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 (2017-08-11)Premium Content

Capital One Financial Corporation (COF)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 170929C00065000 C 09/29/17 65.0 16.90 17.80
COF 170929C00069000 C 09/29/17 69.0 13.00 13.80
COF 170929C00070000 C 09/29/17 70.0 11.95 12.80
COF 170929C00070500 C 09/29/17 70.5 10.60 12.55
COF 170929C00071000 C 09/29/17 71.0 10.90 11.95
COF 170929C00071500 C 09/29/17 71.5 9.95 11.50
COF 170929C00072000 C 09/29/17 72.0 9.75 10.90
COF 170929C00072500 C 09/29/17 72.5 9.35 10.55
COF 170929C00073000 C 09/29/17 73.0 8.05 9.90
COF 170929C00073500 C 09/29/17 73.5 7.70 9.50
COF 170929C00074000 C 09/29/17 74.0 7.90 8.95
COF 170929C00074500 C 09/29/17 74.5 6.80 9.25
COF 170929C00075000 C 09/29/17 75.0 6.85 7.80
COF 170929C00075500 C 09/29/17 75.5 6.30 7.35
COF 170929C00076000 C 09/29/17 76.0 5.95 6.80
COF 170929C00076500 C 09/29/17 76.5 5.50 6.30
COF 170929C00077000 C 09/29/17 77.0 4.90 5.75
COF 170929C00077500 C 09/29/17 77.5 4.80 5.30
COF 170929C00078000 C 09/29/17 78.0 4.35 4.75
COF 170929C00078500 C 09/29/17 78.5 3.85 4.20
COF 170929C00079000 C 09/29/17 79.0 3.30 3.80
COF 170929C00079500 C 09/29/17 79.5 2.65 3.35
COF 170929C00080000 C 09/29/17 80.0 2.48 2.72
COF 170929C00080500 C 09/29/17 80.5 2.00 2.24
COF 170929C00081000 C 09/29/17 81.0 1.59 1.93
COF 170929C00081500 C 09/29/17 81.5 1.21 1.42
COF 170929C00082000 C 09/29/17 82.0 0.92 1.12
COF 170929C00082500 C 09/29/17 82.5 0.65 0.73
COF 170929C00083000 C 09/29/17 83.0 0.42 0.52
COF 170929C00083500 C 09/29/17 83.5 0.24 0.41
COF 170929C00084000 C 09/29/17 84.0 0.12 0.20
COF 170929C00084500 C 09/29/17 84.5 0.08 0.14
COF 170929C00085000 C 09/29/17 85.0 0.04 0.08
COF 170929C00085500 C 09/29/17 85.5 0.01 0.09
COF 170929C00086000 C 09/29/17 86.0 0.00 0.03
COF 170929C00086500 C 09/29/17 86.5 0.00 0.03
COF 170929C00087000 C 09/29/17 87.0 0.00 0.06
COF 170929C00087500 C 09/29/17 87.5 0.00 0.09
COF 170929C00088000 C 09/29/17 88.0 0.00 0.12
COF 170929C00088500 C 09/29/17 88.5 0.00 0.06
COF 170929C00089000 C 09/29/17 89.0 0.00 0.05
COF 170929C00089500 C 09/29/17 89.5 0.00 0.07
COF 170929C00090000 C 09/29/17 90.0 0.00 0.12
COF 170929C00090500 C 09/29/17 90.5 0.00 0.11
COF 170929C00091000 C 09/29/17 91.0 0.00 0.13
COF 170929C00091500 C 09/29/17 91.5 0.00 0.07
COF 170929C00092000 C 09/29/17 92.0 0.00 0.07
COF 170929C00093000 C 09/29/17 93.0 0.00 0.09
COF 170929C00095000 C 09/29/17 95.0 0.00 0.07
COF 170929P00065000 P 09/29/17 65.0 0.00 0.02
COF 170929P00069000 P 09/29/17 69.0 0.00 0.06
COF 170929P00070000 P 09/29/17 70.0 0.00 0.04
COF 170929P00070500 P 09/29/17 70.5 0.00 0.18
COF 170929P00071000 P 09/29/17 71.0 0.00 0.07
COF 170929P00071500 P 09/29/17 71.5 0.00 0.07
COF 170929P00072000 P 09/29/17 72.0 0.00 0.08
COF 170929P00072500 P 09/29/17 72.5 0.00 0.07
COF 170929P00073000 P 09/29/17 73.0 0.00 0.09
COF 170929P00073500 P 09/29/17 73.5 0.00 0.04
COF 170929P00074000 P 09/29/17 74.0 0.00 0.08
COF 170929P00074500 P 09/29/17 74.5 0.00 0.02
COF 170929P00075000 P 09/29/17 75.0 0.00 0.03
COF 170929P00075500 P 09/29/17 75.5 0.00 0.15
COF 170929P00076000 P 09/29/17 76.0 0.00 0.03
COF 170929P00076500 P 09/29/17 76.5 0.00 0.12
COF 170929P00077000 P 09/29/17 77.0 0.00 0.03
COF 170929P00077500 P 09/29/17 77.5 0.00 0.03
COF 170929P00078000 P 09/29/17 78.0 0.02 0.05
COF 170929P00078500 P 09/29/17 78.5 0.01 0.05
COF 170929P00079000 P 09/29/17 79.0 0.02 0.06
COF 170929P00079500 P 09/29/17 79.5 0.04 0.08
COF 170929P00080000 P 09/29/17 80.0 0.07 0.12
COF 170929P00080500 P 09/29/17 80.5 0.11 0.16
COF 170929P00081000 P 09/29/17 81.0 0.13 0.23
COF 170929P00081500 P 09/29/17 81.5 0.28 0.35
COF 170929P00082000 P 09/29/17 82.0 0.38 0.54
COF 170929P00082500 P 09/29/17 82.5 0.58 0.78
COF 170929P00083000 P 09/29/17 83.0 0.89 1.06
COF 170929P00083500 P 09/29/17 83.5 1.22 1.42
COF 170929P00084000 P 09/29/17 84.0 1.59 1.80
COF 170929P00084500 P 09/29/17 84.5 2.02 2.28
COF 170929P00085000 P 09/29/17 85.0 2.37 2.71
COF 170929P00085500 P 09/29/17 85.5 2.77 3.20
COF 170929P00086000 P 09/29/17 86.0 3.15 3.70
COF 170929P00086500 P 09/29/17 86.5 3.80 4.25
COF 170929P00087000 P 09/29/17 87.0 4.30 4.65
COF 170929P00087500 P 09/29/17 87.5 4.70 5.50
COF 170929P00088000 P 09/29/17 88.0 5.25 6.20
COF 170929P00088500 P 09/29/17 88.5 5.75 6.55
COF 170929P00089000 P 09/29/17 89.0 6.25 7.20
COF 170929P00089500 P 09/29/17 89.5 6.60 7.80
COF 170929P00090000 P 09/29/17 90.0 7.25 8.05
COF 170929P00090500 P 09/29/17 90.5 6.80 9.40
COF 170929P00091000 P 09/29/17 91.0 8.10 9.00
COF 170929P00091500 P 09/29/17 91.5 8.70 10.35
COF 170929P00092000 P 09/29/17 92.0 9.20 10.10
COF 170929P00093000 P 09/29/17 93.0 10.25 10.95
COF 170929P00095000 P 09/29/17 95.0 12.15 13.00
COF 171006C00065000 C 10/06/17 65.0 16.80 18.05
COF 171006C00070000 C 10/06/17 70.0 11.85 12.85
COF 171006C00072500 C 10/06/17 72.5 9.20 10.75
COF 171006C00073500 C 10/06/17 73.5 8.35 9.85
COF 171006C00074500 C 10/06/17 74.5 7.25 8.50
COF 171006C00075000 C 10/06/17 75.0 6.85 7.85
COF 171006C00075500 C 10/06/17 75.5 6.40 7.35
COF 171006C00076000 C 10/06/17 76.0 5.80 6.85
COF 171006C00076500 C 10/06/17 76.5 5.25 6.45
COF 171006C00077000 C 10/06/17 77.0 4.90 5.90
COF 171006C00077500 C 10/06/17 77.5 4.30 5.50
COF 171006C00078000 C 10/06/17 78.0 4.10 4.95
COF 171006C00078500 C 10/06/17 78.5 3.65 4.45
COF 171006C00079000 C 10/06/17 79.0 2.82 4.00
COF 171006C00079500 C 10/06/17 79.5 2.93 3.50
COF 171006C00080000 C 10/06/17 80.0 2.70 3.00
COF 171006C00080500 C 10/06/17 80.5 2.30 2.53
COF 171006C00081000 C 10/06/17 81.0 1.95 2.22
COF 171006C00081500 C 10/06/17 81.5 1.60 1.83
COF 171006C00082000 C 10/06/17 82.0 1.27 1.51
COF 171006C00082500 C 10/06/17 82.5 1.01 1.20
COF 171006C00083000 C 10/06/17 83.0 0.77 0.98
COF 171006C00083500 C 10/06/17 83.5 0.55 0.74
COF 171006C00084000 C 10/06/17 84.0 0.42 0.58
COF 171006C00084500 C 10/06/17 84.5 0.31 0.42
COF 171006C00085000 C 10/06/17 85.0 0.20 0.31
COF 171006C00085500 C 10/06/17 85.5 0.06 0.22
COF 171006C00086000 C 10/06/17 86.0 0.09 0.16
COF 171006C00086500 C 10/06/17 86.5 0.06 0.11
COF 171006C00087000 C 10/06/17 87.0 0.00 0.08
COF 171006C00087500 C 10/06/17 87.5 0.00 0.06
COF 171006C00088000 C 10/06/17 88.0 0.00 0.04
COF 171006C00088500 C 10/06/17 88.5 0.00 0.07
COF 171006C00090000 C 10/06/17 90.0 0.00 0.10
COF 171006P00065000 P 10/06/17 65.0 0.00 0.12
COF 171006P00070000 P 10/06/17 70.0 0.00 0.03
COF 171006P00072500 P 10/06/17 72.5 0.00 0.04
COF 171006P00073500 P 10/06/17 73.5 0.00 0.07
COF 171006P00074500 P 10/06/17 74.5 0.00 0.14
COF 171006P00075000 P 10/06/17 75.0 0.00 0.07
COF 171006P00075500 P 10/06/17 75.5 0.00 0.14
COF 171006P00076000 P 10/06/17 76.0 0.00 0.16
COF 171006P00076500 P 10/06/17 76.5 0.00 0.10
COF 171006P00077000 P 10/06/17 77.0 0.04 0.10
COF 171006P00077500 P 10/06/17 77.5 0.05 0.16
COF 171006P00078000 P 10/06/17 78.0 0.06 0.21
COF 171006P00078500 P 10/06/17 78.5 0.10 0.17
COF 171006P00079000 P 10/06/17 79.0 0.11 0.23
COF 171006P00079500 P 10/06/17 79.5 0.17 0.35
COF 171006P00080000 P 10/06/17 80.0 0.26 0.42
COF 171006P00080500 P 10/06/17 80.5 0.35 0.48
COF 171006P00081000 P 10/06/17 81.0 0.46 0.62
COF 171006P00081500 P 10/06/17 81.5 0.60 0.73
COF 171006P00082000 P 10/06/17 82.0 0.77 0.95
COF 171006P00082500 P 10/06/17 82.5 0.99 1.12
COF 171006P00083000 P 10/06/17 83.0 1.25 1.40
COF 171006P00083500 P 10/06/17 83.5 1.55 1.75
COF 171006P00084000 P 10/06/17 84.0 1.90 2.26
COF 171006P00084500 P 10/06/17 84.5 2.10 2.58
COF 171006P00085000 P 10/06/17 85.0 2.48 2.92
COF 171006P00085500 P 10/06/17 85.5 2.80 3.70
COF 171006P00086000 P 10/06/17 86.0 3.35 3.95
COF 171006P00086500 P 10/06/17 86.5 3.80 4.35
COF 171006P00087000 P 10/06/17 87.0 4.25 5.15
COF 171006P00087500 P 10/06/17 87.5 4.65 5.95
COF 171006P00088000 P 10/06/17 88.0 5.15 6.15
COF 171006P00088500 P 10/06/17 88.5 5.70 6.70
COF 171006P00090000 P 10/06/17 90.0 7.15 8.25
COF 171013C00065000 C 10/13/17 65.0 16.80 17.85
COF 171013C00070000 C 10/13/17 70.0 12.00 12.85
COF 171013C00072500 C 10/13/17 72.5 9.10 10.90
COF 171013C00073500 C 10/13/17 73.5 7.80 9.85
COF 171013C00074000 C 10/13/17 74.0 7.70 9.10
COF 171013C00074500 C 10/13/17 74.5 7.20 8.95
COF 171013C00075000 C 10/13/17 75.0 6.95 8.05
COF 171013C00075500 C 10/13/17 75.5 6.35 7.50
COF 171013C00076000 C 10/13/17 76.0 5.85 6.95
COF 171013C00076500 C 10/13/17 76.5 4.85 6.95
COF 171013C00077000 C 10/13/17 77.0 4.60 6.00
COF 171013C00077500 C 10/13/17 77.5 4.60 5.50
COF 171013C00078000 C 10/13/17 78.0 4.10 5.05
COF 171013C00078500 C 10/13/17 78.5 3.95 4.65
COF 171013C00079000 C 10/13/17 79.0 3.65 4.15
COF 171013C00079500 C 10/13/17 79.5 3.05 3.70
COF 171013C00080000 C 10/13/17 80.0 2.91 3.30
COF 171013C00080500 C 10/13/17 80.5 2.59 2.89
COF 171013C00081000 C 10/13/17 81.0 2.22 2.50
COF 171013C00081500 C 10/13/17 81.5 1.87 2.15
COF 171013C00082000 C 10/13/17 82.0 1.58 1.82
COF 171013C00082500 C 10/13/17 82.5 1.29 1.55
COF 171013C00083000 C 10/13/17 83.0 1.03 1.31
COF 171013C00083500 C 10/13/17 83.5 0.81 1.06
COF 171013C00084000 C 10/13/17 84.0 0.69 0.88
COF 171013C00084500 C 10/13/17 84.5 0.54 0.72
COF 171013C00085000 C 10/13/17 85.0 0.42 0.56
COF 171013C00085500 C 10/13/17 85.5 0.30 0.43
COF 171013C00086000 C 10/13/17 86.0 0.08 0.36
COF 171013C00086500 C 10/13/17 86.5 0.14 0.26
COF 171013C00087000 C 10/13/17 87.0 0.13 0.20
COF 171013C00087500 C 10/13/17 87.5 0.09 0.17
COF 171013C00088500 C 10/13/17 88.5 0.00 0.08
COF 171013C00090000 C 10/13/17 90.0 0.00 0.06
COF 171013P00065000 P 10/13/17 65.0 0.00 0.03
COF 171013P00070000 P 10/13/17 70.0 0.00 0.09
COF 171013P00072500 P 10/13/17 72.5 0.00 0.09
COF 171013P00073500 P 10/13/17 73.5 0.00 0.11
COF 171013P00074000 P 10/13/17 74.0 0.00 0.11
COF 171013P00074500 P 10/13/17 74.5 0.04 0.11
COF 171013P00075000 P 10/13/17 75.0 0.06 0.15
COF 171013P00075500 P 10/13/17 75.5 0.07 0.13
COF 171013P00076000 P 10/13/17 76.0 0.08 0.16
COF 171013P00076500 P 10/13/17 76.5 0.11 0.22
COF 171013P00077000 P 10/13/17 77.0 0.13 0.20
COF 171013P00077500 P 10/13/17 77.5 0.16 0.24
COF 171013P00078000 P 10/13/17 78.0 0.21 0.29
COF 171013P00078500 P 10/13/17 78.5 0.26 0.41
COF 171013P00079000 P 10/13/17 79.0 0.33 0.47
COF 171013P00079500 P 10/13/17 79.5 0.40 0.55
COF 171013P00080000 P 10/13/17 80.0 0.49 0.61
COF 171013P00080500 P 10/13/17 80.5 0.56 0.72
COF 171013P00081000 P 10/13/17 81.0 0.69 0.89
COF 171013P00081500 P 10/13/17 81.5 0.85 1.04
COF 171013P00082000 P 10/13/17 82.0 1.05 1.23
COF 171013P00082500 P 10/13/17 82.5 1.25 1.48
COF 171013P00083000 P 10/13/17 83.0 1.51 1.81
COF 171013P00083500 P 10/13/17 83.5 1.80 2.03
COF 171013P00084000 P 10/13/17 84.0 2.12 2.31
COF 171013P00084500 P 10/13/17 84.5 2.48 2.72
COF 171013P00085000 P 10/13/17 85.0 2.73 3.05
COF 171013P00085500 P 10/13/17 85.5 3.00 3.55
COF 171013P00086000 P 10/13/17 86.0 3.55 3.95
COF 171013P00086500 P 10/13/17 86.5 3.90 4.55
COF 171013P00087000 P 10/13/17 87.0 4.35 4.85
COF 171013P00087500 P 10/13/17 87.5 4.75 6.15
COF 171013P00088500 P 10/13/17 88.5 5.80 6.75
COF 171013P00090000 P 10/13/17 90.0 7.20 8.25
COF 171020C00065000 C 10/20/17 65.0 17.30 17.80
COF 171020C00068000 C 10/20/17 68.0 13.85 14.90
COF 171020C00069000 C 10/20/17 69.0 13.00 13.90
COF 171020C00070000 C 10/20/17 70.0 12.00 12.90
COF 171020C00071000 C 10/20/17 71.0 11.00 11.90
COF 171020C00071500 C 10/20/17 71.5 10.55 11.45
COF 171020C00072000 C 10/20/17 72.0 10.00 10.95
COF 171020C00072500 C 10/20/17 72.5 9.55 10.45
COF 171020C00073000 C 10/20/17 73.0 9.20 9.95
COF 171020C00073500 C 10/20/17 73.5 8.45 9.50
COF 171020C00074000 C 10/20/17 74.0 8.20 8.95
COF 171020C00074500 C 10/20/17 74.5 7.75 8.55
COF 171020C00075000 C 10/20/17 75.0 7.20 7.95
COF 171020C00076000 C 10/20/17 76.0 6.35 7.00
COF 171020C00077000 C 10/20/17 77.0 5.30 6.10
COF 171020C00077500 C 10/20/17 77.5 5.25 5.55
COF 171020C00078000 C 10/20/17 78.0 4.85 5.25
COF 171020C00079000 C 10/20/17 79.0 3.90 4.35
COF 171020C00079500 C 10/20/17 79.5 3.60 3.75
COF 171020C00080000 C 10/20/17 80.0 3.20 3.45
COF 171020C00080500 C 10/20/17 80.5 2.76 3.05
COF 171020C00081000 C 10/20/17 81.0 2.49 2.64
COF 171020C00081500 C 10/20/17 81.5 2.20 2.35
COF 171020C00082000 C 10/20/17 82.0 1.98 2.05
COF 171020C00082500 C 10/20/17 82.5 1.69 1.74
COF 171020C00083000 C 10/20/17 83.0 1.32 1.49
COF 171020C00083500 C 10/20/17 83.5 1.13 1.29
COF 171020C00084000 C 10/20/17 84.0 0.99 1.09
COF 171020C00084500 C 10/20/17 84.5 0.82 0.92
COF 171020C00085000 C 10/20/17 85.0 0.67 0.77
COF 171020C00085500 C 10/20/17 85.5 0.54 0.61
COF 171020C00086000 C 10/20/17 86.0 0.41 0.50
COF 171020C00086500 C 10/20/17 86.5 0.35 0.41
COF 171020C00087000 C 10/20/17 87.0 0.28 0.35
COF 171020C00087500 C 10/20/17 87.5 0.22 0.27
COF 171020C00088000 C 10/20/17 88.0 0.17 0.23
COF 171020C00088500 C 10/20/17 88.5 0.13 0.20
COF 171020C00089000 C 10/20/17 89.0 0.10 0.15
COF 171020C00090000 C 10/20/17 90.0 0.06 0.10
COF 171020C00091000 C 10/20/17 91.0 0.03 0.07
COF 171020C00092000 C 10/20/17 92.0 0.01 0.05
COF 171020C00093000 C 10/20/17 93.0 0.00 0.10
COF 171020C00095000 C 10/20/17 95.0 0.00 0.04
COF 171020C00100000 C 10/20/17 100.0 0.00 0.09
COF 171020C00105000 C 10/20/17 105.0 0.00 0.05
COF 171020C00110000 C 10/20/17 110.0 0.00 0.03
COF 171020C00115000 C 10/20/17 115.0 0.00 0.06
COF 171020C00120000 C 10/20/17 120.0 0.00 0.06
COF 171020P00065000 P 10/20/17 65.0 0.00 0.07
COF 171020P00068000 P 10/20/17 68.0 0.00 0.07
COF 171020P00069000 P 10/20/17 69.0 0.02 0.08
COF 171020P00070000 P 10/20/17 70.0 0.03 0.09
COF 171020P00071000 P 10/20/17 71.0 0.04 0.10
COF 171020P00071500 P 10/20/17 71.5 0.05 0.10
COF 171020P00072000 P 10/20/17 72.0 0.04 0.12
COF 171020P00072500 P 10/20/17 72.5 0.06 0.13
COF 171020P00073000 P 10/20/17 73.0 0.06 0.12
COF 171020P00073500 P 10/20/17 73.5 0.09 0.14
COF 171020P00074000 P 10/20/17 74.0 0.10 0.16
COF 171020P00074500 P 10/20/17 74.5 0.11 0.17
COF 171020P00075000 P 10/20/17 75.0 0.14 0.19
COF 171020P00076000 P 10/20/17 76.0 0.19 0.24
COF 171020P00077000 P 10/20/17 77.0 0.27 0.32
COF 171020P00077500 P 10/20/17 77.5 0.32 0.37
COF 171020P00078000 P 10/20/17 78.0 0.37 0.43
COF 171020P00079000 P 10/20/17 79.0 0.50 0.59
COF 171020P00079500 P 10/20/17 79.5 0.60 0.69
COF 171020P00080000 P 10/20/17 80.0 0.72 0.82
COF 171020P00080500 P 10/20/17 80.5 0.86 0.94
COF 171020P00081000 P 10/20/17 81.0 1.00 1.10
COF 171020P00081500 P 10/20/17 81.5 1.15 1.31
COF 171020P00082000 P 10/20/17 82.0 1.38 1.51
COF 171020P00082500 P 10/20/17 82.5 1.61 1.74
COF 171020P00083000 P 10/20/17 83.0 1.80 1.97
COF 171020P00083500 P 10/20/17 83.5 2.10 2.27
COF 171020P00084000 P 10/20/17 84.0 2.38 2.57
COF 171020P00084500 P 10/20/17 84.5 2.72 2.90
COF 171020P00085000 P 10/20/17 85.0 3.10 3.25
COF 171020P00085500 P 10/20/17 85.5 3.45 3.80
COF 171020P00086000 P 10/20/17 86.0 3.70 4.15
COF 171020P00086500 P 10/20/17 86.5 4.25 4.45
COF 171020P00087000 P 10/20/17 87.0 4.60 5.00
COF 171020P00087500 P 10/20/17 87.5 4.95 5.85
COF 171020P00088000 P 10/20/17 88.0 5.40 6.00
COF 171020P00088500 P 10/20/17 88.5 5.80 6.75
COF 171020P00089000 P 10/20/17 89.0 6.35 7.00
COF 171020P00090000 P 10/20/17 90.0 7.30 8.25
COF 171020P00091000 P 10/20/17 91.0 8.25 9.20
COF 171020P00092000 P 10/20/17 92.0 8.95 10.05
COF 171020P00093000 P 10/20/17 93.0 10.15 11.00
COF 171020P00095000 P 10/20/17 95.0 12.25 13.00
COF 171020P00100000 P 10/20/17 100.0 17.20 18.10
COF 171020P00105000 P 10/20/17 105.0 22.05 23.20
COF 171020P00110000 P 10/20/17 110.0 27.20 28.85
COF 171020P00115000 P 10/20/17 115.0 32.05 33.20
COF 171020P00120000 P 10/20/17 120.0 37.20 38.15
COF 171027C00065000 C 10/27/17 65.0 17.20 19.00
COF 171027C00070000 C 10/27/17 70.0 12.50 13.70
COF 171027C00072500 C 10/27/17 72.5 10.15 10.90
COF 171027C00073000 C 10/27/17 73.0 9.55 10.75
COF 171027C00073500 C 10/27/17 73.5 9.15 10.25
COF 171027C00074000 C 10/27/17 74.0 8.75 9.35
COF 171027C00074500 C 10/27/17 74.5 8.25 9.25
COF 171027C00075000 C 10/27/17 75.0 7.85 8.30
COF 171027C00075500 C 10/27/17 75.5 7.40 8.45
COF 171027C00076000 C 10/27/17 76.0 6.85 7.60
COF 171027C00076500 C 10/27/17 76.5 6.55 7.35
COF 171027C00077000 C 10/27/17 77.0 6.00 6.90
COF 171027C00077500 C 10/27/17 77.5 5.65 6.15
COF 171027C00078000 C 10/27/17 78.0 5.10 5.90
COF 171027C00078500 C 10/27/17 78.5 4.95 5.70
COF 171027C00079000 C 10/27/17 79.0 4.45 5.00
COF 171027C00079500 C 10/27/17 79.5 4.25 4.60
COF 171027C00080000 C 10/27/17 80.0 3.90 4.25
COF 171027C00080500 C 10/27/17 80.5 3.55 3.90
COF 171027C00081000 C 10/27/17 81.0 3.25 3.50
COF 171027C00081500 C 10/27/17 81.5 2.96 3.25
COF 171027C00082000 C 10/27/17 82.0 2.67 2.85
COF 171027C00082500 C 10/27/17 82.5 2.37 2.58
COF 171027C00083000 C 10/27/17 83.0 2.15 2.36
COF 171027C00083500 C 10/27/17 83.5 1.92 2.13
COF 171027C00084000 C 10/27/17 84.0 1.69 1.87
COF 171027C00084500 C 10/27/17 84.5 1.53 1.66
COF 171027C00085000 C 10/27/17 85.0 1.34 1.48
COF 171027C00085500 C 10/27/17 85.5 1.14 1.31
COF 171027C00086000 C 10/27/17 86.0 1.02 1.15
COF 171027C00086500 C 10/27/17 86.5 0.89 1.02
COF 171027C00087500 C 10/27/17 87.5 0.58 0.77
COF 171027C00088000 C 10/27/17 88.0 0.56 0.67
COF 171027C00088500 C 10/27/17 88.5 0.48 0.58
COF 171027C00090000 C 10/27/17 90.0 0.28 0.38
COF 171027P00065000 P 10/27/17 65.0 0.00 0.16
COF 171027P00070000 P 10/27/17 70.0 0.14 0.21
COF 171027P00072500 P 10/27/17 72.5 0.24 0.40
COF 171027P00073000 P 10/27/17 73.0 0.26 0.41
COF 171027P00073500 P 10/27/17 73.5 0.29 0.45
COF 171027P00074000 P 10/27/17 74.0 0.33 0.43
COF 171027P00074500 P 10/27/17 74.5 0.37 0.50
COF 171027P00075000 P 10/27/17 75.0 0.42 0.53
COF 171027P00075500 P 10/27/17 75.5 0.47 0.62
COF 171027P00076000 P 10/27/17 76.0 0.54 0.69
COF 171027P00076500 P 10/27/17 76.5 0.60 0.72
COF 171027P00077000 P 10/27/17 77.0 0.66 0.80
COF 171027P00077500 P 10/27/17 77.5 0.78 0.97
COF 171027P00078000 P 10/27/17 78.0 0.84 0.99
COF 171027P00078500 P 10/27/17 78.5 0.94 1.15
COF 171027P00079000 P 10/27/17 79.0 1.05 1.23
COF 171027P00079500 P 10/27/17 79.5 1.21 1.41
COF 171027P00080000 P 10/27/17 80.0 1.34 1.54
COF 171027P00080500 P 10/27/17 80.5 1.51 1.69
COF 171027P00081000 P 10/27/17 81.0 1.70 1.89
COF 171027P00081500 P 10/27/17 81.5 1.90 2.02
COF 171027P00082000 P 10/27/17 82.0 2.11 2.30
COF 171027P00082500 P 10/27/17 82.5 2.33 2.54
COF 171027P00083000 P 10/27/17 83.0 2.60 2.88
COF 171027P00083500 P 10/27/17 83.5 2.87 3.15
COF 171027P00084000 P 10/27/17 84.0 3.15 3.35
COF 171027P00084500 P 10/27/17 84.5 3.40 3.95
COF 171027P00085000 P 10/27/17 85.0 3.75 4.25
COF 171027P00085500 P 10/27/17 85.5 4.05 4.50
COF 171027P00086000 P 10/27/17 86.0 4.40 4.95
COF 171027P00086500 P 10/27/17 86.5 4.70 6.00
COF 171027P00087500 P 10/27/17 87.5 5.55 6.80
COF 171027P00088000 P 10/27/17 88.0 5.90 7.60
COF 171027P00088500 P 10/27/17 88.5 6.35 7.50
COF 171027P00090000 P 10/27/17 90.0 7.65 8.40
COF 171103C00065000 C 11/03/17 65.0 17.25 19.05
COF 171103C00070000 C 11/03/17 70.0 12.35 13.75
COF 171103C00074500 C 11/03/17 74.5 8.30 9.15
COF 171103C00075000 C 11/03/17 75.0 7.85 9.55
COF 171103C00075500 C 11/03/17 75.5 7.45 8.30
COF 171103C00076000 C 11/03/17 76.0 7.05 8.00
COF 171103C00076500 C 11/03/17 76.5 6.60 7.30
COF 171103C00077000 C 11/03/17 77.0 6.25 7.10
COF 171103C00077500 C 11/03/17 77.5 5.75 6.40
COF 171103C00078000 C 11/03/17 78.0 5.40 6.75
COF 171103C00078500 C 11/03/17 78.5 5.10 5.60
COF 171103C00079000 C 11/03/17 79.0 4.70 5.25
COF 171103C00079500 C 11/03/17 79.5 4.35 4.90
COF 171103C00080000 C 11/03/17 80.0 4.05 4.45
COF 171103C00080500 C 11/03/17 80.5 3.75 4.05
COF 171103C00081000 C 11/03/17 81.0 3.35 3.75
COF 171103C00081500 C 11/03/17 81.5 3.15 3.40
COF 171103C00082000 C 11/03/17 82.0 2.85 3.10
COF 171103C00082500 C 11/03/17 82.5 2.58 2.91
COF 171103C00083000 C 11/03/17 83.0 2.37 2.57
COF 171103C00083500 C 11/03/17 83.5 2.08 2.33
COF 171103C00084000 C 11/03/17 84.0 1.90 2.11
COF 171103C00084500 C 11/03/17 84.5 1.69 1.90
COF 171103C00085000 C 11/03/17 85.0 1.52 1.70
COF 171103C00085500 C 11/03/17 85.5 1.33 1.52
COF 171103C00086000 C 11/03/17 86.0 1.19 1.36
COF 171103C00086500 C 11/03/17 86.5 1.05 1.21
COF 171103C00087000 C 11/03/17 87.0 0.92 1.08
COF 171103C00087500 C 11/03/17 87.5 0.80 0.94
COF 171103C00088000 C 11/03/17 88.0 0.70 0.83
COF 171103C00088500 C 11/03/17 88.5 0.60 0.73
COF 171103C00090000 C 11/03/17 90.0 0.38 0.50
COF 171103P00065000 P 11/03/17 65.0 0.07 0.20
COF 171103P00070000 P 11/03/17 70.0 0.18 0.32
COF 171103P00074500 P 11/03/17 74.5 0.49 0.65
COF 171103P00075000 P 11/03/17 75.0 0.54 0.75
COF 171103P00075500 P 11/03/17 75.5 0.58 0.75
COF 171103P00076000 P 11/03/17 76.0 0.65 0.79
COF 171103P00076500 P 11/03/17 76.5 0.72 0.92
COF 171103P00077000 P 11/03/17 77.0 0.81 0.96
COF 171103P00077500 P 11/03/17 77.5 0.91 1.07
COF 171103P00078000 P 11/03/17 78.0 1.03 1.27
COF 171103P00078500 P 11/03/17 78.5 1.12 1.39
COF 171103P00079000 P 11/03/17 79.0 1.28 1.54
COF 171103P00079500 P 11/03/17 79.5 1.41 1.60
COF 171103P00080000 P 11/03/17 80.0 1.57 1.77
COF 171103P00080500 P 11/03/17 80.5 1.73 1.94
COF 171103P00081000 P 11/03/17 81.0 1.91 2.14
COF 171103P00081500 P 11/03/17 81.5 2.11 2.33
COF 171103P00082000 P 11/03/17 82.0 2.33 2.67
COF 171103P00082500 P 11/03/17 82.5 2.51 2.92
COF 171103P00083000 P 11/03/17 83.0 2.77 3.15
COF 171103P00083500 P 11/03/17 83.5 3.05 3.35
COF 171103P00084000 P 11/03/17 84.0 3.30 3.75
COF 171103P00084500 P 11/03/17 84.5 3.60 3.95
COF 171103P00085000 P 11/03/17 85.0 3.90 4.35
COF 171103P00085500 P 11/03/17 85.5 4.25 4.70
COF 171103P00086000 P 11/03/17 86.0 4.60 4.95
COF 171103P00086500 P 11/03/17 86.5 4.50 5.75
COF 171103P00087000 P 11/03/17 87.0 4.95 6.00
COF 171103P00087500 P 11/03/17 87.5 5.60 6.90
COF 171103P00088000 P 11/03/17 88.0 6.05 7.40
COF 171103P00088500 P 11/03/17 88.5 6.40 7.35
COF 171103P00090000 P 11/03/17 90.0 7.75 8.35
COF 171117C00060000 C 11/17/17 60.0 22.50 23.00
COF 171117C00065000 C 11/17/17 65.0 17.55 18.20
COF 171117C00070000 C 11/17/17 70.0 12.70 13.30
COF 171117C00072500 C 11/17/17 72.5 10.40 10.80
COF 171117C00075000 C 11/17/17 75.0 8.05 8.45
COF 171117C00077500 C 11/17/17 77.5 6.15 6.50
COF 171117C00080000 C 11/17/17 80.0 4.35 4.50
COF 171117C00082500 C 11/17/17 82.5 2.84 3.05
COF 171117C00085000 C 11/17/17 85.0 1.73 1.89
COF 171117C00087500 C 11/17/17 87.5 1.03 1.15
COF 171117C00090000 C 11/17/17 90.0 0.55 0.61
COF 171117C00095000 C 11/17/17 95.0 0.14 0.18
COF 171117C00100000 C 11/17/17 100.0 0.02 0.09
COF 171117C00105000 C 11/17/17 105.0 0.00 0.12
COF 171117C00110000 C 11/17/17 110.0 0.00 0.12
COF 171117C00115000 C 11/17/17 115.0 0.00 0.04
COF 171117P00060000 P 11/17/17 60.0 0.06 0.08
COF 171117P00065000 P 11/17/17 65.0 0.14 0.20
COF 171117P00070000 P 11/17/17 70.0 0.33 0.38
COF 171117P00072500 P 11/17/17 72.5 0.51 0.57
COF 171117P00075000 P 11/17/17 75.0 0.78 0.90
COF 171117P00077500 P 11/17/17 77.5 1.26 1.43
COF 171117P00080000 P 11/17/17 80.0 1.98 2.18
COF 171117P00082500 P 11/17/17 82.5 3.10 3.25
COF 171117P00085000 P 11/17/17 85.0 4.50 4.65
COF 171117P00087500 P 11/17/17 87.5 6.15 6.40
COF 171117P00090000 P 11/17/17 90.0 8.15 8.90
COF 171117P00095000 P 11/17/17 95.0 12.75 13.55
COF 171117P00100000 P 11/17/17 100.0 17.65 18.40
COF 171117P00105000 P 11/17/17 105.0 22.50 23.85
COF 171117P00110000 P 11/17/17 110.0 27.60 28.20
COF 171117P00115000 P 11/17/17 115.0 32.60 33.30
COF 171215C00047500 C 12/15/17 47.5 34.95 35.40
COF 171215C00050000 C 12/15/17 50.0 32.45 33.10
COF 171215C00055000 C 12/15/17 55.0 27.45 29.00
COF 171215C00060000 C 12/15/17 60.0 22.40 23.10
COF 171215C00065000 C 12/15/17 65.0 17.65 18.15
COF 171215C00070000 C 12/15/17 70.0 12.90 13.30
COF 171215C00072500 C 12/15/17 72.5 10.65 11.05
COF 171215C00075000 C 12/15/17 75.0 8.50 8.75
COF 171215C00077500 C 12/15/17 77.5 6.50 6.85
COF 171215C00080000 C 12/15/17 80.0 4.75 5.10
COF 171215C00082500 C 12/15/17 82.5 3.50 3.65
COF 171215C00085000 C 12/15/17 85.0 2.37 2.48
COF 171215C00087500 C 12/15/17 87.5 1.44 1.62
COF 171215C00090000 C 12/15/17 90.0 0.86 1.01
COF 171215C00092500 C 12/15/17 92.5 0.50 0.61
COF 171215C00095000 C 12/15/17 95.0 0.31 0.37
COF 171215C00100000 C 12/15/17 100.0 0.05 0.15
COF 171215C00105000 C 12/15/17 105.0 0.00 0.10
COF 171215C00110000 C 12/15/17 110.0 0.00 0.07
COF 171215C00115000 C 12/15/17 115.0 0.00 0.09
COF 171215C00120000 C 12/15/17 120.0 0.00 0.10
COF 171215P00047500 P 12/15/17 47.5 0.00 0.20
COF 171215P00050000 P 12/15/17 50.0 0.00 0.12
COF 171215P00055000 P 12/15/17 55.0 0.08 0.13
COF 171215P00060000 P 12/15/17 60.0 0.15 0.21
COF 171215P00065000 P 12/15/17 65.0 0.28 0.34
COF 171215P00070000 P 12/15/17 70.0 0.59 0.66
COF 171215P00072500 P 12/15/17 72.5 0.86 0.92
COF 171215P00075000 P 12/15/17 75.0 1.27 1.35
COF 171215P00077500 P 12/15/17 77.5 1.81 1.94
COF 171215P00080000 P 12/15/17 80.0 2.56 2.76
COF 171215P00082500 P 12/15/17 82.5 3.70 3.85
COF 171215P00085000 P 12/15/17 85.0 5.05 5.20
COF 171215P00087500 P 12/15/17 87.5 6.70 6.90
COF 171215P00090000 P 12/15/17 90.0 8.45 9.05
COF 171215P00092500 P 12/15/17 92.5 10.50 11.40
COF 171215P00095000 P 12/15/17 95.0 12.85 13.65
COF 171215P00100000 P 12/15/17 100.0 17.65 18.50
COF 171215P00105000 P 12/15/17 105.0 22.60 23.30
COF 171215P00110000 P 12/15/17 110.0 27.55 28.55
COF 171215P00115000 P 12/15/17 115.0 32.60 33.95
COF 171215P00120000 P 12/15/17 120.0 37.55 38.30
COF 180119C00030000 C 01/19/18 30.0 52.30 53.75
COF 180119C00032500 C 01/19/18 32.5 49.85 50.55
COF 180119C00035000 C 01/19/18 35.0 47.25 48.00
COF 180119C00037500 C 01/19/18 37.5 44.90 46.30
COF 180119C00040000 C 01/19/18 40.0 42.05 43.10
COF 180119C00042500 C 01/19/18 42.5 39.85 40.50
COF 180119C00045000 C 01/19/18 45.0 37.40 38.10
COF 180119C00047500 C 01/19/18 47.5 34.90 36.10
COF 180119C00050000 C 01/19/18 50.0 32.45 33.00
COF 180119C00052500 C 01/19/18 52.5 29.95 30.75
COF 180119C00055000 C 01/19/18 55.0 27.50 28.00
COF 180119C00057500 C 01/19/18 57.5 25.00 25.85
COF 180119C00060000 C 01/19/18 60.0 22.60 23.20
COF 180119C00062500 C 01/19/18 62.5 19.85 20.75
COF 180119C00065000 C 01/19/18 65.0 17.80 18.30
COF 180119C00067500 C 01/19/18 67.5 15.55 16.00
COF 180119C00070000 C 01/19/18 70.0 13.30 13.70
COF 180119C00072500 C 01/19/18 72.5 11.10 11.35
COF 180119C00075000 C 01/19/18 75.0 9.15 9.35
COF 180119C00077500 C 01/19/18 77.5 7.25 7.50
COF 180119C00080000 C 01/19/18 80.0 5.55 5.85
COF 180119C00082500 C 01/19/18 82.5 4.25 4.55
COF 180119C00085000 C 01/19/18 85.0 3.05 3.25
COF 180119C00087500 C 01/19/18 87.5 2.16 2.32
COF 180119C00090000 C 01/19/18 90.0 1.41 1.63
COF 180119C00092500 C 01/19/18 92.5 0.97 1.13
COF 180119C00095000 C 01/19/18 95.0 0.62 0.75
COF 180119C00097500 C 01/19/18 97.5 0.36 0.46
COF 180119C00100000 C 01/19/18 100.0 0.24 0.33
COF 180119C00105000 C 01/19/18 105.0 0.07 0.14
COF 180119C00110000 C 01/19/18 110.0 0.00 0.14
COF 180119C00115000 C 01/19/18 115.0 0.00 0.15
COF 180119C00120000 C 01/19/18 120.0 0.00 0.09
COF 180119C00125000 C 01/19/18 125.0 0.00 0.16
COF 180119C00130000 C 01/19/18 130.0 0.00 0.14
COF 180119C00135000 C 01/19/18 135.0 0.00 0.13
COF 180119P00030000 P 01/19/18 30.0 0.00 0.14
COF 180119P00032500 P 01/19/18 32.5 0.00 0.07
COF 180119P00035000 P 01/19/18 35.0 0.00 0.16
COF 180119P00037500 P 01/19/18 37.5 0.00 0.26
COF 180119P00040000 P 01/19/18 40.0 0.00 0.20
COF 180119P00042500 P 01/19/18 42.5 0.04 0.20
COF 180119P00045000 P 01/19/18 45.0 0.05 0.19
COF 180119P00047500 P 01/19/18 47.5 0.11 0.17
COF 180119P00050000 P 01/19/18 50.0 0.15 0.20
COF 180119P00052500 P 01/19/18 52.5 0.18 0.27
COF 180119P00055000 P 01/19/18 55.0 0.22 0.32
COF 180119P00057500 P 01/19/18 57.5 0.27 0.37
COF 180119P00060000 P 01/19/18 60.0 0.32 0.41
COF 180119P00062500 P 01/19/18 62.5 0.43 0.51
COF 180119P00065000 P 01/19/18 65.0 0.57 0.66
COF 180119P00067500 P 01/19/18 67.5 0.73 0.82
COF 180119P00070000 P 01/19/18 70.0 0.93 1.11
COF 180119P00072500 P 01/19/18 72.5 1.34 1.41
COF 180119P00075000 P 01/19/18 75.0 1.82 1.93
COF 180119P00077500 P 01/19/18 77.5 2.46 2.62
COF 180119P00080000 P 01/19/18 80.0 3.30 3.50
COF 180119P00082500 P 01/19/18 82.5 4.35 4.55
COF 180119P00085000 P 01/19/18 85.0 5.70 5.85
COF 180119P00087500 P 01/19/18 87.5 7.25 7.40
COF 180119P00090000 P 01/19/18 90.0 9.00 9.25
COF 180119P00092500 P 01/19/18 92.5 11.05 11.30
COF 180119P00095000 P 01/19/18 95.0 13.00 13.80
COF 180119P00097500 P 01/19/18 97.5 15.30 16.20
COF 180119P00100000 P 01/19/18 100.0 17.65 18.60
COF 180119P00105000 P 01/19/18 105.0 22.35 23.45
COF 180119P00110000 P 01/19/18 110.0 27.50 28.75
COF 180119P00115000 P 01/19/18 115.0 32.40 34.00
COF 180119P00120000 P 01/19/18 120.0 37.30 38.50
COF 180119P00125000 P 01/19/18 125.0 42.45 44.05
COF 180119P00130000 P 01/19/18 130.0 47.50 48.50
COF 180119P00135000 P 01/19/18 135.0 52.40 53.75
COF 180316C00042500 C 03/16/18 42.5 38.55 41.65
COF 180316C00045000 C 03/16/18 45.0 35.30 39.45
COF 180316C00047500 C 03/16/18 47.5 32.85 36.30
COF 180316C00050000 C 03/16/18 50.0 30.40 34.10
COF 180316C00055000 C 03/16/18 55.0 26.00 28.95
COF 180316C00060000 C 03/16/18 60.0 22.75 23.60
COF 180316C00065000 C 03/16/18 65.0 18.10 19.10
COF 180316C00070000 C 03/16/18 70.0 13.80 14.35
COF 180316C00072500 C 03/16/18 72.5 11.70 12.40
COF 180316C00075000 C 03/16/18 75.0 9.90 10.25
COF 180316C00077500 C 03/16/18 77.5 8.10 8.50
COF 180316C00080000 C 03/16/18 80.0 6.65 6.95
COF 180316C00082500 C 03/16/18 82.5 5.25 5.55
COF 180316C00085000 C 03/16/18 85.0 4.05 4.30
COF 180316C00087500 C 03/16/18 87.5 3.05 3.30
COF 180316C00090000 C 03/16/18 90.0 2.15 2.46
COF 180316C00092500 C 03/16/18 92.5 1.55 1.82
COF 180316C00095000 C 03/16/18 95.0 1.12 1.32
COF 180316C00097500 C 03/16/18 97.5 0.77 0.94
COF 180316C00100000 C 03/16/18 100.0 0.46 0.74
COF 180316C00105000 C 03/16/18 105.0 0.17 0.40
COF 180316C00110000 C 03/16/18 110.0 0.06 0.24
COF 180316C00115000 C 03/16/18 115.0 0.00 0.27
COF 180316P00042500 P 03/16/18 42.5 0.09 0.41
COF 180316P00045000 P 03/16/18 45.0 0.20 0.43
COF 180316P00047500 P 03/16/18 47.5 0.23 0.52
COF 180316P00050000 P 03/16/18 50.0 0.25 0.52
COF 180316P00055000 P 03/16/18 55.0 0.41 0.62
COF 180316P00060000 P 03/16/18 60.0 0.64 0.88
COF 180316P00065000 P 03/16/18 65.0 0.98 1.15
COF 180316P00070000 P 03/16/18 70.0 1.60 1.78
COF 180316P00072500 P 03/16/18 72.5 2.06 2.26
COF 180316P00075000 P 03/16/18 75.0 2.67 2.87
COF 180316P00077500 P 03/16/18 77.5 3.35 3.65
COF 180316P00080000 P 03/16/18 80.0 4.30 4.60
COF 180316P00082500 P 03/16/18 82.5 5.40 5.70
COF 180316P00085000 P 03/16/18 85.0 6.70 7.00
COF 180316P00087500 P 03/16/18 87.5 8.20 8.50
COF 180316P00090000 P 03/16/18 90.0 9.85 10.20
COF 180316P00092500 P 03/16/18 92.5 11.65 12.55
COF 180316P00095000 P 03/16/18 95.0 13.65 14.55
COF 180316P00097500 P 03/16/18 97.5 15.80 16.55
COF 180316P00100000 P 03/16/18 100.0 17.55 19.65
COF 180316P00105000 P 03/16/18 105.0 22.55 24.15
COF 180316P00110000 P 03/16/18 110.0 26.15 29.10
COF 180316P00115000 P 03/16/18 115.0 32.10 33.85
COF 190118C00040000 C 01/18/19 40.0 40.55 44.50
COF 190118C00042500 C 01/18/19 42.5 38.00 42.75
COF 190118C00045000 C 01/18/19 45.0 35.85 39.80
COF 190118C00047500 C 01/18/19 47.5 33.60 37.25
COF 190118C00050000 C 01/18/19 50.0 31.45 35.30
COF 190118C00055000 C 01/18/19 55.0 28.25 31.00
COF 190118C00060000 C 01/18/19 60.0 24.50 25.50
COF 190118C00065000 C 01/18/19 65.0 20.50 21.60
COF 190118C00070000 C 01/18/19 70.0 16.85 17.95
COF 190118C00072500 C 01/18/19 72.5 15.35 16.35
COF 190118C00075000 C 01/18/19 75.0 13.65 14.75
COF 190118C00077500 C 01/18/19 77.5 12.40 13.20
COF 190118C00080000 C 01/18/19 80.0 10.80 11.80
COF 190118C00082500 C 01/18/19 82.5 9.60 10.55
COF 190118C00085000 C 01/18/19 85.0 8.55 9.30
COF 190118C00087500 C 01/18/19 87.5 7.40 8.25
COF 190118C00090000 C 01/18/19 90.0 6.50 7.25
COF 190118C00092500 C 01/18/19 92.5 5.65 6.35
COF 190118C00095000 C 01/18/19 95.0 4.90 5.55
COF 190118C00097500 C 01/18/19 97.5 4.15 4.90
COF 190118C00100000 C 01/18/19 100.0 3.55 4.10
COF 190118C00105000 C 01/18/19 105.0 2.60 2.98
COF 190118C00110000 C 01/18/19 110.0 1.86 2.33
COF 190118C00115000 C 01/18/19 115.0 1.01 1.66
COF 190118C00120000 C 01/18/19 120.0 0.67 1.39
COF 190118C00125000 C 01/18/19 125.0 0.40 1.12
COF 190118C00130000 C 01/18/19 130.0 0.33 0.91
COF 190118C00135000 C 01/18/19 135.0 0.13 0.81
COF 190118C00140000 C 01/18/19 140.0 0.00 0.67
COF 190118P00040000 P 01/18/19 40.0 0.94 1.38
COF 190118P00042500 P 01/18/19 42.5 1.07 1.83
COF 190118P00045000 P 01/18/19 45.0 1.21 2.00
COF 190118P00047500 P 01/18/19 47.5 1.41 2.25
COF 190118P00050000 P 01/18/19 50.0 1.65 2.51
COF 190118P00055000 P 01/18/19 55.0 2.24 2.86
COF 190118P00060000 P 01/18/19 60.0 3.20 3.55
COF 190118P00065000 P 01/18/19 65.0 4.20 4.60
COF 190118P00070000 P 01/18/19 70.0 5.75 5.85
COF 190118P00072500 P 01/18/19 72.5 6.15 6.70
COF 190118P00075000 P 01/18/19 75.0 7.25 7.65
COF 190118P00077500 P 01/18/19 77.5 8.15 8.65
COF 190118P00080000 P 01/18/19 80.0 9.10 9.75
COF 190118P00082500 P 01/18/19 82.5 10.45 10.95
COF 190118P00085000 P 01/18/19 85.0 11.60 12.35
COF 190118P00087500 P 01/18/19 87.5 13.05 13.80
COF 190118P00090000 P 01/18/19 90.0 14.50 15.50
COF 190118P00092500 P 01/18/19 92.5 15.60 16.75
COF 190118P00095000 P 01/18/19 95.0 17.55 18.60
COF 190118P00097500 P 01/18/19 97.5 19.15 20.55
COF 190118P00100000 P 01/18/19 100.0 21.05 22.50
COF 190118P00105000 P 01/18/19 105.0 24.85 26.15
COF 190118P00110000 P 01/18/19 110.0 28.95 30.45
COF 190118P00115000 P 01/18/19 115.0 33.40 34.60
COF 190118P00120000 P 01/18/19 120.0 36.60 40.30
COF 190118P00125000 P 01/18/19 125.0 41.55 45.00
COF 190118P00130000 P 01/18/19 130.0 45.50 50.45
COF 190118P00135000 P 01/18/19 135.0 50.50 55.45
COF 190118P00140000 P 01/18/19 140.0 55.90 60.05

OPRA data is delayed 15 minutes.