P 06/17/16 57.5 0.00 0.20
COF 160617P00058000 P 06/17/16 58.0 0.01 0.19
COF 160617P00059000 P 06/17/16 59.0 0.01 0.21
COF 160617P00060000 P 06/17/16 60.0 0.01 0.22
COF 160617P00061000 P 06/17/16 61.0 0.01 0.22
COF 160617P00061500 P 06/17/16 61.5 0.01 0.23
COF 160617P00062000 P 06/17/16 62.0 0.01 0.23
COF 160617P00062500 P 06/17/16 62.5 0.03 0.24
COF 160617P00063000 P 06/17/16 63.0 0.05 0.22
COF 160617P00063500 P 06/17/16 63.5 0.06 0.18
COF 160617P00064000 P 06/17/16 64.0 0.07 0.17
COF 160617P00064500 P 06/17/16 64.5 0.07 0.18
COF 160617P00065000 P 06/17/16 65.0 0.09 0.13
COF 160617P00065500 P 06/17/16 65.5 0.05 0.31
COF 160617P00066000 P 06/17/16 66.0 0.06 0.30
COF 160617P00066500 P 06/17/16 66.5 0.07 0.27
COF 160617P00067000 P 06/17/16 67.0 0.10 0.24
COF 160617P00067500 P 06/17/16 67.5 0.14 0.18
COF 160617P00068000 P 06/17/16 68.0 0.16 0.20
COF 160617P00068500 P 06/17/16 68.5 0.19 0.23
COF 160617P00069000 P 06/17/16 69.0 0.23 0.26
COF 160617P00069500 P 06/17/16 69.5 0.27 0.30
COF 160617P00070000 P 06/17/16 70.0 0.32 0.36
COF 160617P00070500 P 06/17/16 70.5 0.39 0.43
COF 160617P00071000 P 06/17/16 71.0 0.47 0.51
COF 160617P00071500 P 06/17/16 71.5 0.57 0.61
COF 160617P00072000 P 06/17/16 72.0 0.68 0.73
COF 160617P00072500 P 06/17/16 72.5 0.82 0.88
COF 160617P00073000 P 06/17/16 73.0 0.98 1.04
COF 160617P00073500 P 06/17/16 73.5 1.17 1.23
COF 160617P00074000 P 06/17/16 74.0 1.39 1.62
COF 160617P00074500 P 06/17/16 74.5 1.64 1.95
COF 160617P00075000 P 06/17/16 75.0 1.92 2.01
COF 160617P00075500 P 06/17/16 75.5 2.23 2.45
COF 160617P00076000 P 06/17/16 76.0 2.57 3.25
COF 160617P00076500 P 06/17/16 76.5 2.93 3.65
COF 160617P00077000 P 06/17/16 77.0 3.35 3.85
COF 160617P00077500 P 06/17/16 77.5 3.75 4.65
COF 160617P00078000 P 06/17/16 78.0 4.15 5.15
COF 160617P00078500 P 06/17/16 78.5 4.65 5.65
COF 160617P00079000 P 06/17/16 79.0 5.10 6.10
COF 160617P00079500 P 06/17/16 79.5 5.55 6.55
COF 160617P00080000 P 06/17/16 80.0 6.10 7.05
COF 160617P00082500 P 06/17/16 82.5 7.80 9.65
COF 160617P00085000 P 06/17/16 85.0 10.45 12.15
COF 160617P00087500 P 06/17/16 87.5 12.90 14.55
COF 160617P00090000 P 06/17/16 90.0 15.40 17.05
COF 160617P00095000 P 06/17/16 95.0 20.40 22.20
COF 160617P00100000 P 06/17/16 100.0 25.40 27.20
COF 160617P00105000 P 06/17/16 105.0 30.40 32.20
COF 160617P00110000 P 06/17/16 110.0 35.40 37.20
COF 160624C00050000 C 06/24/16 50.0 21.45 24.70
COF 160624C00055000 C 06/24/16 55.0 16.45 20.00
COF 160624C00060000 C 06/24/16 60.0 11.55 14.65
COF 160624C00061000 C 06/24/16 61.0 10.70 13.80
COF 160624C00062000 C 06/24/16 62.0 9.70 12.70
COF 160624C00062500 C 06/24/16 62.5 9.60 12.20
COF 160624C00063000 C 06/24/16 63.0 9.05 11.80
COF 160624C00063500 C 06/24/16 63.5 8.90 11.60
COF 160624C00064000 C 06/24/16 64.0 8.45 10.35
COF 160624C00064500 C 06/24/16 64.5 7.95 9.85
COF 160624C00065000 C 06/24/16 65.0 7.40 9.30
COF 160624C00065500 C 06/24/16 65.5 7.00 8.60
COF 160624C00066000 C 06/24/16 66.0 6.55 8.25
COF 160624C00066500 C 06/24/16 66.5 6.10 7.75
COF 160624C00067000 C 06/24/16 67.0 5.65 7.20
COF 160624C00067500 C 06/24/16 67.5 5.95 6.80
COF 160624C00068000 C 06/24/16 68.0 5.25 6.35
COF 160624C00068500 C 06/24/16 68.5 4.75 5.85
COF 160624C00069000 C 06/24/16 69.0 4.25 5.35
COF 160624C00069500 C 06/24/16 69.5 3.75 4.90
COF 160624C00070000 C 06/24/16 70.0 3.55 4.55
COF 160624C00070500 C 06/24/16 70.5 3.50 4.05
COF 160624C00071000 C 06/24/16 71.0 3.35 3.60
COF 160624C00071500 C 06/24/16 71.5 3.00 3.25
COF 160624C00072000 C 06/24/16 72.0 2.62 2.84
COF 160624C00072500 C 06/24/16 72.5 2.27 2.49
COF 160624C00073000 C 06/24/16 73.0 1.93 2.17
COF 160624C00073500 C 06/24/16 73.5 1.74 1.85
COF 160624C00074000 C 06/24/16 74.0 1.39 1.57
COF 160624C00074500 C 06/24/16 74.5 1.20 1.32
COF 160624C00075000 C 06/24/16 75.0 1.01 1.10
COF 160624C00075500 C 06/24/16 75.5 0.79 0.89
COF 160624C00076000 C 06/24/16 76.0 0.60 0.72
COF 160624C00076500 C 06/24/16 76.5 0.47 0.58
COF 160624C00077000 C 06/24/16 77.0 0.39 0.45
COF 160624C00077500 C 06/24/16 77.5 0.28 0.36
COF 160624C00078000 C 06/24/16 78.0 0.05 0.36
COF 160624C00078500 C 06/24/16 78.5 0.15 0.22
COF 160624C00079000 C 06/24/16 79.0 0.01 0.28
COF 160624C00079500 C 06/24/16 79.5 0.01 0.26
COF 160624C00080000 C 06/24/16 80.0 0.00 0.24
COF 160624P00050000 P 06/24/16 50.0 0.00 0.20
COF 160624P00055000 P 06/24/16 55.0 0.00 0.17
COF 160624P00060000 P 06/24/16 60.0 0.01 0.25
COF 160624P00061000 P 06/24/16 61.0 0.00 0.27
COF 160624P00062000 P 06/24/16 62.0 0.01 0.29
COF 160624P00062500 P 06/24/16 62.5 0.01 0.30
COF 160624P00063000 P 06/24/16 63.0 0.02 0.31
COF 160624P00063500 P 06/24/16 63.5 0.03 0.33
COF 160624P00064000 P 06/24/16 64.0 0.05 0.23
COF 160624P00064500 P 06/24/16 64.5 0.07 0.37
COF 160624P00065000 P 06/24/16 65.0 0.13 0.17
COF 160624P00065500 P 06/24/16 65.5 0.10 0.42
COF 160624P00066000 P 06/24/16 66.0 0.14 0.44
COF 160624P00066500 P 06/24/16 66.5 0.16 0.50
COF 160624P00067000 P 06/24/16 67.0 0.20 0.37
COF 160624P00067500 P 06/24/16 67.5 0.22 0.51
COF 160624P00068000 P 06/24/16 68.0 0.26 0.57
COF 160624P00068500 P 06/24/16 68.5 0.26 0.65
COF 160624P00069000 P 06/24/16 69.0 0.37 0.43
COF 160624P00069500 P 06/24/16 69.5 0.42 0.58
COF 160624P00070000 P 06/24/16 70.0 0.50 0.57
COF 160624P00070500 P 06/24/16 70.5 0.57 0.65
COF 160624P00071000 P 06/24/16 71.0 0.67 0.77
COF 160624P00071500 P 06/24/16 71.5 0.78 0.90
COF 160624P00072000 P 06/24/16 72.0 0.92 1.01
COF 160624P00072500 P 06/24/16 72.5 1.04 1.20
COF 160624P00073000 P 06/24/16 73.0 1.23 1.33
COF 160624P00073500 P 06/24/16 73.5 1.43 1.62
COF 160624P00074000 P 06/24/16 74.0 1.63 1.90
COF 160624P00074500 P 06/24/16 74.5 1.89 2.15
COF 160624P00075000 P 06/24/16 75.0 2.16 2.43
COF 160624P00075500 P 06/24/16 75.5 2.36 3.30
COF 160624P00076000 P 06/24/16 76.0 2.77 4.10
COF 160624P00076500 P 06/24/16 76.5 3.05 4.50
COF 160624P00077000 P 06/24/16 77.0 3.35 4.90
COF 160624P00077500 P 06/24/16 77.5 3.90 5.35
COF 160624P00078000 P 06/24/16 78.0 4.30 5.85
COF 160624P00078500 P 06/24/16 78.5 4.70 6.40
COF 160624P00079000 P 06/24/16 79.0 5.00 6.85
COF 160624P00079500 P 06/24/16 79.5 5.45 7.35
COF 160624P00080000 P 06/24/16 80.0 5.95 7.45
COF 160701C00050000 C 07/01/16 50.0 21.45 24.70
COF 160701C00055000 C 07/01/16 55.0 16.50 19.65
COF 160701C00060000 C 07/01/16 60.0 12.10 14.20
COF 160701C00061000 C 07/01/16 61.0 11.15 13.40
COF 160701C00062000 C 07/01/16 62.0 10.15 12.05
COF 160701C00063000 C 07/01/16 63.0 9.50 12.15
COF 160701C00063500 C 07/01/16 63.5 9.00 10.95
COF 160701C00064000 C 07/01/16 64.0 8.50 10.15
COF 160701C00064500 C 07/01/16 64.5 8.05 9.90
COF 160701C00065000 C 07/01/16 65.0 7.60 9.30
COF 160701C00065500 C 07/01/16 65.5 7.15 8.80
COF 160701C00066000 C 07/01/16 66.0 6.65 8.40
COF 160701C00066500 C 07/01/16 66.5 6.20 7.75
COF 160701C00067000 C 07/01/16 67.0 5.75 7.35
COF 160701C00067500 C 07/01/16 67.5 5.95 6.90
COF 160701C00068000 C 07/01/16 68.0 5.25 6.50
COF 160701C00068500 C 07/01/16 68.5 4.55 5.90
COF 160701C00069000 C 07/01/16 69.0 4.15 5.50
COF 160701C00069500 C 07/01/16 69.5 3.75 5.15
COF 160701C00070000 C 07/01/16 70.0 4.00 4.70
COF 160701C00070500 C 07/01/16 70.5 3.70 4.30
COF 160701C00071000 C 07/01/16 71.0 3.50 3.85
COF 160701C00071500 C 07/01/16 71.5 3.30 3.45
COF 160701C00072000 C 07/01/16 72.0 2.94 3.10
COF 160701C00072500 C 07/01/16 72.5 2.60 2.73
COF 160701C00073000 C 07/01/16 73.0 2.27 2.41
COF 160701C00073500 C 07/01/16 73.5 1.98 2.11
COF 160701C00074000 C 07/01/16 74.0 1.71 1.81
COF 160701C00074500 C 07/01/16 74.5 1.47 1.56
COF 160701C00075000 C 07/01/16 75.0 1.25 1.32
COF 160701C00075500 C 07/01/16 75.5 1.04 1.11
COF 160701C00076000 C 07/01/16 76.0 0.86 0.93
COF 160701C00076500 C 07/01/16 76.5 0.69 0.76
COF 160701C00077000 C 07/01/16 77.0 0.56 0.62
COF 160701C00077500 C 07/01/16 77.5 0.44 0.50
COF 160701C00078000 C 07/01/16 78.0 0.34 0.40
COF 160701C00078500 C 07/01/16 78.5 0.09 0.41
COF 160701C00079000 C 07/01/16 79.0 0.06 0.36
COF 160701C00079500 C 07/01/16 79.5 0.04 0.32
COF 160701C00080000 C 07/01/16 80.0 0.02 0.29
COF 160701P00050000 P 07/01/16 50.0 0.00 0.21
COF 160701P00055000 P 07/01/16 55.0 0.01 0.18
COF 160701P00060000 P 07/01/16 60.0 0.07 0.21
COF 160701P00061000 P 07/01/16 61.0 0.08 0.13
COF 160701P00062000 P 07/01/16 62.0 0.10 0.14
COF 160701P00063000 P 07/01/16 63.0 0.12 0.18
COF 160701P00063500 P 07/01/16 63.5 0.14 0.19
COF 160701P00064000 P 07/01/16 64.0 0.15 0.20
COF 160701P00064500 P 07/01/16 64.5 0.17 0.22
COF 160701P00065000 P 07/01/16 65.0 0.18 0.46
COF 160701P00065500 P 07/01/16 65.5 0.21 0.49
COF 160701P00066000 P 07/01/16 66.0 0.25 0.34
COF 160701P00066500 P 07/01/16 66.5 0.27 0.35
COF 160701P00067000 P 07/01/16 67.0 0.30 0.39
COF 160701P00067500 P 07/01/16 67.5 0.35 0.43
COF 160701P00068000 P 07/01/16 68.0 0.41 0.47
COF 160701P00068500 P 07/01/16 68.5 0.46 0.53
COF 160701P00069000 P 07/01/16 69.0 0.52 0.60
COF 160701P00069500 P 07/01/16 69.5 0.60 0.68
COF 160701P00070000 P 07/01/16 70.0 0.67 0.75
COF 160701P00070500 P 07/01/16 70.5 0.77 0.86
COF 160701P00071000 P 07/01/16 71.0 0.88 0.98
COF 160701P00071500 P 07/01/16 71.5 1.00 1.09
COF 160701P00072000 P 07/01/16 72.0 1.14 1.24
COF 160701P00072500 P 07/01/16 72.5 1.29 1.40
COF 160701P00073000 P 07/01/16 73.0 1.47 1.56
COF 160701P00073500 P 07/01/16 73.5 1.66 1.75
COF 160701P00074000 P 07/01/16 74.0 1.87 1.97
COF 160701P00074500 P 07/01/16 74.5 2.12 2.39
COF 160701P00075000 P 07/01/16 75.0 2.39 2.66
COF 160701P00075500 P 07/01/16 75.5 2.65 3.35
COF 160701P00076000 P 07/01/16 76.0 2.93 3.85
COF 160701P00076500 P 07/01/16 76.5 3.20 4.65
COF 160701P00077000 P 07/01/16 77.0 3.60 5.05
COF 160701P00077500 P 07/01/16 77.5 4.00 5.45
COF 160701P00078000 P 07/01/16 78.0 4.40 5.95
COF 160701P00078500 P 07/01/16 78.5 4.70 6.45
COF 160701P00079000 P 07/01/16 79.0 5.30 6.90
COF 160701P00079500 P 07/01/16 79.5 5.55 7.40
COF 160701P00080000 P 07/01/16 80.0 6.00 7.45
COF 160708C00064000 C 07/08/16 64.0 8.60 10.35
COF 160708C00065000 C 07/08/16 65.0 7.65 9.40
COF 160708C00066000 C 07/08/16 66.0 6.75 8.30
COF 160708C00066500 C 07/08/16 66.5 6.35 8.05
COF 160708C00067000 C 07/08/16 67.0 5.90 7.45
COF 160708C00067500 C 07/08/16 67.5 5.45 7.15
COF 160708C00068000 C 07/08/16 68.0 5.05 6.55
COF 160708C00068500 C 07/08/16 68.5 4.70 6.15
COF 160708C00069000 C 07/08/16 69.0 4.30 5.60
COF 160708C00069500 C 07/08/16 69.5 3.90 5.30
COF 160708C00070000 C 07/08/16 70.0 4.05 4.85
COF 160708C00070500 C 07/08/16 70.5 3.90 4.40
COF 160708C00071000 C 07/08/16 71.0 3.80 4.00
COF 160708C00071500 C 07/08/16 71.5 3.45 3.60
COF 160708C00072000 C 07/08/16 72.0 3.10 3.25
COF 160708C00072500 C 07/08/16 72.5 2.80 2.91
COF 160708C00073000 C 07/08/16 73.0 2.47 2.58
COF 160708C00073500 C 07/08/16 73.5 2.18 2.27
COF 160708C00074000 C 07/08/16 74.0 1.90 1.99
COF 160708C00074500 C 07/08/16 74.5 1.63 1.73
COF 160708C00075000 C 07/08/16 75.0 1.40 1.49
COF 160708C00075500 C 07/08/16 75.5 1.19 1.28
COF 160708C00076000 C 07/08/16 76.0 1.00 1.08
COF 160708C00076500 C 07/08/16 76.5 0.83 0.91
COF 160708C00077000 C 07/08/16 77.0 0.69 0.75
COF 160708C00077500 C 07/08/16 77.5 0.56 0.62
COF 160708C00078000 C 07/08/16 78.0 0.40 0.53
COF 160708C00078500 C 07/08/16 78.5 0.33 0.42
COF 160708C00079000 C 07/08/16 79.0 0.10 0.42
COF 160708C00079500 C 07/08/16 79.5 0.07 0.37
COF 160708C00080000 C 07/08/16 80.0 0.04 0.33
COF 160708C00080500 C 07/08/16 80.5 0.03 0.30
COF 160708C00081000 C 07/08/16 81.0 0.01 0.27
COF 160708C00082000 C 07/08/16 82.0 0.01 0.24
COF 160708P00064000 P 07/08/16 64.0 0.17 0.46
COF 160708P00065000 P 07/08/16 65.0 0.17 0.57
COF 160708P00066000 P 07/08/16 66.0 0.33 0.42
COF 160708P00066500 P 07/08/16 66.5 0.36 0.48
COF 160708P00067000 P 07/08/16 67.0 0.41 0.47
COF 160708P00067500 P 07/08/16 67.5 0.46 0.51
COF 160708P00068000 P 07/08/16 68.0 0.51 0.57
COF 160708P00068500 P 07/08/16 68.5 0.58 0.63
COF 160708P00069000 P 07/08/16 69.0 0.64 0.71
COF 160708P00069500 P 07/08/16 69.5 0.71 0.78
COF 160708P00070000 P 07/08/16 70.0 0.81 0.88
COF 160708P00070500 P 07/08/16 70.5 0.92 0.98
COF 160708P00071000 P 07/08/16 71.0 1.03 1.09
COF 160708P00071500 P 07/08/16 71.5 1.16 1.23
COF 160708P00072000 P 07/08/16 72.0 1.31 1.37
COF 160708P00072500 P 07/08/16 72.5 1.47 1.54
COF 160708P00073000 P 07/08/16 73.0 1.63 1.72
COF 160708P00073500 P 07/08/16 73.5 1.83 1.91
COF 160708P00074000 P 07/08/16 74.0 2.05 2.11
COF 160708P00074500 P 07/08/16 74.5 2.29 2.57
COF 160708P00075000 P 07/08/16 75.0 2.56 2.83
COF 160708P00075500 P 07/08/16 75.5 2.84 3.50
COF 160708P00076000 P 07/08/16 76.0 3.15 4.00
COF 160708P00076500 P 07/08/16 76.5 3.45 4.75
COF 160708P00077000 P 07/08/16 77.0 3.70 5.15
COF 160708P00077500 P 07/08/16 77.5 4.15 5.55
COF 160708P00078000 P 07/08/16 78.0 4.55 6.00
COF 160708P00078500 P 07/08/16 78.5 4.95 6.50
COF 160708P00079000 P 07/08/16 79.0 5.30 6.95
COF 160708P00079500 P 07/08/16 79.5 5.65 7.45
COF 160708P00080000 P 07/08/16 80.0 6.25 7.20
COF 160708P00080500 P 07/08/16 80.5 6.70 7.95
COF 160708P00081000 P 07/08/16 81.0 7.10 8.45
COF 160708P00082000 P 07/08/16 82.0 8.10 9.45
COF 160715C00035000 C 07/15/16 35.0 37.20 39.60
COF 160715C00037500 C 07/15/16 37.5 33.85 37.15
COF 160715C00040000 C 07/15/16 40.0 31.45 34.70
COF 160715C00042500 C 07/15/16 42.5 29.75 32.15
COF 160715C00045000 C 07/15/16 45.0 26.40 29.65
COF 160715C00050000 C 07/15/16 50.0 21.45 24.65
COF 160715C00055000 C 07/15/16 55.0 16.50 19.70
COF 160715C00060000 C 07/15/16 60.0 12.50 14.20
COF 160715C00062500 C 07/15/16 62.5 10.45 11.90
COF 160715C00065000 C 07/15/16 65.0 8.25 9.35
COF 160715C00067500 C 07/15/16 67.5 6.00 7.15
COF 160715C00070000 C 07/15/16 70.0 4.20 4.95
COF 160715C00072500 C 07/15/16 72.5 2.98 3.15
COF 160715C00075000 C 07/15/16 75.0 1.61 1.71
COF 160715C00077500 C 07/15/16 77.5 0.69 0.79
COF 160715C00080000 C 07/15/16 80.0 0.10 0.39
COF 160715C00085000 C 07/15/16 85.0 0.00 0.20
COF 160715C00090000 C 07/15/16 90.0 0.00 0.11
COF 160715C00095000 C 07/15/16 95.0 0.00 0.07
COF 160715C00100000 C 07/15/16 100.0 0.00 0.06
COF 160715C00105000 C 07/15/16 105.0 0.00 0.06
COF 160715P00035000 P 07/15/16 35.0 0.00 0.06
COF 160715P00037500 P 07/15/16 37.5 0.00 0.06
COF 160715P00040000 P 07/15/16 40.0 0.00 0.06
COF 160715P00042500 P 07/15/16 42.5 0.00 0.09
COF 160715P00045000 P 07/15/16 45.0 0.00 0.13
COF 160715P00050000 P 07/15/16 50.0 0.01 0.24
COF 160715P00055000 P 07/15/16 55.0 0.07 0.10
COF 160715P00060000 P 07/15/16 60.0 0.15 0.17
COF 160715P00062500 P 07/15/16 62.5 0.24 0.25
COF 160715P00065000 P 07/15/16 65.0 0.36 0.41
COF 160715P00067500 P 07/15/16 67.5 0.61 0.63
COF 160715P00070000 P 07/15/16 70.0 1.01 1.05
COF 160715P00072500 P 07/15/16 72.5 1.69 1.74
COF 160715P00075000 P 07/15/16 75.0 2.76 3.25
COF 160715P00077500 P 07/15/16 77.5 4.30 5.35
COF 160715P00080000 P 07/15/16 80.0 6.35 7.20
COF 160715P00085000 P 07/15/16 85.0 10.45 12.85
COF 160715P00090000 P 07/15/16 90.0 15.40 18.30
COF 160715P00095000 P 07/15/16 95.0 20.40 23.20
COF 160715P00100000 P 07/15/16 100.0 25.40 28.35
COF 160715P00105000 P 07/15/16 105.0 30.40 33.35
COF 160916C00030000 C 09/16/16 30.0 41.70 44.60
COF 160916C00032500 C 09/16/16 32.5 38.95 42.20
COF 160916C00035000 C 09/16/16 35.0 36.45 39.65
COF 160916C00037500 C 09/16/16 37.5 34.25 37.15
COF 160916C00040000 C 09/16/16 40.0 31.50 34.75
COF 160916C00042500 C 09/16/16 42.5 29.05 32.10
COF 160916C00045000 C 09/16/16 45.0 26.55 29.80
COF 160916C00047500 C 09/16/16 47.5 24.10 27.25
COF 160916C00050000 C 09/16/16 50.0 22.40 24.80
COF 160916C00052500 C 09/16/16 52.5 19.95 21.70
COF 160916C00055000 C 09/16/16 55.0 17.55 19.45
COF 160916C00057500 C 09/16/16 57.5 15.70 16.95
COF 160916C00060000 C 09/16/16 60.0 13.30 14.60
COF 160916C00062500 C 09/16/16 62.5 11.30 12.25
COF 160916C00065000 C 09/16/16 65.0 9.10 10.05
COF 160916C00067500 C 09/16/16 67.5 7.00 8.00
COF 160916C00070000 C 09/16/16 70.0 5.80 6.10
COF 160916C00072500 C 09/16/16 72.5 4.20 4.45
COF 160916C00075000 C 09/16/16 75.0 2.94 3.10
COF 160916C00077500 C 09/16/16 77.5 1.92 2.02
COF 160916C00080000 C 09/16/16 80.0 1.14 1.24
COF 160916C00082500 C 09/16/16 82.5 0.62 0.68
COF 160916C00085000 C 09/16/16 85.0 0.17 0.40
COF 160916C00090000 C 09/16/16 90.0 0.01 0.31
COF 160916C00095000 C 09/16/16 95.0 0.00 0.25
COF 160916P00030000 P 09/16/16 30.0 0.00 0.10
COF 160916P00032500 P 09/16/16 32.5 0.00 0.15
COF 160916P00035000 P 09/16/16 35.0 0.00 0.23
COF 160916P00037500 P 09/16/16 37.5 0.05 0.31
COF 160916P00040000 P 09/16/16 40.0 0.04 0.36
COF 160916P00042500 P 09/16/16 42.5 0.06 0.39
COF 160916P00045000 P 09/16/16 45.0 0.09 0.42
COF 160916P00047500 P 09/16/16 47.5 0.12 0.47
COF 160916P00050000 P 09/16/16 50.0 0.16 0.53
COF 160916P00052500 P 09/16/16 52.5 0.27 0.61
COF 160916P00055000 P 09/16/16 55.0 0.38 0.72
COF 160916P00057500 P 09/16/16 57.5 0.48 0.85
COF 160916P00060000 P 09/16/16 60.0 0.67 0.72
COF 160916P00062500 P 09/16/16 62.5 0.92 1.05
COF 160916P00065000 P 09/16/16 65.0 1.26 1.36
COF 160916P00067500 P 09/16/16 67.5 1.74 1.83
COF 160916P00070000 P 09/16/16 70.0 2.43 2.51
COF 160916P00072500 P 09/16/16 72.5 3.30 3.40
COF 160916P00075000 P 09/16/16 75.0 4.40 4.60
COF 160916P00077500 P 09/16/16 77.5 5.85 6.25
COF 160916P00080000 P 09/16/16 80.0 7.55 8.95
COF 160916P00082500 P 09/16/16 82.5 9.55 10.85
COF 160916P00085000 P 09/16/16 85.0 11.75 12.85
COF 160916P00090000 P 09/16/16 90.0 15.75 18.75
COF 160916P00095000 P 09/16/16 95.0 20.70 23.70
COF 161216C00035000 C 12/16/16 35.0 36.55 40.35
COF 161216C00037500 C 12/16/16 37.5 33.95 37.10
COF 161216C00040000 C 12/16/16 40.0 31.65 34.65
COF 161216C00042500 C 12/16/16 42.5 29.05 32.70
COF 161216C00045000 C 12/16/16 45.0 27.30 29.75
COF 161216C00047500 C 12/16/16 47.5 24.85 28.15
COF 161216C00050000 C 12/16/16 50.0 22.45 25.85
COF 161216C00055000 C 12/16/16 55.0 18.35 19.70
COF 161216C00060000 C 12/16/16 60.0 13.65 15.20
COF 161216C00062500 C 12/16/16 62.5 11.50 12.95
COF 161216C00065000 C 12/16/16 65.0 10.15 10.90
COF 161216C00067500 C 12/16/16 67.5 8.45 9.20
COF 161216C00070000 C 12/16/16 70.0 6.75 7.30
COF 161216C00072500 C 12/16/16 72.5 5.20 5.75
COF 161216C00075000 C 12/16/16 75.0 4.00 4.45
COF 161216C00077500 C 12/16/16 77.5 2.95 3.40
COF 161216C00080000 C 12/16/16 80.0 2.13 2.53
COF 161216C00082500 C 12/16/16 82.5 1.49 1.73
COF 161216C00085000 C 12/16/16 85.0 1.00 1.22
COF 161216C00090000 C 12/16/16 90.0 0.21 0.66
COF 161216C00095000 C 12/16/16 95.0 0.02 0.47
COF 161216C00100000 C 12/16/16 100.0 0.00 0.37
COF 161216C00105000 C 12/16/16 105.0 0.00 0.28
COF 161216P00035000 P 12/16/16 35.0 0.05 0.50
COF 161216P00037500 P 12/16/16 37.5 0.09 0.50
COF 161216P00040000 P 12/16/16 40.0 0.14 0.55
COF 161216P00042500 P 12/16/16 42.5 0.20 0.62
COF 161216P00045000 P 12/16/16 45.0 0.28 0.71
COF 161216P00047500 P 12/16/16 47.5 0.38 0.82
COF 161216P00050000 P 12/16/16 50.0 0.51 0.96
COF 161216P00055000 P 12/16/16 55.0 0.85 1.34
COF 161216P00060000 P 12/16/16 60.0 1.45 1.91
COF 161216P00062500 P 12/16/16 62.5 1.86 1.99
COF 161216P00065000 P 12/16/16 65.0 2.37 2.53
COF 161216P00067500 P 12/16/16 67.5 3.00 3.20
COF 161216P00070000 P 12/16/16 70.0 3.80 4.00
COF 161216P00072500 P 12/16/16 72.5 4.80 5.05
COF 161216P00075000 P 12/16/16 75.0 6.00 6.30
COF 161216P00077500 P 12/16/16 77.5 7.40 7.70
COF 161216P00080000 P 12/16/16 80.0 8.95 10.25
COF 161216P00082500 P 12/16/16 82.5 10.75 12.35
COF 161216P00085000 P 12/16/16 85.0 12.75 14.30
COF 161216P00090000 P 12/16/16 90.0 17.10 18.40
COF 161216P00095000 P 12/16/16 95.0 21.70 23.50
COF 161216P00100000 P 12/16/16 100.0 25.55 29.30
COF 161216P00105000 P 12/16/16 105.0 30.50 34.00
COF 170120C00030000 C 01/20/17 30.0 41.40 45.25
COF 170120C00032500 C 01/20/17 32.5 38.90 42.55
COF 170120C00035000 C 01/20/17 35.0 36.45 40.40
COF 170120C00037500 C 01/20/17 37.5 33.85 37.80
COF 170120C00040000 C 01/20/17 40.0 31.55 35.20
COF 170120C00042500 C 01/20/17 42.5 29.05 32.75
COF 170120C00045000 C 01/20/17 45.0 26.85 30.35
COF 170120C00047500 C 01/20/17 47.5 24.90 27.40
COF 170120C00050000 C 01/20/17 50.0 23.05 25.05
COF 170120C00052500 C 01/20/17 52.5 20.75 22.10
COF 170120C00055000 C 01/20/17 55.0 18.35 19.75
COF 170120C00057500 C 01/20/17 57.5 16.05 17.45
COF 170120C00060000 C 01/20/17 60.0 13.80 15.40
COF 170120C00062500 C 01/20/17 62.5 11.70 13.35
COF 170120C00065000 C 01/20/17 65.0 10.75 11.20
COF 170120C00067500 C 01/20/17 67.5 8.90 9.55
COF 170120C00070000 C 01/20/17 70.0 7.25 7.90
COF 170120C00072500 C 01/20/17 72.5 5.70 6.25
COF 170120C00075000 C 01/20/17 75.0 4.75 4.90
COF 170120C00077500 C 01/20/17 77.5 3.30 3.75
COF 170120C00080000 C 01/20/17 80.0 2.43 2.93
COF 170120C00082500 C 01/20/17 82.5 1.77 2.22
COF 170120C00085000 C 01/20/17 85.0 1.24 1.56
COF 170120C00087500 C 01/20/17 87.5 0.82 1.12
COF 170120C00090000 C 01/20/17 90.0 0.50 0.84
COF 170120C00092500 C 01/20/17 92.5 0.31 0.64
COF 170120C00095000 C 01/20/17 95.0 0.19 0.53
COF 170120C00097500 C 01/20/17 97.5 0.10 0.50
COF 170120C00100000 C 01/20/17 100.0 0.05 0.46
COF 170120C00105000 C 01/20/17 105.0 0.00 0.38
COF 170120C00110000 C 01/20/17 110.0 0.00 0.30
COF 170120C00115000 C 01/20/17 115.0 0.00 0.23
COF 170120C00120000 C 01/20/17 120.0 0.00 0.10
COF 170120C00125000 C 01/20/17 125.0 0.00 0.16
COF 170120P00030000 P 01/20/17 30.0 0.05 0.32
COF 170120P00032500 P 01/20/17 32.5 0.06 0.50
COF 170120P00035000 P 01/20/17 35.0 0.11 0.50
COF 170120P00037500 P 01/20/17 37.5 0.16 0.55
COF 170120P00040000 P 01/20/17 40.0 0.22 0.62
COF 170120P00042500 P 01/20/17 42.5 0.31 0.71
COF 170120P00045000 P 01/20/17 45.0 0.41 0.55
COF 170120P00047500 P 01/20/17 47.5 0.53 0.95
COF 170120P00050000 P 01/20/17 50.0 0.69 1.10
COF 170120P00052500 P 01/20/17 52.5 0.84 1.12
COF 170120P00055000 P 01/20/17 55.0 1.08 1.23
COF 170120P00057500 P 01/20/17 57.5 1.35 1.61
COF 170120P00060000 P 01/20/17 60.0 1.75 2.01
COF 170120P00062500 P 01/20/17 62.5 2.15 2.52
COF 170120P00065000 P 01/20/17 65.0 2.75 3.25
COF 170120P00067500 P 01/20/17 67.5 3.45 3.90
COF 170120P00070000 P 01/20/17 70.0 4.30 4.80
COF 170120P00072500 P 01/20/17 72.5 5.30 5.90
COF 170120P00075000 P 01/20/17 75.0 6.50 7.20
COF 170120P00077500 P 01/20/17 77.5 7.80 8.65
COF 170120P00080000 P 01/20/17 80.0 9.35 10.30
COF 170120P00082500 P 01/20/17 82.5 11.05 12.20
COF 170120P00085000 P 01/20/17 85.0 13.00 14.60
COF 170120P00087500 P 01/20/17 87.5 15.10 16.60
COF 170120P00090000 P 01/20/17 90.0 17.25 18.65
COF 170120P00092500 P 01/20/17 92.5 19.55 20.80
COF 170120P00095000 P 01/20/17 95.0 21.40 23.80
COF 170120P00097500 P 01/20/17 97.5 23.10 26.90
COF 170120P00100000 P 01/20/17 100.0 25.60 29.10
COF 170120P00105000 P 01/20/17 105.0 30.50 34.25
COF 170120P00110000 P 01/20/17 110.0 35.35 39.20
COF 170120P00115000 P 01/20/17 115.0 40.25 44.25
COF 170120P00120000 P 01/20/17 120.0 45.20 48.90
COF 170120P00125000 P 01/20/17 125.0 50.30 53.90
COF 180119C00030000 C 01/19/18 30.0 41.00 45.50
COF 180119C00032500 C 01/19/18 32.5 38.50 43.00
COF 180119C00035000 C 01/19/18 35.0 36.00 40.40
COF 180119C00037500 C 01/19/18 37.5 33.55 38.50
COF 180119C00040000 C 01/19/18 40.0 31.50 36.00
COF 180119C00042500 C 01/19/18 42.5 30.50 32.15
COF 180119C00045000 C 01/19/18 45.0 28.30 29.80
COF 180119C00047500 C 01/19/18 47.5 25.90 27.60
COF 180119C00050000 C 01/19/18 50.0 23.65 25.25
COF 180119C00052500 C 01/19/18 52.5 21.50 23.15
COF 180119C00055000 C 01/19/18 55.0 19.35 21.15
COF 180119C00057500 C 01/19/18 57.5 17.30 19.25
COF 180119C00060000 C 01/19/18 60.0 15.40 17.50
COF 180119C00062500 C 01/19/18 62.5 13.65 15.70
COF 180119C00065000 C 01/19/18 65.0 12.00 14.10
COF 180119C00067500 C 01/19/18 67.5 11.60 12.55
COF 180119C00070000 C 01/19/18 70.0 10.10 11.20
COF 180119C00072500 C 01/19/18 72.5 8.75 9.90
COF 180119C00075000 C 01/19/18 75.0 7.55 8.50
COF 180119C00077500 C 01/19/18 77.5 6.45 7.60
COF 180119C00080000 C 01/19/18 80.0 5.45 6.50
COF 180119C00082500 C 01/19/18 82.5 4.60 5.65
COF 180119C00085000 C 01/19/18 85.0 3.90 4.70
COF 180119C00087500 C 01/19/18 87.5 3.20 4.00
COF 180119C00090000 C 01/19/18 90.0 2.67 3.35
COF 180119C00095000 C 01/19/18 95.0 1.80 2.38
COF 180119C00100000 C 01/19/18 100.0 1.02 1.75
COF 180119C00105000 C 01/19/18 105.0 0.47 1.36
COF 180119C00110000 C 01/19/18 110.0 0.23 1.07
COF 180119C00115000 C 01/19/18 115.0 0.15 1.00
COF 180119P00030000 P 01/19/18 30.0 0.37 0.90
COF 180119P00032500 P 01/19/18 32.5 0.50 1.31
COF 180119P00035000 P 01/19/18 35.0 0.66 1.48
COF 180119P00037500 P 01/19/18 37.5 0.85 1.67
COF 180119P00040000 P 01/19/18 40.0 1.06 1.90
COF 180119P00042500 P 01/19/18 42.5 1.32 2.16
COF 180119P00045000 P 01/19/18 45.0 1.62 2.47
COF 180119P00047500 P 01/19/18 47.5 1.94 2.74
COF 180119P00050000 P 01/19/18 50.0 2.30 3.15
COF 180119P00052500 P 01/19/18 52.5 2.73 3.30
COF 180119P00055000 P 01/19/18 55.0 3.20 3.85
COF 180119P00057500 P 01/19/18 57.5 3.80 4.50
COF 180119P00060000 P 01/19/18 60.0 4.45 5.20
COF 180119P00062500 P 01/19/18 62.5 5.30 6.05
COF 180119P00065000 P 01/19/18 65.0 6.00 7.00
COF 180119P00067500 P 01/19/18 67.5 7.20 8.00
COF 180119P00070000 P 01/19/18 70.0 8.20 9.15
COF 180119P00072500 P 01/19/18 72.5 9.30 10.85
COF 180119P00075000 P 01/19/18 75.0 10.60 12.20
COF 180119P00077500 P 01/19/18 77.5 11.95 13.70
COF 180119P00080000 P 01/19/18 80.0 13.40 15.25
COF 180119P00082500 P 01/19/18 82.5 15.00 16.90
COF 180119P00085000 P 01/19/18 85.0 16.70 17.75
COF 180119P00087500 P 01/19/18 87.5 18.25 20.55
COF 180119P00090000 P 01/19/18 90.0 20.15 22.50
COF 180119P00095000 P 01/19/18 95.0 24.15 26.55
COF 180119P00100000 P 01/19/18 100.0 28.45 30.70
COF 180119P00105000 P 01/19/18 105.0 32.95 35.00
COF 180119P00110000 P 01/19/18 110.0 36.75 39.40
COF 180119P00115000 P 01/19/18 115.0 41.05 45.50

OPRA data is delayed 15 minutes.