Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Capital One Financial Corporation (COF)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 160930C00055000 C 09/30/16 55.0 16.00 17.50
COF 160930C00058500 C 09/30/16 58.5 12.25 14.45
COF 160930C00059000 C 09/30/16 59.0 11.80 13.95
COF 160930C00059500 C 09/30/16 59.5 11.25 13.45
COF 160930C00060000 C 09/30/16 60.0 10.75 12.95
COF 160930C00060500 C 09/30/16 60.5 10.05 12.45
COF 160930C00061000 C 09/30/16 61.0 9.80 12.15
COF 160930C00061500 C 09/30/16 61.5 7.95 11.70
COF 160930C00062000 C 09/30/16 62.0 7.65 11.20
COF 160930C00062500 C 09/30/16 62.5 8.10 10.45
COF 160930C00063000 C 09/30/16 63.0 7.70 9.95
COF 160930C00063500 C 09/30/16 63.5 7.40 9.45
COF 160930C00064000 C 09/30/16 64.0 7.15 8.95
COF 160930C00064500 C 09/30/16 64.5 6.75 7.00
COF 160930C00065000 C 09/30/16 65.0 6.25 6.45
COF 160930C00065500 C 09/30/16 65.5 5.75 5.95
COF 160930C00066000 C 09/30/16 66.0 5.25 5.45
COF 160930C00066500 C 09/30/16 66.5 4.75 4.95
COF 160930C00067000 C 09/30/16 67.0 4.30 4.45
COF 160930C00067500 C 09/30/16 67.5 3.80 4.00
COF 160930C00068000 C 09/30/16 68.0 3.30 3.45
COF 160930C00068500 C 09/30/16 68.5 2.87 2.98
COF 160930C00069000 C 09/30/16 69.0 2.40 2.49
COF 160930C00069500 C 09/30/16 69.5 1.97 2.05
COF 160930C00070000 C 09/30/16 70.0 1.56 1.63
COF 160930C00070500 C 09/30/16 70.5 1.19 1.24
COF 160930C00071000 C 09/30/16 71.0 0.87 0.91
COF 160930C00071500 C 09/30/16 71.5 0.58 0.62
COF 160930C00072000 C 09/30/16 72.0 0.36 0.40
COF 160930C00072500 C 09/30/16 72.5 0.21 0.24
COF 160930C00073000 C 09/30/16 73.0 0.11 0.15
COF 160930C00073500 C 09/30/16 73.5 0.05 0.09
COF 160930C00074000 C 09/30/16 74.0 0.03 0.06
COF 160930C00074500 C 09/30/16 74.5 0.01 0.04
COF 160930C00075000 C 09/30/16 75.0 0.00 0.04
COF 160930C00075500 C 09/30/16 75.5 0.00 0.02
COF 160930C00080000 C 09/30/16 80.0 0.00 0.08
COF 160930P00055000 P 09/30/16 55.0 0.00 0.08
COF 160930P00058500 P 09/30/16 58.5 0.00 0.08
COF 160930P00059000 P 09/30/16 59.0 0.00 0.09
COF 160930P00059500 P 09/30/16 59.5 0.00 0.02
COF 160930P00060000 P 09/30/16 60.0 0.00 0.02
COF 160930P00060500 P 09/30/16 60.5 0.00 0.02
COF 160930P00061000 P 09/30/16 61.0 0.00 0.02
COF 160930P00061500 P 09/30/16 61.5 0.00 0.02
COF 160930P00062000 P 09/30/16 62.0 0.00 0.02
COF 160930P00062500 P 09/30/16 62.5 0.00 0.02
COF 160930P00063000 P 09/30/16 63.0 0.00 0.02
COF 160930P00063500 P 09/30/16 63.5 0.00 0.02
COF 160930P00064000 P 09/30/16 64.0 0.00 0.03
COF 160930P00064500 P 09/30/16 64.5 0.00 0.03
COF 160930P00065000 P 09/30/16 65.0 0.01 0.03
COF 160930P00065500 P 09/30/16 65.5 0.01 0.04
COF 160930P00066000 P 09/30/16 66.0 0.02 0.05
COF 160930P00066500 P 09/30/16 66.5 0.03 0.05
COF 160930P00067000 P 09/30/16 67.0 0.04 0.07
COF 160930P00067500 P 09/30/16 67.5 0.04 0.08
COF 160930P00068000 P 09/30/16 68.0 0.07 0.11
COF 160930P00068500 P 09/30/16 68.5 0.09 0.13
COF 160930P00069000 P 09/30/16 69.0 0.13 0.17
COF 160930P00069500 P 09/30/16 69.5 0.20 0.23
COF 160930P00070000 P 09/30/16 70.0 0.29 0.32
COF 160930P00070500 P 09/30/16 70.5 0.41 0.44
COF 160930P00071000 P 09/30/16 71.0 0.57 0.61
COF 160930P00071500 P 09/30/16 71.5 0.78 0.83
COF 160930P00072000 P 09/30/16 72.0 1.05 1.11
COF 160930P00072500 P 09/30/16 72.5 1.39 1.46
COF 160930P00073000 P 09/30/16 73.0 1.78 1.87
COF 160930P00073500 P 09/30/16 73.5 2.22 2.32
COF 160930P00074000 P 09/30/16 74.0 2.69 2.80
COF 160930P00074500 P 09/30/16 74.5 3.10 3.30
COF 160930P00075000 P 09/30/16 75.0 3.65 3.80
COF 160930P00075500 P 09/30/16 75.5 4.15 4.25
COF 160930P00080000 P 09/30/16 80.0 7.65 9.15
COF 161007C00055000 C 10/07/16 55.0 16.10 16.90
COF 161007C00060000 C 10/07/16 60.0 10.25 13.80
COF 161007C00061500 C 10/07/16 61.5 8.85 12.30
COF 161007C00062000 C 10/07/16 62.0 8.45 11.85
COF 161007C00062500 C 10/07/16 62.5 8.30 11.40
COF 161007C00063000 C 10/07/16 63.0 7.35 11.00
COF 161007C00063500 C 10/07/16 63.5 7.55 10.50
COF 161007C00064000 C 10/07/16 64.0 6.40 9.50
COF 161007C00064500 C 10/07/16 64.5 6.80 7.00
COF 161007C00065000 C 10/07/16 65.0 6.30 6.50
COF 161007C00065500 C 10/07/16 65.5 5.85 6.05
COF 161007C00066000 C 10/07/16 66.0 5.35 5.55
COF 161007C00066500 C 10/07/16 66.5 4.90 5.05
COF 161007C00067000 C 10/07/16 67.0 4.40 4.60
COF 161007C00067500 C 10/07/16 67.5 3.95 4.15
COF 161007C00068000 C 10/07/16 68.0 3.50 3.65
COF 161007C00068500 C 10/07/16 68.5 3.05 3.30
COF 161007C00069000 C 10/07/16 69.0 2.66 2.73
COF 161007C00069500 C 10/07/16 69.5 2.23 2.32
COF 161007C00070000 C 10/07/16 70.0 1.88 1.93
COF 161007C00070500 C 10/07/16 70.5 1.52 1.58
COF 161007C00071000 C 10/07/16 71.0 1.22 1.26
COF 161007C00071500 C 10/07/16 71.5 0.93 0.98
COF 161007C00072000 C 10/07/16 72.0 0.70 0.79
COF 161007C00072500 C 10/07/16 72.5 0.50 0.53
COF 161007C00073000 C 10/07/16 73.0 0.33 0.38
COF 161007C00073500 C 10/07/16 73.5 0.24 0.28
COF 161007C00074000 C 10/07/16 74.0 0.15 0.21
COF 161007C00074500 C 10/07/16 74.5 0.10 0.15
COF 161007C00075000 C 10/07/16 75.0 0.01 0.11
COF 161007C00075500 C 10/07/16 75.5 0.01 0.36
COF 161007C00076000 C 10/07/16 76.0 0.00 0.35
COF 161007C00077000 C 10/07/16 77.0 0.00 0.48
COF 161007C00077500 C 10/07/16 77.5 0.00 0.09
COF 161007C00078000 C 10/07/16 78.0 0.00 0.09
COF 161007C00078500 C 10/07/16 78.5 0.00 0.08
COF 161007C00080000 C 10/07/16 80.0 0.00 0.08
COF 161007P00055000 P 10/07/16 55.0 0.01 0.04
COF 161007P00060000 P 10/07/16 60.0 0.01 0.12
COF 161007P00061500 P 10/07/16 61.5 0.00 0.50
COF 161007P00062000 P 10/07/16 62.0 0.00 0.50
COF 161007P00062500 P 10/07/16 62.5 0.00 0.33
COF 161007P00063000 P 10/07/16 63.0 0.01 0.34
COF 161007P00063500 P 10/07/16 63.5 0.00 0.36
COF 161007P00064000 P 10/07/16 64.0 0.00 0.49
COF 161007P00064500 P 10/07/16 64.5 0.00 0.50
COF 161007P00065000 P 10/07/16 65.0 0.00 0.33
COF 161007P00065500 P 10/07/16 65.5 0.00 0.47
COF 161007P00066000 P 10/07/16 66.0 0.00 0.45
COF 161007P00066500 P 10/07/16 66.5 0.06 0.36
COF 161007P00067000 P 10/07/16 67.0 0.06 0.22
COF 161007P00067500 P 10/07/16 67.5 0.13 0.23
COF 161007P00068000 P 10/07/16 68.0 0.22 0.28
COF 161007P00068500 P 10/07/16 68.5 0.29 0.34
COF 161007P00069000 P 10/07/16 69.0 0.36 0.41
COF 161007P00069500 P 10/07/16 69.5 0.45 0.50
COF 161007P00070000 P 10/07/16 70.0 0.57 0.62
COF 161007P00070500 P 10/07/16 70.5 0.71 0.77
COF 161007P00071000 P 10/07/16 71.0 0.88 0.95
COF 161007P00071500 P 10/07/16 71.5 1.09 1.17
COF 161007P00072000 P 10/07/16 72.0 1.36 1.43
COF 161007P00072500 P 10/07/16 72.5 1.64 1.75
COF 161007P00073000 P 10/07/16 73.0 2.01 2.09
COF 161007P00073500 P 10/07/16 73.5 2.38 2.49
COF 161007P00074000 P 10/07/16 74.0 2.81 2.92
COF 161007P00074500 P 10/07/16 74.5 3.20 3.35
COF 161007P00075000 P 10/07/16 75.0 3.65 3.85
COF 161007P00075500 P 10/07/16 75.5 4.15 4.30
COF 161007P00076000 P 10/07/16 76.0 4.60 4.80
COF 161007P00077000 P 10/07/16 77.0 5.60 5.80
COF 161007P00077500 P 10/07/16 77.5 6.10 6.30
COF 161007P00078000 P 10/07/16 78.0 6.60 6.80
COF 161007P00078500 P 10/07/16 78.5 7.10 7.30
COF 161007P00080000 P 10/07/16 80.0 8.10 8.95
COF 161014C00055000 C 10/14/16 55.0 16.10 16.90
COF 161014C00060000 C 10/14/16 60.0 11.10 12.60
COF 161014C00063000 C 10/14/16 63.0 7.40 10.95
COF 161014C00063500 C 10/14/16 63.5 7.75 8.30
COF 161014C00064000 C 10/14/16 64.0 7.30 7.55
COF 161014C00064500 C 10/14/16 64.5 6.90 7.05
COF 161014C00065000 C 10/14/16 65.0 6.40 6.60
COF 161014C00065500 C 10/14/16 65.5 5.95 6.10
COF 161014C00066000 C 10/14/16 66.0 5.45 5.65
COF 161014C00066500 C 10/14/16 66.5 5.00 5.20
COF 161014C00067000 C 10/14/16 67.0 4.55 4.75
COF 161014C00067500 C 10/14/16 67.5 4.10 4.50
COF 161014C00068000 C 10/14/16 68.0 3.65 3.85
COF 161014C00068500 C 10/14/16 68.5 3.25 3.45
COF 161014C00069000 C 10/14/16 69.0 2.86 3.05
COF 161014C00069500 C 10/14/16 69.5 2.49 2.56
COF 161014C00070000 C 10/14/16 70.0 2.10 2.22
COF 161014C00070500 C 10/14/16 70.5 1.80 1.89
COF 161014C00071000 C 10/14/16 71.0 1.45 1.57
COF 161014C00071500 C 10/14/16 71.5 1.20 1.31
COF 161014C00072000 C 10/14/16 72.0 0.96 1.04
COF 161014C00072500 C 10/14/16 72.5 0.71 0.85
COF 161014C00073000 C 10/14/16 73.0 0.56 0.65
COF 161014C00073500 C 10/14/16 73.5 0.39 0.49
COF 161014C00074000 C 10/14/16 74.0 0.28 0.40
COF 161014C00074500 C 10/14/16 74.5 0.22 0.36
COF 161014C00075000 C 10/14/16 75.0 0.15 0.25
COF 161014C00075500 C 10/14/16 75.5 0.08 0.19
COF 161014C00076000 C 10/14/16 76.0 0.00 0.32
COF 161014C00076500 C 10/14/16 76.5 0.00 0.39
COF 161014C00077000 C 10/14/16 77.0 0.00 0.41
COF 161014C00077500 C 10/14/16 77.5 0.00 0.50
COF 161014C00078000 C 10/14/16 78.0 0.00 0.50
COF 161014C00078500 C 10/14/16 78.5 0.00 0.18
COF 161014C00080000 C 10/14/16 80.0 0.00 0.09
COF 161014P00055000 P 10/14/16 55.0 0.00 0.09
COF 161014P00060000 P 10/14/16 60.0 0.00 0.14
COF 161014P00063000 P 10/14/16 63.0 0.00 0.33
COF 161014P00063500 P 10/14/16 63.5 0.00 0.35
COF 161014P00064000 P 10/14/16 64.0 0.02 0.35
COF 161014P00064500 P 10/14/16 64.5 0.00 0.48
COF 161014P00065000 P 10/14/16 65.0 0.02 0.29
COF 161014P00065500 P 10/14/16 65.5 0.06 0.36
COF 161014P00066000 P 10/14/16 66.0 0.14 0.25
COF 161014P00066500 P 10/14/16 66.5 0.20 0.28
COF 161014P00067000 P 10/14/16 67.0 0.25 0.33
COF 161014P00067500 P 10/14/16 67.5 0.33 0.41
COF 161014P00068000 P 10/14/16 68.0 0.40 0.44
COF 161014P00068500 P 10/14/16 68.5 0.47 0.55
COF 161014P00069000 P 10/14/16 69.0 0.57 0.67
COF 161014P00069500 P 10/14/16 69.5 0.68 0.78
COF 161014P00070000 P 10/14/16 70.0 0.80 0.89
COF 161014P00070500 P 10/14/16 70.5 0.95 1.07
COF 161014P00071000 P 10/14/16 71.0 1.13 1.26
COF 161014P00071500 P 10/14/16 71.5 1.33 1.51
COF 161014P00072000 P 10/14/16 72.0 1.57 1.74
COF 161014P00072500 P 10/14/16 72.5 1.82 2.03
COF 161014P00073000 P 10/14/16 73.0 2.15 2.35
COF 161014P00073500 P 10/14/16 73.5 2.50 2.73
COF 161014P00074000 P 10/14/16 74.0 2.89 3.15
COF 161014P00074500 P 10/14/16 74.5 3.30 3.50
COF 161014P00075000 P 10/14/16 75.0 3.70 3.95
COF 161014P00075500 P 10/14/16 75.5 4.15 4.35
COF 161014P00076000 P 10/14/16 76.0 4.65 4.85
COF 161014P00076500 P 10/14/16 76.5 5.15 5.30
COF 161014P00077000 P 10/14/16 77.0 5.60 5.80
COF 161014P00077500 P 10/14/16 77.5 6.15 6.30
COF 161014P00078000 P 10/14/16 78.0 6.60 6.80
COF 161014P00078500 P 10/14/16 78.5 7.10 7.30
COF 161014P00080000 P 10/14/16 80.0 8.10 8.95
COF 161021C00035000 C 10/21/16 35.0 36.20 37.60
COF 161021C00037500 C 10/21/16 37.5 32.40 36.20
COF 161021C00040000 C 10/21/16 40.0 29.90 33.70
COF 161021C00042500 C 10/21/16 42.5 27.65 31.15
COF 161021C00045000 C 10/21/16 45.0 25.05 28.75
COF 161021C00047500 C 10/21/16 47.5 22.60 25.35
COF 161021C00050000 C 10/21/16 50.0 20.70 23.50
COF 161021C00055000 C 10/21/16 55.0 15.20 18.00
COF 161021C00060000 C 10/21/16 60.0 10.70 13.10
COF 161021C00062500 C 10/21/16 62.5 8.85 10.20
COF 161021C00063000 C 10/21/16 63.0 8.40 9.70
COF 161021C00063500 C 10/21/16 63.5 7.90 9.20
COF 161021C00064000 C 10/21/16 64.0 7.30 8.70
COF 161021C00064500 C 10/21/16 64.5 7.05 7.25
COF 161021C00065000 C 10/21/16 65.0 6.60 6.80
COF 161021C00065500 C 10/21/16 65.5 6.15 6.35
COF 161021C00066000 C 10/21/16 66.0 5.70 6.10
COF 161021C00066500 C 10/21/16 66.5 5.30 5.65
COF 161021C00067000 C 10/21/16 67.0 4.85 5.35
COF 161021C00067500 C 10/21/16 67.5 4.45 4.90
COF 161021C00068000 C 10/21/16 68.0 4.05 4.65
COF 161021C00068500 C 10/21/16 68.5 3.65 3.80
COF 161021C00069000 C 10/21/16 69.0 3.30 3.45
COF 161021C00069500 C 10/21/16 69.5 2.97 3.10
COF 161021C00070000 C 10/21/16 70.0 2.64 2.71
COF 161021C00070500 C 10/21/16 70.5 2.32 2.39
COF 161021C00071000 C 10/21/16 71.0 2.03 2.10
COF 161021C00071500 C 10/21/16 71.5 1.75 1.82
COF 161021C00072000 C 10/21/16 72.0 1.51 1.57
COF 161021C00072500 C 10/21/16 72.5 1.28 1.34
COF 161021C00073000 C 10/21/16 73.0 1.08 1.14
COF 161021C00073500 C 10/21/16 73.5 0.90 0.95
COF 161021C00074000 C 10/21/16 74.0 0.74 0.80
COF 161021C00074500 C 10/21/16 74.5 0.61 0.66
COF 161021C00075000 C 10/21/16 75.0 0.49 0.53
COF 161021C00075500 C 10/21/16 75.5 0.39 0.43
COF 161021C00076000 C 10/21/16 76.0 0.31 0.35
COF 161021C00076500 C 10/21/16 76.5 0.24 0.28
COF 161021C00077000 C 10/21/16 77.0 0.19 0.23
COF 161021C00077500 C 10/21/16 77.5 0.15 0.18
COF 161021C00078000 C 10/21/16 78.0 0.11 0.15
COF 161021C00078500 C 10/21/16 78.5 0.09 0.11
COF 161021C00080000 C 10/21/16 80.0 0.03 0.06
COF 161021C00085000 C 10/21/16 85.0 0.00 0.08
COF 161021C00090000 C 10/21/16 90.0 0.00 0.08
COF 161021C00095000 C 10/21/16 95.0 0.00 0.08
COF 161021C00100000 C 10/21/16 100.0 0.00 0.08
COF 161021P00035000 P 10/21/16 35.0 0.00 0.08
COF 161021P00037500 P 10/21/16 37.5 0.00 0.08
COF 161021P00040000 P 10/21/16 40.0 0.00 0.08
COF 161021P00042500 P 10/21/16 42.5 0.00 0.08
COF 161021P00045000 P 10/21/16 45.0 0.00 0.03
COF 161021P00047500 P 10/21/16 47.5 0.00 0.06
COF 161021P00050000 P 10/21/16 50.0 0.01 0.03
COF 161021P00055000 P 10/21/16 55.0 0.04 0.06
COF 161021P00060000 P 10/21/16 60.0 0.10 0.12
COF 161021P00062500 P 10/21/16 62.5 0.18 0.21
COF 161021P00063000 P 10/21/16 63.0 0.20 0.23
COF 161021P00063500 P 10/21/16 63.5 0.23 0.26
COF 161021P00064000 P 10/21/16 64.0 0.26 0.29
COF 161021P00064500 P 10/21/16 64.5 0.30 0.33
COF 161021P00065000 P 10/21/16 65.0 0.34 0.38
COF 161021P00065500 P 10/21/16 65.5 0.39 0.42
COF 161021P00066000 P 10/21/16 66.0 0.44 0.48
COF 161021P00066500 P 10/21/16 66.5 0.51 0.55
COF 161021P00067000 P 10/21/16 67.0 0.59 0.63
COF 161021P00067500 P 10/21/16 67.5 0.68 0.72
COF 161021P00068000 P 10/21/16 68.0 0.77 0.82
COF 161021P00068500 P 10/21/16 68.5 0.89 0.94
COF 161021P00069000 P 10/21/16 69.0 1.02 1.07
COF 161021P00069500 P 10/21/16 69.5 1.17 1.21
COF 161021P00070000 P 10/21/16 70.0 1.33 1.39
COF 161021P00070500 P 10/21/16 70.5 1.51 1.55
COF 161021P00071000 P 10/21/16 71.0 1.71 1.77
COF 161021P00071500 P 10/21/16 71.5 1.93 1.99
COF 161021P00072000 P 10/21/16 72.0 2.19 2.25
COF 161021P00072500 P 10/21/16 72.5 2.46 2.52
COF 161021P00073000 P 10/21/16 73.0 2.74 2.82
COF 161021P00073500 P 10/21/16 73.5 3.00 3.15
COF 161021P00074000 P 10/21/16 74.0 3.35 3.50
COF 161021P00074500 P 10/21/16 74.5 3.65 3.85
COF 161021P00075000 P 10/21/16 75.0 3.85 4.25
COF 161021P00075500 P 10/21/16 75.5 4.35 4.65
COF 161021P00076000 P 10/21/16 76.0 4.90 5.05
COF 161021P00076500 P 10/21/16 76.5 5.35 5.50
COF 161021P00077000 P 10/21/16 77.0 5.75 5.95
COF 161021P00077500 P 10/21/16 77.5 6.20 6.40
COF 161021P00078000 P 10/21/16 78.0 6.70 6.85
COF 161021P00078500 P 10/21/16 78.5 7.15 7.35
COF 161021P00080000 P 10/21/16 80.0 7.10 8.85
COF 161021P00085000 P 10/21/16 85.0 11.55 15.00
COF 161021P00090000 P 10/21/16 90.0 16.30 20.15
COF 161021P00095000 P 10/21/16 95.0 21.40 25.35
COF 161021P00100000 P 10/21/16 100.0 27.45 29.15
COF 161028C00050000 C 10/28/16 50.0 20.95 22.25
COF 161028C00055000 C 10/28/16 55.0 15.65 18.95
COF 161028C00060000 C 10/28/16 60.0 11.30 14.00
COF 161028C00063000 C 10/28/16 63.0 8.30 11.25
COF 161028C00063500 C 10/28/16 63.5 8.05 10.75
COF 161028C00064000 C 10/28/16 64.0 7.25 10.30
COF 161028C00064500 C 10/28/16 64.5 6.95 9.80
COF 161028C00065000 C 10/28/16 65.0 6.80 7.10
COF 161028C00065500 C 10/28/16 65.5 6.40 6.70
COF 161028C00066000 C 10/28/16 66.0 5.95 6.40
COF 161028C00066500 C 10/28/16 66.5 5.55 6.00
COF 161028C00067000 C 10/28/16 67.0 5.05 5.70
COF 161028C00067500 C 10/28/16 67.5 4.65 5.35
COF 161028C00068000 C 10/28/16 68.0 4.35 4.85
COF 161028C00068500 C 10/28/16 68.5 3.95 4.55
COF 161028C00069000 C 10/28/16 69.0 3.60 4.15
COF 161028C00069500 C 10/28/16 69.5 3.25 3.80
COF 161028C00070000 C 10/28/16 70.0 2.91 3.50
COF 161028C00070500 C 10/28/16 70.5 2.64 3.15
COF 161028C00071000 C 10/28/16 71.0 2.34 2.39
COF 161028C00071500 C 10/28/16 71.5 2.06 2.12
COF 161028C00072000 C 10/28/16 72.0 1.81 1.86
COF 161028C00072500 C 10/28/16 72.5 1.57 1.62
COF 161028C00073000 C 10/28/16 73.0 1.34 1.40
COF 161028C00073500 C 10/28/16 73.5 1.14 1.20
COF 161028C00074000 C 10/28/16 74.0 0.99 1.03
COF 161028C00074500 C 10/28/16 74.5 0.83 0.87
COF 161028C00075000 C 10/28/16 75.0 0.70 0.74
COF 161028C00075500 C 10/28/16 75.5 0.58 0.63
COF 161028C00076000 C 10/28/16 76.0 0.46 0.55
COF 161028C00076500 C 10/28/16 76.5 0.38 0.51
COF 161028C00077000 C 10/28/16 77.0 0.31 0.42
COF 161028C00077500 C 10/28/16 77.5 0.26 0.39
COF 161028C00078000 C 10/28/16 78.0 0.15 0.44
COF 161028C00078500 C 10/28/16 78.5 0.07 0.47
COF 161028C00080000 C 10/28/16 80.0 0.04 0.37
COF 161028P00050000 P 10/28/16 50.0 0.00 0.49
COF 161028P00055000 P 10/28/16 55.0 0.00 0.50
COF 161028P00060000 P 10/28/16 60.0 0.03 0.47
COF 161028P00063000 P 10/28/16 63.0 0.16 0.50
COF 161028P00063500 P 10/28/16 63.5 0.24 0.45
COF 161028P00064000 P 10/28/16 64.0 0.35 0.46
COF 161028P00064500 P 10/28/16 64.5 0.40 0.55
COF 161028P00065000 P 10/28/16 65.0 0.45 0.59
COF 161028P00065500 P 10/28/16 65.5 0.55 0.68
COF 161028P00066000 P 10/28/16 66.0 0.62 0.69
COF 161028P00066500 P 10/28/16 66.5 0.70 0.76
COF 161028P00067000 P 10/28/16 67.0 0.79 0.85
COF 161028P00067500 P 10/28/16 67.5 0.92 0.96
COF 161028P00068000 P 10/28/16 68.0 1.04 1.08
COF 161028P00068500 P 10/28/16 68.5 1.13 1.19
COF 161028P00069000 P 10/28/16 69.0 1.27 1.33
COF 161028P00069500 P 10/28/16 69.5 1.42 1.49
COF 161028P00070000 P 10/28/16 70.0 1.59 1.66
COF 161028P00070500 P 10/28/16 70.5 1.78 1.86
COF 161028P00071000 P 10/28/16 71.0 1.98 2.07
COF 161028P00071500 P 10/28/16 71.5 2.20 2.30
COF 161028P00072000 P 10/28/16 72.0 2.45 2.54
COF 161028P00072500 P 10/28/16 72.5 2.71 2.81
COF 161028P00073000 P 10/28/16 73.0 3.00 3.10
COF 161028P00073500 P 10/28/16 73.5 3.15 3.40
COF 161028P00074000 P 10/28/16 74.0 3.50 3.75
COF 161028P00074500 P 10/28/16 74.5 3.55 4.15
COF 161028P00075000 P 10/28/16 75.0 3.85 4.50
COF 161028P00075500 P 10/28/16 75.5 4.40 4.90
COF 161028P00076000 P 10/28/16 76.0 4.90 5.25
COF 161028P00076500 P 10/28/16 76.5 5.45 5.75
COF 161028P00077000 P 10/28/16 77.0 5.90 6.15
COF 161028P00077500 P 10/28/16 77.5 6.35 6.55
COF 161028P00078000 P 10/28/16 78.0 6.80 7.00
COF 161028P00078500 P 10/28/16 78.5 7.25 7.45
COF 161028P00080000 P 10/28/16 80.0 8.25 9.05
COF 161104C00063000 C 11/04/16 63.0 8.50 9.90
COF 161104C00063500 C 11/04/16 63.5 8.00 9.25
COF 161104C00064000 C 11/04/16 64.0 7.05 10.45
COF 161104C00064500 C 11/04/16 64.5 7.05 10.00
COF 161104C00065000 C 11/04/16 65.0 6.85 7.95
COF 161104C00065500 C 11/04/16 65.5 5.30 8.45
COF 161104C00066000 C 11/04/16 66.0 6.00 7.10
COF 161104C00066500 C 11/04/16 66.5 5.55 6.65
COF 161104C00067000 C 11/04/16 67.0 5.20 6.15
COF 161104C00067500 C 11/04/16 67.5 4.15 5.75
COF 161104C00068000 C 11/04/16 68.0 4.40 5.35
COF 161104C00068500 C 11/04/16 68.5 4.05 4.65
COF 161104C00069000 C 11/04/16 69.0 3.70 4.25
COF 161104C00069500 C 11/04/16 69.5 3.35 3.95
COF 161104C00070000 C 11/04/16 70.0 3.00 3.50
COF 161104C00070500 C 11/04/16 70.5 2.68 3.30
COF 161104C00071000 C 11/04/16 71.0 2.38 2.87
COF 161104C00071500 C 11/04/16 71.5 2.17 2.59
COF 161104C00072000 C 11/04/16 72.0 1.90 2.23
COF 161104C00072500 C 11/04/16 72.5 1.67 2.02
COF 161104C00073000 C 11/04/16 73.0 1.37 1.77
COF 161104C00073500 C 11/04/16 73.5 1.26 1.63
COF 161104C00074000 C 11/04/16 74.0 1.08 1.57
COF 161104C00074500 C 11/04/16 74.5 0.83 1.25
COF 161104C00075000 C 11/04/16 75.0 0.72 1.15
COF 161104C00075500 C 11/04/16 75.5 0.67 1.08
COF 161104C00076000 C 11/04/16 76.0 0.49 0.89
COF 161104C00076500 C 11/04/16 76.5 0.40 0.77
COF 161104C00077000 C 11/04/16 77.0 0.33 0.77
COF 161104C00077500 C 11/04/16 77.5 0.31 0.50
COF 161104C00078000 C 11/04/16 78.0 0.11 0.60
COF 161104C00078500 C 11/04/16 78.5 0.05 0.55
COF 161104P00063000 P 11/04/16 63.0 0.20 0.70
COF 161104P00063500 P 11/04/16 63.5 0.24 0.73
COF 161104P00064000 P 11/04/16 64.0 0.29 0.78
COF 161104P00064500 P 11/04/16 64.5 0.34 0.84
COF 161104P00065000 P 11/04/16 65.0 0.43 0.89
COF 161104P00065500 P 11/04/16 65.5 0.61 0.96
COF 161104P00066000 P 11/04/16 66.0 0.63 0.96
COF 161104P00066500 P 11/04/16 66.5 0.76 1.09
COF 161104P00067000 P 11/04/16 67.0 0.83 1.11
COF 161104P00067500 P 11/04/16 67.5 0.96 1.27
COF 161104P00068000 P 11/04/16 68.0 1.09 1.38
COF 161104P00068500 P 11/04/16 68.5 1.18 1.54
COF 161104P00069000 P 11/04/16 69.0 1.36 1.69
COF 161104P00069500 P 11/04/16 69.5 1.52 1.88
COF 161104P00070000 P 11/04/16 70.0 1.70 2.07
COF 161104P00070500 P 11/04/16 70.5 1.90 2.17
COF 161104P00071000 P 11/04/16 71.0 2.04 2.39
COF 161104P00071500 P 11/04/16 71.5 2.35 2.73
COF 161104P00072000 P 11/04/16 72.0 2.61 3.10
COF 161104P00072500 P 11/04/16 72.5 2.82 3.25
COF 161104P00073000 P 11/04/16 73.0 3.10 3.50
COF 161104P00073500 P 11/04/16 73.5 3.40 3.90
COF 161104P00074000 P 11/04/16 74.0 3.75 4.35
COF 161104P00074500 P 11/04/16 74.5 3.80 4.65
COF 161104P00075000 P 11/04/16 75.0 4.40 4.95
COF 161104P00075500 P 11/04/16 75.5 4.20 5.25
COF 161104P00076000 P 11/04/16 76.0 4.65 5.75
COF 161104P00076500 P 11/04/16 76.5 5.00 6.00
COF 161104P00077000 P 11/04/16 77.0 5.30 6.70
COF 161104P00077500 P 11/04/16 77.5 5.70 6.95
COF 161104P00078000 P 11/04/16 78.0 6.15 8.15
COF 161104P00078500 P 11/04/16 78.5 6.60 7.85
COF 161118C00035000 C 11/18/16 35.0 36.00 37.55
COF 161118C00037500 C 11/18/16 37.5 33.50 35.95
COF 161118C00040000 C 11/18/16 40.0 30.95 33.50
COF 161118C00042500 C 11/18/16 42.5 28.45 31.00
COF 161118C00045000 C 11/18/16 45.0 25.25 28.50
COF 161118C00050000 C 11/18/16 50.0 21.05 23.15
COF 161118C00055000 C 11/18/16 55.0 16.15 17.70
COF 161118C00060000 C 11/18/16 60.0 11.50 12.30
COF 161118C00062500 C 11/18/16 62.5 9.15 10.00
COF 161118C00065000 C 11/18/16 65.0 7.00 7.50
COF 161118C00067500 C 11/18/16 67.5 5.00 5.15
COF 161118C00070000 C 11/18/16 70.0 3.25 3.40
COF 161118C00072500 C 11/18/16 72.5 1.93 1.98
COF 161118C00075000 C 11/18/16 75.0 0.99 1.04
COF 161118C00077500 C 11/18/16 77.5 0.44 0.48
COF 161118C00080000 C 11/18/16 80.0 0.18 0.21
COF 161118C00085000 C 11/18/16 85.0 0.03 0.06
COF 161118C00090000 C 11/18/16 90.0 0.00 0.08
COF 161118C00095000 C 11/18/16 95.0 0.00 0.06
COF 161118C00100000 C 11/18/16 100.0 0.00 0.06
COF 161118C00105000 C 11/18/16 105.0 0.00 0.06
COF 161118P00035000 P 11/18/16 35.0 0.00 0.06
COF 161118P00037500 P 11/18/16 37.5 0.00 0.03
COF 161118P00040000 P 11/18/16 40.0 0.01 0.05
COF 161118P00042500 P 11/18/16 42.5 0.02 0.05
COF 161118P00045000 P 11/18/16 45.0 0.04 0.06
COF 161118P00050000 P 11/18/16 50.0 0.08 0.12
COF 161118P00055000 P 11/18/16 55.0 0.17 0.20
COF 161118P00060000 P 11/18/16 60.0 0.36 0.40
COF 161118P00062500 P 11/18/16 62.5 0.56 0.59
COF 161118P00065000 P 11/18/16 65.0 0.88 0.92
COF 161118P00067500 P 11/18/16 67.5 1.41 1.46
COF 161118P00070000 P 11/18/16 70.0 2.22 2.28
COF 161118P00072500 P 11/18/16 72.5 3.35 3.50
COF 161118P00075000 P 11/18/16 75.0 4.90 5.10
COF 161118P00077500 P 11/18/16 77.5 6.90 7.05
COF 161118P00080000 P 11/18/16 80.0 8.75 9.35
COF 161118P00085000 P 11/18/16 85.0 13.05 14.25
COF 161118P00090000 P 11/18/16 90.0 17.05 19.35
COF 161118P00095000 P 11/18/16 95.0 21.90 24.15
COF 161118P00100000 P 11/18/16 100.0 27.25 29.15
COF 161118P00105000 P 11/18/16 105.0 32.75 34.15
COF 161216C00030000 C 12/16/16 30.0 40.70 42.75
COF 161216C00032500 C 12/16/16 32.5 36.45 40.70
COF 161216C00035000 C 12/16/16 35.0 33.90 38.20
COF 161216C00037500 C 12/16/16 37.5 31.90 35.55
COF 161216C00040000 C 12/16/16 40.0 29.35 33.10
COF 161216C00042500 C 12/16/16 42.5 26.85 30.55
COF 161216C00045000 C 12/16/16 45.0 24.40 28.00
COF 161216C00047500 C 12/16/16 47.5 23.55 24.85
COF 161216C00050000 C 12/16/16 50.0 21.05 22.55
COF 161216C00052500 C 12/16/16 52.5 18.45 20.15
COF 161216C00055000 C 12/16/16 55.0 16.10 17.75
COF 161216C00057500 C 12/16/16 57.5 13.95 14.75
COF 161216C00060000 C 12/16/16 60.0 11.50 12.25
COF 161216C00062500 C 12/16/16 62.5 9.35 10.30
COF 161216C00065000 C 12/16/16 65.0 7.25 8.20
COF 161216C00067500 C 12/16/16 67.5 5.40 5.80
COF 161216C00070000 C 12/16/16 70.0 3.70 3.85
COF 161216C00072500 C 12/16/16 72.5 2.40 2.47
COF 161216C00075000 C 12/16/16 75.0 1.40 1.46
COF 161216C00077500 C 12/16/16 77.5 0.74 0.80
COF 161216C00080000 C 12/16/16 80.0 0.36 0.41
COF 161216C00082500 C 12/16/16 82.5 0.18 0.21
COF 161216C00085000 C 12/16/16 85.0 0.07 0.11
COF 161216C00090000 C 12/16/16 90.0 0.01 0.04
COF 161216C00095000 C 12/16/16 95.0 0.00 0.08
COF 161216C00100000 C 12/16/16 100.0 0.00 0.06
COF 161216C00105000 C 12/16/16 105.0 0.00 0.06
COF 161216P00030000 P 12/16/16 30.0 0.00 0.06
COF 161216P00032500 P 12/16/16 32.5 0.00 0.06
COF 161216P00035000 P 12/16/16 35.0 0.00 0.07
COF 161216P00037500 P 12/16/16 37.5 0.02 0.05
COF 161216P00040000 P 12/16/16 40.0 0.03 0.06
COF 161216P00042500 P 12/16/16 42.5 0.01 0.12
COF 161216P00045000 P 12/16/16 45.0 0.08 0.11
COF 161216P00047500 P 12/16/16 47.5 0.10 0.14
COF 161216P00050000 P 12/16/16 50.0 0.15 0.20
COF 161216P00052500 P 12/16/16 52.5 0.21 0.25
COF 161216P00055000 P 12/16/16 55.0 0.29 0.34
COF 161216P00057500 P 12/16/16 57.5 0.41 0.45
COF 161216P00060000 P 12/16/16 60.0 0.58 0.62
COF 161216P00062500 P 12/16/16 62.5 0.85 0.90
COF 161216P00065000 P 12/16/16 65.0 1.26 1.33
COF 161216P00067500 P 12/16/16 67.5 1.88 1.94
COF 161216P00070000 P 12/16/16 70.0 2.73 2.80
COF 161216P00072500 P 12/16/16 72.5 3.85 4.00
COF 161216P00075000 P 12/16/16 75.0 5.20 5.65
COF 161216P00077500 P 12/16/16 77.5 6.65 7.45
COF 161216P00080000 P 12/16/16 80.0 8.85 9.60
COF 161216P00082500 P 12/16/16 82.5 11.20 11.80
COF 161216P00085000 P 12/16/16 85.0 13.10 14.30
COF 161216P00090000 P 12/16/16 90.0 17.90 19.45
COF 161216P00095000 P 12/16/16 95.0 21.65 24.70
COF 161216P00100000 P 12/16/16 100.0 27.55 29.25
COF 161216P00105000 P 12/16/16 105.0 32.75 34.25
COF 170120C00030000 C 01/20/17 30.0 40.45 42.90
COF 170120C00032500 C 01/20/17 32.5 37.05 40.95
COF 170120C00035000 C 01/20/17 35.0 34.70 38.35
COF 170120C00037500 C 01/20/17 37.5 32.05 35.85
COF 170120C00040000 C 01/20/17 40.0 30.90 32.60
COF 170120C00042500 C 01/20/17 42.5 27.35 30.90
COF 170120C00045000 C 01/20/17 45.0 25.85 27.70
COF 170120C00047500 C 01/20/17 47.5 22.50 25.55
COF 170120C00050000 C 01/20/17 50.0 21.15 22.60
COF 170120C00052500 C 01/20/17 52.5 18.75 20.20
COF 170120C00055000 C 01/20/17 55.0 16.55 17.35
COF 170120C00057500 C 01/20/17 57.5 14.10 15.05
COF 170120C00060000 C 01/20/17 60.0 11.90 12.05
COF 170120C00062500 C 01/20/17 62.5 9.60 10.70
COF 170120C00065000 C 01/20/17 65.0 7.75 8.70
COF 170120C00067500 C 01/20/17 67.5 5.95 6.10
COF 170120C00070000 C 01/20/17 70.0 4.30 4.45
COF 170120C00072500 C 01/20/17 72.5 2.97 3.05
COF 170120C00075000 C 01/20/17 75.0 1.94 1.98
COF 170120C00077500 C 01/20/17 77.5 1.16 1.22
COF 170120C00080000 C 01/20/17 80.0 0.64 0.73
COF 170120C00082500 C 01/20/17 82.5 0.35 0.42
COF 170120C00085000 C 01/20/17 85.0 0.18 0.23
COF 170120C00087500 C 01/20/17 87.5 0.07 0.13
COF 170120C00090000 C 01/20/17 90.0 0.03 0.10
COF 170120C00092500 C 01/20/17 92.5 0.02 0.15
COF 170120C00095000 C 01/20/17 95.0 0.02 0.05
COF 170120C00097500 C 01/20/17 97.5 0.00 0.11
COF 170120C00100000 C 01/20/17 100.0 0.00 0.10
COF 170120C00105000 C 01/20/17 105.0 0.00 0.08
COF 170120C00110000 C 01/20/17 110.0 0.00 0.07
COF 170120C00115000 C 01/20/17 115.0 0.00 0.07
COF 170120C00120000 C 01/20/17 120.0 0.00 0.05
COF 170120C00125000 C 01/20/17 125.0 0.00 0.06
COF 170120P00030000 P 01/20/17 30.0 0.01 0.05
COF 170120P00032500 P 01/20/17 32.5 0.03 0.07
COF 170120P00035000 P 01/20/17 35.0 0.04 0.09
COF 170120P00037500 P 01/20/17 37.5 0.06 0.10
COF 170120P00040000 P 01/20/17 40.0 0.09 0.13
COF 170120P00042500 P 01/20/17 42.5 0.12 0.17
COF 170120P00045000 P 01/20/17 45.0 0.16 0.21
COF 170120P00047500 P 01/20/17 47.5 0.22 0.27
COF 170120P00050000 P 01/20/17 50.0 0.28 0.33
COF 170120P00052500 P 01/20/17 52.5 0.39 0.44
COF 170120P00055000 P 01/20/17 55.0 0.50 0.56
COF 170120P00057500 P 01/20/17 57.5 0.68 0.75
COF 170120P00060000 P 01/20/17 60.0 0.92 0.98
COF 170120P00062500 P 01/20/17 62.5 1.26 1.32
COF 170120P00065000 P 01/20/17 65.0 1.75 1.81
COF 170120P00067500 P 01/20/17 67.5 2.40 2.47
COF 170120P00070000 P 01/20/17 70.0 3.25 3.35
COF 170120P00072500 P 01/20/17 72.5 4.40 4.55
COF 170120P00075000 P 01/20/17 75.0 5.80 5.95
COF 170120P00077500 P 01/20/17 77.5 7.55 7.75
COF 170120P00080000 P 01/20/17 80.0 9.00 9.80
COF 170120P00082500 P 01/20/17 82.5 11.30 11.95
COF 170120P00085000 P 01/20/17 85.0 12.80 14.65
COF 170120P00087500 P 01/20/17 87.5 15.35 16.95
COF 170120P00090000 P 01/20/17 90.0 17.95 19.40
COF 170120P00092500 P 01/20/17 92.5 19.90 22.60
COF 170120P00095000 P 01/20/17 95.0 22.60 24.65
COF 170120P00097500 P 01/20/17 97.5 24.05 27.45
COF 170120P00100000 P 01/20/17 100.0 27.50 29.55
COF 170120P00105000 P 01/20/17 105.0 32.55 34.45
COF 170120P00110000 P 01/20/17 110.0 36.50 40.20
COF 170120P00115000 P 01/20/17 115.0 42.30 44.85
COF 170120P00120000 P 01/20/17 120.0 47.30 49.65
COF 170120P00125000 P 01/20/17 125.0 52.30 54.65
COF 170317C00035000 C 03/17/17 35.0 35.65 37.80
COF 170317C00037500 C 03/17/17 37.5 31.70 36.25
COF 170317C00040000 C 03/17/17 40.0 29.25 33.80
COF 170317C00042500 C 03/17/17 42.5 26.80 31.35
COF 170317C00045000 C 03/17/17 45.0 25.80 28.05
COF 170317C00047500 C 03/17/17 47.5 21.85 26.45
COF 170317C00050000 C 03/17/17 50.0 19.50 23.95
COF 170317C00055000 C 03/17/17 55.0 16.60 17.75
COF 170317C00060000 C 03/17/17 60.0 12.35 13.35
COF 170317C00062500 C 03/17/17 62.5 10.30 11.25
COF 170317C00065000 C 03/17/17 65.0 8.45 8.95
COF 170317C00067500 C 03/17/17 67.5 6.75 7.10
COF 170317C00070000 C 03/17/17 70.0 5.25 5.60
COF 170317C00072500 C 03/17/17 72.5 3.90 4.15
COF 170317C00075000 C 03/17/17 75.0 2.75 3.05
COF 170317C00077500 C 03/17/17 77.5 1.94 2.22
COF 170317C00080000 C 03/17/17 80.0 1.33 1.54
COF 170317C00085000 C 03/17/17 85.0 0.49 0.75
COF 170317C00090000 C 03/17/17 90.0 0.15 0.35
COF 170317C00095000 C 03/17/17 95.0 0.03 0.20
COF 170317C00100000 C 03/17/17 100.0 0.00 0.16
COF 170317P00035000 P 03/17/17 35.0 0.07 0.26
COF 170317P00037500 P 03/17/17 37.5 0.10 0.29
COF 170317P00040000 P 03/17/17 40.0 0.15 0.33
COF 170317P00042500 P 03/17/17 42.5 0.21 0.40
COF 170317P00045000 P 03/17/17 45.0 0.27 0.46
COF 170317P00047500 P 03/17/17 47.5 0.35 0.55
COF 170317P00050000 P 03/17/17 50.0 0.33 0.68
COF 170317P00055000 P 03/17/17 55.0 0.80 1.05
COF 170317P00060000 P 03/17/17 60.0 1.31 1.72
COF 170317P00062500 P 03/17/17 62.5 1.78 2.14
COF 170317P00065000 P 03/17/17 65.0 2.60 2.81
COF 170317P00067500 P 03/17/17 67.5 3.25 3.60
COF 170317P00070000 P 03/17/17 70.0 4.25 4.55
COF 170317P00072500 P 03/17/17 72.5 5.35 5.75
COF 170317P00075000 P 03/17/17 75.0 6.80 7.30
COF 170317P00077500 P 03/17/17 77.5 7.95 8.95
COF 170317P00080000 P 03/17/17 80.0 9.75 10.80
COF 170317P00085000 P 03/17/17 85.0 14.00 14.95
COF 170317P00090000 P 03/17/17 90.0 18.25 19.70
COF 170317P00095000 P 03/17/17 95.0 21.75 25.65
COF 170317P00100000 P 03/17/17 100.0 27.75 30.00
COF 180119C00030000 C 01/19/18 30.0 40.50 43.70
COF 180119C00032500 C 01/19/18 32.5 36.65 41.50
COF 180119C00035000 C 01/19/18 35.0 35.90 37.80
COF 180119C00037500 C 01/19/18 37.5 33.50 35.35
COF 180119C00040000 C 01/19/18 40.0 30.85 33.35
COF 180119C00042500 C 01/19/18 42.5 28.95 30.05
COF 180119C00045000 C 01/19/18 45.0 26.55 28.05
COF 180119C00047500 C 01/19/18 47.5 24.10 26.00
COF 180119C00050000 C 01/19/18 50.0 22.40 23.50
COF 180119C00052500 C 01/19/18 52.5 20.35 21.45
COF 180119C00055000 C 01/19/18 55.0 18.35 19.45
COF 180119C00057500 C 01/19/18 57.5 16.40 17.45
COF 180119C00060000 C 01/19/18 60.0 14.60 15.70
COF 180119C00062500 C 01/19/18 62.5 12.95 14.00
COF 180119C00065000 C 01/19/18 65.0 11.40 12.35
COF 180119C00067500 C 01/19/18 67.5 9.80 10.80
COF 180119C00070000 C 01/19/18 70.0 8.55 9.20
COF 180119C00072500 C 01/19/18 72.5 7.30 7.85
COF 180119C00075000 C 01/19/18 75.0 5.75 6.70
COF 180119C00077500 C 01/19/18 77.5 5.25 5.70
COF 180119C00080000 C 01/19/18 80.0 4.15 4.70
COF 180119C00082500 C 01/19/18 82.5 3.45 4.05
COF 180119C00085000 C 01/19/18 85.0 2.78 3.35
COF 180119C00087500 C 01/19/18 87.5 2.41 2.76
COF 180119C00090000 C 01/19/18 90.0 1.79 2.23
COF 180119C00095000 C 01/19/18 95.0 1.10 1.54
COF 180119C00100000 C 01/19/18 100.0 0.62 1.31
COF 180119C00105000 C 01/19/18 105.0 0.35 1.00
COF 180119C00110000 C 01/19/18 110.0 0.19 0.57
COF 180119C00115000 C 01/19/18 115.0 0.10 0.45
COF 180119P00030000 P 01/19/18 30.0 0.50 0.78
COF 180119P00032500 P 01/19/18 32.5 0.54 0.89
COF 180119P00035000 P 01/19/18 35.0 0.66 1.04
COF 180119P00037500 P 01/19/18 37.5 0.81 1.19
COF 180119P00040000 P 01/19/18 40.0 0.86 1.39
COF 180119P00042500 P 01/19/18 42.5 1.05 1.63
COF 180119P00045000 P 01/19/18 45.0 1.25 1.90
COF 180119P00047500 P 01/19/18 47.5 1.60 2.18
COF 180119P00050000 P 01/19/18 50.0 1.90 2.56
COF 180119P00052500 P 01/19/18 52.5 2.62 2.87
COF 180119P00055000 P 01/19/18 55.0 3.10 3.45
COF 180119P00057500 P 01/19/18 57.5 3.70 4.15
COF 180119P00060000 P 01/19/18 60.0 4.35 4.75
COF 180119P00062500 P 01/19/18 62.5 5.15 5.60
COF 180119P00065000 P 01/19/18 65.0 6.00 6.45
COF 180119P00067500 P 01/19/18 67.5 6.95 7.50
COF 180119P00070000 P 01/19/18 70.0 8.10 8.65
COF 180119P00072500 P 01/19/18 72.5 9.10 9.90
COF 180119P00075000 P 01/19/18 75.0 10.50 11.20
COF 180119P00077500 P 01/19/18 77.5 11.90 12.80
COF 180119P00080000 P 01/19/18 80.0 13.45 14.40
COF 180119P00082500 P 01/19/18 82.5 15.20 16.15
COF 180119P00085000 P 01/19/18 85.0 16.90 18.00
COF 180119P00087500 P 01/19/18 87.5 18.80 19.95
COF 180119P00090000 P 01/19/18 90.0 20.85 21.95
COF 180119P00095000 P 01/19/18 95.0 25.00 26.20
COF 180119P00100000 P 01/19/18 100.0 29.45 30.65
COF 180119P00105000 P 01/19/18 105.0 33.85 35.50
COF 180119P00110000 P 01/19/18 110.0 38.35 41.95
COF 180119P00115000 P 01/19/18 115.0 42.00 46.50

OPRA data is delayed 15 minutes.