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 (2015-08-14)Premium Content

Capital One Financial Corporation (COF)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150904C00060000 C 09/04/15 60.0 13.75 15.55
COF 150904C00062500 C 09/04/15 62.5 10.85 13.05
COF 150904C00063000 C 09/04/15 63.0 10.55 12.55
COF 150904C00064000 C 09/04/15 64.0 9.40 11.30
COF 150904C00065000 C 09/04/15 65.0 8.80 10.65
COF 150904C00065500 C 09/04/15 65.5 8.30 10.00
COF 150904C00066000 C 09/04/15 66.0 7.80 9.60
COF 150904C00066500 C 09/04/15 66.5 7.25 8.55
COF 150904C00067000 C 09/04/15 67.0 6.75 8.05
COF 150904C00067500 C 09/04/15 67.5 6.30 7.55
COF 150904C00068000 C 09/04/15 68.0 5.80 7.05
COF 150904C00068500 C 09/04/15 68.5 5.30 6.55
COF 150904C00069000 C 09/04/15 69.0 4.80 6.05
COF 150904C00069500 C 09/04/15 69.5 4.50 5.55
COF 150904C00070000 C 09/04/15 70.0 3.95 5.05
COF 150904C00070500 C 09/04/15 70.5 3.60 4.45
COF 150904C00071000 C 09/04/15 71.0 3.10 3.90
COF 150904C00071500 C 09/04/15 71.5 2.83 3.65
COF 150904C00072000 C 09/04/15 72.0 2.37 3.25
COF 150904C00072500 C 09/04/15 72.5 2.00 2.65
COF 150904C00073000 C 09/04/15 73.0 1.68 2.54
COF 150904C00073500 C 09/04/15 73.5 1.35 1.91
COF 150904C00074000 C 09/04/15 74.0 1.30 1.51
COF 150904C00074500 C 09/04/15 74.5 1.02 1.27
COF 150904C00075000 C 09/04/15 75.0 0.80 0.95
COF 150904C00075500 C 09/04/15 75.5 0.60 0.76
COF 150904C00076000 C 09/04/15 76.0 0.44 0.55
COF 150904C00076500 C 09/04/15 76.5 0.28 0.41
COF 150904C00077000 C 09/04/15 77.0 0.19 0.29
COF 150904C00077500 C 09/04/15 77.5 0.11 0.22
COF 150904C00078000 C 09/04/15 78.0 0.06 0.32
COF 150904C00078500 C 09/04/15 78.5 0.02 0.49
COF 150904C00079000 C 09/04/15 79.0 0.01 0.49
COF 150904C00079500 C 09/04/15 79.5 0.01 0.23
COF 150904C00080000 C 09/04/15 80.0 0.00 0.23
COF 150904C00080500 C 09/04/15 80.5 0.00 0.49
COF 150904C00081000 C 09/04/15 81.0 0.00 0.49
COF 150904C00081500 C 09/04/15 81.5 0.00 0.25
COF 150904C00082000 C 09/04/15 82.0 0.00 0.30
COF 150904C00082500 C 09/04/15 82.5 0.00 0.33
COF 150904C00083000 C 09/04/15 83.0 0.00 0.25
COF 150904C00083500 C 09/04/15 83.5 0.00 0.49
COF 150904C00084000 C 09/04/15 84.0 0.00 0.49
COF 150904C00084500 C 09/04/15 84.5 0.00 0.50
COF 150904C00085000 C 09/04/15 85.0 0.00 0.49
COF 150904C00085500 C 09/04/15 85.5 0.00 0.49
COF 150904C00086000 C 09/04/15 86.0 0.00 0.25
COF 150904C00086500 C 09/04/15 86.5 0.00 0.25
COF 150904C00087000 C 09/04/15 87.0 0.00 0.50
COF 150904C00087500 C 09/04/15 87.5 0.00 0.26
COF 150904C00088000 C 09/04/15 88.0 0.00 0.25
COF 150904C00088500 C 09/04/15 88.5 0.00 0.50
COF 150904C00089000 C 09/04/15 89.0 0.00 0.49
COF 150904C00089500 C 09/04/15 89.5 0.00 0.49
COF 150904C00090000 C 09/04/15 90.0 0.00 0.25
COF 150904C00090500 C 09/04/15 90.5 0.00 0.25
COF 150904C00091000 C 09/04/15 91.0 0.00 0.49
COF 150904C00091500 C 09/04/15 91.5 0.00 0.49
COF 150904C00092000 C 09/04/15 92.0 0.00 0.49
COF 150904C00092500 C 09/04/15 92.5 0.00 0.49
COF 150904C00093000 C 09/04/15 93.0 0.00 0.25
COF 150904C00093500 C 09/04/15 93.5 0.00 0.49
COF 150904C00094000 C 09/04/15 94.0 0.00 0.49
COF 150904C00094500 C 09/04/15 94.5 0.00 0.49
COF 150904C00095000 C 09/04/15 95.0 0.00 0.49
COF 150904C00095500 C 09/04/15 95.5 0.00 0.49
COF 150904C00096000 C 09/04/15 96.0 0.00 0.25
COF 150904C00096500 C 09/04/15 96.5 0.00 0.49
COF 150904C00097000 C 09/04/15 97.0 0.00 0.49
COF 150904C00097500 C 09/04/15 97.5 0.00 0.25
COF 150904C00098000 C 09/04/15 98.0 0.00 0.49
COF 150904C00098500 C 09/04/15 98.5 0.00 0.49
COF 150904C00099000 C 09/04/15 99.0 0.00 0.49
COF 150904C00100000 C 09/04/15 100.0 0.00 0.49
COF 150904C00105000 C 09/04/15 105.0 0.00 0.49
COF 150904P00060000 P 09/04/15 60.0 0.00 0.14
COF 150904P00062500 P 09/04/15 62.5 0.00 0.25
COF 150904P00063000 P 09/04/15 63.0 0.00 0.49
COF 150904P00064000 P 09/04/15 64.0 0.00 0.25
COF 150904P00065000 P 09/04/15 65.0 0.00 0.32
COF 150904P00065500 P 09/04/15 65.5 0.01 0.41
COF 150904P00066000 P 09/04/15 66.0 0.01 0.44
COF 150904P00066500 P 09/04/15 66.5 0.01 0.49
COF 150904P00067000 P 09/04/15 67.0 0.01 0.49
COF 150904P00067500 P 09/04/15 67.5 0.01 0.49
COF 150904P00068000 P 09/04/15 68.0 0.01 0.25
COF 150904P00068500 P 09/04/15 68.5 0.01 0.49
COF 150904P00069000 P 09/04/15 69.0 0.05 0.19
COF 150904P00069500 P 09/04/15 69.5 0.02 0.49
COF 150904P00070000 P 09/04/15 70.0 0.10 0.27
COF 150904P00070500 P 09/04/15 70.5 0.02 0.49
COF 150904P00071000 P 09/04/15 71.0 0.24 0.35
COF 150904P00071500 P 09/04/15 71.5 0.27 0.45
COF 150904P00072000 P 09/04/15 72.0 0.38 0.51
COF 150904P00072500 P 09/04/15 72.5 0.16 0.72
COF 150904P00073000 P 09/04/15 73.0 0.59 0.76
COF 150904P00073500 P 09/04/15 73.5 0.76 0.93
COF 150904P00074000 P 09/04/15 74.0 1.00 1.11
COF 150904P00074500 P 09/04/15 74.5 1.13 1.49
COF 150904P00075000 P 09/04/15 75.0 1.43 1.62
COF 150904P00075500 P 09/04/15 75.5 1.67 2.09
COF 150904P00076000 P 09/04/15 76.0 1.98 2.36
COF 150904P00076500 P 09/04/15 76.5 2.33 2.64
COF 150904P00077000 P 09/04/15 77.0 2.45 3.50
COF 150904P00077500 P 09/04/15 77.5 2.85 3.90
COF 150904P00078000 P 09/04/15 78.0 2.15 4.40
COF 150904P00078500 P 09/04/15 78.5 2.56 4.85
COF 150904P00079000 P 09/04/15 79.0 2.98 5.35
COF 150904P00079500 P 09/04/15 79.5 3.40 5.85
COF 150904P00080000 P 09/04/15 80.0 3.85 6.25
COF 150904P00080500 P 09/04/15 80.5 4.30 6.75
COF 150904P00081000 P 09/04/15 81.0 4.80 7.25
COF 150904P00081500 P 09/04/15 81.5 5.30 7.75
COF 150904P00082000 P 09/04/15 82.0 5.80 8.25
COF 150904P00082500 P 09/04/15 82.5 6.30 8.75
COF 150904P00083000 P 09/04/15 83.0 6.70 9.30
COF 150904P00083500 P 09/04/15 83.5 7.15 9.90
COF 150904P00084000 P 09/04/15 84.0 7.70 10.40
COF 150904P00084500 P 09/04/15 84.5 8.20 11.00
COF 150904P00085000 P 09/04/15 85.0 8.90 11.75
COF 150904P00085500 P 09/04/15 85.5 9.20 11.75
COF 150904P00086000 P 09/04/15 86.0 9.75 12.85
COF 150904P00086500 P 09/04/15 86.5 10.25 13.55
COF 150904P00087000 P 09/04/15 87.0 10.70 14.10
COF 150904P00087500 P 09/04/15 87.5 11.25 14.00
COF 150904P00088000 P 09/04/15 88.0 11.70 15.55
COF 150904P00088500 P 09/04/15 88.5 12.25 15.80
COF 150904P00089000 P 09/04/15 89.0 12.70 16.60
COF 150904P00089500 P 09/04/15 89.5 13.10 16.80
COF 150904P00090000 P 09/04/15 90.0 13.90 17.60
COF 150904P00090500 P 09/04/15 90.5 14.25 18.05
COF 150904P00091000 P 09/04/15 91.0 14.60 17.55
COF 150904P00091500 P 09/04/15 91.5 15.25 19.05
COF 150904P00092000 P 09/04/15 92.0 15.75 19.40
COF 150904P00092500 P 09/04/15 92.5 16.25 20.10
COF 150904P00093000 P 09/04/15 93.0 16.75 20.60
COF 150904P00093500 P 09/04/15 93.5 17.15 21.10
COF 150904P00094000 P 09/04/15 94.0 17.75 21.55
COF 150904P00094500 P 09/04/15 94.5 18.25 22.05
COF 150904P00095000 P 09/04/15 95.0 18.75 22.60
COF 150904P00095500 P 09/04/15 95.5 19.25 23.10
COF 150904P00096000 P 09/04/15 96.0 19.75 23.60
COF 150904P00096500 P 09/04/15 96.5 20.25 24.10
COF 150904P00097000 P 09/04/15 97.0 20.60 24.55
COF 150904P00097500 P 09/04/15 97.5 21.25 25.05
COF 150904P00098000 P 09/04/15 98.0 21.75 25.55
COF 150904P00098500 P 09/04/15 98.5 22.25 26.10
COF 150904P00099000 P 09/04/15 99.0 22.65 25.85
COF 150904P00100000 P 09/04/15 100.0 23.70 27.65
COF 150904P00105000 P 09/04/15 105.0 29.25 31.35
COF 150911C00065000 C 09/11/15 65.0 8.90 10.50
COF 150911C00067500 C 09/11/15 67.5 6.55 8.05
COF 150911C00068000 C 09/11/15 68.0 6.10 7.55
COF 150911C00068500 C 09/11/15 68.5 5.60 7.05
COF 150911C00069000 C 09/11/15 69.0 5.20 6.50
COF 150911C00069500 C 09/11/15 69.5 4.75 6.00
COF 150911C00070000 C 09/11/15 70.0 4.35 5.50
COF 150911C00070500 C 09/11/15 70.5 3.95 5.05
COF 150911C00071000 C 09/11/15 71.0 3.55 4.70
COF 150911C00071500 C 09/11/15 71.5 3.20 3.90
COF 150911C00072000 C 09/11/15 72.0 2.89 3.55
COF 150911C00072500 C 09/11/15 72.5 2.61 3.10
COF 150911C00073000 C 09/11/15 73.0 2.38 2.71
COF 150911C00073500 C 09/11/15 73.5 1.97 2.62
COF 150911C00074000 C 09/11/15 74.0 1.75 2.17
COF 150911C00074500 C 09/11/15 74.5 1.38 1.85
COF 150911C00075000 C 09/11/15 75.0 1.27 1.51
COF 150911C00075500 C 09/11/15 75.5 0.96 1.30
COF 150911C00076000 C 09/11/15 76.0 0.75 1.10
COF 150911C00076500 C 09/11/15 76.5 0.69 0.86
COF 150911C00077000 C 09/11/15 77.0 0.55 0.70
COF 150911C00077500 C 09/11/15 77.5 0.42 0.54
COF 150911C00078000 C 09/11/15 78.0 0.27 0.47
COF 150911C00078500 C 09/11/15 78.5 0.20 0.62
COF 150911C00079000 C 09/11/15 79.0 0.14 0.51
COF 150911C00079500 C 09/11/15 79.5 0.11 0.44
COF 150911C00080000 C 09/11/15 80.0 0.05 0.49
COF 150911C00080500 C 09/11/15 80.5 0.05 0.46
COF 150911C00081000 C 09/11/15 81.0 0.03 0.50
COF 150911C00081500 C 09/11/15 81.5 0.01 0.49
COF 150911C00082000 C 09/11/15 82.0 0.01 0.49
COF 150911C00082500 C 09/11/15 82.5 0.01 0.13
COF 150911C00083000 C 09/11/15 83.0 0.00 0.28
COF 150911C00083500 C 09/11/15 83.5 0.00 0.49
COF 150911C00084000 C 09/11/15 84.0 0.00 0.49
COF 150911C00084500 C 09/11/15 84.5 0.00 0.49
COF 150911C00085000 C 09/11/15 85.0 0.00 0.38
COF 150911C00085500 C 09/11/15 85.5 0.00 0.49
COF 150911C00086000 C 09/11/15 86.0 0.00 0.49
COF 150911C00086500 C 09/11/15 86.5 0.00 0.49
COF 150911C00087000 C 09/11/15 87.0 0.00 0.49
COF 150911C00088000 C 09/11/15 88.0 0.00 0.49
COF 150911C00089000 C 09/11/15 89.0 0.00 0.49
COF 150911C00090000 C 09/11/15 90.0 0.00 0.49
COF 150911P00065000 P 09/11/15 65.0 0.10 0.18
COF 150911P00067500 P 09/11/15 67.5 0.02 0.49
COF 150911P00068000 P 09/11/15 68.0 0.08 0.49
COF 150911P00068500 P 09/11/15 68.5 0.11 0.48
COF 150911P00069000 P 09/11/15 69.0 0.13 0.49
COF 150911P00069500 P 09/11/15 69.5 0.37 0.49
COF 150911P00070000 P 09/11/15 70.0 0.42 0.56
COF 150911P00070500 P 09/11/15 70.5 0.54 0.65
COF 150911P00071000 P 09/11/15 71.0 0.61 0.76
COF 150911P00071500 P 09/11/15 71.5 0.72 0.84
COF 150911P00072000 P 09/11/15 72.0 0.78 1.09
COF 150911P00072500 P 09/11/15 72.5 0.74 1.23
COF 150911P00073000 P 09/11/15 73.0 1.03 1.41
COF 150911P00073500 P 09/11/15 73.5 1.21 1.60
COF 150911P00074000 P 09/11/15 74.0 1.38 1.81
COF 150911P00074500 P 09/11/15 74.5 1.60 2.09
COF 150911P00075000 P 09/11/15 75.0 1.81 2.11
COF 150911P00075500 P 09/11/15 75.5 1.99 2.57
COF 150911P00076000 P 09/11/15 76.0 2.39 2.74
COF 150911P00076500 P 09/11/15 76.5 2.71 3.10
COF 150911P00077000 P 09/11/15 77.0 2.87 3.45
COF 150911P00077500 P 09/11/15 77.5 3.00 3.80
COF 150911P00078000 P 09/11/15 78.0 3.55 4.50
COF 150911P00078500 P 09/11/15 78.5 3.25 4.95
COF 150911P00079000 P 09/11/15 79.0 3.20 5.40
COF 150911P00079500 P 09/11/15 79.5 3.60 5.90
COF 150911P00080000 P 09/11/15 80.0 4.05 6.40
COF 150911P00080500 P 09/11/15 80.5 4.50 6.90
COF 150911P00081000 P 09/11/15 81.0 4.95 7.35
COF 150911P00081500 P 09/11/15 81.5 5.40 7.80
COF 150911P00082000 P 09/11/15 82.0 5.85 8.35
COF 150911P00082500 P 09/11/15 82.5 6.25 8.85
COF 150911P00083000 P 09/11/15 83.0 6.80 9.35
COF 150911P00083500 P 09/11/15 83.5 7.30 9.90
COF 150911P00084000 P 09/11/15 84.0 7.70 10.90
COF 150911P00084500 P 09/11/15 84.5 8.20 11.00
COF 150911P00085000 P 09/11/15 85.0 8.70 11.25
COF 150911P00085500 P 09/11/15 85.5 9.50 11.75
COF 150911P00086000 P 09/11/15 86.0 9.75 12.50
COF 150911P00086500 P 09/11/15 86.5 10.30 12.95
COF 150911P00087000 P 09/11/15 87.0 10.65 13.80
COF 150911P00088000 P 09/11/15 88.0 11.75 14.70
COF 150911P00089000 P 09/11/15 89.0 12.65 16.20
COF 150911P00090000 P 09/11/15 90.0 13.95 16.55
COF 150918C00045000 C 09/18/15 45.0 28.50 30.60
COF 150918C00050000 C 09/18/15 50.0 23.75 25.60
COF 150918C00055000 C 09/18/15 55.0 18.35 20.55
COF 150918C00060000 C 09/18/15 60.0 13.45 15.55
COF 150918C00065000 C 09/18/15 65.0 8.40 10.50
COF 150918C00067500 C 09/18/15 67.5 6.80 8.10
COF 150918C00068000 C 09/18/15 68.0 6.40 7.65
COF 150918C00069000 C 09/18/15 69.0 5.55 6.75
COF 150918C00070000 C 09/18/15 70.0 4.95 5.80
COF 150918C00070500 C 09/18/15 70.5 4.60 5.25
COF 150918C00071000 C 09/18/15 71.0 4.20 4.65
COF 150918C00071500 C 09/18/15 71.5 3.75 4.25
COF 150918C00072000 C 09/18/15 72.0 3.40 3.90
COF 150918C00072500 C 09/18/15 72.5 3.10 3.55
COF 150918C00073000 C 09/18/15 73.0 2.80 3.20
COF 150918C00073500 C 09/18/15 73.5 2.52 2.83
COF 150918C00074000 C 09/18/15 74.0 2.26 2.52
COF 150918C00074500 C 09/18/15 74.5 1.99 2.25
COF 150918C00075000 C 09/18/15 75.0 1.73 1.95
COF 150918C00075500 C 09/18/15 75.5 1.50 1.72
COF 150918C00076000 C 09/18/15 76.0 1.30 1.47
COF 150918C00076500 C 09/18/15 76.5 1.10 1.26
COF 150918C00077000 C 09/18/15 77.0 0.91 1.07
COF 150918C00077500 C 09/18/15 77.5 0.77 0.90
COF 150918C00078000 C 09/18/15 78.0 0.64 0.77
COF 150918C00078500 C 09/18/15 78.5 0.52 0.65
COF 150918C00079000 C 09/18/15 79.0 0.41 0.54
COF 150918C00079500 C 09/18/15 79.5 0.31 0.45
COF 150918C00080000 C 09/18/15 80.0 0.24 0.37
COF 150918C00080500 C 09/18/15 80.5 0.17 0.50
COF 150918C00081000 C 09/18/15 81.0 0.11 0.49
COF 150918C00081500 C 09/18/15 81.5 0.04 0.49
COF 150918C00082000 C 09/18/15 82.0 0.04 0.49
COF 150918C00082500 C 09/18/15 82.5 0.10 0.15
COF 150918C00083000 C 09/18/15 83.0 0.01 0.48
COF 150918C00083500 C 09/18/15 83.5 0.04 0.41
COF 150918C00084000 C 09/18/15 84.0 0.03 0.28
COF 150918C00084500 C 09/18/15 84.5 0.02 0.19
COF 150918C00085000 C 09/18/15 85.0 0.01 0.13
COF 150918C00085500 C 09/18/15 85.5 0.01 0.26
COF 150918C00086000 C 09/18/15 86.0 0.00 0.49
COF 150918C00086500 C 09/18/15 86.5 0.00 0.49
COF 150918C00087000 C 09/18/15 87.0 0.00 0.49
COF 150918C00087500 C 09/18/15 87.5 0.01 0.13
COF 150918C00088000 C 09/18/15 88.0 0.00 0.49
COF 150918C00088500 C 09/18/15 88.5 0.00 0.49
COF 150918C00089000 C 09/18/15 89.0 0.00 0.49
COF 150918C00089500 C 09/18/15 89.5 0.00 0.49
COF 150918C00090000 C 09/18/15 90.0 0.00 0.02
COF 150918C00090500 C 09/18/15 90.5 0.00 0.49
COF 150918C00091000 C 09/18/15 91.0 0.00 0.49
COF 150918C00091500 C 09/18/15 91.5 0.00 0.49
COF 150918C00092000 C 09/18/15 92.0 0.00 0.49
COF 150918C00092500 C 09/18/15 92.5 0.01 0.11
COF 150918C00093000 C 09/18/15 93.0 0.00 0.49
COF 150918C00093500 C 09/18/15 93.5 0.00 0.49
COF 150918C00094000 C 09/18/15 94.0 0.00 0.49
COF 150918C00094500 C 09/18/15 94.5 0.00 0.49
COF 150918C00095000 C 09/18/15 95.0 0.00 0.01
COF 150918C00095500 C 09/18/15 95.5 0.00 0.49
COF 150918C00096000 C 09/18/15 96.0 0.00 0.49
COF 150918C00096500 C 09/18/15 96.5 0.00 0.49
COF 150918C00097000 C 09/18/15 97.0 0.00 0.49
COF 150918C00097500 C 09/18/15 97.5 0.00 0.01
COF 150918C00098000 C 09/18/15 98.0 0.00 0.25
COF 150918C00099000 C 09/18/15 99.0 0.00 0.49
COF 150918C00100000 C 09/18/15 100.0 0.00 0.49
COF 150918C00101000 C 09/18/15 101.0 0.00 0.25
COF 150918C00102000 C 09/18/15 102.0 0.00 0.25
COF 150918C00105000 C 09/18/15 105.0 0.00 0.49
COF 150918C00110000 C 09/18/15 110.0 0.00 0.49
COF 150918P00045000 P 09/18/15 45.0 0.00 0.02
COF 150918P00050000 P 09/18/15 50.0 0.00 0.04
COF 150918P00055000 P 09/18/15 55.0 0.02 0.10
COF 150918P00060000 P 09/18/15 60.0 0.09 0.14
COF 150918P00065000 P 09/18/15 65.0 0.11 0.46
COF 150918P00067500 P 09/18/15 67.5 0.44 0.59
COF 150918P00068000 P 09/18/15 68.0 0.51 0.64
COF 150918P00069000 P 09/18/15 69.0 0.61 0.75
COF 150918P00070000 P 09/18/15 70.0 0.80 0.91
COF 150918P00070500 P 09/18/15 70.5 0.87 1.01
COF 150918P00071000 P 09/18/15 71.0 0.99 1.14
COF 150918P00071500 P 09/18/15 71.5 1.10 1.27
COF 150918P00072000 P 09/18/15 72.0 1.22 1.40
COF 150918P00072500 P 09/18/15 72.5 1.38 1.55
COF 150918P00073000 P 09/18/15 73.0 1.54 1.74
COF 150918P00073500 P 09/18/15 73.5 1.71 1.88
COF 150918P00074000 P 09/18/15 74.0 1.84 2.08
COF 150918P00074500 P 09/18/15 74.5 2.13 2.34
COF 150918P00075000 P 09/18/15 75.0 2.29 2.58
COF 150918P00075500 P 09/18/15 75.5 2.51 2.84
COF 150918P00076000 P 09/18/15 76.0 2.76 3.15
COF 150918P00076500 P 09/18/15 76.5 3.10 3.45
COF 150918P00077000 P 09/18/15 77.0 3.40 3.75
COF 150918P00077500 P 09/18/15 77.5 3.80 4.15
COF 150918P00078000 P 09/18/15 78.0 4.15 4.50
COF 150918P00078500 P 09/18/15 78.5 4.45 4.90
COF 150918P00079000 P 09/18/15 79.0 4.80 5.30
COF 150918P00079500 P 09/18/15 79.5 5.05 5.70
COF 150918P00080000 P 09/18/15 80.0 5.55 6.20
COF 150918P00080500 P 09/18/15 80.5 6.00 6.70
COF 150918P00081000 P 09/18/15 81.0 5.10 7.40
COF 150918P00081500 P 09/18/15 81.5 6.95 7.70
COF 150918P00082000 P 09/18/15 82.0 5.95 8.40
COF 150918P00082500 P 09/18/15 82.5 7.90 8.90
COF 150918P00083000 P 09/18/15 83.0 6.90 9.40
COF 150918P00083500 P 09/18/15 83.5 7.35 9.90
COF 150918P00084000 P 09/18/15 84.0 8.55 10.40
COF 150918P00084500 P 09/18/15 84.5 8.25 10.85
COF 150918P00085000 P 09/18/15 85.0 9.60 11.35
COF 150918P00085500 P 09/18/15 85.5 9.20 11.85
COF 150918P00086000 P 09/18/15 86.0 10.30 12.65
COF 150918P00086500 P 09/18/15 86.5 10.25 13.05
COF 150918P00087000 P 09/18/15 87.0 10.70 13.50
COF 150918P00087500 P 09/18/15 87.5 11.15 14.05
COF 150918P00088000 P 09/18/15 88.0 11.70 14.65
COF 150918P00088500 P 09/18/15 88.5 12.45 15.35
COF 150918P00089000 P 09/18/15 89.0 12.70 15.75
COF 150918P00089500 P 09/18/15 89.5 13.15 17.10
COF 150918P00090000 P 09/18/15 90.0 13.70 16.50
COF 150918P00090500 P 09/18/15 90.5 14.15 18.10
COF 150918P00091000 P 09/18/15 91.0 14.65 18.55
COF 150918P00091500 P 09/18/15 91.5 15.55 19.05
COF 150918P00092000 P 09/18/15 92.0 15.70 18.95
COF 150918P00092500 P 09/18/15 92.5 16.15 19.20
COF 150918P00093000 P 09/18/15 93.0 16.65 19.65
COF 150918P00093500 P 09/18/15 93.5 17.15 21.05
COF 150918P00094000 P 09/18/15 94.0 17.95 21.65
COF 150918P00094500 P 09/18/15 94.5 18.35 21.00
COF 150918P00095000 P 09/18/15 95.0 18.60 22.50
COF 150918P00095500 P 09/18/15 95.5 19.10 23.00
COF 150918P00096000 P 09/18/15 96.0 19.60 23.55
COF 150918P00096500 P 09/18/15 96.5 20.15 24.00
COF 150918P00097000 P 09/18/15 97.0 20.70 24.55
COF 150918P00097500 P 09/18/15 97.5 21.15 25.15
COF 150918P00098000 P 09/18/15 98.0 21.70 25.55
COF 150918P00099000 P 09/18/15 99.0 22.65 26.25
COF 150918P00100000 P 09/18/15 100.0 23.65 27.60
COF 150918P00101000 P 09/18/15 101.0 24.70 28.55
COF 150918P00102000 P 09/18/15 102.0 25.65 29.60
COF 150918P00105000 P 09/18/15 105.0 28.65 32.60
COF 150918P00110000 P 09/18/15 110.0 33.65 36.55
COF 150925C00050000 C 09/25/15 50.0 23.60 25.45
COF 150925C00055000 C 09/25/15 55.0 18.45 20.50
COF 150925C00060000 C 09/25/15 60.0 13.65 15.50
COF 150925C00065000 C 09/25/15 65.0 9.20 10.50
COF 150925C00067500 C 09/25/15 67.5 7.30 8.45
COF 150925C00068000 C 09/25/15 68.0 6.90 7.70
COF 150925C00068500 C 09/25/15 68.5 6.50 7.30
COF 150925C00069000 C 09/25/15 69.0 6.10 6.95
COF 150925C00069500 C 09/25/15 69.5 5.70 6.35
COF 150925C00070000 C 09/25/15 70.0 5.30 5.95
COF 150925C00070500 C 09/25/15 70.5 4.85 5.60
COF 150925C00071000 C 09/25/15 71.0 4.50 5.25
COF 150925C00071500 C 09/25/15 71.5 4.15 4.80
COF 150925C00072000 C 09/25/15 72.0 3.80 4.30
COF 150925C00072500 C 09/25/15 72.5 3.50 3.95
COF 150925C00073000 C 09/25/15 73.0 3.15 3.85
COF 150925C00073500 C 09/25/15 73.5 2.84 3.20
COF 150925C00074000 C 09/25/15 74.0 2.45 2.90
COF 150925C00074500 C 09/25/15 74.5 2.32 2.55
COF 150925C00075000 C 09/25/15 75.0 2.03 2.30
COF 150925C00075500 C 09/25/15 75.5 1.77 2.07
COF 150925C00076000 C 09/25/15 76.0 1.53 1.81
COF 150925C00076500 C 09/25/15 76.5 1.39 1.56
COF 150925C00077000 C 09/25/15 77.0 1.18 1.37
COF 150925C00077500 C 09/25/15 77.5 0.96 1.34
COF 150925C00078000 C 09/25/15 78.0 0.87 1.04
COF 150925C00078500 C 09/25/15 78.5 0.65 1.02
COF 150925C00079000 C 09/25/15 79.0 0.61 0.79
COF 150925C00079500 C 09/25/15 79.5 0.51 0.67
COF 150925C00080000 C 09/25/15 80.0 0.41 0.57
COF 150925C00080500 C 09/25/15 80.5 0.34 0.49
COF 150925C00081000 C 09/25/15 81.0 0.28 0.41
COF 150925C00081500 C 09/25/15 81.5 0.20 0.53
COF 150925C00082000 C 09/25/15 82.0 0.12 0.50
COF 150925C00082500 C 09/25/15 82.5 0.10 0.49
COF 150925C00083000 C 09/25/15 83.0 0.08 0.49
COF 150925C00083500 C 09/25/15 83.5 0.08 0.23
COF 150925C00084000 C 09/25/15 84.0 0.01 0.49
COF 150925C00084500 C 09/25/15 84.5 0.03 0.49
COF 150925C00085000 C 09/25/15 85.0 0.02 0.49
COF 150925C00085500 C 09/25/15 85.5 0.01 0.25
COF 150925C00086000 C 09/25/15 86.0 0.01 0.49
COF 150925C00086500 C 09/25/15 86.5 0.01 0.14
COF 150925C00087000 C 09/25/15 87.0 0.03 0.21
COF 150925C00087500 C 09/25/15 87.5 0.00 0.49
COF 150925C00088000 C 09/25/15 88.0 0.00 0.48
COF 150925C00088500 C 09/25/15 88.5 0.00 0.49
COF 150925C00089000 C 09/25/15 89.0 0.00 0.49
COF 150925C00090000 C 09/25/15 90.0 0.00 0.49
COF 150925P00050000 P 09/25/15 50.0 0.00 0.49
COF 150925P00055000 P 09/25/15 55.0 0.04 0.43
COF 150925P00060000 P 09/25/15 60.0 0.04 0.27
COF 150925P00065000 P 09/25/15 65.0 0.13 0.55
COF 150925P00067500 P 09/25/15 67.5 0.64 0.78
COF 150925P00068000 P 09/25/15 68.0 0.69 0.87
COF 150925P00068500 P 09/25/15 68.5 0.77 0.94
COF 150925P00069000 P 09/25/15 69.0 0.82 1.01
COF 150925P00069500 P 09/25/15 69.5 0.92 1.12
COF 150925P00070000 P 09/25/15 70.0 0.99 1.30
COF 150925P00070500 P 09/25/15 70.5 1.13 1.33
COF 150925P00071000 P 09/25/15 71.0 1.20 1.45
COF 150925P00071500 P 09/25/15 71.5 1.35 1.57
COF 150925P00072000 P 09/25/15 72.0 1.48 1.74
COF 150925P00072500 P 09/25/15 72.5 1.65 1.86
COF 150925P00073000 P 09/25/15 73.0 1.78 2.04
COF 150925P00073500 P 09/25/15 73.5 1.96 2.24
COF 150925P00074000 P 09/25/15 74.0 2.19 2.42
COF 150925P00074500 P 09/25/15 74.5 2.36 2.66
COF 150925P00075000 P 09/25/15 75.0 2.60 2.98
COF 150925P00075500 P 09/25/15 75.5 2.86 3.20
COF 150925P00076000 P 09/25/15 76.0 3.10 3.45
COF 150925P00076500 P 09/25/15 76.5 3.35 3.75
COF 150925P00077000 P 09/25/15 77.0 3.70 4.05
COF 150925P00077500 P 09/25/15 77.5 4.05 4.40
COF 150925P00078000 P 09/25/15 78.0 4.10 4.75
COF 150925P00078500 P 09/25/15 78.5 4.35 5.50
COF 150925P00079000 P 09/25/15 79.0 4.85 5.50
COF 150925P00079500 P 09/25/15 79.5 5.50 5.90
COF 150925P00080000 P 09/25/15 80.0 5.55 6.70
COF 150925P00080500 P 09/25/15 80.5 6.05 7.15
COF 150925P00081000 P 09/25/15 81.0 6.60 7.55
COF 150925P00081500 P 09/25/15 81.5 7.10 8.00
COF 150925P00082000 P 09/25/15 82.0 7.50 8.50
COF 150925P00082500 P 09/25/15 82.5 7.95 8.95
COF 150925P00083000 P 09/25/15 83.0 7.55 9.45
COF 150925P00083500 P 09/25/15 83.5 7.40 9.90
COF 150925P00084000 P 09/25/15 84.0 8.60 10.85
COF 150925P00084500 P 09/25/15 84.5 9.10 11.25
COF 150925P00085000 P 09/25/15 85.0 8.70 11.70
COF 150925P00085500 P 09/25/15 85.5 9.30 12.40
COF 150925P00086000 P 09/25/15 86.0 10.05 12.85
COF 150925P00086500 P 09/25/15 86.5 10.15 13.15
COF 150925P00087000 P 09/25/15 87.0 10.75 13.95
COF 150925P00087500 P 09/25/15 87.5 11.50 13.90
COF 150925P00088000 P 09/25/15 88.0 12.20 14.45
COF 150925P00088500 P 09/25/15 88.5 12.30 14.95
COF 150925P00089000 P 09/25/15 89.0 12.75 16.00
COF 150925P00090000 P 09/25/15 90.0 13.75 16.55
COF 151002C00050000 C 10/02/15 50.0 23.70 26.00
COF 151002C00055000 C 10/02/15 55.0 18.45 21.50
COF 151002C00060000 C 10/02/15 60.0 13.90 16.70
COF 151002C00065000 C 10/02/15 65.0 9.40 12.05
COF 151002C00067500 C 10/02/15 67.5 7.25 9.30
COF 151002C00068000 C 10/02/15 68.0 6.80 8.85
COF 151002C00068500 C 10/02/15 68.5 6.40 8.40
COF 151002C00069000 C 10/02/15 69.0 6.00 7.95
COF 151002C00069500 C 10/02/15 69.5 5.60 7.55
COF 151002C00070000 C 10/02/15 70.0 5.25 7.05
COF 151002C00070500 C 10/02/15 70.5 4.90 6.65
COF 151002C00071000 C 10/02/15 71.0 4.50 6.25
COF 151002C00071500 C 10/02/15 71.5 4.20 5.10
COF 151002C00072000 C 10/02/15 72.0 3.80 4.60
COF 151002C00072500 C 10/02/15 72.5 3.50 4.20
COF 151002C00073000 C 10/02/15 73.0 3.20 4.65
COF 151002C00073500 C 10/02/15 73.5 2.93 4.00
COF 151002C00074000 C 10/02/15 74.0 2.83 3.10
COF 151002C00074500 C 10/02/15 74.5 2.56 2.81
COF 151002C00075000 C 10/02/15 75.0 2.30 2.54
COF 151002C00075500 C 10/02/15 75.5 2.06 2.29
COF 151002C00076000 C 10/02/15 76.0 1.84 2.05
COF 151002C00076500 C 10/02/15 76.5 1.64 1.83
COF 151002C00077000 C 10/02/15 77.0 1.41 1.62
COF 151002C00077500 C 10/02/15 77.5 1.23 1.43
COF 151002C00078000 C 10/02/15 78.0 1.10 1.28
COF 151002C00078500 C 10/02/15 78.5 0.95 1.11
COF 151002C00079000 C 10/02/15 79.0 0.82 1.00
COF 151002C00079500 C 10/02/15 79.5 0.70 0.88
COF 151002C00080000 C 10/02/15 80.0 0.59 0.77
COF 151002C00080500 C 10/02/15 80.5 0.45 0.78
COF 151002C00081000 C 10/02/15 81.0 0.44 0.57
COF 151002C00081500 C 10/02/15 81.5 0.29 0.67
COF 151002C00082000 C 10/02/15 82.0 0.23 0.62
COF 151002C00082500 C 10/02/15 82.5 0.23 0.56
COF 151002C00083000 C 10/02/15 83.0 0.12 0.51
COF 151002C00083500 C 10/02/15 83.5 0.12 0.37
COF 151002C00084000 C 10/02/15 84.0 0.05 0.49
COF 151002C00084500 C 10/02/15 84.5 0.02 0.49
COF 151002C00085000 C 10/02/15 85.0 0.04 0.49
COF 151002C00085500 C 10/02/15 85.5 0.03 0.49
COF 151002C00086000 C 10/02/15 86.0 0.02 0.48
COF 151002C00086500 C 10/02/15 86.5 0.02 0.25
COF 151002C00087000 C 10/02/15 87.0 0.01 0.49
COF 151002C00087500 C 10/02/15 87.5 0.01 0.49
COF 151002C00088000 C 10/02/15 88.0 0.01 0.25
COF 151002C00089000 C 10/02/15 89.0 0.00 0.49
COF 151002C00090000 C 10/02/15 90.0 0.00 0.25
COF 151002P00050000 P 10/02/15 50.0 0.01 0.25
COF 151002P00055000 P 10/02/15 55.0 0.02 0.35
COF 151002P00060000 P 10/02/15 60.0 0.08 0.49
COF 151002P00065000 P 10/02/15 65.0 0.55 0.70
COF 151002P00067500 P 10/02/15 67.5 0.83 1.02
COF 151002P00068000 P 10/02/15 68.0 0.88 1.09
COF 151002P00068500 P 10/02/15 68.5 0.97 1.17
COF 151002P00069000 P 10/02/15 69.0 1.04 1.27
COF 151002P00069500 P 10/02/15 69.5 1.11 1.37
COF 151002P00070000 P 10/02/15 70.0 1.22 1.54
COF 151002P00070500 P 10/02/15 70.5 1.34 1.60
COF 151002P00071000 P 10/02/15 71.0 1.47 1.72
COF 151002P00071500 P 10/02/15 71.5 1.58 1.87
COF 151002P00072000 P 10/02/15 72.0 1.74 2.00
COF 151002P00072500 P 10/02/15 72.5 1.88 2.17
COF 151002P00073000 P 10/02/15 73.0 2.04 2.32
COF 151002P00073500 P 10/02/15 73.5 2.22 2.57
COF 151002P00074000 P 10/02/15 74.0 2.51 2.73
COF 151002P00074500 P 10/02/15 74.5 2.65 2.95
COF 151002P00075000 P 10/02/15 75.0 2.87 3.20
COF 151002P00075500 P 10/02/15 75.5 2.98 3.70
COF 151002P00076000 P 10/02/15 76.0 3.35 3.95
COF 151002P00076500 P 10/02/15 76.5 3.60 4.30
COF 151002P00077000 P 10/02/15 77.0 3.85 4.60
COF 151002P00077500 P 10/02/15 77.5 4.15 4.95
COF 151002P00078000 P 10/02/15 78.0 4.20 5.25
COF 151002P00078500 P 10/02/15 78.5 4.00 5.65
COF 151002P00079000 P 10/02/15 79.0 4.65 6.00
COF 151002P00079500 P 10/02/15 79.5 5.35 6.50
COF 151002P00080000 P 10/02/15 80.0 5.65 6.80
COF 151002P00080500 P 10/02/15 80.5 6.35 7.25
COF 151002P00081000 P 10/02/15 81.0 6.60 7.70
COF 151002P00081500 P 10/02/15 81.5 7.10 8.10
COF 151002P00082000 P 10/02/15 82.0 7.65 8.65
COF 151002P00082500 P 10/02/15 82.5 8.10 9.10
COF 151002P00083000 P 10/02/15 83.0 7.10 9.55
COF 151002P00083500 P 10/02/15 83.5 8.05 10.00
COF 151002P00084000 P 10/02/15 84.0 8.60 10.50
COF 151002P00084500 P 10/02/15 84.5 9.05 11.00
COF 151002P00085000 P 10/02/15 85.0 8.75 11.90
COF 151002P00085500 P 10/02/15 85.5 9.80 12.20
COF 151002P00086000 P 10/02/15 86.0 9.75 12.90
COF 151002P00086500 P 10/02/15 86.5 10.25 13.05
COF 151002P00087000 P 10/02/15 87.0 10.70 13.90
COF 151002P00087500 P 10/02/15 87.5 11.35 14.05
COF 151002P00088000 P 10/02/15 88.0 11.80 14.50
COF 151002P00089000 P 10/02/15 89.0 12.75 15.70
COF 151002P00090000 P 10/02/15 90.0 13.75 16.45
COF 151009C00065000 C 10/09/15 65.0 9.40 11.90
COF 151009C00065500 C 10/09/15 65.5 9.00 11.45
COF 151009C00066000 C 10/09/15 66.0 8.50 10.85
COF 151009C00066500 C 10/09/15 66.5 8.15 10.35
COF 151009C00067000 C 10/09/15 67.0 7.80 9.85
COF 151009C00067500 C 10/09/15 67.5 7.40 9.45
COF 151009C00068000 C 10/09/15 68.0 7.00 9.00
COF 151009C00068500 C 10/09/15 68.5 6.60 8.60
COF 151009C00069000 C 10/09/15 69.0 6.15 8.05
COF 151009C00069500 C 10/09/15 69.5 5.80 7.70
COF 151009C00070000 C 10/09/15 70.0 5.45 7.30
COF 151009C00070500 C 10/09/15 70.5 5.05 6.85
COF 151009C00071000 C 10/09/15 71.0 4.70 6.45
COF 151009C00071500 C 10/09/15 71.5 4.35 6.00
COF 151009C00072000 C 10/09/15 72.0 4.00 4.85
COF 151009C00072500 C 10/09/15 72.5 3.75 4.40
COF 151009C00073000 C 10/09/15 73.0 3.45 4.05
COF 151009C00073500 C 10/09/15 73.5 3.35 3.65
COF 151009C00074000 C 10/09/15 74.0 3.05 3.40
COF 151009C00074500 C 10/09/15 74.5 2.78 3.10
COF 151009C00075000 C 10/09/15 75.0 2.50 2.82
COF 151009C00075500 C 10/09/15 75.5 2.24 2.58
COF 151009C00076000 C 10/09/15 76.0 2.03 2.29
COF 151009C00076500 C 10/09/15 76.5 1.81 2.08
COF 151009C00077000 C 10/09/15 77.0 1.64 1.86
COF 151009C00077500 C 10/09/15 77.5 1.44 1.69
COF 151009C00078000 C 10/09/15 78.0 1.29 1.49
COF 151009C00078500 C 10/09/15 78.5 1.13 1.36
COF 151009C00079000 C 10/09/15 79.0 0.99 1.19
COF 151009C00079500 C 10/09/15 79.5 0.86 1.10
COF 151009C00080000 C 10/09/15 80.0 0.74 0.91
COF 151009C00080500 C 10/09/15 80.5 0.63 0.82
COF 151009C00081000 C 10/09/15 81.0 0.52 0.85
COF 151009C00081500 C 10/09/15 81.5 0.44 0.78
COF 151009C00082000 C 10/09/15 82.0 0.40 0.55
COF 151009C00082500 C 10/09/15 82.5 0.33 0.56
COF 151009C00083000 C 10/09/15 83.0 0.21 0.56
COF 151009C00084000 C 10/09/15 84.0 0.16 0.50
COF 151009C00085000 C 10/09/15 85.0 0.03 0.49
COF 151009C00086000 C 10/09/15 86.0 0.01 0.49
COF 151009P00065000 P 10/09/15 65.0 0.66 0.87
COF 151009P00065500 P 10/09/15 65.5 0.73 0.92
COF 151009P00066000 P 10/09/15 66.0 0.77 0.99
COF 151009P00066500 P 10/09/15 66.5 0.83 1.07
COF 151009P00067000 P 10/09/15 67.0 0.88 1.14
COF 151009P00067500 P 10/09/15 67.5 0.97 1.20
COF 151009P00068000 P 10/09/15 68.0 1.05 1.29
COF 151009P00068500 P 10/09/15 68.5 1.13 1.39
COF 151009P00069000 P 10/09/15 69.0 1.21 1.50
COF 151009P00069500 P 10/09/15 69.5 1.31 1.59
COF 151009P00070000 P 10/09/15 70.0 1.43 1.69
COF 151009P00070500 P 10/09/15 70.5 1.57 1.79
COF 151009P00071000 P 10/09/15 71.0 1.67 1.95
COF 151009P00071500 P 10/09/15 71.5 1.80 2.09
COF 151009P00072000 P 10/09/15 72.0 1.94 2.23
COF 151009P00072500 P 10/09/15 72.5 2.09 2.39
COF 151009P00073000 P 10/09/15 73.0 2.30 2.56
COF 151009P00073500 P 10/09/15 73.5 2.44 2.75
COF 151009P00074000 P 10/09/15 74.0 2.70 2.96
COF 151009P00074500 P 10/09/15 74.5 2.88 3.20
COF 151009P00075000 P 10/09/15 75.0 3.05 3.55
COF 151009P00075500 P 10/09/15 75.5 3.25 3.95
COF 151009P00076000 P 10/09/15 76.0 3.45 4.20
COF 151009P00076500 P 10/09/15 76.5 3.70 4.50
COF 151009P00077000 P 10/09/15 77.0 4.10 4.80
COF 151009P00077500 P 10/09/15 77.5 4.45 5.20
COF 151009P00078000 P 10/09/15 78.0 4.30 5.45
COF 151009P00078500 P 10/09/15 78.5 4.60 5.85
COF 151009P00079000 P 10/09/15 79.0 5.15 6.20
COF 151009P00079500 P 10/09/15 79.5 5.20 6.55
COF 151009P00080000 P 10/09/15 80.0 5.65 7.00
COF 151009P00080500 P 10/09/15 80.5 6.30 7.45
COF 151009P00081000 P 10/09/15 81.0 6.60 7.80
COF 151009P00081500 P 10/09/15 81.5 7.10 8.25
COF 151009P00082000 P 10/09/15 82.0 7.70 8.75
COF 151009P00082500 P 10/09/15 82.5 8.15 9.10
COF 151009P00083000 P 10/09/15 83.0 7.50 9.55
COF 151009P00084000 P 10/09/15 84.0 8.65 10.50
COF 151009P00085000 P 10/09/15 85.0 8.85 11.65
COF 151009P00086000 P 10/09/15 86.0 9.80 12.55
COF 151016C00050000 C 10/16/15 50.0 23.65 26.55
COF 151016C00055000 C 10/16/15 55.0 18.65 21.70
COF 151016C00060000 C 10/16/15 60.0 14.00 16.95
COF 151016C00065000 C 10/16/15 65.0 9.70 12.25
COF 151016C00067500 C 10/16/15 67.5 7.75 9.65
COF 151016C00070000 C 10/16/15 70.0 5.85 6.85
COF 151016C00072500 C 10/16/15 72.5 4.35 4.70
COF 151016C00075000 C 10/16/15 75.0 2.92 3.15
COF 151016C00077500 C 10/16/15 77.5 1.80 1.97
COF 151016C00080000 C 10/16/15 80.0 1.03 1.17
COF 151016C00082500 C 10/16/15 82.5 0.49 0.81
COF 151016C00085000 C 10/16/15 85.0 0.25 0.52
COF 151016C00090000 C 10/16/15 90.0 0.02 0.25
COF 151016C00095000 C 10/16/15 95.0 0.01 0.49
COF 151016C00100000 C 10/16/15 100.0 0.00 0.49
COF 151016C00105000 C 10/16/15 105.0 0.00 0.49
COF 151016C00110000 C 10/16/15 110.0 0.00 0.49
COF 151016C00115000 C 10/16/15 115.0 0.00 0.25
COF 151016P00050000 P 10/16/15 50.0 0.04 0.30
COF 151016P00055000 P 10/16/15 55.0 0.06 0.49
COF 151016P00060000 P 10/16/15 60.0 0.49 0.62
COF 151016P00065000 P 10/16/15 65.0 0.88 1.08
COF 151016P00067500 P 10/16/15 67.5 1.25 1.45
COF 151016P00070000 P 10/16/15 70.0 1.74 1.98
COF 151016P00072500 P 10/16/15 72.5 2.42 2.76
COF 151016P00075000 P 10/16/15 75.0 3.45 3.75
COF 151016P00077500 P 10/16/15 77.5 4.45 5.45
COF 151016P00080000 P 10/16/15 80.0 6.15 7.25
COF 151016P00082500 P 10/16/15 82.5 8.35 9.35
COF 151016P00085000 P 10/16/15 85.0 9.35 11.80
COF 151016P00090000 P 10/16/15 90.0 13.75 16.85
COF 151016P00095000 P 10/16/15 95.0 18.65 21.90
COF 151016P00100000 P 10/16/15 100.0 23.65 26.60
COF 151016P00105000 P 10/16/15 105.0 28.65 32.35
COF 151016P00110000 P 10/16/15 110.0 33.95 37.55
COF 151016P00115000 P 10/16/15 115.0 38.75 42.55
COF 151218C00050000 C 12/18/15 50.0 23.60 26.75
COF 151218C00055000 C 12/18/15 55.0 19.00 22.00
COF 151218C00060000 C 12/18/15 60.0 14.60 17.15
COF 151218C00065000 C 12/18/15 65.0 10.30 12.80
COF 151218C00067500 C 12/18/15 67.5 8.30 10.30
COF 151218C00070000 C 12/18/15 70.0 6.75 8.35
COF 151218C00072500 C 12/18/15 72.5 5.20 5.95
COF 151218C00075000 C 12/18/15 75.0 3.85 4.40
COF 151218C00077500 C 12/18/15 77.5 2.80 3.45
COF 151218C00080000 C 12/18/15 80.0 1.93 2.41
COF 151218C00082500 C 12/18/15 82.5 1.45 1.69
COF 151218C00085000 C 12/18/15 85.0 0.77 1.15
COF 151218C00087500 C 12/18/15 87.5 0.44 0.79
COF 151218C00090000 C 12/18/15 90.0 0.27 0.58
COF 151218C00092500 C 12/18/15 92.5 0.19 0.50
COF 151218C00095000 C 12/18/15 95.0 0.03 0.50
COF 151218C00097500 C 12/18/15 97.5 0.09 0.50
COF 151218C00100000 C 12/18/15 100.0 0.03 0.30
COF 151218C00105000 C 12/18/15 105.0 0.02 0.50
COF 151218C00110000 C 12/18/15 110.0 0.00 0.25
COF 151218C00115000 C 12/18/15 115.0 0.00 0.25
COF 151218C00120000 C 12/18/15 120.0 0.00 0.33
COF 151218P00050000 P 12/18/15 50.0 0.28 0.59
COF 151218P00055000 P 12/18/15 55.0 0.47 0.90
COF 151218P00060000 P 12/18/15 60.0 0.82 1.23
COF 151218P00065000 P 12/18/15 65.0 1.47 2.09
COF 151218P00067500 P 12/18/15 67.5 1.98 2.61
COF 151218P00070000 P 12/18/15 70.0 2.31 3.45
COF 151218P00072500 P 12/18/15 72.5 3.65 4.30
COF 151218P00075000 P 12/18/15 75.0 4.95 5.35
COF 151218P00077500 P 12/18/15 77.5 5.60 6.85
COF 151218P00080000 P 12/18/15 80.0 6.50 8.50
COF 151218P00082500 P 12/18/15 82.5 8.70 10.70
COF 151218P00085000 P 12/18/15 85.0 10.00 12.65
COF 151218P00087500 P 12/18/15 87.5 12.55 14.80
COF 151218P00090000 P 12/18/15 90.0 15.05 17.25
COF 151218P00092500 P 12/18/15 92.5 17.55 19.75
COF 151218P00095000 P 12/18/15 95.0 20.05 22.30
COF 151218P00097500 P 12/18/15 97.5 22.30 24.75
COF 151218P00100000 P 12/18/15 100.0 24.90 27.50
COF 151218P00105000 P 12/18/15 105.0 30.00 32.25
COF 151218P00110000 P 12/18/15 110.0 34.65 37.15
COF 151218P00115000 P 12/18/15 115.0 39.65 42.10
COF 151218P00120000 P 12/18/15 120.0 44.55 47.05
COF 160115C00035000 C 01/15/16 35.0 38.40 41.35
COF 160115C00040000 C 01/15/16 40.0 33.45 36.50
COF 160115C00045000 C 01/15/16 45.0 28.70 31.70
COF 160115C00050000 C 01/15/16 50.0 23.85 26.80
COF 160115C00055000 C 01/15/16 55.0 19.35 22.00
COF 160115C00060000 C 01/15/16 60.0 14.85 17.50
COF 160115C00062500 C 01/15/16 62.5 12.70 15.25
COF 160115C00065000 C 01/15/16 65.0 10.65 13.05
COF 160115C00067500 C 01/15/16 67.5 8.95 10.30
COF 160115C00070000 C 01/15/16 70.0 7.15 8.20
COF 160115C00072500 C 01/15/16 72.5 5.60 6.25
COF 160115C00075000 C 01/15/16 75.0 4.30 4.90
COF 160115C00077500 C 01/15/16 77.5 3.15 3.60
COF 160115C00080000 C 01/15/16 80.0 2.37 2.67
COF 160115C00082500 C 01/15/16 82.5 1.56 1.87
COF 160115C00085000 C 01/15/16 85.0 1.04 1.31
COF 160115C00087500 C 01/15/16 87.5 0.63 0.90
COF 160115C00090000 C 01/15/16 90.0 0.38 0.63
COF 160115C00092500 C 01/15/16 92.5 0.20 0.52
COF 160115C00095000 C 01/15/16 95.0 0.05 0.49
COF 160115C00097500 C 01/15/16 97.5 0.02 0.50
COF 160115C00100000 C 01/15/16 100.0 0.01 0.40
COF 160115C00105000 C 01/15/16 105.0 0.05 0.49
COF 160115C00110000 C 01/15/16 110.0 0.02 0.49
COF 160115C00115000 C 01/15/16 115.0 0.00 0.44
COF 160115C00120000 C 01/15/16 120.0 0.00 0.40
COF 160115P00035000 P 01/15/16 35.0 0.10 0.40
COF 160115P00040000 P 01/15/16 40.0 0.14 0.45
COF 160115P00045000 P 01/15/16 45.0 0.24 0.52
COF 160115P00050000 P 01/15/16 50.0 0.44 0.80
COF 160115P00055000 P 01/15/16 55.0 0.68 1.13
COF 160115P00060000 P 01/15/16 60.0 1.08 1.62
COF 160115P00062500 P 01/15/16 62.5 1.28 1.95
COF 160115P00065000 P 01/15/16 65.0 1.74 2.41
COF 160115P00067500 P 01/15/16 67.5 2.67 2.97
COF 160115P00070000 P 01/15/16 70.0 3.25 3.80
COF 160115P00072500 P 01/15/16 72.5 4.20 4.75
COF 160115P00075000 P 01/15/16 75.0 5.30 5.90
COF 160115P00077500 P 01/15/16 77.5 6.55 7.25
COF 160115P00080000 P 01/15/16 80.0 7.80 8.90
COF 160115P00082500 P 01/15/16 82.5 9.75 10.75
COF 160115P00085000 P 01/15/16 85.0 10.40 12.75
COF 160115P00087500 P 01/15/16 87.5 12.40 15.00
COF 160115P00090000 P 01/15/16 90.0 15.05 17.50
COF 160115P00092500 P 01/15/16 92.5 17.50 19.90
COF 160115P00095000 P 01/15/16 95.0 20.10 22.35
COF 160115P00097500 P 01/15/16 97.5 22.15 25.05
COF 160115P00100000 P 01/15/16 100.0 24.95 27.65
COF 160115P00105000 P 01/15/16 105.0 30.00 32.40
COF 160115P00110000 P 01/15/16 110.0 35.05 37.75
COF 160115P00115000 P 01/15/16 115.0 40.20 42.70
COF 160115P00120000 P 01/15/16 120.0 45.15 47.75
COF 160318C00040000 C 03/18/16 40.0 33.65 36.55
COF 160318C00045000 C 03/18/16 45.0 27.85 31.65
COF 160318C00050000 C 03/18/16 50.0 23.90 26.85
COF 160318C00055000 C 03/18/16 55.0 18.95 22.30
COF 160318C00060000 C 03/18/16 60.0 14.70 17.70
COF 160318C00065000 C 03/18/16 65.0 10.65 13.65
COF 160318C00067500 C 03/18/16 67.5 9.10 11.65
COF 160318C00070000 C 03/18/16 70.0 7.50 10.15
COF 160318C00072500 C 03/18/16 72.5 6.05 7.95
COF 160318C00075000 C 03/18/16 75.0 4.80 7.25
COF 160318C00077500 C 03/18/16 77.5 3.60 4.65
COF 160318C00080000 C 03/18/16 80.0 2.70 3.75
COF 160318C00082500 C 03/18/16 82.5 2.03 3.20
COF 160318C00085000 C 03/18/16 85.0 1.41 3.00
COF 160318C00087500 C 03/18/16 87.5 0.99 1.74
COF 160318C00090000 C 03/18/16 90.0 0.65 2.46
COF 160318C00092500 C 03/18/16 92.5 0.36 2.46
COF 160318C00095000 C 03/18/16 95.0 0.17 0.64
COF 160318C00097500 C 03/18/16 97.5 0.16 0.53
COF 160318C00100000 C 03/18/16 100.0 0.03 0.50
COF 160318C00105000 C 03/18/16 105.0 0.00 0.49
COF 160318C00110000 C 03/18/16 110.0 0.00 0.44
COF 160318C00115000 C 03/18/16 115.0 0.00 0.25
COF 160318C00120000 C 03/18/16 120.0 0.00 0.49
COF 160318C00125000 C 03/18/16 125.0 0.00 0.46
COF 160318C00130000 C 03/18/16 130.0 0.00 0.41
COF 160318C00135000 C 03/18/16 135.0 0.00 0.38
COF 160318P00040000 P 03/18/16 40.0 0.05 0.55
COF 160318P00045000 P 03/18/16 45.0 0.11 0.72
COF 160318P00050000 P 03/18/16 50.0 0.49 0.94
COF 160318P00055000 P 03/18/16 55.0 0.81 1.42
COF 160318P00060000 P 03/18/16 60.0 1.34 2.00
COF 160318P00065000 P 03/18/16 65.0 2.02 3.10
COF 160318P00067500 P 03/18/16 67.5 2.52 3.75
COF 160318P00070000 P 03/18/16 70.0 3.30 4.55
COF 160318P00072500 P 03/18/16 72.5 4.15 5.60
COF 160318P00075000 P 03/18/16 75.0 5.95 6.80
COF 160318P00077500 P 03/18/16 77.5 6.55 8.25
COF 160318P00080000 P 03/18/16 80.0 7.70 9.95
COF 160318P00082500 P 03/18/16 82.5 9.30 11.65
COF 160318P00085000 P 03/18/16 85.0 12.00 13.55
COF 160318P00087500 P 03/18/16 87.5 12.80 15.65
COF 160318P00090000 P 03/18/16 90.0 15.00 17.80
COF 160318P00092500 P 03/18/16 92.5 17.60 20.80
COF 160318P00095000 P 03/18/16 95.0 20.10 22.50
COF 160318P00097500 P 03/18/16 97.5 22.45 25.10
COF 160318P00100000 P 03/18/16 100.0 25.15 27.45
COF 160318P00105000 P 03/18/16 105.0 29.50 33.55
COF 160318P00110000 P 03/18/16 110.0 34.90 37.50
COF 160318P00115000 P 03/18/16 115.0 39.60 43.10
COF 160318P00120000 P 03/18/16 120.0 44.70 47.50
COF 160318P00125000 P 03/18/16 125.0 49.70 52.95
COF 160318P00130000 P 03/18/16 130.0 54.70 57.85
COF 160318P00135000 P 03/18/16 135.0 59.75 62.85
COF 170120C00040000 C 01/20/17 40.0 33.25 35.85
COF 170120C00045000 C 01/20/17 45.0 28.60 32.00
COF 170120C00050000 C 01/20/17 50.0 24.00 27.50
COF 170120C00055000 C 01/20/17 55.0 20.15 23.80
COF 170120C00060000 C 01/20/17 60.0 15.90 18.65
COF 170120C00065000 C 01/20/17 65.0 12.70 15.65
COF 170120C00067500 C 01/20/17 67.5 11.15 13.95
COF 170120C00070000 C 01/20/17 70.0 9.75 11.50
COF 170120C00072500 C 01/20/17 72.5 8.30 10.35
COF 170120C00075000 C 01/20/17 75.0 7.15 9.45
COF 170120C00077500 C 01/20/17 77.5 6.15 7.15
COF 170120C00080000 C 01/20/17 80.0 5.05 6.40
COF 170120C00082500 C 01/20/17 82.5 4.20 5.65
COF 170120C00085000 C 01/20/17 85.0 3.45 5.45
COF 170120C00087500 C 01/20/17 87.5 2.70 4.65
COF 170120C00090000 C 01/20/17 90.0 2.25 4.35
COF 170120C00092500 C 01/20/17 92.5 1.65 3.15
COF 170120C00095000 C 01/20/17 95.0 1.23 2.68
COF 170120C00097500 C 01/20/17 97.5 1.17 2.36
COF 170120C00100000 C 01/20/17 100.0 0.75 2.05
COF 170120C00105000 C 01/20/17 105.0 0.30 1.63
COF 170120C00110000 C 01/20/17 110.0 0.02 1.48
COF 170120C00115000 C 01/20/17 115.0 0.02 1.00
COF 170120C00120000 C 01/20/17 120.0 0.00 0.85
COF 170120C00125000 C 01/20/17 125.0 0.00 0.98
COF 170120P00040000 P 01/20/17 40.0 0.62 1.55
COF 170120P00045000 P 01/20/17 45.0 0.96 1.90
COF 170120P00050000 P 01/20/17 50.0 1.46 2.34
COF 170120P00055000 P 01/20/17 55.0 2.15 2.92
COF 170120P00060000 P 01/20/17 60.0 2.80 4.10
COF 170120P00065000 P 01/20/17 65.0 4.20 5.55
COF 170120P00067500 P 01/20/17 67.5 5.00 6.75
COF 170120P00070000 P 01/20/17 70.0 5.80 7.90
COF 170120P00072500 P 01/20/17 72.5 6.55 8.95
COF 170120P00075000 P 01/20/17 75.0 8.90 9.90
COF 170120P00077500 P 01/20/17 77.5 10.35 11.40
COF 170120P00080000 P 01/20/17 80.0 10.35 13.20
COF 170120P00082500 P 01/20/17 82.5 11.45 14.60
COF 170120P00085000 P 01/20/17 85.0 13.70 16.35
COF 170120P00087500 P 01/20/17 87.5 14.75 18.90
COF 170120P00090000 P 01/20/17 90.0 16.60 20.40
COF 170120P00092500 P 01/20/17 92.5 18.60 22.40
COF 170120P00095000 P 01/20/17 95.0 21.20 24.25
COF 170120P00097500 P 01/20/17 97.5 23.35 26.85
COF 170120P00100000 P 01/20/17 100.0 25.10 28.95
COF 170120P00105000 P 01/20/17 105.0 30.25 33.50
COF 170120P00110000 P 01/20/17 110.0 34.95 38.90
COF 170120P00115000 P 01/20/17 115.0 39.70 43.95
COF 170120P00120000 P 01/20/17 120.0 44.55 48.95
COF 170120P00125000 P 01/20/17 125.0 49.40 53.95

OPRA data is delayed 15 minutes.