Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Capital One Financial Corporation (COF)
As of Apr 19 2018 11:11AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 180420C00060000 C Apr 20, 2018 60.0 37.25 38.90
COF 180420C00065000 C Apr 20, 2018 65.0 31.20 35.15
COF 180420C00070000 C Apr 20, 2018 70.0 26.15 30.10
COF 180420C00075000 C Apr 20, 2018 75.0 21.40 24.90
COF 180420C00080000 C Apr 20, 2018 80.0 16.20 19.45
COF 180420C00083000 C Apr 20, 2018 83.0 13.10 17.15
COF 180420C00084000 C Apr 20, 2018 84.0 12.85 15.15
COF 180420C00085000 C Apr 20, 2018 85.0 12.15 14.00
COF 180420C00086000 C Apr 20, 2018 86.0 10.95 13.25
COF 180420C00087000 C Apr 20, 2018 87.0 10.55 11.80
COF 180420C00087500 C Apr 20, 2018 87.5 10.10 11.35
COF 180420C00088000 C Apr 20, 2018 88.0 9.40 10.75
COF 180420C00089000 C Apr 20, 2018 89.0 8.45 9.85
COF 180420C00090000 C Apr 20, 2018 90.0 7.70 9.15
COF 180420C00090500 C Apr 20, 2018 90.5 5.70 9.55
COF 180420C00091000 C Apr 20, 2018 91.0 6.65 7.65
COF 180420C00091500 C Apr 20, 2018 91.5 4.75 8.05
COF 180420C00092000 C Apr 20, 2018 92.0 4.65 7.15
COF 180420C00092500 C Apr 20, 2018 92.5 4.95 6.20
COF 180420C00093000 C Apr 20, 2018 93.0 4.75 5.85
COF 180420C00093500 C Apr 20, 2018 93.5 4.75 5.05
COF 180420C00094000 C Apr 20, 2018 94.0 4.25 4.60
COF 180420C00094500 C Apr 20, 2018 94.5 3.75 4.10
COF 180420C00095000 C Apr 20, 2018 95.0 3.35 3.60
COF 180420C00095500 C Apr 20, 2018 95.5 2.83 3.05
COF 180420C00096000 C Apr 20, 2018 96.0 2.36 2.56
COF 180420C00096500 C Apr 20, 2018 96.5 1.91 2.08
COF 180420C00097000 C Apr 20, 2018 97.0 1.51 1.62
COF 180420C00097500 C Apr 20, 2018 97.5 1.13 1.21
COF 180420C00098000 C Apr 20, 2018 98.0 0.79 0.86
COF 180420C00098500 C Apr 20, 2018 98.5 0.52 0.57
COF 180420C00099000 C Apr 20, 2018 99.0 0.31 0.35
COF 180420C00099500 C Apr 20, 2018 99.5 0.16 0.21
COF 180420C00100000 C Apr 20, 2018 100.0 0.10 0.13
COF 180420C00101000 C Apr 20, 2018 101.0 0.01 0.23
COF 180420C00102000 C Apr 20, 2018 102.0 0.00 0.63
COF 180420C00103000 C Apr 20, 2018 103.0 0.00 0.62
COF 180420C00104000 C Apr 20, 2018 104.0 0.00 0.63
COF 180420C00105000 C Apr 20, 2018 105.0 0.00 0.03
COF 180420C00106000 C Apr 20, 2018 106.0 0.00 0.61
COF 180420C00107000 C Apr 20, 2018 107.0 0.00 0.65
COF 180420C00108000 C Apr 20, 2018 108.0 0.00 0.66
COF 180420C00109000 C Apr 20, 2018 109.0 0.00 0.65
COF 180420C00110000 C Apr 20, 2018 110.0 0.00 0.61
COF 180420C00111000 C Apr 20, 2018 111.0 0.00 0.65
COF 180420C00112000 C Apr 20, 2018 112.0 0.00 0.68
COF 180420C00113000 C Apr 20, 2018 113.0 0.00 0.62
COF 180420C00114000 C Apr 20, 2018 114.0 0.00 0.67
COF 180420C00115000 C Apr 20, 2018 115.0 0.00 0.66
COF 180420C00120000 C Apr 20, 2018 120.0 0.00 0.59
COF 180420C00125000 C Apr 20, 2018 125.0 0.00 0.63
COF 180420C00130000 C Apr 20, 2018 130.0 0.00 0.67
COF 180420C00135000 C Apr 20, 2018 135.0 0.00 0.72
COF 180420C00140000 C Apr 20, 2018 140.0 0.00 0.73
COF 180420P00060000 P Apr 20, 2018 60.0 0.00 0.60
COF 180420P00065000 P Apr 20, 2018 65.0 0.00 0.62
COF 180420P00070000 P Apr 20, 2018 70.0 0.00 0.63
COF 180420P00075000 P Apr 20, 2018 75.0 0.00 0.24
COF 180420P00080000 P Apr 20, 2018 80.0 0.00 0.27
COF 180420P00083000 P Apr 20, 2018 83.0 0.00 0.59
COF 180420P00084000 P Apr 20, 2018 84.0 0.00 0.61
COF 180420P00085000 P Apr 20, 2018 85.0 0.00 0.67
COF 180420P00086000 P Apr 20, 2018 86.0 0.00 0.65
COF 180420P00087000 P Apr 20, 2018 87.0 0.00 0.60
COF 180420P00087500 P Apr 20, 2018 87.5 0.00 0.11
COF 180420P00088000 P Apr 20, 2018 88.0 0.00 0.65
COF 180420P00089000 P Apr 20, 2018 89.0 0.00 0.55
COF 180420P00090000 P Apr 20, 2018 90.0 0.00 0.06
COF 180420P00090500 P Apr 20, 2018 90.5 0.00 0.52
COF 180420P00091000 P Apr 20, 2018 91.0 0.00 0.54
COF 180420P00091500 P Apr 20, 2018 91.5 0.01 0.61
COF 180420P00092000 P Apr 20, 2018 92.0 0.01 0.13
COF 180420P00092500 P Apr 20, 2018 92.5 0.01 0.60
COF 180420P00093000 P Apr 20, 2018 93.0 0.01 0.59
COF 180420P00093500 P Apr 20, 2018 93.5 0.03 0.61
COF 180420P00094000 P Apr 20, 2018 94.0 0.04 0.53
COF 180420P00094500 P Apr 20, 2018 94.5 0.04 0.36
COF 180420P00095000 P Apr 20, 2018 95.0 0.07 0.12
COF 180420P00095500 P Apr 20, 2018 95.5 0.06 0.12
COF 180420P00096000 P Apr 20, 2018 96.0 0.08 0.14
COF 180420P00096500 P Apr 20, 2018 96.5 0.12 0.17
COF 180420P00097000 P Apr 20, 2018 97.0 0.19 0.24
COF 180420P00097500 P Apr 20, 2018 97.5 0.30 0.33
COF 180420P00098000 P Apr 20, 2018 98.0 0.45 0.49
COF 180420P00098500 P Apr 20, 2018 98.5 0.66 0.71
COF 180420P00099000 P Apr 20, 2018 99.0 0.94 1.02
COF 180420P00099500 P Apr 20, 2018 99.5 1.27 1.40
COF 180420P00100000 P Apr 20, 2018 100.0 1.66 1.84
COF 180420P00101000 P Apr 20, 2018 101.0 2.54 2.80
COF 180420P00102000 P Apr 20, 2018 102.0 2.64 5.45
COF 180420P00103000 P Apr 20, 2018 103.0 4.15 5.60
COF 180420P00104000 P Apr 20, 2018 104.0 5.15 7.60
COF 180420P00105000 P Apr 20, 2018 105.0 5.70 8.65
COF 180420P00106000 P Apr 20, 2018 106.0 5.85 9.60
COF 180420P00107000 P Apr 20, 2018 107.0 7.30 10.55
COF 180420P00108000 P Apr 20, 2018 108.0 8.55 11.75
COF 180420P00109000 P Apr 20, 2018 109.0 9.35 12.80
COF 180420P00110000 P Apr 20, 2018 110.0 11.30 12.95
COF 180420P00111000 P Apr 20, 2018 111.0 11.30 14.90
COF 180420P00112000 P Apr 20, 2018 112.0 12.10 15.90
COF 180420P00113000 P Apr 20, 2018 113.0 12.60 16.80
COF 180420P00114000 P Apr 20, 2018 114.0 14.20 17.90
COF 180420P00115000 P Apr 20, 2018 115.0 14.90 18.70
COF 180420P00120000 P Apr 20, 2018 120.0 20.15 23.85
COF 180420P00125000 P Apr 20, 2018 125.0 24.85 28.75
COF 180420P00130000 P Apr 20, 2018 130.0 29.85 33.80
COF 180420P00135000 P Apr 20, 2018 135.0 34.70 38.90
COF 180420P00140000 P Apr 20, 2018 140.0 40.75 43.10
COF 180427C00065000 C Apr 27, 2018 65.0 31.85 34.55
COF 180427C00070000 C Apr 27, 2018 70.0 26.10 30.40
COF 180427C00075000 C Apr 27, 2018 75.0 21.15 24.95
COF 180427C00080000 C Apr 27, 2018 80.0 16.35 20.05
COF 180427C00083000 C Apr 27, 2018 83.0 13.20 16.90
COF 180427C00084000 C Apr 27, 2018 84.0 12.40 16.05
COF 180427C00085000 C Apr 27, 2018 85.0 11.35 14.85
COF 180427C00086000 C Apr 27, 2018 86.0 10.50 13.75
COF 180427C00087000 C Apr 27, 2018 87.0 9.50 12.80
COF 180427C00087500 C Apr 27, 2018 87.5 8.95 12.40
COF 180427C00088000 C Apr 27, 2018 88.0 8.30 11.60
COF 180427C00088500 C Apr 27, 2018 88.5 8.10 11.50
COF 180427C00089000 C Apr 27, 2018 89.0 7.55 10.95
COF 180427C00090000 C Apr 27, 2018 90.0 7.55 9.85
COF 180427C00090500 C Apr 27, 2018 90.5 7.50 9.05
COF 180427C00091000 C Apr 27, 2018 91.0 6.80 8.85
COF 180427C00091500 C Apr 27, 2018 91.5 6.50 8.35
COF 180427C00092000 C Apr 27, 2018 92.0 6.05 8.45
COF 180427C00092500 C Apr 27, 2018 92.5 5.55 7.15
COF 180427C00093000 C Apr 27, 2018 93.0 5.15 7.05
COF 180427C00093500 C Apr 27, 2018 93.5 4.95 6.35
COF 180427C00094000 C Apr 27, 2018 94.0 4.60 5.35
COF 180427C00094500 C Apr 27, 2018 94.5 4.10 4.95
COF 180427C00095000 C Apr 27, 2018 95.0 4.20 4.35
COF 180427C00095500 C Apr 27, 2018 95.5 3.80 4.00
COF 180427C00096000 C Apr 27, 2018 96.0 3.45 3.70
COF 180427C00096500 C Apr 27, 2018 96.5 3.10 3.25
COF 180427C00097000 C Apr 27, 2018 97.0 2.80 2.88
COF 180427C00097500 C Apr 27, 2018 97.5 2.48 2.57
COF 180427C00098000 C Apr 27, 2018 98.0 2.19 2.27
COF 180427C00098500 C Apr 27, 2018 98.5 1.92 2.00
COF 180427C00099000 C Apr 27, 2018 99.0 1.66 1.75
COF 180427C00099500 C Apr 27, 2018 99.5 1.43 1.52
COF 180427C00100000 C Apr 27, 2018 100.0 1.23 1.31
COF 180427C00101000 C Apr 27, 2018 101.0 0.88 0.97
COF 180427C00102000 C Apr 27, 2018 102.0 0.61 0.70
COF 180427C00103000 C Apr 27, 2018 103.0 0.43 0.49
COF 180427C00104000 C Apr 27, 2018 104.0 0.13 0.64
COF 180427C00105000 C Apr 27, 2018 105.0 0.21 0.46
COF 180427C00106000 C Apr 27, 2018 106.0 0.06 0.56
COF 180427C00107000 C Apr 27, 2018 107.0 0.00 0.64
COF 180427C00108000 C Apr 27, 2018 108.0 0.00 0.65
COF 180427C00109000 C Apr 27, 2018 109.0 0.00 0.69
COF 180427C00110000 C Apr 27, 2018 110.0 0.00 0.66
COF 180427C00111000 C Apr 27, 2018 111.0 0.00 0.65
COF 180427C00112000 C Apr 27, 2018 112.0 0.00 0.62
COF 180427C00115000 C Apr 27, 2018 115.0 0.00 0.69
COF 180427P00065000 P Apr 27, 2018 65.0 0.00 0.16
COF 180427P00070000 P Apr 27, 2018 70.0 0.00 0.05
COF 180427P00075000 P Apr 27, 2018 75.0 0.00 0.32
COF 180427P00080000 P Apr 27, 2018 80.0 0.00 0.12
COF 180427P00083000 P Apr 27, 2018 83.0 0.04 0.66
COF 180427P00084000 P Apr 27, 2018 84.0 0.04 0.65
COF 180427P00085000 P Apr 27, 2018 85.0 0.06 0.65
COF 180427P00086000 P Apr 27, 2018 86.0 0.07 0.66
COF 180427P00087000 P Apr 27, 2018 87.0 0.11 0.64
COF 180427P00087500 P Apr 27, 2018 87.5 0.13 0.54
COF 180427P00088000 P Apr 27, 2018 88.0 0.15 0.50
COF 180427P00088500 P Apr 27, 2018 88.5 0.18 0.45
COF 180427P00089000 P Apr 27, 2018 89.0 0.17 0.36
COF 180427P00090000 P Apr 27, 2018 90.0 0.21 0.33
COF 180427P00090500 P Apr 27, 2018 90.5 0.25 0.36
COF 180427P00091000 P Apr 27, 2018 91.0 0.30 0.39
COF 180427P00091500 P Apr 27, 2018 91.5 0.35 0.43
COF 180427P00092000 P Apr 27, 2018 92.0 0.40 0.47
COF 180427P00092500 P Apr 27, 2018 92.5 0.43 0.52
COF 180427P00093000 P Apr 27, 2018 93.0 0.49 0.58
COF 180427P00093500 P Apr 27, 2018 93.5 0.56 0.65
COF 180427P00094000 P Apr 27, 2018 94.0 0.65 0.73
COF 180427P00094500 P Apr 27, 2018 94.5 0.73 0.82
COF 180427P00095000 P Apr 27, 2018 95.0 0.84 0.92
COF 180427P00095500 P Apr 27, 2018 95.5 0.95 1.02
COF 180427P00096000 P Apr 27, 2018 96.0 1.09 1.15
COF 180427P00096500 P Apr 27, 2018 96.5 1.24 1.30
COF 180427P00097000 P Apr 27, 2018 97.0 1.41 1.48
COF 180427P00097500 P Apr 27, 2018 97.5 1.60 1.67
COF 180427P00098000 P Apr 27, 2018 98.0 1.80 1.87
COF 180427P00098500 P Apr 27, 2018 98.5 1.88 2.94
COF 180427P00099000 P Apr 27, 2018 99.0 2.13 2.97
COF 180427P00099500 P Apr 27, 2018 99.5 2.40 3.00
COF 180427P00100000 P Apr 27, 2018 100.0 2.82 2.93
COF 180427P00101000 P Apr 27, 2018 101.0 3.45 3.60
COF 180427P00102000 P Apr 27, 2018 102.0 3.25 4.70
COF 180427P00103000 P Apr 27, 2018 103.0 4.80 5.85
COF 180427P00104000 P Apr 27, 2018 104.0 5.60 7.30
COF 180427P00105000 P Apr 27, 2018 105.0 5.90 8.70
COF 180427P00106000 P Apr 27, 2018 106.0 6.30 9.80
COF 180427P00107000 P Apr 27, 2018 107.0 7.25 10.90
COF 180427P00108000 P Apr 27, 2018 108.0 8.05 11.75
COF 180427P00109000 P Apr 27, 2018 109.0 8.65 12.95
COF 180427P00110000 P Apr 27, 2018 110.0 10.90 13.45
COF 180427P00111000 P Apr 27, 2018 111.0 10.60 14.95
COF 180427P00112000 P Apr 27, 2018 112.0 12.30 15.75
COF 180427P00115000 P Apr 27, 2018 115.0 14.70 18.90
COF 180504C00065000 C May 04, 2018 65.0 31.20 35.05
COF 180504C00070000 C May 04, 2018 70.0 26.15 30.50
COF 180504C00075000 C May 04, 2018 75.0 21.20 25.50
COF 180504C00080000 C May 04, 2018 80.0 16.15 20.55
COF 180504C00085000 C May 04, 2018 85.0 11.35 15.65
COF 180504C00087500 C May 04, 2018 87.5 8.90 13.20
COF 180504C00088000 C May 04, 2018 88.0 8.45 12.70
COF 180504C00088500 C May 04, 2018 88.5 8.00 12.05
COF 180504C00089000 C May 04, 2018 89.0 7.50 11.90
COF 180504C00090000 C May 04, 2018 90.0 6.55 10.65
COF 180504C00091500 C May 04, 2018 91.5 5.95 8.40
COF 180504C00092000 C May 04, 2018 92.0 4.75 8.70
COF 180504C00092500 C May 04, 2018 92.5 4.30 8.30
COF 180504C00093000 C May 04, 2018 93.0 3.90 8.15
COF 180504C00093500 C May 04, 2018 93.5 3.85 6.45
COF 180504C00094000 C May 04, 2018 94.0 3.05 6.55
COF 180504C00094500 C May 04, 2018 94.5 4.30 6.10
COF 180504C00095000 C May 04, 2018 95.0 3.75 5.70
COF 180504C00095500 C May 04, 2018 95.5 3.85 4.45
COF 180504C00096000 C May 04, 2018 96.0 3.65 4.10
COF 180504C00096500 C May 04, 2018 96.5 3.35 3.80
COF 180504C00097000 C May 04, 2018 97.0 3.10 3.40
COF 180504C00097500 C May 04, 2018 97.5 2.72 3.10
COF 180504C00098000 C May 04, 2018 98.0 2.45 2.80
COF 180504C00098500 C May 04, 2018 98.5 2.16 2.56
COF 180504C00099000 C May 04, 2018 99.0 1.90 2.33
COF 180504C00099500 C May 04, 2018 99.5 1.68 2.01
COF 180504C00100000 C May 04, 2018 100.0 1.46 1.73
COF 180504C00101000 C May 04, 2018 101.0 1.09 1.38
COF 180504C00102000 C May 04, 2018 102.0 0.74 1.15
COF 180504C00103000 C May 04, 2018 103.0 0.51 0.75
COF 180504C00104000 C May 04, 2018 104.0 0.35 0.64
COF 180504C00105000 C May 04, 2018 105.0 0.13 0.64
COF 180504C00106000 C May 04, 2018 106.0 0.03 0.64
COF 180504C00107000 C May 04, 2018 107.0 0.02 0.64
COF 180504C00108000 C May 04, 2018 108.0 0.00 2.12
COF 180504C00109000 C May 04, 2018 109.0 0.00 0.63
COF 180504C00110000 C May 04, 2018 110.0 0.00 0.70
COF 180504C00111000 C May 04, 2018 111.0 0.00 0.68
COF 180504P00065000 P May 04, 2018 65.0 0.00 0.09
COF 180504P00070000 P May 04, 2018 70.0 0.00 2.43
COF 180504P00075000 P May 04, 2018 75.0 0.00 0.66
COF 180504P00080000 P May 04, 2018 80.0 0.00 0.62
COF 180504P00085000 P May 04, 2018 85.0 0.03 0.63
COF 180504P00087500 P May 04, 2018 87.5 0.13 0.65
COF 180504P00088000 P May 04, 2018 88.0 0.15 0.65
COF 180504P00088500 P May 04, 2018 88.5 0.12 0.64
COF 180504P00089000 P May 04, 2018 89.0 0.18 0.62
COF 180504P00090000 P May 04, 2018 90.0 0.26 0.71
COF 180504P00091500 P May 04, 2018 91.5 0.51 0.87
COF 180504P00092000 P May 04, 2018 92.0 0.46 0.99
COF 180504P00092500 P May 04, 2018 92.5 0.64 0.85
COF 180504P00093000 P May 04, 2018 93.0 0.67 0.93
COF 180504P00093500 P May 04, 2018 93.5 0.76 1.05
COF 180504P00094000 P May 04, 2018 94.0 0.76 1.12
COF 180504P00094500 P May 04, 2018 94.5 0.96 1.22
COF 180504P00095000 P May 04, 2018 95.0 1.02 1.36
COF 180504P00095500 P May 04, 2018 95.5 1.15 1.55
COF 180504P00096000 P May 04, 2018 96.0 1.22 1.67
COF 180504P00096500 P May 04, 2018 96.5 1.45 1.84
COF 180504P00097000 P May 04, 2018 97.0 1.56 2.07
COF 180504P00097500 P May 04, 2018 97.5 1.74 2.18
COF 180504P00098000 P May 04, 2018 98.0 1.90 2.40
COF 180504P00098500 P May 04, 2018 98.5 2.19 2.63
COF 180504P00099000 P May 04, 2018 99.0 2.41 2.90
COF 180504P00099500 P May 04, 2018 99.5 2.66 3.05
COF 180504P00100000 P May 04, 2018 100.0 2.96 3.40
COF 180504P00101000 P May 04, 2018 101.0 3.50 4.00
COF 180504P00102000 P May 04, 2018 102.0 2.68 5.00
COF 180504P00103000 P May 04, 2018 103.0 3.25 7.45
COF 180504P00104000 P May 04, 2018 104.0 4.05 8.35
COF 180504P00105000 P May 04, 2018 105.0 4.80 9.20
COF 180504P00106000 P May 04, 2018 106.0 5.75 10.20
COF 180504P00107000 P May 04, 2018 107.0 6.75 11.10
COF 180504P00108000 P May 04, 2018 108.0 7.65 12.00
COF 180504P00109000 P May 04, 2018 109.0 8.70 13.00
COF 180504P00110000 P May 04, 2018 110.0 9.65 14.00
COF 180504P00111000 P May 04, 2018 111.0 11.05 14.95
COF 180511C00080000 C May 11, 2018 80.0 16.30 20.40
COF 180511C00085000 C May 11, 2018 85.0 11.40 15.70
COF 180511C00087500 C May 11, 2018 87.5 10.35 12.35
COF 180511C00088000 C May 11, 2018 88.0 9.90 11.85
COF 180511C00088500 C May 11, 2018 88.5 9.40 11.40
COF 180511C00089000 C May 11, 2018 89.0 8.90 10.95
COF 180511C00089500 C May 11, 2018 89.5 8.30 10.55
COF 180511C00090000 C May 11, 2018 90.0 7.85 10.05
COF 180511C00090500 C May 11, 2018 90.5 7.50 9.60
COF 180511C00091000 C May 11, 2018 91.0 7.05 9.15
COF 180511C00091500 C May 11, 2018 91.5 6.60 8.30
COF 180511C00092000 C May 11, 2018 92.0 6.15 8.30
COF 180511C00092500 C May 11, 2018 92.5 5.70 7.90
COF 180511C00093000 C May 11, 2018 93.0 5.65 6.65
COF 180511C00093500 C May 11, 2018 93.5 5.15 6.25
COF 180511C00094000 C May 11, 2018 94.0 4.85 5.85
COF 180511C00094500 C May 11, 2018 94.5 4.65 5.40
COF 180511C00095000 C May 11, 2018 95.0 4.40 5.10
COF 180511C00095500 C May 11, 2018 95.5 4.15 4.65
COF 180511C00096000 C May 11, 2018 96.0 3.65 4.35
COF 180511C00096500 C May 11, 2018 96.5 2.82 3.95
COF 180511C00097000 C May 11, 2018 97.0 2.96 3.70
COF 180511C00097500 C May 11, 2018 97.5 2.89 3.40
COF 180511C00098000 C May 11, 2018 98.0 2.61 3.05
COF 180511C00098500 C May 11, 2018 98.5 2.34 2.74
COF 180511C00099000 C May 11, 2018 99.0 2.09 2.69
COF 180511C00099500 C May 11, 2018 99.5 1.86 2.36
COF 180511C00100000 C May 11, 2018 100.0 1.63 2.03
COF 180511C00101000 C May 11, 2018 101.0 1.25 1.70
COF 180511C00102000 C May 11, 2018 102.0 0.68 1.25
COF 180511C00103000 C May 11, 2018 103.0 0.44 0.94
COF 180511C00104000 C May 11, 2018 104.0 0.25 0.82
COF 180511C00105000 C May 11, 2018 105.0 0.16 0.63
COF 180511C00106000 C May 11, 2018 106.0 0.13 0.62
COF 180511C00110000 C May 11, 2018 110.0 0.00 0.62
COF 180511P00080000 P May 11, 2018 80.0 0.04 0.27
COF 180511P00085000 P May 11, 2018 85.0 0.16 0.64
COF 180511P00087500 P May 11, 2018 87.5 0.19 0.71
COF 180511P00088000 P May 11, 2018 88.0 0.28 0.70
COF 180511P00088500 P May 11, 2018 88.5 0.32 0.74
COF 180511P00089000 P May 11, 2018 89.0 0.34 0.81
COF 180511P00089500 P May 11, 2018 89.5 0.37 0.89
COF 180511P00090000 P May 11, 2018 90.0 0.48 0.83
COF 180511P00090500 P May 11, 2018 90.5 0.52 0.97
COF 180511P00091000 P May 11, 2018 91.0 0.58 1.07
COF 180511P00091500 P May 11, 2018 91.5 0.66 1.11
COF 180511P00092000 P May 11, 2018 92.0 0.68 1.20
COF 180511P00092500 P May 11, 2018 92.5 0.82 1.18
COF 180511P00093000 P May 11, 2018 93.0 0.70 1.30
COF 180511P00093500 P May 11, 2018 93.5 0.98 1.45
COF 180511P00094000 P May 11, 2018 94.0 0.93 1.60
COF 180511P00094500 P May 11, 2018 94.5 1.19 1.74
COF 180511P00095000 P May 11, 2018 95.0 1.32 1.92
COF 180511P00095500 P May 11, 2018 95.5 1.41 1.87
COF 180511P00096000 P May 11, 2018 96.0 1.56 2.24
COF 180511P00096500 P May 11, 2018 96.5 1.75 2.44
COF 180511P00097000 P May 11, 2018 97.0 1.97 2.67
COF 180511P00097500 P May 11, 2018 97.5 2.12 2.90
COF 180511P00098000 P May 11, 2018 98.0 2.33 2.90
COF 180511P00098500 P May 11, 2018 98.5 2.60 2.98
COF 180511P00099000 P May 11, 2018 99.0 2.79 3.20
COF 180511P00099500 P May 11, 2018 99.5 3.10 3.65
COF 180511P00100000 P May 11, 2018 100.0 3.35 4.10
COF 180511P00101000 P May 11, 2018 101.0 4.00 4.85
COF 180511P00102000 P May 11, 2018 102.0 4.60 5.50
COF 180511P00103000 P May 11, 2018 103.0 4.60 6.70
COF 180511P00104000 P May 11, 2018 104.0 5.35 7.45
COF 180511P00105000 P May 11, 2018 105.0 6.30 8.20
COF 180511P00106000 P May 11, 2018 106.0 7.30 9.00
COF 180511P00110000 P May 11, 2018 110.0 10.35 14.25
COF 180518C00065000 C May 18, 2018 65.0 31.85 34.75
COF 180518C00070000 C May 18, 2018 70.0 26.20 30.05
COF 180518C00075000 C May 18, 2018 75.0 21.25 25.65
COF 180518C00080000 C May 18, 2018 80.0 16.35 20.30
COF 180518C00085000 C May 18, 2018 85.0 11.50 15.55
COF 180518C00087500 C May 18, 2018 87.5 10.40 12.00
COF 180518C00090000 C May 18, 2018 90.0 8.65 9.35
COF 180518C00092500 C May 18, 2018 92.5 6.80 7.00
COF 180518C00095000 C May 18, 2018 95.0 4.85 5.00
COF 180518C00097500 C May 18, 2018 97.5 3.20 3.35
COF 180518C00100000 C May 18, 2018 100.0 1.94 2.04
COF 180518C00105000 C May 18, 2018 105.0 0.55 0.61
COF 180518C00110000 C May 18, 2018 110.0 0.00 0.57
COF 180518C00115000 C May 18, 2018 115.0 0.00 0.62
COF 180518C00120000 C May 18, 2018 120.0 0.00 2.08
COF 180518C00125000 C May 18, 2018 125.0 0.00 1.99
COF 180518C00130000 C May 18, 2018 130.0 0.00 2.03
COF 180518C00135000 C May 18, 2018 135.0 0.00 2.09
COF 180518C00140000 C May 18, 2018 140.0 0.00 0.63
COF 180518P00065000 P May 18, 2018 65.0 0.00 0.66
COF 180518P00070000 P May 18, 2018 70.0 0.04 0.13
COF 180518P00075000 P May 18, 2018 75.0 0.08 0.64
COF 180518P00080000 P May 18, 2018 80.0 0.17 0.55
COF 180518P00085000 P May 18, 2018 85.0 0.37 0.39
COF 180518P00087500 P May 18, 2018 87.5 0.45 0.51
COF 180518P00090000 P May 18, 2018 90.0 0.67 0.75
COF 180518P00092500 P May 18, 2018 92.5 1.05 1.12
COF 180518P00095000 P May 18, 2018 95.0 1.64 1.71
COF 180518P00097500 P May 18, 2018 97.5 2.52 2.61
COF 180518P00100000 P May 18, 2018 100.0 3.75 3.90
COF 180518P00105000 P May 18, 2018 105.0 6.65 8.25
COF 180518P00110000 P May 18, 2018 110.0 10.25 14.30
COF 180518P00115000 P May 18, 2018 115.0 15.20 19.25
COF 180518P00120000 P May 18, 2018 120.0 20.20 24.15
COF 180518P00125000 P May 18, 2018 125.0 25.00 29.15
COF 180518P00130000 P May 18, 2018 130.0 30.15 34.15
COF 180518P00135000 P May 18, 2018 135.0 35.05 39.10
COF 180518P00140000 P May 18, 2018 140.0 41.00 44.05
COF 180525C00065000 C May 25, 2018 65.0 31.80 34.70
COF 180525C00070000 C May 25, 2018 70.0 26.30 30.35
COF 180525C00075000 C May 25, 2018 75.0 21.40 25.45
COF 180525C00080000 C May 25, 2018 80.0 16.35 20.55
COF 180525C00085000 C May 25, 2018 85.0 12.70 14.90
COF 180525C00088000 C May 25, 2018 88.0 10.35 11.35
COF 180525C00088500 C May 25, 2018 88.5 9.80 10.90
COF 180525C00089000 C May 25, 2018 89.0 9.35 10.40
COF 180525C00089500 C May 25, 2018 89.5 8.85 9.90
COF 180525C00090000 C May 25, 2018 90.0 8.50 9.45
COF 180525C00090500 C May 25, 2018 90.5 8.00 9.05
COF 180525C00091000 C May 25, 2018 91.0 7.70 8.55
COF 180525C00091500 C May 25, 2018 91.5 7.00 8.15
COF 180525C00092000 C May 25, 2018 92.0 6.75 7.70
COF 180525C00092500 C May 25, 2018 92.5 6.20 7.35
COF 180525C00093000 C May 25, 2018 93.0 6.15 7.00
COF 180525C00093500 C May 25, 2018 93.5 6.00 6.50
COF 180525C00094000 C May 25, 2018 94.0 5.65 6.00
COF 180525C00094500 C May 25, 2018 94.5 5.30 5.65
COF 180525C00095000 C May 25, 2018 95.0 4.95 5.25
COF 180525C00095500 C May 25, 2018 95.5 4.60 4.90
COF 180525C00096000 C May 25, 2018 96.0 4.25 4.55
COF 180525C00096500 C May 25, 2018 96.5 3.90 4.25
COF 180525C00097000 C May 25, 2018 97.0 3.60 3.95
COF 180525C00097500 C May 25, 2018 97.5 3.30 3.65
COF 180525C00098000 C May 25, 2018 98.0 3.00 3.35
COF 180525C00098500 C May 25, 2018 98.5 2.78 3.05
COF 180525C00099000 C May 25, 2018 99.0 2.52 2.72
COF 180525C00099500 C May 25, 2018 99.5 2.29 2.47
COF 180525C00100000 C May 25, 2018 100.0 2.06 2.24
COF 180525C00101000 C May 25, 2018 101.0 1.66 1.82
COF 180525C00102000 C May 25, 2018 102.0 1.33 1.46
COF 180525C00103000 C May 25, 2018 103.0 1.03 1.16
COF 180525C00104000 C May 25, 2018 104.0 0.80 0.93
COF 180525C00105000 C May 25, 2018 105.0 0.61 0.73
COF 180525C00106000 C May 25, 2018 106.0 0.43 0.58
COF 180525C00107000 C May 25, 2018 107.0 0.34 0.45
COF 180525C00108000 C May 25, 2018 108.0 0.26 0.42
COF 180525C00109000 C May 25, 2018 109.0 0.19 0.53
COF 180525C00110000 C May 25, 2018 110.0 0.00 0.56
COF 180525C00111000 C May 25, 2018 111.0 0.00 0.63
COF 180525C00112000 C May 25, 2018 112.0 0.00 0.64
COF 180525P00065000 P May 25, 2018 65.0 0.00 0.63
COF 180525P00070000 P May 25, 2018 70.0 0.06 0.63
COF 180525P00075000 P May 25, 2018 75.0 0.12 0.61
COF 180525P00080000 P May 25, 2018 80.0 0.10 0.48
COF 180525P00085000 P May 25, 2018 85.0 0.37 0.46
COF 180525P00088000 P May 25, 2018 88.0 0.55 0.66
COF 180525P00088500 P May 25, 2018 88.5 0.60 0.71
COF 180525P00089000 P May 25, 2018 89.0 0.65 0.76
COF 180525P00089500 P May 25, 2018 89.5 0.71 0.81
COF 180525P00090000 P May 25, 2018 90.0 0.76 0.87
COF 180525P00090500 P May 25, 2018 90.5 0.82 0.94
COF 180525P00091000 P May 25, 2018 91.0 0.90 1.01
COF 180525P00091500 P May 25, 2018 91.5 0.97 1.09
COF 180525P00092000 P May 25, 2018 92.0 1.06 1.17
COF 180525P00092500 P May 25, 2018 92.5 1.15 1.27
COF 180525P00093000 P May 25, 2018 93.0 1.25 1.38
COF 180525P00093500 P May 25, 2018 93.5 1.36 1.49
COF 180525P00094000 P May 25, 2018 94.0 1.48 1.62
COF 180525P00094500 P May 25, 2018 94.5 1.61 1.75
COF 180525P00095000 P May 25, 2018 95.0 1.75 1.91
COF 180525P00095500 P May 25, 2018 95.5 1.90 2.06
COF 180525P00096000 P May 25, 2018 96.0 2.07 2.23
COF 180525P00096500 P May 25, 2018 96.5 2.24 2.42
COF 180525P00097000 P May 25, 2018 97.0 2.44 2.62
COF 180525P00097500 P May 25, 2018 97.5 2.64 2.82
COF 180525P00098000 P May 25, 2018 98.0 2.86 3.05
COF 180525P00098500 P May 25, 2018 98.5 3.05 3.30
COF 180525P00099000 P May 25, 2018 99.0 3.25 3.55
COF 180525P00099500 P May 25, 2018 99.5 3.50 3.80
COF 180525P00100000 P May 25, 2018 100.0 3.80 4.10
COF 180525P00101000 P May 25, 2018 101.0 4.45 4.70
COF 180525P00102000 P May 25, 2018 102.0 4.20 6.05
COF 180525P00103000 P May 25, 2018 103.0 5.65 6.65
COF 180525P00104000 P May 25, 2018 104.0 6.35 7.40
COF 180525P00105000 P May 25, 2018 105.0 7.20 8.15
COF 180525P00106000 P May 25, 2018 106.0 8.00 9.00
COF 180525P00107000 P May 25, 2018 107.0 8.35 10.15
COF 180525P00108000 P May 25, 2018 108.0 9.30 10.95
COF 180525P00109000 P May 25, 2018 109.0 9.35 13.35
COF 180525P00110000 P May 25, 2018 110.0 10.25 14.25
COF 180525P00111000 P May 25, 2018 111.0 11.15 15.15
COF 180525P00112000 P May 25, 2018 112.0 12.40 15.55
COF 180601C00065000 C Jun 01, 2018 65.0 31.70 34.50
COF 180601C00070000 C Jun 01, 2018 70.0 26.20 30.40
COF 180601C00075000 C Jun 01, 2018 75.0 21.35 25.45
COF 180601C00080000 C Jun 01, 2018 80.0 16.35 20.60
COF 180601C00085000 C Jun 01, 2018 85.0 12.85 15.00
COF 180601C00089000 C Jun 01, 2018 89.0 9.30 10.50
COF 180601C00089500 C Jun 01, 2018 89.5 8.85 9.95
COF 180601C00090000 C Jun 01, 2018 90.0 8.60 9.60
COF 180601C00090500 C Jun 01, 2018 90.5 7.80 9.15
COF 180601C00091000 C Jun 01, 2018 91.0 7.95 8.60
COF 180601C00091500 C Jun 01, 2018 91.5 7.55 8.30
COF 180601C00092000 C Jun 01, 2018 92.0 6.85 7.75
COF 180601C00092500 C Jun 01, 2018 92.5 6.30 7.35
COF 180601C00093000 C Jun 01, 2018 93.0 6.40 7.05
COF 180601C00093500 C Jun 01, 2018 93.5 6.10 6.75
COF 180601C00094000 C Jun 01, 2018 94.0 5.90 6.15
COF 180601C00094500 C Jun 01, 2018 94.5 5.55 5.80
COF 180601C00095000 C Jun 01, 2018 95.0 5.15 5.35
COF 180601C00095500 C Jun 01, 2018 95.5 4.80 5.05
COF 180601C00096000 C Jun 01, 2018 96.0 4.50 4.70
COF 180601C00096500 C Jun 01, 2018 96.5 4.15 4.35
COF 180601C00097000 C Jun 01, 2018 97.0 3.85 4.00
COF 180601C00097500 C Jun 01, 2018 97.5 3.60 3.70
COF 180601C00098000 C Jun 01, 2018 98.0 3.25 3.45
COF 180601C00098500 C Jun 01, 2018 98.5 3.00 3.15
COF 180601C00099000 C Jun 01, 2018 99.0 2.76 2.86
COF 180601C00099500 C Jun 01, 2018 99.5 2.52 2.62
COF 180601C00100000 C Jun 01, 2018 100.0 2.29 2.38
COF 180601C00101000 C Jun 01, 2018 101.0 1.88 1.97
COF 180601C00102000 C Jun 01, 2018 102.0 1.52 1.61
COF 180601C00103000 C Jun 01, 2018 103.0 1.21 1.30
COF 180601C00104000 C Jun 01, 2018 104.0 0.95 1.05
COF 180601C00105000 C Jun 01, 2018 105.0 0.74 0.83
COF 180601C00106000 C Jun 01, 2018 106.0 0.57 0.66
COF 180601C00110000 C Jun 01, 2018 110.0 0.17 0.36
COF 180601P00065000 P Jun 01, 2018 65.0 0.00 0.64
COF 180601P00070000 P Jun 01, 2018 70.0 0.06 0.67
COF 180601P00075000 P Jun 01, 2018 75.0 0.10 0.64
COF 180601P00080000 P Jun 01, 2018 80.0 0.20 0.36
COF 180601P00085000 P Jun 01, 2018 85.0 0.44 0.51
COF 180601P00089000 P Jun 01, 2018 89.0 0.78 0.84
COF 180601P00089500 P Jun 01, 2018 89.5 0.84 0.90
COF 180601P00090000 P Jun 01, 2018 90.0 0.90 0.96
COF 180601P00090500 P Jun 01, 2018 90.5 0.98 1.04
COF 180601P00091000 P Jun 01, 2018 91.0 1.05 1.12
COF 180601P00091500 P Jun 01, 2018 91.5 1.06 1.20
COF 180601P00092000 P Jun 01, 2018 92.0 1.23 1.28
COF 180601P00092500 P Jun 01, 2018 92.5 1.33 1.40
COF 180601P00093000 P Jun 01, 2018 93.0 1.43 1.50
COF 180601P00093500 P Jun 01, 2018 93.5 1.55 1.62
COF 180601P00094000 P Jun 01, 2018 94.0 1.67 1.75
COF 180601P00094500 P Jun 01, 2018 94.5 1.81 1.88
COF 180601P00095000 P Jun 01, 2018 95.0 1.96 2.03
COF 180601P00095500 P Jun 01, 2018 95.5 2.11 2.19
COF 180601P00096000 P Jun 01, 2018 96.0 2.28 2.36
COF 180601P00096500 P Jun 01, 2018 96.5 2.45 2.54
COF 180601P00097000 P Jun 01, 2018 97.0 2.65 2.73
COF 180601P00097500 P Jun 01, 2018 97.5 2.85 2.94
COF 180601P00098000 P Jun 01, 2018 98.0 3.00 3.20
COF 180601P00098500 P Jun 01, 2018 98.5 3.25 3.45
COF 180601P00099000 P Jun 01, 2018 99.0 3.50 3.65
COF 180601P00099500 P Jun 01, 2018 99.5 3.70 3.95
COF 180601P00100000 P Jun 01, 2018 100.0 4.05 4.20
COF 180601P00101000 P Jun 01, 2018 101.0 4.65 4.80
COF 180601P00102000 P Jun 01, 2018 102.0 5.25 5.95
COF 180601P00103000 P Jun 01, 2018 103.0 5.75 7.00
COF 180601P00104000 P Jun 01, 2018 104.0 6.50 7.55
COF 180601P00105000 P Jun 01, 2018 105.0 7.35 8.45
COF 180601P00106000 P Jun 01, 2018 106.0 8.10 9.20
COF 180601P00110000 P Jun 01, 2018 110.0 10.45 14.30
COF 180615C00055000 C Jun 15, 2018 55.0 41.20 44.15
COF 180615C00060000 C Jun 15, 2018 60.0 36.15 40.05
COF 180615C00065000 C Jun 15, 2018 65.0 31.25 35.35
COF 180615C00070000 C Jun 15, 2018 70.0 26.25 30.25
COF 180615C00075000 C Jun 15, 2018 75.0 21.65 24.60
COF 180615C00077500 C Jun 15, 2018 77.5 18.85 22.60
COF 180615C00080000 C Jun 15, 2018 80.0 17.70 19.05
COF 180615C00082500 C Jun 15, 2018 82.5 15.15 16.65
COF 180615C00085000 C Jun 15, 2018 85.0 13.00 14.25
COF 180615C00087500 C Jun 15, 2018 87.5 10.50 11.95
COF 180615C00090000 C Jun 15, 2018 90.0 9.05 9.85
COF 180615C00092500 C Jun 15, 2018 92.5 7.40 7.55
COF 180615C00095000 C Jun 15, 2018 95.0 5.55 5.70
COF 180615C00097500 C Jun 15, 2018 97.5 3.95 4.20
COF 180615C00100000 C Jun 15, 2018 100.0 2.67 2.80
COF 180615C00105000 C Jun 15, 2018 105.0 1.02 1.13
COF 180615C00110000 C Jun 15, 2018 110.0 0.32 0.38
COF 180615C00115000 C Jun 15, 2018 115.0 0.09 0.63
COF 180615C00120000 C Jun 15, 2018 120.0 0.00 0.42
COF 180615C00125000 C Jun 15, 2018 125.0 0.00 0.62
COF 180615P00055000 P Jun 15, 2018 55.0 0.00 0.08
COF 180615P00060000 P Jun 15, 2018 60.0 0.00 0.61
COF 180615P00065000 P Jun 15, 2018 65.0 0.05 0.15
COF 180615P00070000 P Jun 15, 2018 70.0 0.11 0.64
COF 180615P00075000 P Jun 15, 2018 75.0 0.22 0.48
COF 180615P00077500 P Jun 15, 2018 77.5 0.26 0.37
COF 180615P00080000 P Jun 15, 2018 80.0 0.35 0.41
COF 180615P00082500 P Jun 15, 2018 82.5 0.47 0.51
COF 180615P00085000 P Jun 15, 2018 85.0 0.62 0.66
COF 180615P00087500 P Jun 15, 2018 87.5 0.83 0.89
COF 180615P00090000 P Jun 15, 2018 90.0 1.15 1.21
COF 180615P00092500 P Jun 15, 2018 92.5 1.62 1.68
COF 180615P00095000 P Jun 15, 2018 95.0 2.28 2.35
COF 180615P00097500 P Jun 15, 2018 97.5 3.15 3.30
COF 180615P00100000 P Jun 15, 2018 100.0 4.35 4.50
COF 180615P00105000 P Jun 15, 2018 105.0 7.50 8.60
COF 180615P00110000 P Jun 15, 2018 110.0 10.85 13.45
COF 180615P00115000 P Jun 15, 2018 115.0 15.35 19.10
COF 180615P00120000 P Jun 15, 2018 120.0 20.30 24.00
COF 180615P00125000 P Jun 15, 2018 125.0 25.30 28.50
COF 180921C00055000 C Sep 21, 2018 55.0 41.65 44.60
COF 180921C00060000 C Sep 21, 2018 60.0 36.55 40.60
COF 180921C00065000 C Sep 21, 2018 65.0 31.70 35.30
COF 180921C00070000 C Sep 21, 2018 70.0 27.45 29.55
COF 180921C00075000 C Sep 21, 2018 75.0 22.75 24.90
COF 180921C00080000 C Sep 21, 2018 80.0 18.45 20.05
COF 180921C00085000 C Sep 21, 2018 85.0 14.20 15.75
COF 180921C00087500 C Sep 21, 2018 87.5 12.20 13.70
COF 180921C00090000 C Sep 21, 2018 90.0 11.30 11.60
COF 180921C00092500 C Sep 21, 2018 92.5 9.50 9.85
COF 180921C00095000 C Sep 21, 2018 95.0 7.85 8.05
COF 180921C00097500 C Sep 21, 2018 97.5 6.35 6.50
COF 180921C00100000 C Sep 21, 2018 100.0 5.05 5.20
COF 180921C00105000 C Sep 21, 2018 105.0 3.00 3.20
COF 180921C00110000 C Sep 21, 2018 110.0 1.64 1.77
COF 180921C00115000 C Sep 21, 2018 115.0 0.85 0.93
COF 180921C00120000 C Sep 21, 2018 120.0 0.39 0.49
COF 180921C00125000 C Sep 21, 2018 125.0 0.07 0.62
COF 180921C00130000 C Sep 21, 2018 130.0 0.00 0.61
COF 180921C00135000 C Sep 21, 2018 135.0 0.00 0.63
COF 180921C00140000 C Sep 21, 2018 140.0 0.00 0.62
COF 180921C00145000 C Sep 21, 2018 145.0 0.00 0.60
COF 180921C00150000 C Sep 21, 2018 150.0 0.00 0.63
COF 180921P00055000 P Sep 21, 2018 55.0 0.13 0.62
COF 180921P00060000 P Sep 21, 2018 60.0 0.13 0.62
COF 180921P00065000 P Sep 21, 2018 65.0 0.22 0.72
COF 180921P00070000 P Sep 21, 2018 70.0 0.56 0.64
COF 180921P00075000 P Sep 21, 2018 75.0 0.83 0.90
COF 180921P00080000 P Sep 21, 2018 80.0 1.23 1.32
COF 180921P00085000 P Sep 21, 2018 85.0 1.88 1.98
COF 180921P00087500 P Sep 21, 2018 87.5 2.33 2.44
COF 180921P00090000 P Sep 21, 2018 90.0 2.88 3.00
COF 180921P00092500 P Sep 21, 2018 92.5 3.55 3.70
COF 180921P00095000 P Sep 21, 2018 95.0 4.35 4.60
COF 180921P00097500 P Sep 21, 2018 97.5 5.35 5.60
COF 180921P00100000 P Sep 21, 2018 100.0 6.50 6.80
COF 180921P00105000 P Sep 21, 2018 105.0 9.35 10.50
COF 180921P00110000 P Sep 21, 2018 110.0 13.00 14.50
COF 180921P00115000 P Sep 21, 2018 115.0 16.95 18.70
COF 180921P00120000 P Sep 21, 2018 120.0 21.10 24.10
COF 180921P00125000 P Sep 21, 2018 125.0 25.10 29.25
COF 180921P00130000 P Sep 21, 2018 130.0 30.05 34.00
COF 180921P00135000 P Sep 21, 2018 135.0 34.90 39.15
COF 180921P00140000 P Sep 21, 2018 140.0 40.05 44.15
COF 180921P00145000 P Sep 21, 2018 145.0 45.15 49.05
COF 180921P00150000 P Sep 21, 2018 150.0 50.50 53.05
COF 190118C00040000 C Jan 18, 2019 40.0 56.60 59.70
COF 190118C00042500 C Jan 18, 2019 42.5 54.05 57.25
COF 190118C00045000 C Jan 18, 2019 45.0 51.95 55.05
COF 190118C00047500 C Jan 18, 2019 47.5 48.80 52.85
COF 190118C00050000 C Jan 18, 2019 50.0 47.10 49.60
COF 190118C00055000 C Jan 18, 2019 55.0 41.55 45.45
COF 190118C00060000 C Jan 18, 2019 60.0 37.25 40.35
COF 190118C00065000 C Jan 18, 2019 65.0 32.50 35.30
COF 190118C00070000 C Jan 18, 2019 70.0 28.40 30.65
COF 190118C00072500 C Jan 18, 2019 72.5 26.10 28.15
COF 190118C00075000 C Jan 18, 2019 75.0 24.15 25.90
COF 190118C00077500 C Jan 18, 2019 77.5 21.90 23.60
COF 190118C00080000 C Jan 18, 2019 80.0 19.95 21.45
COF 190118C00082500 C Jan 18, 2019 82.5 17.25 19.40
COF 190118C00085000 C Jan 18, 2019 85.0 16.40 17.45
COF 190118C00087500 C Jan 18, 2019 87.5 14.25 15.70
COF 190118C00090000 C Jan 18, 2019 90.0 12.60 13.95
COF 190118C00092500 C Jan 18, 2019 92.5 11.05 12.30
COF 190118C00095000 C Jan 18, 2019 95.0 10.10 10.70
COF 190118C00097500 C Jan 18, 2019 97.5 8.65 9.25
COF 190118C00100000 C Jan 18, 2019 100.0 7.40 8.00
COF 190118C00105000 C Jan 18, 2019 105.0 5.30 5.65
COF 190118C00110000 C Jan 18, 2019 110.0 3.55 4.00
COF 190118C00115000 C Jan 18, 2019 115.0 2.10 2.63
COF 190118C00120000 C Jan 18, 2019 120.0 1.27 1.82
COF 190118C00125000 C Jan 18, 2019 125.0 0.70 1.28
COF 190118C00130000 C Jan 18, 2019 130.0 0.37 0.90
COF 190118C00135000 C Jan 18, 2019 135.0 0.16 0.67
COF 190118C00140000 C Jan 18, 2019 140.0 0.12 0.60
COF 190118C00145000 C Jan 18, 2019 145.0 0.06 0.61
COF 190118C00150000 C Jan 18, 2019 150.0 0.00 0.40
COF 190118P00040000 P Jan 18, 2019 40.0 0.09 0.45
COF 190118P00042500 P Jan 18, 2019 42.5 0.12 0.70
COF 190118P00045000 P Jan 18, 2019 45.0 0.10 0.66
COF 190118P00047500 P Jan 18, 2019 47.5 0.15 0.68
COF 190118P00050000 P Jan 18, 2019 50.0 0.23 0.72
COF 190118P00055000 P Jan 18, 2019 55.0 0.38 0.88
COF 190118P00060000 P Jan 18, 2019 60.0 0.67 1.00
COF 190118P00065000 P Jan 18, 2019 65.0 0.81 1.34
COF 190118P00070000 P Jan 18, 2019 70.0 1.30 1.51
COF 190118P00072500 P Jan 18, 2019 72.5 1.45 1.89
COF 190118P00075000 P Jan 18, 2019 75.0 1.72 2.21
COF 190118P00077500 P Jan 18, 2019 77.5 2.06 2.57
COF 190118P00080000 P Jan 18, 2019 80.0 2.32 2.94
COF 190118P00082500 P Jan 18, 2019 82.5 2.77 3.20
COF 190118P00085000 P Jan 18, 2019 85.0 3.40 3.70
COF 190118P00087500 P Jan 18, 2019 87.5 3.95 4.35
COF 190118P00090000 P Jan 18, 2019 90.0 4.70 5.05
COF 190118P00092500 P Jan 18, 2019 92.5 5.45 6.10
COF 190118P00095000 P Jan 18, 2019 95.0 6.40 6.80
COF 190118P00097500 P Jan 18, 2019 97.5 7.40 7.90
COF 190118P00100000 P Jan 18, 2019 100.0 8.65 9.05
COF 190118P00105000 P Jan 18, 2019 105.0 11.30 12.65
COF 190118P00110000 P Jan 18, 2019 110.0 14.55 16.05
COF 190118P00115000 P Jan 18, 2019 115.0 18.00 20.10
COF 190118P00120000 P Jan 18, 2019 120.0 21.50 24.05
COF 190118P00125000 P Jan 18, 2019 125.0 26.35 29.15
COF 190118P00130000 P Jan 18, 2019 130.0 30.50 34.25
COF 190118P00135000 P Jan 18, 2019 135.0 35.35 39.20
COF 190118P00140000 P Jan 18, 2019 140.0 39.85 44.15
COF 190118P00145000 P Jan 18, 2019 145.0 44.90 49.05
COF 190118P00150000 P Jan 18, 2019 150.0 50.65 53.40
COF 200117C00045000 C Jan 17, 2020 45.0 51.15 55.40
COF 200117C00047500 C Jan 17, 2020 47.5 49.00 53.45
COF 200117C00050000 C Jan 17, 2020 50.0 46.65 50.90
COF 200117C00055000 C Jan 17, 2020 55.0 42.75 46.45
COF 200117C00060000 C Jan 17, 2020 60.0 38.00 42.00
COF 200117C00065000 C Jan 17, 2020 65.0 33.70 37.85
COF 200117C00070000 C Jan 17, 2020 70.0 29.60 34.00
COF 200117C00075000 C Jan 17, 2020 75.0 26.00 30.30
COF 200117C00077500 C Jan 17, 2020 77.5 24.20 28.35
COF 200117C00080000 C Jan 17, 2020 80.0 22.15 26.50
COF 200117C00082500 C Jan 17, 2020 82.5 20.60 25.00
COF 200117C00085000 C Jan 17, 2020 85.0 19.00 23.45
COF 200117C00087500 C Jan 17, 2020 87.5 17.55 21.85
COF 200117C00090000 C Jan 17, 2020 90.0 16.10 20.30
COF 200117C00092500 C Jan 17, 2020 92.5 14.90 18.80
COF 200117C00095000 C Jan 17, 2020 95.0 13.45 17.30
COF 200117C00097500 C Jan 17, 2020 97.5 12.15 15.10
COF 200117C00100000 C Jan 17, 2020 100.0 10.95 14.75
COF 200117C00105000 C Jan 17, 2020 105.0 9.35 12.15
COF 200117C00110000 C Jan 17, 2020 110.0 7.45 10.20
COF 200117C00115000 C Jan 17, 2020 115.0 5.85 8.55
COF 200117C00120000 C Jan 17, 2020 120.0 4.80 6.85
COF 200117C00125000 C Jan 17, 2020 125.0 3.65 5.45
COF 200117C00130000 C Jan 17, 2020 130.0 2.61 4.75
COF 200117C00135000 C Jan 17, 2020 135.0 2.03 4.25
COF 200117C00140000 C Jan 17, 2020 140.0 1.68 2.99
COF 200117C00145000 C Jan 17, 2020 145.0 1.17 2.61
COF 200117C00150000 C Jan 17, 2020 150.0 0.78 2.25
COF 200117C00155000 C Jan 17, 2020 155.0 0.52 1.91
COF 200117P00045000 P Jan 17, 2020 45.0 0.43 1.86
COF 200117P00047500 P Jan 17, 2020 47.5 0.57 2.02
COF 200117P00050000 P Jan 17, 2020 50.0 1.47 2.19
COF 200117P00055000 P Jan 17, 2020 55.0 1.16 2.59
COF 200117P00060000 P Jan 17, 2020 60.0 1.68 3.00
COF 200117P00065000 P Jan 17, 2020 65.0 2.08 4.10
COF 200117P00070000 P Jan 17, 2020 70.0 2.83 4.00
COF 200117P00075000 P Jan 17, 2020 75.0 3.95 5.90
COF 200117P00077500 P Jan 17, 2020 77.5 5.05 6.30
COF 200117P00080000 P Jan 17, 2020 80.0 5.15 7.25
COF 200117P00082500 P Jan 17, 2020 82.5 5.60 8.25
COF 200117P00085000 P Jan 17, 2020 85.0 6.50 8.80
COF 200117P00087500 P Jan 17, 2020 87.5 7.20 9.75
COF 200117P00090000 P Jan 17, 2020 90.0 8.10 10.65
COF 200117P00092500 P Jan 17, 2020 92.5 9.10 11.75
COF 200117P00095000 P Jan 17, 2020 95.0 10.15 12.75
COF 200117P00097500 P Jan 17, 2020 97.5 10.70 14.45
COF 200117P00100000 P Jan 17, 2020 100.0 12.05 15.65
COF 200117P00105000 P Jan 17, 2020 105.0 14.50 18.25
COF 200117P00110000 P Jan 17, 2020 110.0 17.50 21.25
COF 200117P00115000 P Jan 17, 2020 115.0 20.70 24.50
COF 200117P00120000 P Jan 17, 2020 120.0 24.10 28.20
COF 200117P00125000 P Jan 17, 2020 125.0 27.80 31.85
COF 200117P00130000 P Jan 17, 2020 130.0 32.20 36.30
COF 200117P00135000 P Jan 17, 2020 135.0 36.40 40.10
COF 200117P00140000 P Jan 17, 2020 140.0 40.85 44.85
COF 200117P00145000 P Jan 17, 2020 145.0 45.00 49.50
COF 200117P00150000 P Jan 17, 2020 150.0 49.65 54.45
COF 200117P00155000 P Jan 17, 2020 155.0 55.25 59.35
OPRA data is delayed 15 minutes.