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 (2015-05-15)Premium Content

Capital One Financial Corporation (COF)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150710C00067500 C 07/10/15 67.5 20.35 21.35
COF 150710C00070000 C 07/10/15 70.0 17.85 19.40
COF 150710C00072000 C 07/10/15 72.0 15.95 17.40
COF 150710C00073000 C 07/10/15 73.0 14.55 16.40
COF 150710C00074000 C 07/10/15 74.0 13.60 15.40
COF 150710C00075000 C 07/10/15 75.0 12.60 14.45
COF 150710C00076000 C 07/10/15 76.0 12.00 12.75
COF 150710C00076500 C 07/10/15 76.5 10.60 12.95
COF 150710C00077000 C 07/10/15 77.0 11.00 11.75
COF 150710C00077500 C 07/10/15 77.5 10.50 11.25
COF 150710C00078000 C 07/10/15 78.0 10.00 10.85
COF 150710C00078500 C 07/10/15 78.5 9.45 10.75
COF 150710C00079000 C 07/10/15 79.0 9.00 10.25
COF 150710C00079500 C 07/10/15 79.5 8.50 9.70
COF 150710C00080000 C 07/10/15 80.0 8.00 9.20
COF 150710C00080500 C 07/10/15 80.5 7.50 8.70
COF 150710C00081000 C 07/10/15 81.0 7.00 8.20
COF 150710C00081500 C 07/10/15 81.5 6.50 7.70
COF 150710C00082000 C 07/10/15 82.0 6.00 7.25
COF 150710C00082500 C 07/10/15 82.5 5.55 6.70
COF 150710C00083000 C 07/10/15 83.0 5.00 5.80
COF 150710C00083500 C 07/10/15 83.5 4.55 5.15
COF 150710C00084000 C 07/10/15 84.0 4.10 4.65
COF 150710C00084500 C 07/10/15 84.5 3.60 4.75
COF 150710C00085000 C 07/10/15 85.0 3.15 3.70
COF 150710C00085500 C 07/10/15 85.5 2.90 3.75
COF 150710C00086000 C 07/10/15 86.0 2.29 2.96
COF 150710C00086500 C 07/10/15 86.5 2.06 2.22
COF 150710C00087000 C 07/10/15 87.0 1.52 1.96
COF 150710C00087500 C 07/10/15 87.5 1.31 1.46
COF 150710C00088000 C 07/10/15 88.0 0.99 1.12
COF 150710C00088500 C 07/10/15 88.5 0.72 0.83
COF 150710C00089000 C 07/10/15 89.0 0.51 0.59
COF 150710C00089500 C 07/10/15 89.5 0.34 0.43
COF 150710C00090000 C 07/10/15 90.0 0.24 0.31
COF 150710C00090500 C 07/10/15 90.5 0.14 0.25
COF 150710C00091000 C 07/10/15 91.0 0.07 0.25
COF 150710C00091500 C 07/10/15 91.5 0.05 0.29
COF 150710C00092000 C 07/10/15 92.0 0.03 0.24
COF 150710C00092500 C 07/10/15 92.5 0.02 0.39
COF 150710C00093000 C 07/10/15 93.0 0.01 0.24
COF 150710C00093500 C 07/10/15 93.5 0.00 0.13
COF 150710C00094000 C 07/10/15 94.0 0.00 0.44
COF 150710C00094500 C 07/10/15 94.5 0.00 0.28
COF 150710C00095000 C 07/10/15 95.0 0.00 0.44
COF 150710C00095500 C 07/10/15 95.5 0.00 0.33
COF 150710C00096000 C 07/10/15 96.0 0.00 0.21
COF 150710C00097000 C 07/10/15 97.0 0.00 0.18
COF 150710C00098000 C 07/10/15 98.0 0.00 0.21
COF 150710C00099000 C 07/10/15 99.0 0.00 0.20
COF 150710C00100000 C 07/10/15 100.0 0.00 0.19
COF 150710C00101000 C 07/10/15 101.0 0.00 0.19
COF 150710C00105000 C 07/10/15 105.0 0.00 0.19
COF 150710C00110000 C 07/10/15 110.0 0.00 0.19
COF 150710C00115000 C 07/10/15 115.0 0.00 0.19
COF 150710C00120000 C 07/10/15 120.0 0.00 0.20
COF 150710P00067500 P 07/10/15 67.5 0.00 0.29
COF 150710P00070000 P 07/10/15 70.0 0.00 0.29
COF 150710P00072000 P 07/10/15 72.0 0.00 0.13
COF 150710P00073000 P 07/10/15 73.0 0.00 0.24
COF 150710P00074000 P 07/10/15 74.0 0.00 0.25
COF 150710P00075000 P 07/10/15 75.0 0.00 0.02
COF 150710P00076000 P 07/10/15 76.0 0.00 0.13
COF 150710P00076500 P 07/10/15 76.5 0.00 0.13
COF 150710P00077000 P 07/10/15 77.0 0.00 0.45
COF 150710P00077500 P 07/10/15 77.5 0.00 0.44
COF 150710P00078000 P 07/10/15 78.0 0.00 0.44
COF 150710P00078500 P 07/10/15 78.5 0.00 0.45
COF 150710P00079000 P 07/10/15 79.0 0.00 0.46
COF 150710P00079500 P 07/10/15 79.5 0.00 0.45
COF 150710P00080000 P 07/10/15 80.0 0.00 0.13
COF 150710P00080500 P 07/10/15 80.5 0.00 0.46
COF 150710P00081000 P 07/10/15 81.0 0.00 0.37
COF 150710P00081500 P 07/10/15 81.5 0.03 0.13
COF 150710P00082000 P 07/10/15 82.0 0.01 0.26
COF 150710P00082500 P 07/10/15 82.5 0.02 0.23
COF 150710P00083000 P 07/10/15 83.0 0.02 0.47
COF 150710P00083500 P 07/10/15 83.5 0.03 0.46
COF 150710P00084000 P 07/10/15 84.0 0.04 0.46
COF 150710P00084500 P 07/10/15 84.5 0.05 0.46
COF 150710P00085000 P 07/10/15 85.0 0.07 0.34
COF 150710P00085500 P 07/10/15 85.5 0.01 0.43
COF 150710P00086000 P 07/10/15 86.0 0.22 0.27
COF 150710P00086500 P 07/10/15 86.5 0.29 0.36
COF 150710P00087000 P 07/10/15 87.0 0.39 0.47
COF 150710P00087500 P 07/10/15 87.5 0.52 0.60
COF 150710P00088000 P 07/10/15 88.0 0.69 0.79
COF 150710P00088500 P 07/10/15 88.5 0.81 1.04
COF 150710P00089000 P 07/10/15 89.0 1.19 1.31
COF 150710P00089500 P 07/10/15 89.5 1.49 1.66
COF 150710P00090000 P 07/10/15 90.0 1.82 2.09
COF 150710P00090500 P 07/10/15 90.5 2.01 2.64
COF 150710P00091000 P 07/10/15 91.0 2.07 3.15
COF 150710P00091500 P 07/10/15 91.5 2.50 3.60
COF 150710P00092000 P 07/10/15 92.0 2.98 4.10
COF 150710P00092500 P 07/10/15 92.5 3.45 4.60
COF 150710P00093000 P 07/10/15 93.0 3.95 5.10
COF 150710P00093500 P 07/10/15 93.5 4.45 5.60
COF 150710P00094000 P 07/10/15 94.0 4.90 6.15
COF 150710P00094500 P 07/10/15 94.5 5.40 6.60
COF 150710P00095000 P 07/10/15 95.0 5.85 7.10
COF 150710P00095500 P 07/10/15 95.5 6.35 7.60
COF 150710P00096000 P 07/10/15 96.0 6.85 8.10
COF 150710P00097000 P 07/10/15 97.0 7.85 9.10
COF 150710P00098000 P 07/10/15 98.0 8.85 10.10
COF 150710P00099000 P 07/10/15 99.0 9.30 11.15
COF 150710P00100000 P 07/10/15 100.0 10.55 12.15
COF 150710P00101000 P 07/10/15 101.0 11.55 13.15
COF 150710P00105000 P 07/10/15 105.0 14.65 18.00
COF 150710P00110000 P 07/10/15 110.0 19.65 23.00
COF 150710P00115000 P 07/10/15 115.0 24.65 28.00
COF 150710P00120000 P 07/10/15 120.0 29.55 33.15
COF 150717C00050000 C 07/17/15 50.0 37.05 38.80
COF 150717C00055000 C 07/17/15 55.0 32.05 33.80
COF 150717C00060000 C 07/17/15 60.0 27.90 28.75
COF 150717C00065000 C 07/17/15 65.0 22.90 23.85
COF 150717C00067500 C 07/17/15 67.5 20.40 21.35
COF 150717C00070000 C 07/17/15 70.0 17.95 18.75
COF 150717C00071000 C 07/17/15 71.0 16.95 17.75
COF 150717C00072000 C 07/17/15 72.0 15.95 16.75
COF 150717C00072500 C 07/17/15 72.5 15.45 16.25
COF 150717C00073000 C 07/17/15 73.0 14.95 15.75
COF 150717C00074000 C 07/17/15 74.0 13.95 14.75
COF 150717C00075000 C 07/17/15 75.0 12.95 13.75
COF 150717C00075500 C 07/17/15 75.5 12.45 13.30
COF 150717C00076000 C 07/17/15 76.0 11.95 13.45
COF 150717C00076500 C 07/17/15 76.5 11.45 12.25
COF 150717C00077000 C 07/17/15 77.0 10.95 11.85
COF 150717C00077500 C 07/17/15 77.5 10.45 11.95
COF 150717C00078000 C 07/17/15 78.0 9.95 11.30
COF 150717C00078500 C 07/17/15 78.5 9.20 10.75
COF 150717C00079000 C 07/17/15 79.0 9.00 10.25
COF 150717C00079500 C 07/17/15 79.5 8.50 9.75
COF 150717C00080000 C 07/17/15 80.0 8.05 8.70
COF 150717C00080500 C 07/17/15 80.5 7.55 8.20
COF 150717C00081000 C 07/17/15 81.0 7.05 7.70
COF 150717C00081500 C 07/17/15 81.5 6.55 7.20
COF 150717C00082000 C 07/17/15 82.0 6.05 6.70
COF 150717C00082500 C 07/17/15 82.5 5.60 6.25
COF 150717C00083000 C 07/17/15 83.0 5.10 5.75
COF 150717C00083500 C 07/17/15 83.5 4.65 5.25
COF 150717C00084000 C 07/17/15 84.0 4.20 4.75
COF 150717C00084500 C 07/17/15 84.5 3.75 4.35
COF 150717C00085000 C 07/17/15 85.0 3.55 3.70
COF 150717C00085500 C 07/17/15 85.5 2.93 3.65
COF 150717C00086000 C 07/17/15 86.0 2.56 2.99
COF 150717C00086500 C 07/17/15 86.5 2.29 2.50
COF 150717C00087000 C 07/17/15 87.0 1.93 2.13
COF 150717C00087500 C 07/17/15 87.5 1.63 1.79
COF 150717C00088000 C 07/17/15 88.0 1.33 1.45
COF 150717C00088500 C 07/17/15 88.5 1.08 1.16
COF 150717C00089000 C 07/17/15 89.0 0.81 0.93
COF 150717C00089500 C 07/17/15 89.5 0.62 0.73
COF 150717C00090000 C 07/17/15 90.0 0.46 0.56
COF 150717C00090500 C 07/17/15 90.5 0.34 0.42
COF 150717C00091000 C 07/17/15 91.0 0.24 0.33
COF 150717C00091500 C 07/17/15 91.5 0.16 0.27
COF 150717C00092000 C 07/17/15 92.0 0.09 0.36
COF 150717C00092500 C 07/17/15 92.5 0.03 0.48
COF 150717C00093000 C 07/17/15 93.0 0.05 0.13
COF 150717C00093500 C 07/17/15 93.5 0.03 0.13
COF 150717C00094000 C 07/17/15 94.0 0.02 0.13
COF 150717C00094500 C 07/17/15 94.5 0.02 0.13
COF 150717C00095000 C 07/17/15 95.0 0.00 0.36
COF 150717C00095500 C 07/17/15 95.5 0.00 0.37
COF 150717C00096000 C 07/17/15 96.0 0.00 0.24
COF 150717C00097000 C 07/17/15 97.0 0.00 0.15
COF 150717C00098000 C 07/17/15 98.0 0.00 0.17
COF 150717C00099000 C 07/17/15 99.0 0.00 0.17
COF 150717C00100000 C 07/17/15 100.0 0.00 0.17
COF 150717C00105000 C 07/17/15 105.0 0.00 0.17
COF 150717C00110000 C 07/17/15 110.0 0.00 0.17
COF 150717C00115000 C 07/17/15 115.0 0.00 0.17
COF 150717C00120000 C 07/17/15 120.0 0.00 0.17
COF 150717C00125000 C 07/17/15 125.0 0.00 0.16
COF 150717P00050000 P 07/17/15 50.0 0.00 0.14
COF 150717P00055000 P 07/17/15 55.0 0.00 0.14
COF 150717P00060000 P 07/17/15 60.0 0.00 0.14
COF 150717P00065000 P 07/17/15 65.0 0.00 0.19
COF 150717P00067500 P 07/17/15 67.5 0.00 0.18
COF 150717P00070000 P 07/17/15 70.0 0.00 0.14
COF 150717P00071000 P 07/17/15 71.0 0.00 0.45
COF 150717P00072000 P 07/17/15 72.0 0.00 0.13
COF 150717P00072500 P 07/17/15 72.5 0.00 0.13
COF 150717P00073000 P 07/17/15 73.0 0.00 0.14
COF 150717P00074000 P 07/17/15 74.0 0.00 0.13
COF 150717P00075000 P 07/17/15 75.0 0.00 0.18
COF 150717P00075500 P 07/17/15 75.5 0.01 0.13
COF 150717P00076000 P 07/17/15 76.0 0.01 0.13
COF 150717P00076500 P 07/17/15 76.5 0.01 0.13
COF 150717P00077000 P 07/17/15 77.0 0.01 0.13
COF 150717P00077500 P 07/17/15 77.5 0.02 0.13
COF 150717P00078000 P 07/17/15 78.0 0.03 0.13
COF 150717P00078500 P 07/17/15 78.5 0.03 0.13
COF 150717P00079000 P 07/17/15 79.0 0.04 0.13
COF 150717P00079500 P 07/17/15 79.5 0.02 0.37
COF 150717P00080000 P 07/17/15 80.0 0.05 0.13
COF 150717P00080500 P 07/17/15 80.5 0.04 0.46
COF 150717P00081000 P 07/17/15 81.0 0.03 0.48
COF 150717P00081500 P 07/17/15 81.5 0.06 0.48
COF 150717P00082000 P 07/17/15 82.0 0.06 0.44
COF 150717P00082500 P 07/17/15 82.5 0.07 0.49
COF 150717P00083000 P 07/17/15 83.0 0.05 0.48
COF 150717P00083500 P 07/17/15 83.5 0.10 0.39
COF 150717P00084000 P 07/17/15 84.0 0.19 0.27
COF 150717P00084500 P 07/17/15 84.5 0.23 0.32
COF 150717P00085000 P 07/17/15 85.0 0.31 0.37
COF 150717P00085500 P 07/17/15 85.5 0.37 0.44
COF 150717P00086000 P 07/17/15 86.0 0.46 0.50
COF 150717P00086500 P 07/17/15 86.5 0.56 0.63
COF 150717P00087000 P 07/17/15 87.0 0.72 0.76
COF 150717P00087500 P 07/17/15 87.5 0.83 0.93
COF 150717P00088000 P 07/17/15 88.0 1.03 1.13
COF 150717P00088500 P 07/17/15 88.5 1.25 1.36
COF 150717P00089000 P 07/17/15 89.0 1.49 1.64
COF 150717P00089500 P 07/17/15 89.5 1.80 1.96
COF 150717P00090000 P 07/17/15 90.0 1.84 2.34
COF 150717P00090500 P 07/17/15 90.5 2.15 2.84
COF 150717P00091000 P 07/17/15 91.0 2.52 3.25
COF 150717P00091500 P 07/17/15 91.5 2.65 3.70
COF 150717P00092000 P 07/17/15 92.0 3.10 4.15
COF 150717P00092500 P 07/17/15 92.5 3.55 4.65
COF 150717P00093000 P 07/17/15 93.0 4.00 5.10
COF 150717P00093500 P 07/17/15 93.5 4.45 5.60
COF 150717P00094000 P 07/17/15 94.0 4.95 6.10
COF 150717P00094500 P 07/17/15 94.5 5.45 6.60
COF 150717P00095000 P 07/17/15 95.0 5.85 7.10
COF 150717P00095500 P 07/17/15 95.5 6.35 7.60
COF 150717P00096000 P 07/17/15 96.0 6.90 8.10
COF 150717P00097000 P 07/17/15 97.0 7.85 9.10
COF 150717P00098000 P 07/17/15 98.0 8.90 10.15
COF 150717P00099000 P 07/17/15 99.0 9.85 11.15
COF 150717P00100000 P 07/17/15 100.0 10.55 12.15
COF 150717P00105000 P 07/17/15 105.0 15.05 17.45
COF 150717P00110000 P 07/17/15 110.0 19.65 23.00
COF 150717P00115000 P 07/17/15 115.0 24.65 28.00
COF 150717P00120000 P 07/17/15 120.0 29.65 33.00
COF 150717P00125000 P 07/17/15 125.0 35.35 37.15
COF 150724C00070000 C 07/24/15 70.0 17.90 19.55
COF 150724C00075000 C 07/24/15 75.0 13.00 14.55
COF 150724C00076000 C 07/24/15 76.0 12.00 13.60
COF 150724C00076500 C 07/24/15 76.5 11.50 13.10
COF 150724C00077000 C 07/24/15 77.0 11.00 12.60
COF 150724C00077500 C 07/24/15 77.5 10.55 12.05
COF 150724C00078000 C 07/24/15 78.0 10.05 11.65
COF 150724C00078500 C 07/24/15 78.5 9.55 10.85
COF 150724C00079000 C 07/24/15 79.0 9.10 10.35
COF 150724C00079500 C 07/24/15 79.5 8.60 9.85
COF 150724C00080000 C 07/24/15 80.0 8.15 9.40
COF 150724C00080500 C 07/24/15 80.5 7.65 8.90
COF 150724C00081000 C 07/24/15 81.0 7.20 8.45
COF 150724C00081500 C 07/24/15 81.5 6.75 7.85
COF 150724C00082000 C 07/24/15 82.0 6.30 7.45
COF 150724C00082500 C 07/24/15 82.5 5.85 7.00
COF 150724C00083000 C 07/24/15 83.0 5.40 6.45
COF 150724C00083500 C 07/24/15 83.5 4.95 6.05
COF 150724C00084000 C 07/24/15 84.0 4.55 4.95
COF 150724C00084500 C 07/24/15 84.5 4.30 4.50
COF 150724C00085000 C 07/24/15 85.0 3.75 4.40
COF 150724C00085500 C 07/24/15 85.5 3.50 3.85
COF 150724C00086000 C 07/24/15 86.0 3.15 3.50
COF 150724C00086500 C 07/24/15 86.5 2.81 3.05
COF 150724C00087000 C 07/24/15 87.0 2.47 2.66
COF 150724C00087500 C 07/24/15 87.5 2.16 2.34
COF 150724C00088000 C 07/24/15 88.0 1.85 2.04
COF 150724C00088500 C 07/24/15 88.5 1.61 1.76
COF 150724C00089000 C 07/24/15 89.0 1.37 1.53
COF 150724C00089500 C 07/24/15 89.5 1.12 1.29
COF 150724C00090000 C 07/24/15 90.0 0.96 1.07
COF 150724C00090500 C 07/24/15 90.5 0.78 0.89
COF 150724C00091000 C 07/24/15 91.0 0.64 0.76
COF 150724C00091500 C 07/24/15 91.5 0.53 0.63
COF 150724C00092000 C 07/24/15 92.0 0.42 0.51
COF 150724C00092500 C 07/24/15 92.5 0.30 0.57
COF 150724C00093000 C 07/24/15 93.0 0.14 0.59
COF 150724C00093500 C 07/24/15 93.5 0.17 0.48
COF 150724C00094000 C 07/24/15 94.0 0.08 0.34
COF 150724C00094500 C 07/24/15 94.5 0.05 0.30
COF 150724C00095000 C 07/24/15 95.0 0.11 0.31
COF 150724C00096000 C 07/24/15 96.0 0.07 0.27
COF 150724C00097000 C 07/24/15 97.0 0.03 0.49
COF 150724C00098000 C 07/24/15 98.0 0.03 0.32
COF 150724C00100000 C 07/24/15 100.0 0.01 0.22
COF 150724P00070000 P 07/24/15 70.0 0.00 0.22
COF 150724P00075000 P 07/24/15 75.0 0.03 0.50
COF 150724P00076000 P 07/24/15 76.0 0.05 0.49
COF 150724P00076500 P 07/24/15 76.5 0.02 0.47
COF 150724P00077000 P 07/24/15 77.0 0.03 0.49
COF 150724P00077500 P 07/24/15 77.5 0.04 0.49
COF 150724P00078000 P 07/24/15 78.0 0.04 0.49
COF 150724P00078500 P 07/24/15 78.5 0.06 0.49
COF 150724P00079000 P 07/24/15 79.0 0.09 0.47
COF 150724P00079500 P 07/24/15 79.5 0.08 0.49
COF 150724P00080000 P 07/24/15 80.0 0.03 0.45
COF 150724P00080500 P 07/24/15 80.5 0.06 0.43
COF 150724P00081000 P 07/24/15 81.0 0.06 0.49
COF 150724P00081500 P 07/24/15 81.5 0.11 0.50
COF 150724P00082000 P 07/24/15 82.0 0.08 0.53
COF 150724P00082500 P 07/24/15 82.5 0.13 0.55
COF 150724P00083000 P 07/24/15 83.0 0.18 0.58
COF 150724P00083500 P 07/24/15 83.5 0.43 0.51
COF 150724P00084000 P 07/24/15 84.0 0.50 0.58
COF 150724P00084500 P 07/24/15 84.5 0.58 0.66
COF 150724P00085000 P 07/24/15 85.0 0.64 0.77
COF 150724P00085500 P 07/24/15 85.5 0.79 0.88
COF 150724P00086000 P 07/24/15 86.0 0.90 1.00
COF 150724P00086500 P 07/24/15 86.5 1.03 1.16
COF 150724P00087000 P 07/24/15 87.0 1.18 1.31
COF 150724P00087500 P 07/24/15 87.5 1.35 1.49
COF 150724P00088000 P 07/24/15 88.0 1.55 1.71
COF 150724P00088500 P 07/24/15 88.5 1.77 1.95
COF 150724P00089000 P 07/24/15 89.0 1.92 2.21
COF 150724P00089500 P 07/24/15 89.5 2.21 2.51
COF 150724P00090000 P 07/24/15 90.0 2.60 2.92
COF 150724P00090500 P 07/24/15 90.5 2.93 3.15
COF 150724P00091000 P 07/24/15 91.0 3.00 3.50
COF 150724P00091500 P 07/24/15 91.5 3.35 3.90
COF 150724P00092000 P 07/24/15 92.0 3.75 4.45
COF 150724P00092500 P 07/24/15 92.5 3.85 4.85
COF 150724P00093000 P 07/24/15 93.0 4.25 5.30
COF 150724P00093500 P 07/24/15 93.5 4.65 5.75
COF 150724P00094000 P 07/24/15 94.0 5.10 6.25
COF 150724P00094500 P 07/24/15 94.5 5.50 6.75
COF 150724P00095000 P 07/24/15 95.0 6.05 7.25
COF 150724P00096000 P 07/24/15 96.0 7.00 8.20
COF 150724P00097000 P 07/24/15 97.0 7.90 9.10
COF 150724P00098000 P 07/24/15 98.0 9.35 10.05
COF 150724P00100000 P 07/24/15 100.0 10.65 12.15
COF 150731C00070000 C 07/31/15 70.0 17.95 19.60
COF 150731C00075000 C 07/31/15 75.0 13.00 14.55
COF 150731C00076500 C 07/31/15 76.5 10.45 13.15
COF 150731C00077000 C 07/31/15 77.0 11.05 12.60
COF 150731C00077500 C 07/31/15 77.5 10.55 12.10
COF 150731C00078000 C 07/31/15 78.0 8.85 11.70
COF 150731C00078500 C 07/31/15 78.5 9.60 11.95
COF 150731C00079000 C 07/31/15 79.0 9.15 11.45
COF 150731C00079500 C 07/31/15 79.5 8.65 9.95
COF 150731C00080000 C 07/31/15 80.0 8.20 9.45
COF 150731C00080500 C 07/31/15 80.5 7.80 9.00
COF 150731C00081000 C 07/31/15 81.0 7.30 8.50
COF 150731C00081500 C 07/31/15 81.5 6.85 8.05
COF 150731C00082000 C 07/31/15 82.0 6.40 7.55
COF 150731C00082500 C 07/31/15 82.5 5.95 7.10
COF 150731C00083000 C 07/31/15 83.0 5.50 6.65
COF 150731C00083500 C 07/31/15 83.5 5.10 6.20
COF 150731C00084000 C 07/31/15 84.0 4.70 5.75
COF 150731C00084500 C 07/31/15 84.5 4.30 5.35
COF 150731C00085000 C 07/31/15 85.0 4.00 4.90
COF 150731C00085500 C 07/31/15 85.5 3.65 4.45
COF 150731C00086000 C 07/31/15 86.0 3.30 4.10
COF 150731C00086500 C 07/31/15 86.5 2.97 3.30
COF 150731C00087000 C 07/31/15 87.0 2.65 2.95
COF 150731C00087500 C 07/31/15 87.5 2.35 2.65
COF 150731C00088000 C 07/31/15 88.0 2.03 2.22
COF 150731C00088500 C 07/31/15 88.5 1.77 1.92
COF 150731C00089000 C 07/31/15 89.0 1.53 1.67
COF 150731C00089500 C 07/31/15 89.5 1.30 1.50
COF 150731C00090000 C 07/31/15 90.0 1.11 1.24
COF 150731C00090500 C 07/31/15 90.5 0.90 1.07
COF 150731C00091000 C 07/31/15 91.0 0.78 0.91
COF 150731C00091500 C 07/31/15 91.5 0.63 0.77
COF 150731C00092000 C 07/31/15 92.0 0.54 0.64
COF 150731C00092500 C 07/31/15 92.5 0.45 0.54
COF 150731C00093000 C 07/31/15 93.0 0.35 0.47
COF 150731C00093500 C 07/31/15 93.5 0.31 0.41
COF 150731C00094000 C 07/31/15 94.0 0.24 0.34
COF 150731C00094500 C 07/31/15 94.5 0.15 0.34
COF 150731C00095000 C 07/31/15 95.0 0.09 0.31
COF 150731C00096000 C 07/31/15 96.0 0.05 0.27
COF 150731C00097000 C 07/31/15 97.0 0.07 0.37
COF 150731C00098000 C 07/31/15 98.0 0.05 0.17
COF 150731C00100000 C 07/31/15 100.0 0.01 0.15
COF 150731P00070000 P 07/31/15 70.0 0.03 0.29
COF 150731P00075000 P 07/31/15 75.0 0.08 0.49
COF 150731P00076500 P 07/31/15 76.5 0.03 0.47
COF 150731P00077000 P 07/31/15 77.0 0.10 0.33
COF 150731P00077500 P 07/31/15 77.5 0.12 0.50
COF 150731P00078000 P 07/31/15 78.0 0.11 0.50
COF 150731P00078500 P 07/31/15 78.5 0.13 0.42
COF 150731P00079000 P 07/31/15 79.0 0.06 0.48
COF 150731P00079500 P 07/31/15 79.5 0.12 0.49
COF 150731P00080000 P 07/31/15 80.0 0.10 0.50
COF 150731P00080500 P 07/31/15 80.5 0.08 0.51
COF 150731P00081000 P 07/31/15 81.0 0.15 0.55
COF 150731P00081500 P 07/31/15 81.5 0.13 0.57
COF 150731P00082000 P 07/31/15 82.0 0.18 0.60
COF 150731P00082500 P 07/31/15 82.5 0.25 0.64
COF 150731P00083000 P 07/31/15 83.0 0.39 0.66
COF 150731P00083500 P 07/31/15 83.5 0.41 0.73
COF 150731P00084000 P 07/31/15 84.0 0.50 0.78
COF 150731P00084500 P 07/31/15 84.5 0.71 0.81
COF 150731P00085000 P 07/31/15 85.0 0.81 0.90
COF 150731P00085500 P 07/31/15 85.5 0.92 1.03
COF 150731P00086000 P 07/31/15 86.0 1.04 1.15
COF 150731P00086500 P 07/31/15 86.5 1.19 1.31
COF 150731P00087000 P 07/31/15 87.0 1.35 1.48
COF 150731P00087500 P 07/31/15 87.5 1.51 1.67
COF 150731P00088000 P 07/31/15 88.0 1.70 1.86
COF 150731P00088500 P 07/31/15 88.5 1.93 2.11
COF 150731P00089000 P 07/31/15 89.0 2.11 2.50
COF 150731P00089500 P 07/31/15 89.5 2.36 2.78
COF 150731P00090000 P 07/31/15 90.0 2.64 3.15
COF 150731P00090500 P 07/31/15 90.5 2.95 3.45
COF 150731P00091000 P 07/31/15 91.0 3.25 3.85
COF 150731P00091500 P 07/31/15 91.5 3.50 4.15
COF 150731P00092000 P 07/31/15 92.0 3.80 4.65
COF 150731P00092500 P 07/31/15 92.5 3.95 5.05
COF 150731P00093000 P 07/31/15 93.0 4.40 5.50
COF 150731P00093500 P 07/31/15 93.5 4.75 5.95
COF 150731P00094000 P 07/31/15 94.0 5.20 6.45
COF 150731P00094500 P 07/31/15 94.5 5.60 6.85
COF 150731P00095000 P 07/31/15 95.0 6.10 7.30
COF 150731P00096000 P 07/31/15 96.0 6.95 8.25
COF 150731P00097000 P 07/31/15 97.0 7.90 9.20
COF 150731P00098000 P 07/31/15 98.0 8.90 10.75
COF 150731P00100000 P 07/31/15 100.0 10.55 12.50
COF 150807C00070000 C 08/07/15 70.0 17.95 19.60
COF 150807C00075000 C 08/07/15 75.0 11.85 15.35
COF 150807C00080000 C 08/07/15 80.0 8.20 9.45
COF 150807C00081000 C 08/07/15 81.0 7.35 8.55
COF 150807C00081500 C 08/07/15 81.5 6.60 8.05
COF 150807C00082000 C 08/07/15 82.0 6.45 7.60
COF 150807C00082500 C 08/07/15 82.5 6.05 7.15
COF 150807C00083000 C 08/07/15 83.0 5.60 6.70
COF 150807C00083500 C 08/07/15 83.5 4.85 6.25
COF 150807C00084000 C 08/07/15 84.0 4.55 5.85
COF 150807C00084500 C 08/07/15 84.5 4.20 5.65
COF 150807C00085000 C 08/07/15 85.0 4.00 5.00
COF 150807C00085500 C 08/07/15 85.5 3.65 4.60
COF 150807C00086000 C 08/07/15 86.0 3.25 4.20
COF 150807C00086500 C 08/07/15 86.5 2.94 3.45
COF 150807C00087000 C 08/07/15 87.0 2.64 3.10
COF 150807C00087500 C 08/07/15 87.5 2.31 2.74
COF 150807C00088000 C 08/07/15 88.0 2.02 2.45
COF 150807C00088500 C 08/07/15 88.5 1.76 2.17
COF 150807C00089000 C 08/07/15 89.0 1.52 1.81
COF 150807C00089500 C 08/07/15 89.5 1.30 1.68
COF 150807C00090000 C 08/07/15 90.0 1.11 1.45
COF 150807C00090500 C 08/07/15 90.5 0.93 1.35
COF 150807C00091000 C 08/07/15 91.0 0.78 1.18
COF 150807C00091500 C 08/07/15 91.5 0.70 0.94
COF 150807C00092000 C 08/07/15 92.0 0.56 0.95
COF 150807C00092500 C 08/07/15 92.5 0.43 0.83
COF 150807C00093000 C 08/07/15 93.0 0.33 0.78
COF 150807C00093500 C 08/07/15 93.5 0.25 0.67
COF 150807C00094000 C 08/07/15 94.0 0.18 0.42
COF 150807C00094500 C 08/07/15 94.5 0.10 0.39
COF 150807C00095000 C 08/07/15 95.0 0.08 0.32
COF 150807C00095500 C 08/07/15 95.5 0.03 0.27
COF 150807C00096000 C 08/07/15 96.0 0.00 0.27
COF 150807C00096500 C 08/07/15 96.5 0.00 0.50
COF 150807C00097000 C 08/07/15 97.0 0.00 0.50
COF 150807C00098000 C 08/07/15 98.0 0.00 0.50
COF 150807C00100000 C 08/07/15 100.0 0.00 0.50
COF 150807P00070000 P 08/07/15 70.0 0.00 0.45
COF 150807P00075000 P 08/07/15 75.0 0.00 0.44
COF 150807P00080000 P 08/07/15 80.0 0.13 0.58
COF 150807P00081000 P 08/07/15 81.0 0.20 0.64
COF 150807P00081500 P 08/07/15 81.5 0.25 0.68
COF 150807P00082000 P 08/07/15 82.0 0.28 0.73
COF 150807P00082500 P 08/07/15 82.5 0.35 0.76
COF 150807P00083000 P 08/07/15 83.0 0.47 0.82
COF 150807P00083500 P 08/07/15 83.5 0.50 0.89
COF 150807P00084000 P 08/07/15 84.0 0.66 1.05
COF 150807P00084500 P 08/07/15 84.5 0.76 1.13
COF 150807P00085000 P 08/07/15 85.0 0.85 1.21
COF 150807P00085500 P 08/07/15 85.5 0.97 1.36
COF 150807P00086000 P 08/07/15 86.0 1.11 1.57
COF 150807P00086500 P 08/07/15 86.5 1.27 1.71
COF 150807P00087000 P 08/07/15 87.0 1.45 1.91
COF 150807P00087500 P 08/07/15 87.5 1.65 2.16
COF 150807P00088000 P 08/07/15 88.0 1.93 2.21
COF 150807P00088500 P 08/07/15 88.5 2.13 2.63
COF 150807P00089000 P 08/07/15 89.0 2.42 2.90
COF 150807P00089500 P 08/07/15 89.5 2.69 3.20
COF 150807P00090000 P 08/07/15 90.0 2.96 3.50
COF 150807P00090500 P 08/07/15 90.5 3.25 3.85
COF 150807P00091000 P 08/07/15 91.0 3.45 4.25
COF 150807P00091500 P 08/07/15 91.5 3.55 4.60
COF 150807P00092000 P 08/07/15 92.0 3.90 5.05
COF 150807P00092500 P 08/07/15 92.5 4.30 5.40
COF 150807P00093000 P 08/07/15 93.0 4.70 5.80
COF 150807P00093500 P 08/07/15 93.5 5.10 6.55
COF 150807P00094000 P 08/07/15 94.0 5.50 6.95
COF 150807P00094500 P 08/07/15 94.5 5.95 7.45
COF 150807P00095000 P 08/07/15 95.0 6.40 7.60
COF 150807P00095500 P 08/07/15 95.5 6.85 8.10
COF 150807P00096000 P 08/07/15 96.0 7.25 8.55
COF 150807P00096500 P 08/07/15 96.5 7.75 9.05
COF 150807P00097000 P 08/07/15 97.0 8.20 9.90
COF 150807P00098000 P 08/07/15 98.0 9.20 11.00
COF 150807P00100000 P 08/07/15 100.0 10.90 12.55
COF 150814C00080000 C 08/14/15 80.0 6.85 10.95
COF 150814C00081000 C 08/14/15 81.0 7.40 9.70
COF 150814C00081500 C 08/14/15 81.5 6.25 8.65
COF 150814C00082000 C 08/14/15 82.0 6.55 8.00
COF 150814C00082500 C 08/14/15 82.5 5.25 7.75
COF 150814C00083000 C 08/14/15 83.0 5.70 6.95
COF 150814C00083500 C 08/14/15 83.5 4.35 6.55
COF 150814C00084000 C 08/14/15 84.0 4.90 6.15
COF 150814C00084500 C 08/14/15 84.5 4.00 6.05
COF 150814C00085000 C 08/14/15 85.0 3.85 4.75
COF 150814C00085500 C 08/14/15 85.5 3.65 4.90
COF 150814C00086000 C 08/14/15 86.0 3.25 4.15
COF 150814C00086500 C 08/14/15 86.5 3.00 3.60
COF 150814C00087000 C 08/14/15 87.0 2.71 3.25
COF 150814C00087500 C 08/14/15 87.5 2.39 2.89
COF 150814C00088000 C 08/14/15 88.0 2.26 2.59
COF 150814C00088500 C 08/14/15 88.5 1.95 2.25
COF 150814C00089000 C 08/14/15 89.0 1.70 2.01
COF 150814C00089500 C 08/14/15 89.5 1.48 1.77
COF 150814C00090000 C 08/14/15 90.0 1.32 1.55
COF 150814C00090500 C 08/14/15 90.5 1.08 1.38
COF 150814C00091000 C 08/14/15 91.0 0.90 1.25
COF 150814C00091500 C 08/14/15 91.5 0.74 1.10
COF 150814C00092000 C 08/14/15 92.0 0.61 1.01
COF 150814C00092500 C 08/14/15 92.5 0.46 0.83
COF 150814C00093000 C 08/14/15 93.0 0.22 1.07
COF 150814C00093500 C 08/14/15 93.5 0.12 1.06
COF 150814C00094000 C 08/14/15 94.0 0.06 0.83
COF 150814C00094500 C 08/14/15 94.5 0.01 0.71
COF 150814C00095000 C 08/14/15 95.0 0.05 0.55
COF 150814C00095500 C 08/14/15 95.5 0.01 0.52
COF 150814C00096000 C 08/14/15 96.0 0.00 0.50
COF 150814C00097000 C 08/14/15 97.0 0.00 0.50
COF 150814C00098000 C 08/14/15 98.0 0.00 0.50
COF 150814P00080000 P 08/14/15 80.0 0.14 0.72
COF 150814P00081000 P 08/14/15 81.0 0.22 0.85
COF 150814P00081500 P 08/14/15 81.5 0.20 0.92
COF 150814P00082000 P 08/14/15 82.0 0.32 1.06
COF 150814P00082500 P 08/14/15 82.5 0.47 1.06
COF 150814P00083000 P 08/14/15 83.0 0.56 1.07
COF 150814P00083500 P 08/14/15 83.5 0.67 1.13
COF 150814P00084000 P 08/14/15 84.0 0.75 1.24
COF 150814P00084500 P 08/14/15 84.5 0.85 1.32
COF 150814P00085000 P 08/14/15 85.0 1.13 1.34
COF 150814P00085500 P 08/14/15 85.5 1.09 1.57
COF 150814P00086000 P 08/14/15 86.0 1.23 1.71
COF 150814P00086500 P 08/14/15 86.5 1.56 1.81
COF 150814P00087000 P 08/14/15 87.0 1.74 1.99
COF 150814P00087500 P 08/14/15 87.5 1.91 2.23
COF 150814P00088000 P 08/14/15 88.0 2.17 2.40
COF 150814P00088500 P 08/14/15 88.5 2.43 2.66
COF 150814P00089000 P 08/14/15 89.0 2.54 3.05
COF 150814P00089500 P 08/14/15 89.5 2.81 3.30
COF 150814P00090000 P 08/14/15 90.0 3.10 3.70
COF 150814P00090500 P 08/14/15 90.5 3.45 4.80
COF 150814P00091000 P 08/14/15 91.0 3.30 4.50
COF 150814P00091500 P 08/14/15 91.5 3.50 5.55
COF 150814P00092000 P 08/14/15 92.0 4.00 5.25
COF 150814P00092500 P 08/14/15 92.5 4.35 5.65
COF 150814P00093000 P 08/14/15 93.0 4.70 6.10
COF 150814P00093500 P 08/14/15 93.5 4.15 6.35
COF 150814P00094000 P 08/14/15 94.0 5.50 7.70
COF 150814P00094500 P 08/14/15 94.5 5.00 8.30
COF 150814P00095000 P 08/14/15 95.0 6.35 7.70
COF 150814P00095500 P 08/14/15 95.5 6.40 9.20
COF 150814P00096000 P 08/14/15 96.0 5.95 10.00
COF 150814P00097000 P 08/14/15 97.0 6.90 11.00
COF 150814P00098000 P 08/14/15 98.0 7.95 11.95
COF 150821C00050000 C 08/21/15 50.0 37.05 40.30
COF 150821C00055000 C 08/21/15 55.0 32.05 35.35
COF 150821C00060000 C 08/21/15 60.0 27.75 29.75
COF 150821C00065000 C 08/21/15 65.0 22.95 24.75
COF 150821C00070000 C 08/21/15 70.0 17.75 19.55
COF 150821C00075000 C 08/21/15 75.0 13.00 14.60
COF 150821C00080000 C 08/21/15 80.0 8.40 9.30
COF 150821C00082500 C 08/21/15 82.5 6.15 7.10
COF 150821C00085000 C 08/21/15 85.0 4.20 4.75
COF 150821C00087500 C 08/21/15 87.5 2.64 2.91
COF 150821C00090000 C 08/21/15 90.0 1.42 1.57
COF 150821C00092500 C 08/21/15 92.5 0.62 0.77
COF 150821C00095000 C 08/21/15 95.0 0.22 0.54
COF 150821C00097500 C 08/21/15 97.5 0.09 0.45
COF 150821C00100000 C 08/21/15 100.0 0.02 0.32
COF 150821C00105000 C 08/21/15 105.0 0.01 0.13
COF 150821C00110000 C 08/21/15 110.0 0.00 0.08
COF 150821C00115000 C 08/21/15 115.0 0.00 0.04
COF 150821C00120000 C 08/21/15 120.0 0.00 0.05
COF 150821C00125000 C 08/21/15 125.0 0.00 0.03
COF 150821C00130000 C 08/21/15 130.0 0.00 0.03
COF 150821P00050000 P 08/21/15 50.0 0.00 0.04
COF 150821P00055000 P 08/21/15 55.0 0.02 0.06
COF 150821P00060000 P 08/21/15 60.0 0.02 0.13
COF 150821P00065000 P 08/21/15 65.0 0.05 0.14
COF 150821P00070000 P 08/21/15 70.0 0.09 0.31
COF 150821P00075000 P 08/21/15 75.0 0.07 0.44
COF 150821P00080000 P 08/21/15 80.0 0.32 0.66
COF 150821P00082500 P 08/21/15 82.5 0.80 0.89
COF 150821P00085000 P 08/21/15 85.0 1.31 1.40
COF 150821P00087500 P 08/21/15 87.5 2.16 2.30
COF 150821P00090000 P 08/21/15 90.0 3.30 3.75
COF 150821P00092500 P 08/21/15 92.5 4.60 5.55
COF 150821P00095000 P 08/21/15 95.0 6.80 7.70
COF 150821P00097500 P 08/21/15 97.5 8.90 10.10
COF 150821P00100000 P 08/21/15 100.0 11.00 12.55
COF 150821P00105000 P 08/21/15 105.0 15.95 17.55
COF 150821P00110000 P 08/21/15 110.0 20.75 22.95
COF 150821P00115000 P 08/21/15 115.0 25.25 28.40
COF 150821P00120000 P 08/21/15 120.0 30.65 33.40
COF 150821P00125000 P 08/21/15 125.0 35.65 38.55
COF 150821P00130000 P 08/21/15 130.0 40.25 43.35
COF 150918C00045000 C 09/18/15 45.0 42.05 45.15
COF 150918C00050000 C 09/18/15 50.0 37.05 40.15
COF 150918C00055000 C 09/18/15 55.0 32.05 35.35
COF 150918C00060000 C 09/18/15 60.0 27.05 30.35
COF 150918C00065000 C 09/18/15 65.0 22.80 24.70
COF 150918C00067500 C 09/18/15 67.5 20.05 22.25
COF 150918C00070000 C 09/18/15 70.0 18.00 19.60
COF 150918C00072500 C 09/18/15 72.5 15.55 17.15
COF 150918C00075000 C 09/18/15 75.0 13.15 14.75
COF 150918C00077500 C 09/18/15 77.5 10.85 11.90
COF 150918C00080000 C 09/18/15 80.0 8.60 9.70
COF 150918C00082500 C 09/18/15 82.5 6.45 7.50
COF 150918C00085000 C 09/18/15 85.0 4.60 5.10
COF 150918C00087500 C 09/18/15 87.5 3.15 3.35
COF 150918C00090000 C 09/18/15 90.0 1.91 2.06
COF 150918C00092500 C 09/18/15 92.5 0.98 1.31
COF 150918C00095000 C 09/18/15 95.0 0.53 0.67
COF 150918C00097500 C 09/18/15 97.5 0.22 0.55
COF 150918C00100000 C 09/18/15 100.0 0.07 0.31
COF 150918C00105000 C 09/18/15 105.0 0.02 0.16
COF 150918C00110000 C 09/18/15 110.0 0.01 0.12
COF 150918P00045000 P 09/18/15 45.0 0.00 0.07
COF 150918P00050000 P 09/18/15 50.0 0.00 0.09
COF 150918P00055000 P 09/18/15 55.0 0.01 0.13
COF 150918P00060000 P 09/18/15 60.0 0.05 0.32
COF 150918P00065000 P 09/18/15 65.0 0.08 0.19
COF 150918P00067500 P 09/18/15 67.5 0.07 0.49
COF 150918P00070000 P 09/18/15 70.0 0.03 0.47
COF 150918P00072500 P 09/18/15 72.5 0.05 0.51
COF 150918P00075000 P 09/18/15 75.0 0.14 0.60
COF 150918P00077500 P 09/18/15 77.5 0.29 0.72
COF 150918P00080000 P 09/18/15 80.0 0.78 0.87
COF 150918P00082500 P 09/18/15 82.5 1.15 1.26
COF 150918P00085000 P 09/18/15 85.0 1.77 1.87
COF 150918P00087500 P 09/18/15 87.5 2.60 2.79
COF 150918P00090000 P 09/18/15 90.0 3.60 4.20
COF 150918P00092500 P 09/18/15 92.5 4.95 5.85
COF 150918P00095000 P 09/18/15 95.0 6.90 7.85
COF 150918P00097500 P 09/18/15 97.5 9.25 10.15
COF 150918P00100000 P 09/18/15 100.0 11.05 12.95
COF 150918P00105000 P 09/18/15 105.0 15.95 17.60
COF 150918P00110000 P 09/18/15 110.0 20.75 22.60
COF 151218C00050000 C 12/18/15 50.0 36.50 40.50
COF 151218C00055000 C 12/18/15 55.0 31.50 35.45
COF 151218C00060000 C 12/18/15 60.0 26.55 30.50
COF 151218C00065000 C 12/18/15 65.0 21.75 25.40
COF 151218C00070000 C 12/18/15 70.0 17.30 19.80
COF 151218C00072500 C 12/18/15 72.5 15.90 17.30
COF 151218C00075000 C 12/18/15 75.0 13.75 15.05
COF 151218C00077500 C 12/18/15 77.5 11.45 12.80
COF 151218C00080000 C 12/18/15 80.0 9.40 10.50
COF 151218C00082500 C 12/18/15 82.5 7.55 8.45
COF 151218C00085000 C 12/18/15 85.0 5.80 6.25
COF 151218C00087500 C 12/18/15 87.5 4.50 4.75
COF 151218C00090000 C 12/18/15 90.0 3.10 3.50
COF 151218C00092500 C 12/18/15 92.5 2.15 2.54
COF 151218C00095000 C 12/18/15 95.0 1.44 1.84
COF 151218C00097500 C 12/18/15 97.5 0.89 1.32
COF 151218C00100000 C 12/18/15 100.0 0.52 0.94
COF 151218C00105000 C 12/18/15 105.0 0.13 0.50
COF 151218C00110000 C 12/18/15 110.0 0.05 0.48
COF 151218C00115000 C 12/18/15 115.0 0.03 0.31
COF 151218C00120000 C 12/18/15 120.0 0.00 0.21
COF 151218P00050000 P 12/18/15 50.0 0.04 0.39
COF 151218P00055000 P 12/18/15 55.0 0.07 0.50
COF 151218P00060000 P 12/18/15 60.0 0.17 0.51
COF 151218P00065000 P 12/18/15 65.0 0.21 0.65
COF 151218P00070000 P 12/18/15 70.0 0.41 0.85
COF 151218P00072500 P 12/18/15 72.5 0.58 1.00
COF 151218P00075000 P 12/18/15 75.0 0.83 1.21
COF 151218P00077500 P 12/18/15 77.5 1.17 1.57
COF 151218P00080000 P 12/18/15 80.0 1.62 1.94
COF 151218P00082500 P 12/18/15 82.5 2.32 2.55
COF 151218P00085000 P 12/18/15 85.0 3.10 3.35
COF 151218P00087500 P 12/18/15 87.5 4.10 4.35
COF 151218P00090000 P 12/18/15 90.0 4.95 5.70
COF 151218P00092500 P 12/18/15 92.5 6.30 7.35
COF 151218P00095000 P 12/18/15 95.0 8.10 9.15
COF 151218P00097500 P 12/18/15 97.5 9.95 11.10
COF 151218P00100000 P 12/18/15 100.0 11.95 13.30
COF 151218P00105000 P 12/18/15 105.0 15.55 18.65
COF 151218P00110000 P 12/18/15 110.0 20.35 23.75
COF 151218P00115000 P 12/18/15 115.0 25.30 28.70
COF 151218P00120000 P 12/18/15 120.0 30.80 32.80
COF 160115C00035000 C 01/15/16 35.0 51.50 55.50
COF 160115C00040000 C 01/15/16 40.0 46.50 50.45
COF 160115C00045000 C 01/15/16 45.0 41.50 45.45
COF 160115C00050000 C 01/15/16 50.0 36.50 40.45
COF 160115C00055000 C 01/15/16 55.0 31.90 35.50
COF 160115C00060000 C 01/15/16 60.0 27.15 29.90
COF 160115C00062500 C 01/15/16 62.5 25.45 27.45
COF 160115C00065000 C 01/15/16 65.0 23.05 23.90
COF 160115C00067500 C 01/15/16 67.5 20.50 22.40
COF 160115C00070000 C 01/15/16 70.0 18.25 19.70
COF 160115C00072500 C 01/15/16 72.5 15.95 17.40
COF 160115C00075000 C 01/15/16 75.0 13.75 15.20
COF 160115C00077500 C 01/15/16 77.5 11.55 13.05
COF 160115C00080000 C 01/15/16 80.0 9.65 10.85
COF 160115C00082500 C 01/15/16 82.5 7.75 8.55
COF 160115C00085000 C 01/15/16 85.0 6.10 6.75
COF 160115C00087500 C 01/15/16 87.5 4.65 5.25
COF 160115C00090000 C 01/15/16 90.0 3.45 3.85
COF 160115C00092500 C 01/15/16 92.5 2.49 2.69
COF 160115C00095000 C 01/15/16 95.0 1.72 2.01
COF 160115C00097500 C 01/15/16 97.5 1.14 1.35
COF 160115C00100000 C 01/15/16 100.0 0.72 0.93
COF 160115C00105000 C 01/15/16 105.0 0.23 0.61
COF 160115C00110000 C 01/15/16 110.0 0.03 0.49
COF 160115C00115000 C 01/15/16 115.0 0.00 0.38
COF 160115C00120000 C 01/15/16 120.0 0.00 0.22
COF 160115P00035000 P 01/15/16 35.0 0.00 0.11
COF 160115P00040000 P 01/15/16 40.0 0.00 0.10
COF 160115P00045000 P 01/15/16 45.0 0.00 0.34
COF 160115P00050000 P 01/15/16 50.0 0.03 0.49
COF 160115P00055000 P 01/15/16 55.0 0.07 0.43
COF 160115P00060000 P 01/15/16 60.0 0.20 0.56
COF 160115P00062500 P 01/15/16 62.5 0.35 0.66
COF 160115P00065000 P 01/15/16 65.0 0.44 0.69
COF 160115P00067500 P 01/15/16 67.5 0.56 0.81
COF 160115P00070000 P 01/15/16 70.0 0.71 0.95
COF 160115P00072500 P 01/15/16 72.5 0.90 1.17
COF 160115P00075000 P 01/15/16 75.0 1.25 1.44
COF 160115P00077500 P 01/15/16 77.5 1.56 1.79
COF 160115P00080000 P 01/15/16 80.0 2.11 2.21
COF 160115P00082500 P 01/15/16 82.5 2.62 2.87
COF 160115P00085000 P 01/15/16 85.0 3.45 3.75
COF 160115P00087500 P 01/15/16 87.5 4.45 4.80
COF 160115P00090000 P 01/15/16 90.0 5.50 6.10
COF 160115P00092500 P 01/15/16 92.5 7.05 7.65
COF 160115P00095000 P 01/15/16 95.0 8.25 9.45
COF 160115P00097500 P 01/15/16 97.5 10.05 11.35
COF 160115P00100000 P 01/15/16 100.0 12.05 13.55
COF 160115P00105000 P 01/15/16 105.0 16.80 18.50
COF 160115P00110000 P 01/15/16 110.0 20.40 23.80
COF 160115P00115000 P 01/15/16 115.0 25.35 27.95
COF 160115P00120000 P 01/15/16 120.0 30.35 32.90
COF 170120C00040000 C 01/20/17 40.0 46.50 50.55
COF 170120C00045000 C 01/20/17 45.0 41.50 45.55
COF 170120C00050000 C 01/20/17 50.0 36.50 40.60
COF 170120C00055000 C 01/20/17 55.0 32.30 35.20
COF 170120C00060000 C 01/20/17 60.0 27.90 30.05
COF 170120C00065000 C 01/20/17 65.0 23.20 25.80
COF 170120C00067500 C 01/20/17 67.5 20.90 23.75
COF 170120C00070000 C 01/20/17 70.0 19.00 21.75
COF 170120C00072500 C 01/20/17 72.5 16.85 19.85
COF 170120C00075000 C 01/20/17 75.0 14.90 17.90
COF 170120C00077500 C 01/20/17 77.5 13.10 16.25
COF 170120C00080000 C 01/20/17 80.0 12.20 14.40
COF 170120C00082500 C 01/20/17 82.5 10.05 12.85
COF 170120C00085000 C 01/20/17 85.0 9.00 10.75
COF 170120C00087500 C 01/20/17 87.5 7.80 9.55
COF 170120C00090000 C 01/20/17 90.0 6.45 7.60
COF 170120C00092500 C 01/20/17 92.5 5.30 7.15
COF 170120C00095000 C 01/20/17 95.0 4.80 5.95
COF 170120C00097500 C 01/20/17 97.5 3.65 5.15
COF 170120C00100000 C 01/20/17 100.0 2.90 4.40
COF 170120C00105000 C 01/20/17 105.0 2.00 2.92
COF 170120C00110000 C 01/20/17 110.0 1.14 2.12
COF 170120C00115000 C 01/20/17 115.0 0.61 1.49
COF 170120C00120000 C 01/20/17 120.0 0.26 1.12
COF 170120P00040000 P 01/20/17 40.0 0.00 0.99
COF 170120P00045000 P 01/20/17 45.0 0.10 0.99
COF 170120P00050000 P 01/20/17 50.0 0.49 1.17
COF 170120P00055000 P 01/20/17 55.0 0.80 1.44
COF 170120P00060000 P 01/20/17 60.0 0.98 1.84
COF 170120P00065000 P 01/20/17 65.0 1.55 2.46
COF 170120P00067500 P 01/20/17 67.5 1.93 2.45
COF 170120P00070000 P 01/20/17 70.0 2.10 3.10
COF 170120P00072500 P 01/20/17 72.5 2.60 4.20
COF 170120P00075000 P 01/20/17 75.0 3.20 4.70
COF 170120P00077500 P 01/20/17 77.5 3.90 5.50
COF 170120P00080000 P 01/20/17 80.0 4.70 6.10
COF 170120P00082500 P 01/20/17 82.5 5.40 7.35
COF 170120P00085000 P 01/20/17 85.0 6.45 8.35
COF 170120P00087500 P 01/20/17 87.5 7.55 9.55
COF 170120P00090000 P 01/20/17 90.0 9.55 10.65
COF 170120P00092500 P 01/20/17 92.5 10.10 12.70
COF 170120P00095000 P 01/20/17 95.0 11.30 14.25
COF 170120P00097500 P 01/20/17 97.5 12.90 15.85
COF 170120P00100000 P 01/20/17 100.0 14.60 17.60
COF 170120P00105000 P 01/20/17 105.0 18.40 21.40
COF 170120P00110000 P 01/20/17 110.0 22.50 25.90
COF 170120P00115000 P 01/20/17 115.0 27.10 30.30
COF 170120P00120000 P 01/20/17 120.0 31.85 34.85

OPRA data is delayed 15 minutes.