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 (2016-11-11)Premium Content

Capital One Financial Corporation (COF)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 161216C00030000 C 12/16/16 30.0 58.15 61.00
COF 161216C00032500 C 12/16/16 32.5 55.55 59.90
COF 161216C00035000 C 12/16/16 35.0 53.00 57.10
COF 161216C00037500 C 12/16/16 37.5 50.60 54.65
COF 161216C00040000 C 12/16/16 40.0 48.15 52.40
COF 161216C00042500 C 12/16/16 42.5 45.45 49.60
COF 161216C00045000 C 12/16/16 45.0 43.15 47.15
COF 161216C00047500 C 12/16/16 47.5 40.50 44.75
COF 161216C00050000 C 12/16/16 50.0 38.00 42.10
COF 161216C00052500 C 12/16/16 52.5 35.65 39.80
COF 161216C00055000 C 12/16/16 55.0 33.00 37.30
COF 161216C00057500 C 12/16/16 57.5 30.90 33.95
COF 161216C00060000 C 12/16/16 60.0 28.15 32.00
COF 161216C00060500 C 12/16/16 60.5 27.50 31.60
COF 161216C00061000 C 12/16/16 61.0 27.05 31.25
COF 161216C00061500 C 12/16/16 61.5 26.40 30.50
COF 161216C00062000 C 12/16/16 62.0 26.60 30.00
COF 161216C00062500 C 12/16/16 62.5 26.75 28.30
COF 161216C00063000 C 12/16/16 63.0 24.95 28.15
COF 161216C00063500 C 12/16/16 63.5 24.90 28.25
COF 161216C00064000 C 12/16/16 64.0 24.35 27.45
COF 161216C00064500 C 12/16/16 64.5 23.60 27.40
COF 161216C00065000 C 12/16/16 65.0 24.25 26.05
COF 161216C00065500 C 12/16/16 65.5 22.85 26.45
COF 161216C00066000 C 12/16/16 66.0 22.85 26.00
COF 161216C00066500 C 12/16/16 66.5 22.35 25.70
COF 161216C00067000 C 12/16/16 67.0 21.55 25.20
COF 161216C00067500 C 12/16/16 67.5 21.60 23.55
COF 161216C00068000 C 12/16/16 68.0 20.85 24.00
COF 161216C00068500 C 12/16/16 68.5 20.55 22.95
COF 161216C00069000 C 12/16/16 69.0 19.95 22.50
COF 161216C00069500 C 12/16/16 69.5 18.65 22.35
COF 161216C00070000 C 12/16/16 70.0 20.40 20.55
COF 161216C00070500 C 12/16/16 70.5 17.75 21.00
COF 161216C00071000 C 12/16/16 71.0 17.60 20.45
COF 161216C00071500 C 12/16/16 71.5 17.55 20.50
COF 161216C00072000 C 12/16/16 72.0 16.05 20.15
COF 161216C00072500 C 12/16/16 72.5 17.90 18.05
COF 161216C00073000 C 12/16/16 73.0 15.95 18.65
COF 161216C00073500 C 12/16/16 73.5 14.80 18.00
COF 161216C00074000 C 12/16/16 74.0 14.85 18.00
COF 161216C00074500 C 12/16/16 74.5 13.75 17.40
COF 161216C00075000 C 12/16/16 75.0 14.35 15.60
COF 161216C00075500 C 12/16/16 75.5 12.90 16.15
COF 161216C00076000 C 12/16/16 76.0 12.95 15.60
COF 161216C00076500 C 12/16/16 76.5 11.75 14.95
COF 161216C00077000 C 12/16/16 77.0 12.30 14.05
COF 161216C00077500 C 12/16/16 77.5 12.90 13.05
COF 161216C00078000 C 12/16/16 78.0 11.30 12.80
COF 161216C00078500 C 12/16/16 78.5 10.80 13.00
COF 161216C00079000 C 12/16/16 79.0 10.25 12.70
COF 161216C00079500 C 12/16/16 79.5 9.85 11.40
COF 161216C00080000 C 12/16/16 80.0 10.40 10.55
COF 161216C00080500 C 12/16/16 80.5 8.85 10.40
COF 161216C00081000 C 12/16/16 81.0 8.35 9.80
COF 161216C00081500 C 12/16/16 81.5 7.90 9.40
COF 161216C00082000 C 12/16/16 82.0 7.55 8.75
COF 161216C00082500 C 12/16/16 82.5 7.95 8.10
COF 161216C00083000 C 12/16/16 83.0 6.35 8.00
COF 161216C00083500 C 12/16/16 83.5 5.95 7.45
COF 161216C00084000 C 12/16/16 84.0 5.40 6.90
COF 161216C00084500 C 12/16/16 84.5 4.90 6.40
COF 161216C00085000 C 12/16/16 85.0 5.30 5.70
COF 161216C00085500 C 12/16/16 85.5 4.35 5.50
COF 161216C00086000 C 12/16/16 86.0 4.35 4.80
COF 161216C00086500 C 12/16/16 86.5 4.15 4.30
COF 161216C00087000 C 12/16/16 87.0 3.75 3.85
COF 161216C00087500 C 12/16/16 87.5 3.35 3.45
COF 161216C00088000 C 12/16/16 88.0 2.96 3.05
COF 161216C00088500 C 12/16/16 88.5 2.57 2.65
COF 161216C00089000 C 12/16/16 89.0 2.24 2.30
COF 161216C00089500 C 12/16/16 89.5 1.91 1.99
COF 161216C00090000 C 12/16/16 90.0 1.62 1.65
COF 161216C00091000 C 12/16/16 91.0 1.12 1.18
COF 161216C00092000 C 12/16/16 92.0 0.75 0.77
COF 161216C00093000 C 12/16/16 93.0 0.48 0.50
COF 161216C00094000 C 12/16/16 94.0 0.30 0.33
COF 161216C00095000 C 12/16/16 95.0 0.19 0.21
COF 161216C00096000 C 12/16/16 96.0 0.12 0.16
COF 161216C00097000 C 12/16/16 97.0 0.08 0.10
COF 161216C00098000 C 12/16/16 98.0 0.05 0.10
COF 161216C00099000 C 12/16/16 99.0 0.04 0.06
COF 161216C00100000 C 12/16/16 100.0 0.03 0.05
COF 161216C00105000 C 12/16/16 105.0 0.00 0.03
COF 161216P00030000 P 12/16/16 30.0 0.00 0.43
COF 161216P00032500 P 12/16/16 32.5 0.00 0.21
COF 161216P00035000 P 12/16/16 35.0 0.00 0.24
COF 161216P00037500 P 12/16/16 37.5 0.00 0.21
COF 161216P00040000 P 12/16/16 40.0 0.00 0.14
COF 161216P00042500 P 12/16/16 42.5 0.00 0.10
COF 161216P00045000 P 12/16/16 45.0 0.00 0.12
COF 161216P00047500 P 12/16/16 47.5 0.00 0.45
COF 161216P00050000 P 12/16/16 50.0 0.00 0.21
COF 161216P00052500 P 12/16/16 52.5 0.00 0.43
COF 161216P00055000 P 12/16/16 55.0 0.00 0.17
COF 161216P00057500 P 12/16/16 57.5 0.00 0.22
COF 161216P00060000 P 12/16/16 60.0 0.00 0.09
COF 161216P00060500 P 12/16/16 60.5 0.00 0.22
COF 161216P00061000 P 12/16/16 61.0 0.00 0.22
COF 161216P00061500 P 12/16/16 61.5 0.00 0.22
COF 161216P00062000 P 12/16/16 62.0 0.00 0.21
COF 161216P00062500 P 12/16/16 62.5 0.00 0.22
COF 161216P00063000 P 12/16/16 63.0 0.00 0.21
COF 161216P00063500 P 12/16/16 63.5 0.00 0.22
COF 161216P00064000 P 12/16/16 64.0 0.00 0.21
COF 161216P00064500 P 12/16/16 64.5 0.00 0.21
COF 161216P00065000 P 12/16/16 65.0 0.00 0.47
COF 161216P00065500 P 12/16/16 65.5 0.00 0.22
COF 161216P00066000 P 12/16/16 66.0 0.00 0.48
COF 161216P00066500 P 12/16/16 66.5 0.00 0.22
COF 161216P00067000 P 12/16/16 67.0 0.00 1.53
COF 161216P00067500 P 12/16/16 67.5 0.00 0.18
COF 161216P00068000 P 12/16/16 68.0 0.00 0.23
COF 161216P00068500 P 12/16/16 68.5 0.00 0.46
COF 161216P00069000 P 12/16/16 69.0 0.00 0.14
COF 161216P00069500 P 12/16/16 69.5 0.00 0.49
COF 161216P00070000 P 12/16/16 70.0 0.00 0.39
COF 161216P00070500 P 12/16/16 70.5 0.00 0.24
COF 161216P00071000 P 12/16/16 71.0 0.00 0.47
COF 161216P00071500 P 12/16/16 71.5 0.00 0.17
COF 161216P00072000 P 12/16/16 72.0 0.00 0.05
COF 161216P00072500 P 12/16/16 72.5 0.00 0.05
COF 161216P00073000 P 12/16/16 73.0 0.00 0.06
COF 161216P00073500 P 12/16/16 73.5 0.00 0.34
COF 161216P00074000 P 12/16/16 74.0 0.00 0.03
COF 161216P00074500 P 12/16/16 74.5 0.00 0.03
COF 161216P00075000 P 12/16/16 75.0 0.00 0.02
COF 161216P00075500 P 12/16/16 75.5 0.00 0.03
COF 161216P00076000 P 12/16/16 76.0 0.00 0.03
COF 161216P00076500 P 12/16/16 76.5 0.00 0.05
COF 161216P00077000 P 12/16/16 77.0 0.00 0.05
COF 161216P00077500 P 12/16/16 77.5 0.01 0.04
COF 161216P00078000 P 12/16/16 78.0 0.01 0.03
COF 161216P00078500 P 12/16/16 78.5 0.01 0.03
COF 161216P00079000 P 12/16/16 79.0 0.02 0.04
COF 161216P00079500 P 12/16/16 79.5 0.02 0.05
COF 161216P00080000 P 12/16/16 80.0 0.02 0.05
COF 161216P00080500 P 12/16/16 80.5 0.03 0.05
COF 161216P00081000 P 12/16/16 81.0 0.03 0.06
COF 161216P00081500 P 12/16/16 81.5 0.04 0.06
COF 161216P00082000 P 12/16/16 82.0 0.05 0.07
COF 161216P00082500 P 12/16/16 82.5 0.05 0.09
COF 161216P00083000 P 12/16/16 83.0 0.07 0.11
COF 161216P00083500 P 12/16/16 83.5 0.08 0.11
COF 161216P00084000 P 12/16/16 84.0 0.10 0.12
COF 161216P00084500 P 12/16/16 84.5 0.12 0.14
COF 161216P00085000 P 12/16/16 85.0 0.15 0.16
COF 161216P00085500 P 12/16/16 85.5 0.18 0.20
COF 161216P00086000 P 12/16/16 86.0 0.22 0.24
COF 161216P00086500 P 12/16/16 86.5 0.27 0.29
COF 161216P00087000 P 12/16/16 87.0 0.34 0.36
COF 161216P00087500 P 12/16/16 87.5 0.42 0.44
COF 161216P00088000 P 12/16/16 88.0 0.52 0.54
COF 161216P00088500 P 12/16/16 88.5 0.64 0.67
COF 161216P00089000 P 12/16/16 89.0 0.79 0.82
COF 161216P00089500 P 12/16/16 89.5 0.96 0.99
COF 161216P00090000 P 12/16/16 90.0 1.16 1.19
COF 161216P00091000 P 12/16/16 91.0 1.67 1.70
COF 161216P00092000 P 12/16/16 92.0 2.29 2.33
COF 161216P00093000 P 12/16/16 93.0 3.00 3.10
COF 161216P00094000 P 12/16/16 94.0 3.80 3.95
COF 161216P00095000 P 12/16/16 95.0 4.65 5.75
COF 161216P00096000 P 12/16/16 96.0 5.45 6.90
COF 161216P00097000 P 12/16/16 97.0 6.25 7.75
COF 161216P00098000 P 12/16/16 98.0 7.15 9.10
COF 161216P00099000 P 12/16/16 99.0 8.30 10.30
COF 161216P00100000 P 12/16/16 100.0 9.40 11.30
COF 161216P00105000 P 12/16/16 105.0 14.30 15.60
COF 161223C00050000 C 12/23/16 50.0 37.80 42.10
COF 161223C00055000 C 12/23/16 55.0 33.30 37.55
COF 161223C00060000 C 12/23/16 60.0 29.10 31.20
COF 161223C00065000 C 12/23/16 65.0 24.10 26.20
COF 161223C00065500 C 12/23/16 65.5 23.60 25.70
COF 161223C00066000 C 12/23/16 66.0 23.10 25.30
COF 161223C00066500 C 12/23/16 66.5 22.60 24.70
COF 161223C00067000 C 12/23/16 67.0 22.10 24.20
COF 161223C00067500 C 12/23/16 67.5 21.60 23.70
COF 161223C00068000 C 12/23/16 68.0 21.15 23.20
COF 161223C00068500 C 12/23/16 68.5 20.60 22.70
COF 161223C00069000 C 12/23/16 69.0 20.10 22.20
COF 161223C00069500 C 12/23/16 69.5 19.60 21.70
COF 161223C00070000 C 12/23/16 70.0 19.50 20.75
COF 161223C00070500 C 12/23/16 70.5 18.60 20.85
COF 161223C00071000 C 12/23/16 71.0 18.15 20.20
COF 161223C00071500 C 12/23/16 71.5 17.60 19.70
COF 161223C00072000 C 12/23/16 72.0 17.15 19.25
COF 161223C00072500 C 12/23/16 72.5 15.90 19.75
COF 161223C00073000 C 12/23/16 73.0 16.15 18.20
COF 161223C00073500 C 12/23/16 73.5 15.65 17.75
COF 161223C00074000 C 12/23/16 74.0 15.40 16.85
COF 161223C00074500 C 12/23/16 74.5 14.65 16.70
COF 161223C00075000 C 12/23/16 75.0 14.45 15.90
COF 161223C00075500 C 12/23/16 75.5 13.65 15.65
COF 161223C00076000 C 12/23/16 76.0 13.50 14.85
COF 161223C00076500 C 12/23/16 76.5 12.95 14.40
COF 161223C00077000 C 12/23/16 77.0 12.40 14.00
COF 161223C00077500 C 12/23/16 77.5 11.90 13.35
COF 161223C00078000 C 12/23/16 78.0 11.15 13.30
COF 161223C00078500 C 12/23/16 78.5 11.00 12.35
COF 161223C00079000 C 12/23/16 79.0 10.45 12.00
COF 161223C00079500 C 12/23/16 79.5 9.40 13.00
COF 161223C00080000 C 12/23/16 80.0 10.10 11.05
COF 161223C00080500 C 12/23/16 80.5 8.85 10.55
COF 161223C00081000 C 12/23/16 81.0 8.60 10.10
COF 161223C00081500 C 12/23/16 81.5 8.00 9.65
COF 161223C00082000 C 12/23/16 82.0 7.60 9.05
COF 161223C00082500 C 12/23/16 82.5 7.10 8.65
COF 161223C00083000 C 12/23/16 83.0 6.65 8.25
COF 161223C00083500 C 12/23/16 83.5 6.20 8.10
COF 161223C00084000 C 12/23/16 84.0 5.65 7.10
COF 161223C00084500 C 12/23/16 84.5 5.15 6.90
COF 161223C00085000 C 12/23/16 85.0 5.80 5.95
COF 161223C00085500 C 12/23/16 85.5 5.30 5.50
COF 161223C00086000 C 12/23/16 86.0 4.85 5.05
COF 161223C00086500 C 12/23/16 86.5 4.45 4.65
COF 161223C00087000 C 12/23/16 87.0 4.05 4.25
COF 161223C00087500 C 12/23/16 87.5 3.65 3.85
COF 161223C00088000 C 12/23/16 88.0 3.35 3.45
COF 161223C00088500 C 12/23/16 88.5 3.00 3.10
COF 161223C00089000 C 12/23/16 89.0 2.71 2.76
COF 161223C00089500 C 12/23/16 89.5 2.38 2.45
COF 161223C00090000 C 12/23/16 90.0 2.10 2.17
COF 161223C00090500 C 12/23/16 90.5 1.83 1.90
COF 161223C00091000 C 12/23/16 91.0 1.62 1.66
COF 161223C00091500 C 12/23/16 91.5 1.40 1.44
COF 161223C00092000 C 12/23/16 92.0 1.20 1.24
COF 161223C00092500 C 12/23/16 92.5 1.02 1.07
COF 161223C00093000 C 12/23/16 93.0 0.87 0.92
COF 161223C00093500 C 12/23/16 93.5 0.74 0.79
COF 161223C00094000 C 12/23/16 94.0 0.62 0.66
COF 161223C00095000 C 12/23/16 95.0 0.43 0.47
COF 161223C00096000 C 12/23/16 96.0 0.30 0.33
COF 161223C00100000 C 12/23/16 100.0 0.07 0.10
COF 161223P00050000 P 12/23/16 50.0 0.00 0.21
COF 161223P00055000 P 12/23/16 55.0 0.00 0.17
COF 161223P00060000 P 12/23/16 60.0 0.00 0.05
COF 161223P00065000 P 12/23/16 65.0 0.01 0.04
COF 161223P00065500 P 12/23/16 65.5 0.02 0.04
COF 161223P00066000 P 12/23/16 66.0 0.02 0.04
COF 161223P00066500 P 12/23/16 66.5 0.02 0.04
COF 161223P00067000 P 12/23/16 67.0 0.02 0.05
COF 161223P00067500 P 12/23/16 67.5 0.02 0.05
COF 161223P00068000 P 12/23/16 68.0 0.02 0.05
COF 161223P00068500 P 12/23/16 68.5 0.02 0.05
COF 161223P00069000 P 12/23/16 69.0 0.02 0.05
COF 161223P00069500 P 12/23/16 69.5 0.02 0.05
COF 161223P00070000 P 12/23/16 70.0 0.02 0.05
COF 161223P00070500 P 12/23/16 70.5 0.02 0.05
COF 161223P00071000 P 12/23/16 71.0 0.03 0.05
COF 161223P00071500 P 12/23/16 71.5 0.03 0.06
COF 161223P00072000 P 12/23/16 72.0 0.03 0.06
COF 161223P00072500 P 12/23/16 72.5 0.03 0.06
COF 161223P00073000 P 12/23/16 73.0 0.03 0.06
COF 161223P00073500 P 12/23/16 73.5 0.03 0.06
COF 161223P00074000 P 12/23/16 74.0 0.04 0.06
COF 161223P00074500 P 12/23/16 74.5 0.04 0.07
COF 161223P00075000 P 12/23/16 75.0 0.04 0.07
COF 161223P00075500 P 12/23/16 75.5 0.04 0.07
COF 161223P00076000 P 12/23/16 76.0 0.04 0.08
COF 161223P00076500 P 12/23/16 76.5 0.05 0.08
COF 161223P00077000 P 12/23/16 77.0 0.05 0.08
COF 161223P00077500 P 12/23/16 77.5 0.06 0.09
COF 161223P00078000 P 12/23/16 78.0 0.06 0.09
COF 161223P00078500 P 12/23/16 78.5 0.07 0.10
COF 161223P00079000 P 12/23/16 79.0 0.08 0.11
COF 161223P00079500 P 12/23/16 79.5 0.08 0.12
COF 161223P00080000 P 12/23/16 80.0 0.09 0.13
COF 161223P00080500 P 12/23/16 80.5 0.10 0.14
COF 161223P00081000 P 12/23/16 81.0 0.12 0.15
COF 161223P00081500 P 12/23/16 81.5 0.13 0.17
COF 161223P00082000 P 12/23/16 82.0 0.15 0.19
COF 161223P00082500 P 12/23/16 82.5 0.17 0.21
COF 161223P00083000 P 12/23/16 83.0 0.20 0.24
COF 161223P00083500 P 12/23/16 83.5 0.23 0.27
COF 161223P00084000 P 12/23/16 84.0 0.27 0.31
COF 161223P00084500 P 12/23/16 84.5 0.31 0.35
COF 161223P00085000 P 12/23/16 85.0 0.37 0.40
COF 161223P00085500 P 12/23/16 85.5 0.42 0.46
COF 161223P00086000 P 12/23/16 86.0 0.50 0.53
COF 161223P00086500 P 12/23/16 86.5 0.57 0.61
COF 161223P00087000 P 12/23/16 87.0 0.68 0.71
COF 161223P00087500 P 12/23/16 87.5 0.79 0.82
COF 161223P00088000 P 12/23/16 88.0 0.92 0.96
COF 161223P00088500 P 12/23/16 88.5 1.07 1.11
COF 161223P00089000 P 12/23/16 89.0 1.24 1.28
COF 161223P00089500 P 12/23/16 89.5 1.42 1.47
COF 161223P00090000 P 12/23/16 90.0 1.62 1.70
COF 161223P00090500 P 12/23/16 90.5 1.87 1.93
COF 161223P00091000 P 12/23/16 91.0 2.14 2.18
COF 161223P00091500 P 12/23/16 91.5 2.41 2.47
COF 161223P00092000 P 12/23/16 92.0 2.71 2.77
COF 161223P00092500 P 12/23/16 92.5 3.00 3.20
COF 161223P00093000 P 12/23/16 93.0 3.25 4.15
COF 161223P00093500 P 12/23/16 93.5 3.70 3.85
COF 161223P00094000 P 12/23/16 94.0 4.05 4.30
COF 161223P00095000 P 12/23/16 95.0 4.75 5.15
COF 161223P00096000 P 12/23/16 96.0 5.50 7.95
COF 161223P00100000 P 12/23/16 100.0 9.20 10.65
COF 161230C00060000 C 12/30/16 60.0 28.80 30.85
COF 161230C00065000 C 12/30/16 65.0 23.10 27.35
COF 161230C00067500 C 12/30/16 67.5 20.65 24.90
COF 161230C00068000 C 12/30/16 68.0 20.25 24.40
COF 161230C00068500 C 12/30/16 68.5 19.75 23.55
COF 161230C00069000 C 12/30/16 69.0 19.45 23.00
COF 161230C00069500 C 12/30/16 69.5 19.10 22.75
COF 161230C00070000 C 12/30/16 70.0 18.35 22.15
COF 161230C00070500 C 12/30/16 70.5 17.85 21.50
COF 161230C00071000 C 12/30/16 71.0 17.30 20.85
COF 161230C00071500 C 12/30/16 71.5 16.90 20.10
COF 161230C00072000 C 12/30/16 72.0 16.30 19.50
COF 161230C00072500 C 12/30/16 72.5 15.85 19.35
COF 161230C00073000 C 12/30/16 73.0 15.30 18.55
COF 161230C00073500 C 12/30/16 73.5 14.90 17.60
COF 161230C00074000 C 12/30/16 74.0 14.75 17.30
COF 161230C00074500 C 12/30/16 74.5 14.25 16.75
COF 161230C00075000 C 12/30/16 75.0 13.75 17.45
COF 161230C00075500 C 12/30/16 75.5 13.25 15.70
COF 161230C00076000 C 12/30/16 76.0 12.35 15.15
COF 161230C00076500 C 12/30/16 76.5 12.60 14.45
COF 161230C00077000 C 12/30/16 77.0 12.15 13.95
COF 161230C00077500 C 12/30/16 77.5 10.85 14.15
COF 161230C00078000 C 12/30/16 78.0 10.70 12.95
COF 161230C00078500 C 12/30/16 78.5 10.70 12.50
COF 161230C00079000 C 12/30/16 79.0 9.95 12.25
COF 161230C00079500 C 12/30/16 79.5 9.75 11.75
COF 161230C00080000 C 12/30/16 80.0 9.10 11.35
COF 161230C00080500 C 12/30/16 80.5 8.30 10.50
COF 161230C00081000 C 12/30/16 81.0 8.50 10.15
COF 161230C00081500 C 12/30/16 81.5 7.85 9.90
COF 161230C00082000 C 12/30/16 82.0 7.70 9.05
COF 161230C00082500 C 12/30/16 82.5 6.75 9.50
COF 161230C00083000 C 12/30/16 83.0 6.05 9.20
COF 161230C00083500 C 12/30/16 83.5 6.50 7.70
COF 161230C00084000 C 12/30/16 84.0 6.10 7.35
COF 161230C00084500 C 12/30/16 84.5 6.15 7.50
COF 161230C00085000 C 12/30/16 85.0 6.00 6.10
COF 161230C00085500 C 12/30/16 85.5 5.35 5.70
COF 161230C00086000 C 12/30/16 86.0 4.35 5.30
COF 161230C00086500 C 12/30/16 86.5 4.55 4.90
COF 161230C00087000 C 12/30/16 87.0 4.25 4.50
COF 161230C00087500 C 12/30/16 87.5 3.85 4.10
COF 161230C00088000 C 12/30/16 88.0 3.50 3.75
COF 161230C00088500 C 12/30/16 88.5 3.15 3.45
COF 161230C00089000 C 12/30/16 89.0 3.00 3.10
COF 161230C00089500 C 12/30/16 89.5 2.72 2.78
COF 161230C00090000 C 12/30/16 90.0 2.37 2.49
COF 161230C00090500 C 12/30/16 90.5 2.14 2.22
COF 161230C00091000 C 12/30/16 91.0 1.93 1.98
COF 161230C00091500 C 12/30/16 91.5 1.65 1.75
COF 161230C00092000 C 12/30/16 92.0 1.44 1.55
COF 161230C00092500 C 12/30/16 92.5 1.31 1.36
COF 161230C00093000 C 12/30/16 93.0 1.09 1.19
COF 161230C00093500 C 12/30/16 93.5 1.00 1.04
COF 161230C00095000 C 12/30/16 95.0 0.63 0.68
COF 161230C00100000 C 12/30/16 100.0 0.05 0.27
COF 161230P00060000 P 12/30/16 60.0 0.00 0.08
COF 161230P00065000 P 12/30/16 65.0 0.00 0.24
COF 161230P00067500 P 12/30/16 67.5 0.00 0.24
COF 161230P00068000 P 12/30/16 68.0 0.00 0.23
COF 161230P00068500 P 12/30/16 68.5 0.00 0.26
COF 161230P00069000 P 12/30/16 69.0 0.00 0.24
COF 161230P00069500 P 12/30/16 69.5 0.00 0.48
COF 161230P00070000 P 12/30/16 70.0 0.00 0.25
COF 161230P00070500 P 12/30/16 70.5 0.00 0.25
COF 161230P00071000 P 12/30/16 71.0 0.01 0.48
COF 161230P00071500 P 12/30/16 71.5 0.01 0.25
COF 161230P00072000 P 12/30/16 72.0 0.00 0.27
COF 161230P00072500 P 12/30/16 72.5 0.01 0.18
COF 161230P00073000 P 12/30/16 73.0 0.02 0.24
COF 161230P00073500 P 12/30/16 73.5 0.00 0.27
COF 161230P00074000 P 12/30/16 74.0 0.01 0.27
COF 161230P00074500 P 12/30/16 74.5 0.02 0.48
COF 161230P00075000 P 12/30/16 75.0 0.02 0.27
COF 161230P00075500 P 12/30/16 75.5 0.01 0.29
COF 161230P00076000 P 12/30/16 76.0 0.01 1.46
COF 161230P00076500 P 12/30/16 76.5 0.01 0.46
COF 161230P00077000 P 12/30/16 77.0 0.00 0.30
COF 161230P00077500 P 12/30/16 77.5 0.02 0.54
COF 161230P00078000 P 12/30/16 78.0 0.01 0.58
COF 161230P00078500 P 12/30/16 78.5 0.01 0.46
COF 161230P00079000 P 12/30/16 79.0 0.06 0.26
COF 161230P00079500 P 12/30/16 79.5 0.15 0.20
COF 161230P00080000 P 12/30/16 80.0 0.17 0.21
COF 161230P00080500 P 12/30/16 80.5 0.18 0.23
COF 161230P00081000 P 12/30/16 81.0 0.21 0.25
COF 161230P00081500 P 12/30/16 81.5 0.23 0.27
COF 161230P00082000 P 12/30/16 82.0 0.25 0.30
COF 161230P00082500 P 12/30/16 82.5 0.29 0.33
COF 161230P00083000 P 12/30/16 83.0 0.33 0.37
COF 161230P00083500 P 12/30/16 83.5 0.36 0.42
COF 161230P00084000 P 12/30/16 84.0 0.40 0.47
COF 161230P00084500 P 12/30/16 84.5 0.46 0.53
COF 161230P00085000 P 12/30/16 85.0 0.55 0.60
COF 161230P00085500 P 12/30/16 85.5 0.63 0.67
COF 161230P00086000 P 12/30/16 86.0 0.71 0.76
COF 161230P00086500 P 12/30/16 86.5 0.80 0.86
COF 161230P00087000 P 12/30/16 87.0 0.93 0.97
COF 161230P00087500 P 12/30/16 87.5 1.06 1.10
COF 161230P00088000 P 12/30/16 88.0 1.20 1.24
COF 161230P00088500 P 12/30/16 88.5 1.36 1.40
COF 161230P00089000 P 12/30/16 89.0 1.54 1.58
COF 161230P00089500 P 12/30/16 89.5 1.68 1.78
COF 161230P00090000 P 12/30/16 90.0 1.89 2.12
COF 161230P00090500 P 12/30/16 90.5 2.18 2.23
COF 161230P00091000 P 12/30/16 91.0 2.43 2.49
COF 161230P00091500 P 12/30/16 91.5 2.69 2.77
COF 161230P00092000 P 12/30/16 92.0 2.99 3.20
COF 161230P00092500 P 12/30/16 92.5 3.30 3.45
COF 161230P00093000 P 12/30/16 93.0 3.60 3.80
COF 161230P00093500 P 12/30/16 93.5 3.90 4.35
COF 161230P00095000 P 12/30/16 95.0 5.00 5.90
COF 161230P00100000 P 12/30/16 100.0 8.50 11.20
COF 170106C00070000 C 01/06/17 70.0 18.80 21.65
COF 170106C00075000 C 01/06/17 75.0 13.80 17.25
COF 170106C00075500 C 01/06/17 75.5 13.25 16.45
COF 170106C00076000 C 01/06/17 76.0 12.50 15.60
COF 170106C00076500 C 01/06/17 76.5 12.35 15.45
COF 170106C00077000 C 01/06/17 77.0 11.75 14.60
COF 170106C00077500 C 01/06/17 77.5 11.50 13.45
COF 170106C00078000 C 01/06/17 78.0 11.40 13.85
COF 170106C00078500 C 01/06/17 78.5 10.45 13.00
COF 170106C00079000 C 01/06/17 79.0 10.05 12.70
COF 170106C00079500 C 01/06/17 79.5 9.70 12.55
COF 170106C00080000 C 01/06/17 80.0 9.15 11.20
COF 170106C00080500 C 01/06/17 80.5 8.55 11.65
COF 170106C00081000 C 01/06/17 81.0 8.00 11.50
COF 170106C00081500 C 01/06/17 81.5 7.60 10.50
COF 170106C00082000 C 01/06/17 82.0 7.40 9.40
COF 170106C00082500 C 01/06/17 82.5 7.50 9.00
COF 170106C00083000 C 01/06/17 83.0 6.35 8.75
COF 170106C00083500 C 01/06/17 83.5 6.05 8.25
COF 170106C00084000 C 01/06/17 84.0 6.10 7.85
COF 170106C00084500 C 01/06/17 84.5 5.65 7.55
COF 170106C00085000 C 01/06/17 85.0 6.05 6.75
COF 170106C00085500 C 01/06/17 85.5 5.10 6.20
COF 170106C00086000 C 01/06/17 86.0 5.35 5.55
COF 170106C00086500 C 01/06/17 86.5 4.85 5.20
COF 170106C00087000 C 01/06/17 87.0 4.50 4.80
COF 170106C00087500 C 01/06/17 87.5 4.10 4.45
COF 170106C00088000 C 01/06/17 88.0 3.85 4.10
COF 170106C00088500 C 01/06/17 88.5 3.40 3.75
COF 170106C00089000 C 01/06/17 89.0 3.05 3.45
COF 170106C00089500 C 01/06/17 89.5 3.00 3.15
COF 170106C00090000 C 01/06/17 90.0 2.79 2.85
COF 170106C00090500 C 01/06/17 90.5 2.50 2.58
COF 170106C00091000 C 01/06/17 91.0 2.25 2.31
COF 170106C00091500 C 01/06/17 91.5 2.02 2.08
COF 170106C00092000 C 01/06/17 92.0 1.83 1.88
COF 170106C00092500 C 01/06/17 92.5 1.61 1.67
COF 170106C00093000 C 01/06/17 93.0 1.43 1.49
COF 170106C00093500 C 01/06/17 93.5 1.29 1.33
COF 170106C00094000 C 01/06/17 94.0 1.09 1.18
COF 170106C00095000 C 01/06/17 95.0 0.88 0.92
COF 170106C00096000 C 01/06/17 96.0 0.68 0.71
COF 170106C00100000 C 01/06/17 100.0 0.22 0.27
COF 170106P00070000 P 01/06/17 70.0 0.00 0.13
COF 170106P00075000 P 01/06/17 75.0 0.01 0.31
COF 170106P00075500 P 01/06/17 75.5 0.01 0.58
COF 170106P00076000 P 01/06/17 76.0 0.01 0.43
COF 170106P00076500 P 01/06/17 76.5 0.04 0.40
COF 170106P00077000 P 01/06/17 77.0 0.11 0.60
COF 170106P00077500 P 01/06/17 77.5 0.14 0.36
COF 170106P00078000 P 01/06/17 78.0 0.14 0.29
COF 170106P00078500 P 01/06/17 78.5 0.18 0.27
COF 170106P00079000 P 01/06/17 79.0 0.18 0.26
COF 170106P00079500 P 01/06/17 79.5 0.19 0.29
COF 170106P00080000 P 01/06/17 80.0 0.22 0.30
COF 170106P00080500 P 01/06/17 80.5 0.27 0.33
COF 170106P00081000 P 01/06/17 81.0 0.31 0.38
COF 170106P00081500 P 01/06/17 81.5 0.35 0.40
COF 170106P00082000 P 01/06/17 82.0 0.38 0.45
COF 170106P00082500 P 01/06/17 82.5 0.45 0.51
COF 170106P00083000 P 01/06/17 83.0 0.48 0.55
COF 170106P00083500 P 01/06/17 83.5 0.54 0.60
COF 170106P00084000 P 01/06/17 84.0 0.63 0.68
COF 170106P00084500 P 01/06/17 84.5 0.71 0.75
COF 170106P00085000 P 01/06/17 85.0 0.79 0.83
COF 170106P00085500 P 01/06/17 85.5 0.88 0.93
COF 170106P00086000 P 01/06/17 86.0 0.99 1.03
COF 170106P00086500 P 01/06/17 86.5 1.10 1.14
COF 170106P00087000 P 01/06/17 87.0 1.22 1.27
COF 170106P00087500 P 01/06/17 87.5 1.37 1.40
COF 170106P00088000 P 01/06/17 88.0 1.49 1.56
COF 170106P00088500 P 01/06/17 88.5 1.69 1.73
COF 170106P00089000 P 01/06/17 89.0 1.87 1.91
COF 170106P00089500 P 01/06/17 89.5 2.05 2.11
COF 170106P00090000 P 01/06/17 90.0 2.25 2.33
COF 170106P00090500 P 01/06/17 90.5 2.52 2.57
COF 170106P00091000 P 01/06/17 91.0 2.78 2.82
COF 170106P00091500 P 01/06/17 91.5 3.00 3.20
COF 170106P00092000 P 01/06/17 92.0 3.30 3.45
COF 170106P00092500 P 01/06/17 92.5 3.60 3.70
COF 170106P00093000 P 01/06/17 93.0 3.90 4.05
COF 170106P00093500 P 01/06/17 93.5 4.20 4.50
COF 170106P00094000 P 01/06/17 94.0 4.60 4.90
COF 170106P00095000 P 01/06/17 95.0 5.25 6.45
COF 170106P00096000 P 01/06/17 96.0 5.95 7.70
COF 170106P00100000 P 01/06/17 100.0 9.50 11.10
COF 170113C00070000 C 01/13/17 70.0 18.85 21.75
COF 170113C00075000 C 01/13/17 75.0 13.75 17.30
COF 170113C00076500 C 01/13/17 76.5 12.55 15.55
COF 170113C00077000 C 01/13/17 77.0 11.80 15.10
COF 170113C00077500 C 01/13/17 77.5 11.50 14.05
COF 170113C00078000 C 01/13/17 78.0 11.35 13.20
COF 170113C00078500 C 01/13/17 78.5 10.50 13.70
COF 170113C00079000 C 01/13/17 79.0 9.95 12.40
COF 170113C00079500 C 01/13/17 79.5 9.50 11.90
COF 170113C00080000 C 01/13/17 80.0 9.55 11.35
COF 170113C00080500 C 01/13/17 80.5 9.35 11.00
COF 170113C00081000 C 01/13/17 81.0 8.30 11.60
COF 170113C00081500 C 01/13/17 81.5 8.00 10.05
COF 170113C00082000 C 01/13/17 82.0 8.05 10.65
COF 170113C00082500 C 01/13/17 82.5 7.05 8.95
COF 170113C00083000 C 01/13/17 83.0 6.90 9.05
COF 170113C00083500 C 01/13/17 83.5 6.95 8.35
COF 170113C00084000 C 01/13/17 84.0 6.25 8.20
COF 170113C00084500 C 01/13/17 84.5 6.00 7.25
COF 170113C00085000 C 01/13/17 85.0 5.85 6.70
COF 170113C00085500 C 01/13/17 85.5 5.70 6.25
COF 170113C00086000 C 01/13/17 86.0 5.55 5.85
COF 170113C00086500 C 01/13/17 86.5 5.15 5.50
COF 170113C00087000 C 01/13/17 87.0 4.80 5.15
COF 170113C00087500 C 01/13/17 87.5 4.35 4.80
COF 170113C00088000 C 01/13/17 88.0 4.05 4.45
COF 170113C00088500 C 01/13/17 88.5 3.70 4.10
COF 170113C00089000 C 01/13/17 89.0 3.40 3.80
COF 170113C00089500 C 01/13/17 89.5 3.10 3.50
COF 170113C00090000 C 01/13/17 90.0 3.00 3.25
COF 170113C00090500 C 01/13/17 90.5 2.87 2.94
COF 170113C00091000 C 01/13/17 91.0 2.62 2.69
COF 170113C00091500 C 01/13/17 91.5 2.38 2.46
COF 170113C00092000 C 01/13/17 92.0 2.16 2.24
COF 170113C00092500 C 01/13/17 92.5 1.97 2.04
COF 170113C00093000 C 01/13/17 93.0 1.79 1.84
COF 170113C00093500 C 01/13/17 93.5 1.61 1.66
COF 170113C00094000 C 01/13/17 94.0 1.45 1.49
COF 170113C00095000 C 01/13/17 95.0 1.17 1.21
COF 170113C00096000 C 01/13/17 96.0 0.92 0.97
COF 170113C00100000 C 01/13/17 100.0 0.29 0.40
COF 170113P00070000 P 01/13/17 70.0 0.00 0.14
COF 170113P00075000 P 01/13/17 75.0 0.14 0.28
COF 170113P00076500 P 01/13/17 76.5 0.19 0.31
COF 170113P00077000 P 01/13/17 77.0 0.21 0.41
COF 170113P00077500 P 01/13/17 77.5 0.23 0.31
COF 170113P00078000 P 01/13/17 78.0 0.20 0.33
COF 170113P00078500 P 01/13/17 78.5 0.28 0.36
COF 170113P00079000 P 01/13/17 79.0 0.31 0.39
COF 170113P00079500 P 01/13/17 79.5 0.29 0.41
COF 170113P00080000 P 01/13/17 80.0 0.38 0.45
COF 170113P00080500 P 01/13/17 80.5 0.40 0.48
COF 170113P00081000 P 01/13/17 81.0 0.44 0.53
COF 170113P00081500 P 01/13/17 81.5 0.49 0.59
COF 170113P00082000 P 01/13/17 82.0 0.53 0.63
COF 170113P00082500 P 01/13/17 82.5 0.59 0.70
COF 170113P00083000 P 01/13/17 83.0 0.69 0.76
COF 170113P00083500 P 01/13/17 83.5 0.76 0.83
COF 170113P00084000 P 01/13/17 84.0 0.84 0.89
COF 170113P00084500 P 01/13/17 84.5 0.90 0.99
COF 170113P00085000 P 01/13/17 85.0 0.99 1.09
COF 170113P00085500 P 01/13/17 85.5 1.11 1.20
COF 170113P00086000 P 01/13/17 86.0 1.26 1.32
COF 170113P00086500 P 01/13/17 86.5 1.31 1.44
COF 170113P00087000 P 01/13/17 87.0 1.53 1.58
COF 170113P00087500 P 01/13/17 87.5 1.68 1.72
COF 170113P00088000 P 01/13/17 88.0 1.76 1.89
COF 170113P00088500 P 01/13/17 88.5 2.01 2.08
COF 170113P00089000 P 01/13/17 89.0 2.19 2.26
COF 170113P00089500 P 01/13/17 89.5 2.39 2.46
COF 170113P00090000 P 01/13/17 90.0 2.64 2.69
COF 170113P00090500 P 01/13/17 90.5 2.86 3.20
COF 170113P00091000 P 01/13/17 91.0 3.10 3.45
COF 170113P00091500 P 01/13/17 91.5 3.35 3.75
COF 170113P00092000 P 01/13/17 92.0 3.65 4.00
COF 170113P00092500 P 01/13/17 92.5 3.95 4.15
COF 170113P00093000 P 01/13/17 93.0 4.20 4.45
COF 170113P00093500 P 01/13/17 93.5 4.55 5.15
COF 170113P00094000 P 01/13/17 94.0 4.90 5.10
COF 170113P00095000 P 01/13/17 95.0 4.95 7.05
COF 170113P00096000 P 01/13/17 96.0 6.15 7.95
COF 170113P00100000 P 01/13/17 100.0 9.50 10.90
COF 170120C00030000 C 01/20/17 30.0 59.20 61.50
COF 170120C00032500 C 01/20/17 32.5 55.80 58.70
COF 170120C00035000 C 01/20/17 35.0 53.05 56.05
COF 170120C00037500 C 01/20/17 37.5 51.10 53.75
COF 170120C00040000 C 01/20/17 40.0 48.55 51.05
COF 170120C00042500 C 01/20/17 42.5 45.65 48.55
COF 170120C00045000 C 01/20/17 45.0 43.35 46.45
COF 170120C00047500 C 01/20/17 47.5 40.65 43.65
COF 170120C00050000 C 01/20/17 50.0 39.15 41.10
COF 170120C00052500 C 01/20/17 52.5 36.10 38.80
COF 170120C00055000 C 01/20/17 55.0 34.25 36.10
COF 170120C00057500 C 01/20/17 57.5 31.70 33.40
COF 170120C00060000 C 01/20/17 60.0 29.35 30.90
COF 170120C00062500 C 01/20/17 62.5 26.65 28.10
COF 170120C00065000 C 01/20/17 65.0 25.50 25.60
COF 170120C00067500 C 01/20/17 67.5 21.85 23.10
COF 170120C00070000 C 01/20/17 70.0 20.50 20.70
COF 170120C00072500 C 01/20/17 72.5 17.95 18.25
COF 170120C00075000 C 01/20/17 75.0 15.65 15.80
COF 170120C00077500 C 01/20/17 77.5 12.60 13.50
COF 170120C00080000 C 01/20/17 80.0 10.95 11.10
COF 170120C00082500 C 01/20/17 82.5 8.00 9.00
COF 170120C00085000 C 01/20/17 85.0 6.65 6.90
COF 170120C00087500 C 01/20/17 87.5 4.95 5.10
COF 170120C00090000 C 01/20/17 90.0 3.45 3.55
COF 170120C00092500 C 01/20/17 92.5 2.30 2.34
COF 170120C00095000 C 01/20/17 95.0 1.44 1.47
COF 170120C00097500 C 01/20/17 97.5 0.85 0.88
COF 170120C00100000 C 01/20/17 100.0 0.48 0.50
COF 170120C00105000 C 01/20/17 105.0 0.16 0.18
COF 170120C00110000 C 01/20/17 110.0 0.06 0.08
COF 170120C00115000 C 01/20/17 115.0 0.02 0.05
COF 170120C00120000 C 01/20/17 120.0 0.00 0.03
COF 170120C00125000 C 01/20/17 125.0 0.00 0.09
COF 170120P00030000 P 01/20/17 30.0 0.00 0.49
COF 170120P00032500 P 01/20/17 32.5 0.00 0.50
COF 170120P00035000 P 01/20/17 35.0 0.00 0.21
COF 170120P00037500 P 01/20/17 37.5 0.00 0.91
COF 170120P00040000 P 01/20/17 40.0 0.00 0.07
COF 170120P00042500 P 01/20/17 42.5 0.00 0.10
COF 170120P00045000 P 01/20/17 45.0 0.00 0.10
COF 170120P00047500 P 01/20/17 47.5 0.00 0.23
COF 170120P00050000 P 01/20/17 50.0 0.00 0.23
COF 170120P00052500 P 01/20/17 52.5 0.00 0.24
COF 170120P00055000 P 01/20/17 55.0 0.00 0.23
COF 170120P00057500 P 01/20/17 57.5 0.00 0.03
COF 170120P00060000 P 01/20/17 60.0 0.02 0.03
COF 170120P00062500 P 01/20/17 62.5 0.03 0.04
COF 170120P00065000 P 01/20/17 65.0 0.03 0.06
COF 170120P00067500 P 01/20/17 67.5 0.05 0.08
COF 170120P00070000 P 01/20/17 70.0 0.08 0.11
COF 170120P00072500 P 01/20/17 72.5 0.09 0.15
COF 170120P00075000 P 01/20/17 75.0 0.19 0.24
COF 170120P00077500 P 01/20/17 77.5 0.32 0.37
COF 170120P00080000 P 01/20/17 80.0 0.51 0.54
COF 170120P00082500 P 01/20/17 82.5 0.82 0.85
COF 170120P00085000 P 01/20/17 85.0 1.28 1.35
COF 170120P00087500 P 01/20/17 87.5 1.98 2.00
COF 170120P00090000 P 01/20/17 90.0 2.96 3.05
COF 170120P00092500 P 01/20/17 92.5 4.25 4.45
COF 170120P00095000 P 01/20/17 95.0 5.80 6.00
COF 170120P00097500 P 01/20/17 97.5 7.65 8.70
COF 170120P00100000 P 01/20/17 100.0 9.95 10.05
COF 170120P00105000 P 01/20/17 105.0 14.60 14.80
COF 170120P00110000 P 01/20/17 110.0 18.95 21.10
COF 170120P00115000 P 01/20/17 115.0 24.00 25.95
COF 170120P00120000 P 01/20/17 120.0 29.30 31.00
COF 170120P00125000 P 01/20/17 125.0 34.30 35.60
COF 170127C00081000 C 01/27/17 81.0 9.00 11.30
COF 170127C00081500 C 01/27/17 81.5 8.50 10.70
COF 170127C00082000 C 01/27/17 82.0 8.15 10.25
COF 170127C00082500 C 01/27/17 82.5 7.70 10.00
COF 170127C00083000 C 01/27/17 83.0 7.40 9.60
COF 170127C00083500 C 01/27/17 83.5 6.95 8.80
COF 170127C00084000 C 01/27/17 84.0 6.95 8.65
COF 170127C00084500 C 01/27/17 84.5 7.30 7.80
COF 170127C00085000 C 01/27/17 85.0 7.05 7.65
COF 170127C00085500 C 01/27/17 85.5 6.55 7.00
COF 170127C00086000 C 01/27/17 86.0 6.30 6.65
COF 170127C00086500 C 01/27/17 86.5 5.85 6.30
COF 170127C00087000 C 01/27/17 87.0 5.50 5.95
COF 170127C00087500 C 01/27/17 87.5 5.10 5.65
COF 170127C00088000 C 01/27/17 88.0 4.95 5.30
COF 170127C00088500 C 01/27/17 88.5 4.60 5.05
COF 170127C00089000 C 01/27/17 89.0 4.30 4.75
COF 170127C00089500 C 01/27/17 89.5 4.00 4.45
COF 170127C00090000 C 01/27/17 90.0 3.95 4.20
COF 170127C00090500 C 01/27/17 90.5 3.50 3.90
COF 170127C00091000 C 01/27/17 91.0 3.30 3.65
COF 170127C00091500 C 01/27/17 91.5 3.05 3.40
COF 170127C00092000 C 01/27/17 92.0 3.00 3.20
COF 170127C00092500 C 01/27/17 92.5 2.88 2.96
COF 170127C00093000 C 01/27/17 93.0 2.71 2.76
COF 170127C00093500 C 01/27/17 93.5 2.52 2.57
COF 170127C00094000 C 01/27/17 94.0 2.34 2.38
COF 170127C00094500 C 01/27/17 94.5 2.17 2.21
COF 170127C00095000 C 01/27/17 95.0 2.01 2.05
COF 170127C00095500 C 01/27/17 95.5 1.85 1.90
COF 170127C00096000 C 01/27/17 96.0 1.71 1.76
COF 170127P00081000 P 01/27/17 81.0 0.93 0.97
COF 170127P00081500 P 01/27/17 81.5 1.01 1.08
COF 170127P00082000 P 01/27/17 82.0 1.10 1.17
COF 170127P00082500 P 01/27/17 82.5 1.19 1.22
COF 170127P00083000 P 01/27/17 83.0 1.29 1.32
COF 170127P00083500 P 01/27/17 83.5 1.40 1.42
COF 170127P00084000 P 01/27/17 84.0 1.51 1.54
COF 170127P00084500 P 01/27/17 84.5 1.63 1.69
COF 170127P00085000 P 01/27/17 85.0 1.76 1.79
COF 170127P00085500 P 01/27/17 85.5 1.90 1.92
COF 170127P00086000 P 01/27/17 86.0 2.04 2.07
COF 170127P00086500 P 01/27/17 86.5 2.17 2.23
COF 170127P00087000 P 01/27/17 87.0 2.32 2.42
COF 170127P00087500 P 01/27/17 87.5 2.52 2.57
COF 170127P00088000 P 01/27/17 88.0 2.70 2.75
COF 170127P00088500 P 01/27/17 88.5 2.88 3.05
COF 170127P00089000 P 01/27/17 89.0 3.10 3.25
COF 170127P00089500 P 01/27/17 89.5 3.30 3.50
COF 170127P00090000 P 01/27/17 90.0 3.55 3.70
COF 170127P00090500 P 01/27/17 90.5 3.80 4.00
COF 170127P00091000 P 01/27/17 91.0 4.05 4.35
COF 170127P00091500 P 01/27/17 91.5 4.30 4.65
COF 170127P00092000 P 01/27/17 92.0 4.55 4.90
COF 170127P00092500 P 01/27/17 92.5 4.70 5.15
COF 170127P00093000 P 01/27/17 93.0 5.15 5.35
COF 170127P00093500 P 01/27/17 93.5 5.45 5.65
COF 170127P00094000 P 01/27/17 94.0 5.75 6.00
COF 170127P00094500 P 01/27/17 94.5 6.10 6.30
COF 170127P00095000 P 01/27/17 95.0 6.30 7.50
COF 170127P00095500 P 01/27/17 95.5 6.55 8.20
COF 170127P00096000 P 01/27/17 96.0 6.45 8.50
COF 170317C00035000 C 03/17/17 35.0 53.90 56.30
COF 170317C00037500 C 03/17/17 37.5 50.95 53.95
COF 170317C00040000 C 03/17/17 40.0 48.30 50.90
COF 170317C00042500 C 03/17/17 42.5 45.60 48.75
COF 170317C00045000 C 03/17/17 45.0 43.40 46.50
COF 170317C00047500 C 03/17/17 47.5 40.80 43.70
COF 170317C00050000 C 03/17/17 50.0 38.45 41.35
COF 170317C00055000 C 03/17/17 55.0 34.15 36.30
COF 170317C00060000 C 03/17/17 60.0 29.40 31.15
COF 170317C00062500 C 03/17/17 62.5 26.75 28.90
COF 170317C00065000 C 03/17/17 65.0 24.50 26.40
COF 170317C00067500 C 03/17/17 67.5 22.10 23.75
COF 170317C00070000 C 03/17/17 70.0 20.10 21.30
COF 170317C00072500 C 03/17/17 72.5 17.75 19.05
COF 170317C00075000 C 03/17/17 75.0 16.30 16.50
COF 170317C00077500 C 03/17/17 77.5 14.15 14.30
COF 170317C00080000 C 03/17/17 80.0 11.60 12.35
COF 170317C00082500 C 03/17/17 82.5 10.00 10.30
COF 170317C00085000 C 03/17/17 85.0 8.25 8.50
COF 170317C00087500 C 03/17/17 87.5 6.70 6.85
COF 170317C00090000 C 03/17/17 90.0 5.30 5.40
COF 170317C00092500 C 03/17/17 92.5 4.05 4.20
COF 170317C00095000 C 03/17/17 95.0 3.05 3.15
COF 170317C00100000 C 03/17/17 100.0 1.63 1.67
COF 170317C00105000 C 03/17/17 105.0 0.81 0.85
COF 170317P00035000 P 03/17/17 35.0 0.00 0.48
COF 170317P00037500 P 03/17/17 37.5 0.00 0.29
COF 170317P00040000 P 03/17/17 40.0 0.02 0.05
COF 170317P00042500 P 03/17/17 42.5 0.02 0.06
COF 170317P00045000 P 03/17/17 45.0 0.03 0.07
COF 170317P00047500 P 03/17/17 47.5 0.05 0.09
COF 170317P00050000 P 03/17/17 50.0 0.07 0.11
COF 170317P00055000 P 03/17/17 55.0 0.12 0.16
COF 170317P00060000 P 03/17/17 60.0 0.19 0.24
COF 170317P00062500 P 03/17/17 62.5 0.25 0.29
COF 170317P00065000 P 03/17/17 65.0 0.33 0.37
COF 170317P00067500 P 03/17/17 67.5 0.43 0.47
COF 170317P00070000 P 03/17/17 70.0 0.57 0.62
COF 170317P00072500 P 03/17/17 72.5 0.75 0.81
COF 170317P00075000 P 03/17/17 75.0 1.01 1.06
COF 170317P00077500 P 03/17/17 77.5 1.34 1.39
COF 170317P00080000 P 03/17/17 80.0 1.79 1.83
COF 170317P00082500 P 03/17/17 82.5 2.36 2.41
COF 170317P00085000 P 03/17/17 85.0 3.05 3.15
COF 170317P00087500 P 03/17/17 87.5 3.95 4.05
COF 170317P00090000 P 03/17/17 90.0 5.00 5.15
COF 170317P00092500 P 03/17/17 92.5 6.30 6.45
COF 170317P00095000 P 03/17/17 95.0 7.80 8.00
COF 170317P00100000 P 03/17/17 100.0 11.15 12.40
COF 170317P00105000 P 03/17/17 105.0 15.35 16.60
COF 170616C00037500 C 06/16/17 37.5 51.45 53.70
COF 170616C00040000 C 06/16/17 40.0 49.05 51.20
COF 170616C00042500 C 06/16/17 42.5 45.75 49.10
COF 170616C00045000 C 06/16/17 45.0 43.75 46.60
COF 170616C00047500 C 06/16/17 47.5 41.50 43.90
COF 170616C00050000 C 06/16/17 50.0 39.15 41.40
COF 170616C00055000 C 06/16/17 55.0 34.20 36.50
COF 170616C00060000 C 06/16/17 60.0 29.60 31.85
COF 170616C00065000 C 06/16/17 65.0 25.30 26.75
COF 170616C00067500 C 06/16/17 67.5 22.95 24.45
COF 170616C00070000 C 06/16/17 70.0 20.70 22.15
COF 170616C00072500 C 06/16/17 72.5 18.50 20.10
COF 170616C00075000 C 06/16/17 75.0 16.35 18.10
COF 170616C00077500 C 06/16/17 77.5 14.35 15.70
COF 170616C00080000 C 06/16/17 80.0 12.90 14.25
COF 170616C00082500 C 06/16/17 82.5 11.30 12.05
COF 170616C00085000 C 06/16/17 85.0 9.70 10.35
COF 170616C00087500 C 06/16/17 87.5 8.65 8.85
COF 170616C00090000 C 06/16/17 90.0 7.30 7.55
COF 170616C00092500 C 06/16/17 92.5 6.05 6.30
COF 170616C00095000 C 06/16/17 95.0 5.00 5.15
COF 170616C00100000 C 06/16/17 100.0 3.25 3.45
COF 170616C00105000 C 06/16/17 105.0 2.08 2.19
COF 170616C00110000 C 06/16/17 110.0 1.28 1.38
COF 170616P00037500 P 06/16/17 37.5 0.08 0.20
COF 170616P00040000 P 06/16/17 40.0 0.11 0.18
COF 170616P00042500 P 06/16/17 42.5 0.16 0.23
COF 170616P00045000 P 06/16/17 45.0 0.20 0.27
COF 170616P00047500 P 06/16/17 47.5 0.25 0.32
COF 170616P00050000 P 06/16/17 50.0 0.31 0.40
COF 170616P00055000 P 06/16/17 55.0 0.46 0.54
COF 170616P00060000 P 06/16/17 60.0 0.70 0.79
COF 170616P00065000 P 06/16/17 65.0 1.05 1.14
COF 170616P00067500 P 06/16/17 67.5 1.30 1.37
COF 170616P00070000 P 06/16/17 70.0 1.57 1.69
COF 170616P00072500 P 06/16/17 72.5 1.93 2.09
COF 170616P00075000 P 06/16/17 75.0 2.38 2.49
COF 170616P00077500 P 06/16/17 77.5 2.90 2.99
COF 170616P00080000 P 06/16/17 80.0 3.50 3.65
COF 170616P00082500 P 06/16/17 82.5 4.25 4.40
COF 170616P00085000 P 06/16/17 85.0 5.10 5.25
COF 170616P00087500 P 06/16/17 87.5 6.10 6.25
COF 170616P00090000 P 06/16/17 90.0 7.20 7.35
COF 170616P00092500 P 06/16/17 92.5 8.50 8.65
COF 170616P00095000 P 06/16/17 95.0 9.90 10.20
COF 170616P00100000 P 06/16/17 100.0 12.90 13.45
COF 170616P00105000 P 06/16/17 105.0 16.90 17.25
COF 170616P00110000 P 06/16/17 110.0 20.80 22.20
COF 180119C00030000 C 01/19/18 30.0 58.40 62.50
COF 180119C00032500 C 01/19/18 32.5 55.50 60.00
COF 180119C00035000 C 01/19/18 35.0 53.00 57.50
COF 180119C00037500 C 01/19/18 37.5 50.50 55.00
COF 180119C00040000 C 01/19/18 40.0 48.95 51.75
COF 180119C00042500 C 01/19/18 42.5 47.50 48.40
COF 180119C00045000 C 01/19/18 45.0 44.10 46.90
COF 180119C00047500 C 01/19/18 47.5 41.25 45.50
COF 180119C00050000 C 01/19/18 50.0 39.20 42.95
COF 180119C00052500 C 01/19/18 52.5 36.05 40.50
COF 180119C00055000 C 01/19/18 55.0 34.95 37.20
COF 180119C00057500 C 01/19/18 57.5 32.65 35.25
COF 180119C00060000 C 01/19/18 60.0 30.30 32.90
COF 180119C00062500 C 01/19/18 62.5 28.05 30.85
COF 180119C00065000 C 01/19/18 65.0 26.00 28.45
COF 180119C00067500 C 01/19/18 67.5 23.90 26.50
COF 180119C00070000 C 01/19/18 70.0 22.60 24.50
COF 180119C00072500 C 01/19/18 72.5 20.65 22.75
COF 180119C00075000 C 01/19/18 75.0 18.70 20.65
COF 180119C00077500 C 01/19/18 77.5 16.85 18.40
COF 180119C00080000 C 01/19/18 80.0 15.35 17.25
COF 180119C00082500 C 01/19/18 82.5 13.60 15.10
COF 180119C00085000 C 01/19/18 85.0 12.50 13.65
COF 180119C00087500 C 01/19/18 87.5 10.90 12.25
COF 180119C00090000 C 01/19/18 90.0 10.10 10.95
COF 180119C00092500 C 01/19/18 92.5 9.20 9.75
COF 180119C00095000 C 01/19/18 95.0 7.90 8.65
COF 180119C00100000 C 01/19/18 100.0 6.10 6.70
COF 180119C00105000 C 01/19/18 105.0 4.60 5.00
COF 180119C00110000 C 01/19/18 110.0 3.45 3.90
COF 180119C00115000 C 01/19/18 115.0 2.64 2.94
COF 180119C00120000 C 01/19/18 120.0 1.97 2.84
COF 180119C00125000 C 01/19/18 125.0 1.13 2.75
COF 180119P00030000 P 01/19/18 30.0 0.25 0.55
COF 180119P00032500 P 01/19/18 32.5 0.16 0.93
COF 180119P00035000 P 01/19/18 35.0 0.22 0.91
COF 180119P00037500 P 01/19/18 37.5 0.32 1.08
COF 180119P00040000 P 01/19/18 40.0 0.65 1.06
COF 180119P00042500 P 01/19/18 42.5 0.49 2.88
COF 180119P00045000 P 01/19/18 45.0 0.82 1.23
COF 180119P00047500 P 01/19/18 47.5 0.85 2.22
COF 180119P00050000 P 01/19/18 50.0 1.06 1.77
COF 180119P00052500 P 01/19/18 52.5 1.14 1.95
COF 180119P00055000 P 01/19/18 55.0 1.60 2.30
COF 180119P00057500 P 01/19/18 57.5 1.68 2.45
COF 180119P00060000 P 01/19/18 60.0 1.97 2.40
COF 180119P00062500 P 01/19/18 62.5 2.22 3.05
COF 180119P00065000 P 01/19/18 65.0 2.87 3.25
COF 180119P00067500 P 01/19/18 67.5 3.35 3.65
COF 180119P00070000 P 01/19/18 70.0 3.90 4.15
COF 180119P00072500 P 01/19/18 72.5 4.50 4.80
COF 180119P00075000 P 01/19/18 75.0 5.15 5.55
COF 180119P00077500 P 01/19/18 77.5 5.90 6.35
COF 180119P00080000 P 01/19/18 80.0 6.75 7.20
COF 180119P00082500 P 01/19/18 82.5 7.50 8.15
COF 180119P00085000 P 01/19/18 85.0 8.55 9.15
COF 180119P00087500 P 01/19/18 87.5 9.70 9.80
COF 180119P00090000 P 01/19/18 90.0 11.00 11.50
COF 180119P00092500 P 01/19/18 92.5 11.70 12.50
COF 180119P00095000 P 01/19/18 95.0 13.20 14.25
COF 180119P00100000 P 01/19/18 100.0 16.25 16.95
COF 180119P00105000 P 01/19/18 105.0 19.75 21.60
COF 180119P00110000 P 01/19/18 110.0 23.05 25.30
COF 180119P00115000 P 01/19/18 115.0 27.05 29.55
COF 180119P00120000 P 01/19/18 120.0 31.25 33.85
COF 180119P00125000 P 01/19/18 125.0 35.80 38.15
COF 190118C00040000 C 01/18/19 40.0 48.35 51.30
COF 190118C00042500 C 01/18/19 42.5 45.50 49.55
COF 190118C00045000 C 01/18/19 45.0 43.55 47.45
COF 190118C00047500 C 01/18/19 47.5 41.05 46.00
COF 190118C00050000 C 01/18/19 50.0 39.55 42.90
COF 190118C00055000 C 01/18/19 55.0 35.60 38.90
COF 190118C00060000 C 01/18/19 60.0 31.45 34.60
COF 190118C00065000 C 01/18/19 65.0 27.80 30.95
COF 190118C00070000 C 01/18/19 70.0 24.85 26.30
COF 190118C00072500 C 01/18/19 72.5 22.60 26.00
COF 190118C00075000 C 01/18/19 75.0 21.25 23.95
COF 190118C00077500 C 01/18/19 77.5 19.35 22.25
COF 190118C00080000 C 01/18/19 80.0 18.10 20.50
COF 190118C00082500 C 01/18/19 82.5 16.95 19.50
COF 190118C00085000 C 01/18/19 85.0 15.60 17.85
COF 190118C00087500 C 01/18/19 87.5 14.35 16.60
COF 190118C00090000 C 01/18/19 90.0 13.30 14.60
COF 190118C00092500 C 01/18/19 92.5 12.25 13.50
COF 190118C00095000 C 01/18/19 95.0 11.40 12.45
COF 190118C00100000 C 01/18/19 100.0 9.40 10.65
COF 190118C00105000 C 01/18/19 105.0 7.80 8.85
COF 190118C00110000 C 01/18/19 110.0 6.55 7.50
COF 190118C00115000 C 01/18/19 115.0 5.10 6.25
COF 190118C00120000 C 01/18/19 120.0 4.40 5.25
COF 190118C00125000 C 01/18/19 125.0 3.60 4.30
COF 190118C00130000 C 01/18/19 130.0 2.83 3.70
COF 190118P00040000 P 01/18/19 40.0 1.31 1.66
COF 190118P00042500 P 01/18/19 42.5 1.37 2.41
COF 190118P00045000 P 01/18/19 45.0 1.94 2.46
COF 190118P00047500 P 01/18/19 47.5 2.00 2.98
COF 190118P00050000 P 01/18/19 50.0 2.50 3.55
COF 190118P00055000 P 01/18/19 55.0 2.88 4.05
COF 190118P00060000 P 01/18/19 60.0 4.25 4.85
COF 190118P00065000 P 01/18/19 65.0 5.30 6.10
COF 190118P00070000 P 01/18/19 70.0 6.75 7.55
COF 190118P00072500 P 01/18/19 72.5 7.55 8.45
COF 190118P00075000 P 01/18/19 75.0 8.25 9.30
COF 190118P00077500 P 01/18/19 77.5 9.35 10.20
COF 190118P00080000 P 01/18/19 80.0 10.30 11.45
COF 190118P00082500 P 01/18/19 82.5 11.35 12.20
COF 190118P00085000 P 01/18/19 85.0 12.30 13.70
COF 190118P00087500 P 01/18/19 87.5 13.60 14.95
COF 190118P00090000 P 01/18/19 90.0 14.80 16.20
COF 190118P00092500 P 01/18/19 92.5 15.65 17.65
COF 190118P00095000 P 01/18/19 95.0 16.85 19.15
COF 190118P00100000 P 01/18/19 100.0 19.75 22.25
COF 190118P00105000 P 01/18/19 105.0 22.85 25.60
COF 190118P00110000 P 01/18/19 110.0 26.25 29.25
COF 190118P00115000 P 01/18/19 115.0 29.85 32.45
COF 190118P00120000 P 01/18/19 120.0 33.55 37.00
COF 190118P00125000 P 01/18/19 125.0 37.60 41.05
COF 190118P00130000 P 01/18/19 130.0 41.85 45.30

OPRA data is delayed 15 minutes.