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 (2014-08-15)Premium Content

Capital One Financial Corporation (COF)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 140822C00062500 C 08/22/14 62.5 18.25 18.70
COF 140822C00065000 C 08/22/14 65.0 15.75 16.20
COF 140822C00067500 C 08/22/14 67.5 13.25 13.70
COF 140822C00069000 C 08/22/14 69.0 11.75 12.20
COF 140822C00069500 C 08/22/14 69.5 11.25 11.70
COF 140822C00070000 C 08/22/14 70.0 10.75 11.20
COF 140822C00070500 C 08/22/14 70.5 10.25 10.70
COF 140822C00071000 C 08/22/14 71.0 9.75 10.20
COF 140822C00071500 C 08/22/14 71.5 9.00 9.55
COF 140822C00072000 C 08/22/14 72.0 8.50 9.05
COF 140822C00072500 C 08/22/14 72.5 8.00 8.55
COF 140822C00073000 C 08/22/14 73.0 7.45 8.05
COF 140822C00073500 C 08/22/14 73.5 6.95 7.55
COF 140822C00074000 C 08/22/14 74.0 6.50 7.10
COF 140822C00074500 C 08/22/14 74.5 5.70 6.60
COF 140822C00075000 C 08/22/14 75.0 5.75 6.10
COF 140822C00076000 C 08/22/14 76.0 4.75 5.10
COF 140822C00077000 C 08/22/14 77.0 3.75 4.10
COF 140822C00078000 C 08/22/14 78.0 2.52 3.10
COF 140822C00079000 C 08/22/14 79.0 1.59 2.10
COF 140822C00080000 C 08/22/14 80.0 0.87 1.09
COF 140822C00081000 C 08/22/14 81.0 0.32 0.36
COF 140822C00082000 C 08/22/14 82.0 0.05 0.13
COF 140822C00083000 C 08/22/14 83.0 0.00 0.15
COF 140822C00084000 C 08/22/14 84.0 0.00 0.14
COF 140822C00085000 C 08/22/14 85.0 0.00 0.14
COF 140822C00086000 C 08/22/14 86.0 0.00 0.14
COF 140822C00087000 C 08/22/14 87.0 0.00 0.14
COF 140822C00088000 C 08/22/14 88.0 0.00 0.14
COF 140822C00089000 C 08/22/14 89.0 0.00 0.14
COF 140822C00090000 C 08/22/14 90.0 0.00 0.14
COF 140822C00091000 C 08/22/14 91.0 0.00 0.14
COF 140822C00092000 C 08/22/14 92.0 0.00 0.14
COF 140822C00093000 C 08/22/14 93.0 0.00 0.14
COF 140822C00094000 C 08/22/14 94.0 0.00 0.14
COF 140822C00095000 C 08/22/14 95.0 0.00 0.14
COF 140822C00096000 C 08/22/14 96.0 0.00 0.15
COF 140822C00097000 C 08/22/14 97.0 0.00 0.15
COF 140822C00099000 C 08/22/14 99.0 0.00 0.15
COF 140822C00100000 C 08/22/14 100.0 0.00 0.14
COF 140822C00101000 C 08/22/14 101.0 0.00 0.14
COF 140822C00102000 C 08/22/14 102.0 0.00 0.14
COF 140822C00105000 C 08/22/14 105.0 0.00 0.14
COF 140822C00110000 C 08/22/14 110.0 0.00 0.14
COF 140822P00062500 P 08/22/14 62.5 0.00 0.14
COF 140822P00065000 P 08/22/14 65.0 0.00 0.14
COF 140822P00067500 P 08/22/14 67.5 0.00 0.15
COF 140822P00069000 P 08/22/14 69.0 0.00 0.14
COF 140822P00069500 P 08/22/14 69.5 0.00 0.16
COF 140822P00070000 P 08/22/14 70.0 0.00 0.14
COF 140822P00070500 P 08/22/14 70.5 0.00 0.14
COF 140822P00071000 P 08/22/14 71.0 0.00 0.15
COF 140822P00071500 P 08/22/14 71.5 0.00 0.15
COF 140822P00072000 P 08/22/14 72.0 0.00 0.15
COF 140822P00072500 P 08/22/14 72.5 0.00 0.15
COF 140822P00073000 P 08/22/14 73.0 0.00 0.15
COF 140822P00073500 P 08/22/14 73.5 0.00 0.15
COF 140822P00074000 P 08/22/14 74.0 0.00 0.17
COF 140822P00074500 P 08/22/14 74.5 0.00 0.15
COF 140822P00075000 P 08/22/14 75.0 0.00 0.15
COF 140822P00076000 P 08/22/14 76.0 0.00 0.15
COF 140822P00077000 P 08/22/14 77.0 0.00 0.14
COF 140822P00078000 P 08/22/14 78.0 0.01 0.15
COF 140822P00079000 P 08/22/14 79.0 0.04 0.13
COF 140822P00080000 P 08/22/14 80.0 0.10 0.15
COF 140822P00081000 P 08/22/14 81.0 0.39 0.45
COF 140822P00082000 P 08/22/14 82.0 1.04 1.38
COF 140822P00083000 P 08/22/14 83.0 1.95 2.34
COF 140822P00084000 P 08/22/14 84.0 2.97 3.40
COF 140822P00085000 P 08/22/14 85.0 3.95 4.40
COF 140822P00086000 P 08/22/14 86.0 4.80 5.30
COF 140822P00087000 P 08/22/14 87.0 5.65 6.40
COF 140822P00088000 P 08/22/14 88.0 6.80 7.30
COF 140822P00089000 P 08/22/14 89.0 7.75 8.30
COF 140822P00090000 P 08/22/14 90.0 8.80 9.40
COF 140822P00091000 P 08/22/14 91.0 9.55 10.40
COF 140822P00092000 P 08/22/14 92.0 10.75 11.40
COF 140822P00093000 P 08/22/14 93.0 11.80 13.35
COF 140822P00094000 P 08/22/14 94.0 12.20 13.40
COF 140822P00095000 P 08/22/14 95.0 13.55 15.70
COF 140822P00096000 P 08/22/14 96.0 14.80 15.50
COF 140822P00097000 P 08/22/14 97.0 15.80 16.50
COF 140822P00099000 P 08/22/14 99.0 17.55 18.50
COF 140822P00100000 P 08/22/14 100.0 18.55 20.70
COF 140822P00101000 P 08/22/14 101.0 18.60 21.70
COF 140822P00102000 P 08/22/14 102.0 19.80 21.55
COF 140822P00105000 P 08/22/14 105.0 23.15 24.40
COF 140822P00110000 P 08/22/14 110.0 28.50 29.40
COF 140920C00045000 C 09/20/14 45.0 35.10 36.40
COF 140920C00050000 C 09/20/14 50.0 29.05 32.40
COF 140920C00055000 C 09/20/14 55.0 25.80 26.40
COF 140920C00060000 C 09/20/14 60.0 18.95 22.35
COF 140920C00062500 C 09/20/14 62.5 17.65 18.90
COF 140920C00065000 C 09/20/14 65.0 14.85 16.20
COF 140920C00067500 C 09/20/14 67.5 12.40 14.55
COF 140920C00068500 C 09/20/14 68.5 11.40 13.55
COF 140920C00069000 C 09/20/14 69.0 10.95 13.05
COF 140920C00069500 C 09/20/14 69.5 10.45 12.60
COF 140920C00070000 C 09/20/14 70.0 10.85 11.35
COF 140920C00070500 C 09/20/14 70.5 9.45 11.60
COF 140920C00071000 C 09/20/14 71.0 9.85 10.35
COF 140920C00071500 C 09/20/14 71.5 9.35 9.70
COF 140920C00072000 C 09/20/14 72.0 8.55 9.20
COF 140920C00072500 C 09/20/14 72.5 8.35 8.75
COF 140920C00073000 C 09/20/14 73.0 7.85 8.25
COF 140920C00073500 C 09/20/14 73.5 7.35 7.75
COF 140920C00074000 C 09/20/14 74.0 6.85 7.25
COF 140920C00074500 C 09/20/14 74.5 6.20 6.75
COF 140920C00075000 C 09/20/14 75.0 5.70 6.25
COF 140920C00076000 C 09/20/14 76.0 4.65 5.35
COF 140920C00077500 C 09/20/14 77.5 3.45 3.95
COF 140920C00079000 C 09/20/14 79.0 2.52 2.67
COF 140920C00080000 C 09/20/14 80.0 1.81 1.94
COF 140920C00081000 C 09/20/14 81.0 1.23 1.34
COF 140920C00082500 C 09/20/14 82.5 0.62 0.68
COF 140920C00084000 C 09/20/14 84.0 0.28 0.31
COF 140920C00085000 C 09/20/14 85.0 0.11 0.19
COF 140920C00086000 C 09/20/14 86.0 0.01 0.20
COF 140920C00087500 C 09/20/14 87.5 0.01 0.15
COF 140920C00089000 C 09/20/14 89.0 0.00 0.13
COF 140920C00090000 C 09/20/14 90.0 0.00 0.14
COF 140920C00091000 C 09/20/14 91.0 0.00 0.10
COF 140920C00092500 C 09/20/14 92.5 0.00 0.08
COF 140920C00094000 C 09/20/14 94.0 0.00 0.07
COF 140920C00095000 C 09/20/14 95.0 0.00 0.06
COF 140920C00096000 C 09/20/14 96.0 0.00 0.05
COF 140920C00099000 C 09/20/14 99.0 0.00 0.03
COF 140920C00100000 C 09/20/14 100.0 0.00 0.03
COF 140920C00101000 C 09/20/14 101.0 0.00 0.03
COF 140920P00045000 P 09/20/14 45.0 0.00 0.01
COF 140920P00050000 P 09/20/14 50.0 0.00 0.01
COF 140920P00055000 P 09/20/14 55.0 0.00 0.01
COF 140920P00060000 P 09/20/14 60.0 0.00 0.06
COF 140920P00062500 P 09/20/14 62.5 0.00 0.09
COF 140920P00065000 P 09/20/14 65.0 0.01 0.13
COF 140920P00067500 P 09/20/14 67.5 0.02 0.16
COF 140920P00068500 P 09/20/14 68.5 0.02 0.16
COF 140920P00069000 P 09/20/14 69.0 0.02 0.17
COF 140920P00069500 P 09/20/14 69.5 0.03 0.20
COF 140920P00070000 P 09/20/14 70.0 0.05 0.18
COF 140920P00070500 P 09/20/14 70.5 0.05 0.20
COF 140920P00071000 P 09/20/14 71.0 0.01 0.21
COF 140920P00071500 P 09/20/14 71.5 0.02 0.21
COF 140920P00072000 P 09/20/14 72.0 0.03 0.21
COF 140920P00072500 P 09/20/14 72.5 0.08 0.16
COF 140920P00073000 P 09/20/14 73.0 0.05 0.22
COF 140920P00073500 P 09/20/14 73.5 0.07 0.22
COF 140920P00074000 P 09/20/14 74.0 0.10 0.18
COF 140920P00074500 P 09/20/14 74.5 0.09 0.25
COF 140920P00075000 P 09/20/14 75.0 0.16 0.20
COF 140920P00076000 P 09/20/14 76.0 0.20 0.28
COF 140920P00077500 P 09/20/14 77.5 0.33 0.41
COF 140920P00079000 P 09/20/14 79.0 0.58 0.62
COF 140920P00080000 P 09/20/14 80.0 0.86 0.91
COF 140920P00081000 P 09/20/14 81.0 1.27 1.32
COF 140920P00082500 P 09/20/14 82.5 2.11 2.23
COF 140920P00084000 P 09/20/14 84.0 3.20 3.75
COF 140920P00085000 P 09/20/14 85.0 4.10 4.55
COF 140920P00086000 P 09/20/14 86.0 5.00 5.55
COF 140920P00087500 P 09/20/14 87.5 6.45 6.80
COF 140920P00089000 P 09/20/14 89.0 7.95 8.30
COF 140920P00090000 P 09/20/14 90.0 8.75 9.30
COF 140920P00091000 P 09/20/14 91.0 9.80 10.30
COF 140920P00092500 P 09/20/14 92.5 10.50 12.05
COF 140920P00094000 P 09/20/14 94.0 12.80 13.30
COF 140920P00095000 P 09/20/14 95.0 13.80 14.30
COF 140920P00096000 P 09/20/14 96.0 14.80 15.30
COF 140920P00099000 P 09/20/14 99.0 17.55 18.50
COF 140920P00100000 P 09/20/14 100.0 18.55 19.55
COF 140920P00101000 P 09/20/14 101.0 19.55 20.50
COF 141018C00065000 C 10/18/14 65.0 14.95 16.35
COF 141018C00070000 C 10/18/14 70.0 11.05 11.55
COF 141018C00072500 C 10/18/14 72.5 8.45 9.05
COF 141018C00075000 C 10/18/14 75.0 6.30 6.75
COF 141018C00077500 C 10/18/14 77.5 4.25 4.70
COF 141018C00080000 C 10/18/14 80.0 2.86 2.93
COF 141018C00082500 C 10/18/14 82.5 1.62 1.66
COF 141018C00085000 C 10/18/14 85.0 0.81 0.85
COF 141018C00087500 C 10/18/14 87.5 0.29 0.43
COF 141018C00090000 C 10/18/14 90.0 0.10 0.25
COF 141018C00095000 C 10/18/14 95.0 0.00 0.22
COF 141018C00100000 C 10/18/14 100.0 0.00 0.17
COF 141018C00105000 C 10/18/14 105.0 0.00 0.11
COF 141018P00065000 P 10/18/14 65.0 0.08 0.25
COF 141018P00070000 P 10/18/14 70.0 0.19 0.32
COF 141018P00072500 P 10/18/14 72.5 0.34 0.49
COF 141018P00075000 P 10/18/14 75.0 0.62 0.66
COF 141018P00077500 P 10/18/14 77.5 1.06 1.13
COF 141018P00080000 P 10/18/14 80.0 1.86 1.94
COF 141018P00082500 P 10/18/14 82.5 3.05 3.20
COF 141018P00085000 P 10/18/14 85.0 4.70 5.25
COF 141018P00087500 P 10/18/14 87.5 6.80 7.30
COF 141018P00090000 P 10/18/14 90.0 9.05 9.65
COF 141018P00095000 P 10/18/14 95.0 12.95 15.10
COF 141018P00100000 P 10/18/14 100.0 17.60 20.45
COF 141018P00105000 P 10/18/14 105.0 23.55 24.50
COF 141220C00050000 C 12/20/14 50.0 30.75 31.55
COF 141220C00055000 C 12/20/14 55.0 25.50 26.70
COF 141220C00060000 C 12/20/14 60.0 20.80 21.45
COF 141220C00065000 C 12/20/14 65.0 15.90 16.55
COF 141220C00067500 C 12/20/14 67.5 13.55 14.20
COF 141220C00070000 C 12/20/14 70.0 10.70 11.65
COF 141220C00072500 C 12/20/14 72.5 9.00 9.40
COF 141220C00075000 C 12/20/14 75.0 7.05 7.30
COF 141220C00077500 C 12/20/14 77.5 5.20 5.40
COF 141220C00080000 C 12/20/14 80.0 3.55 3.80
COF 141220C00082500 C 12/20/14 82.5 2.35 2.51
COF 141220C00085000 C 12/20/14 85.0 1.48 1.58
COF 141220C00087500 C 12/20/14 87.5 0.79 0.96
COF 141220C00090000 C 12/20/14 90.0 0.46 0.58
COF 141220C00092500 C 12/20/14 92.5 0.19 0.35
COF 141220C00095000 C 12/20/14 95.0 0.05 0.25
COF 141220C00100000 C 12/20/14 100.0 0.00 0.25
COF 141220P00050000 P 12/20/14 50.0 0.00 0.20
COF 141220P00055000 P 12/20/14 55.0 0.02 0.25
COF 141220P00060000 P 12/20/14 60.0 0.08 0.26
COF 141220P00065000 P 12/20/14 65.0 0.21 0.43
COF 141220P00067500 P 12/20/14 67.5 0.33 0.57
COF 141220P00070000 P 12/20/14 70.0 0.54 0.75
COF 141220P00072500 P 12/20/14 72.5 0.83 0.90
COF 141220P00075000 P 12/20/14 75.0 1.29 1.43
COF 141220P00077500 P 12/20/14 77.5 1.89 2.26
COF 141220P00080000 P 12/20/14 80.0 2.84 2.98
COF 141220P00082500 P 12/20/14 82.5 4.05 4.45
COF 141220P00085000 P 12/20/14 85.0 5.60 6.35
COF 141220P00087500 P 12/20/14 87.5 7.50 7.75
COF 141220P00090000 P 12/20/14 90.0 9.60 10.45
COF 141220P00092500 P 12/20/14 92.5 11.70 12.75
COF 141220P00095000 P 12/20/14 95.0 14.10 14.70
COF 141220P00100000 P 12/20/14 100.0 19.00 19.65
COF 150117C00030000 C 01/17/15 30.0 49.40 52.50
COF 150117C00035000 C 01/17/15 35.0 44.40 47.55
COF 150117C00040000 C 01/17/15 40.0 39.40 42.45
COF 150117C00045000 C 01/17/15 45.0 35.35 36.55
COF 150117C00050000 C 01/17/15 50.0 30.35 31.60
COF 150117C00052500 C 01/17/15 52.5 28.25 29.10
COF 150117C00055000 C 01/17/15 55.0 25.25 26.65
COF 150117C00057500 C 01/17/15 57.5 23.30 24.05
COF 150117C00060000 C 01/17/15 60.0 19.95 21.65
COF 150117C00062500 C 01/17/15 62.5 18.40 19.10
COF 150117C00065000 C 01/17/15 65.0 15.30 16.90
COF 150117C00067500 C 01/17/15 67.5 13.15 14.20
COF 150117C00070000 C 01/17/15 70.0 11.05 11.95
COF 150117C00072500 C 01/17/15 72.5 8.70 9.70
COF 150117C00075000 C 01/17/15 75.0 7.15 7.80
COF 150117C00077500 C 01/17/15 77.5 5.65 6.00
COF 150117C00080000 C 01/17/15 80.0 3.95 4.40
COF 150117C00082500 C 01/17/15 82.5 2.75 3.10
COF 150117C00085000 C 01/17/15 85.0 1.79 2.09
COF 150117C00087500 C 01/17/15 87.5 1.15 1.44
COF 150117C00090000 C 01/17/15 90.0 0.66 0.89
COF 150117C00092500 C 01/17/15 92.5 0.38 0.59
COF 150117C00095000 C 01/17/15 95.0 0.20 0.41
COF 150117C00100000 C 01/17/15 100.0 0.04 0.25
COF 150117C00105000 C 01/17/15 105.0 0.00 0.25
COF 150117C00110000 C 01/17/15 110.0 0.00 0.17
COF 150117P00030000 P 01/17/15 30.0 0.01 0.14
COF 150117P00035000 P 01/17/15 35.0 0.00 0.14
COF 150117P00040000 P 01/17/15 40.0 0.01 0.10
COF 150117P00045000 P 01/17/15 45.0 0.00 0.21
COF 150117P00050000 P 01/17/15 50.0 0.02 0.26
COF 150117P00052500 P 01/17/15 52.5 0.04 0.25
COF 150117P00055000 P 01/17/15 55.0 0.07 0.29
COF 150117P00057500 P 01/17/15 57.5 0.11 0.29
COF 150117P00060000 P 01/17/15 60.0 0.17 0.41
COF 150117P00062500 P 01/17/15 62.5 0.25 0.48
COF 150117P00065000 P 01/17/15 65.0 0.38 0.60
COF 150117P00067500 P 01/17/15 67.5 0.56 0.77
COF 150117P00070000 P 01/17/15 70.0 0.81 1.04
COF 150117P00072500 P 01/17/15 72.5 1.16 1.43
COF 150117P00075000 P 01/17/15 75.0 1.71 1.91
COF 150117P00077500 P 01/17/15 77.5 2.43 2.56
COF 150117P00080000 P 01/17/15 80.0 3.35 3.55
COF 150117P00082500 P 01/17/15 82.5 4.60 4.80
COF 150117P00085000 P 01/17/15 85.0 6.10 6.30
COF 150117P00087500 P 01/17/15 87.5 7.85 8.85
COF 150117P00090000 P 01/17/15 90.0 9.85 10.95
COF 150117P00092500 P 01/17/15 92.5 12.10 13.00
COF 150117P00095000 P 01/17/15 95.0 14.35 15.20
COF 150117P00100000 P 01/17/15 100.0 18.75 19.70
COF 150117P00105000 P 01/17/15 105.0 23.00 24.70
COF 150117P00110000 P 01/17/15 110.0 28.70 29.95
COF 150320C00040000 C 03/20/15 40.0 39.40 42.60
COF 150320C00045000 C 03/20/15 45.0 34.45 37.20
COF 150320C00050000 C 03/20/15 50.0 29.85 32.60
COF 150320C00055000 C 03/20/15 55.0 25.25 27.25
COF 150320C00060000 C 03/20/15 60.0 20.80 21.55
COF 150320C00065000 C 03/20/15 65.0 15.60 16.80
COF 150320C00070000 C 03/20/15 70.0 11.50 12.20
COF 150320C00072500 C 03/20/15 72.5 9.50 10.20
COF 150320C00075000 C 03/20/15 75.0 7.70 8.30
COF 150320C00077500 C 03/20/15 77.5 6.00 6.55
COF 150320C00080000 C 03/20/15 80.0 4.60 5.05
COF 150320C00082500 C 03/20/15 82.5 3.35 3.80
COF 150320C00085000 C 03/20/15 85.0 2.34 2.79
COF 150320C00087500 C 03/20/15 87.5 1.71 2.00
COF 150320C00090000 C 03/20/15 90.0 1.09 1.39
COF 150320C00095000 C 03/20/15 95.0 0.43 0.68
COF 150320C00100000 C 03/20/15 100.0 0.17 0.38
COF 150320C00105000 C 03/20/15 105.0 0.02 0.25
COF 150320C00110000 C 03/20/15 110.0 0.00 0.25
COF 150320P00040000 P 03/20/15 40.0 0.00 0.19
COF 150320P00045000 P 03/20/15 45.0 0.03 0.25
COF 150320P00050000 P 03/20/15 50.0 0.09 0.26
COF 150320P00055000 P 03/20/15 55.0 0.18 0.37
COF 150320P00060000 P 03/20/15 60.0 0.36 0.61
COF 150320P00065000 P 03/20/15 65.0 0.69 0.94
COF 150320P00070000 P 03/20/15 70.0 1.33 1.60
COF 150320P00072500 P 03/20/15 72.5 1.82 2.14
COF 150320P00075000 P 03/20/15 75.0 2.45 2.95
COF 150320P00077500 P 03/20/15 77.5 3.30 3.85
COF 150320P00080000 P 03/20/15 80.0 4.35 4.85
COF 150320P00082500 P 03/20/15 82.5 5.55 6.20
COF 150320P00085000 P 03/20/15 85.0 7.10 7.65
COF 150320P00087500 P 03/20/15 87.5 8.80 9.50
COF 150320P00090000 P 03/20/15 90.0 10.60 11.85
COF 150320P00095000 P 03/20/15 95.0 14.95 15.75
COF 150320P00100000 P 03/20/15 100.0 18.30 21.65
COF 150320P00105000 P 03/20/15 105.0 23.80 25.75
COF 150320P00110000 P 03/20/15 110.0 28.90 30.70
COF 160115C00035000 C 01/15/16 35.0 43.50 47.60
COF 160115C00040000 C 01/15/16 40.0 38.55 43.10
COF 160115C00045000 C 01/15/16 45.0 33.85 37.40
COF 160115C00050000 C 01/15/16 50.0 29.65 31.65
COF 160115C00055000 C 01/15/16 55.0 25.70 26.60
COF 160115C00060000 C 01/15/16 60.0 21.15 22.45
COF 160115C00062500 C 01/15/16 62.5 18.60 20.10
COF 160115C00065000 C 01/15/16 65.0 16.80 18.15
COF 160115C00067500 C 01/15/16 67.5 14.95 16.25
COF 160115C00070000 C 01/15/16 70.0 13.00 14.40
COF 160115C00072500 C 01/15/16 72.5 11.40 12.70
COF 160115C00075000 C 01/15/16 75.0 9.95 10.95
COF 160115C00077500 C 01/15/16 77.5 8.55 9.45
COF 160115C00080000 C 01/15/16 80.0 7.25 8.10
COF 160115C00082500 C 01/15/16 82.5 6.20 6.95
COF 160115C00085000 C 01/15/16 85.0 5.10 5.85
COF 160115C00087500 C 01/15/16 87.5 4.30 5.05
COF 160115C00090000 C 01/15/16 90.0 3.50 4.25
COF 160115C00092500 C 01/15/16 92.5 3.00 3.60
COF 160115C00095000 C 01/15/16 95.0 2.30 3.05
COF 160115C00100000 C 01/15/16 100.0 1.58 2.08
COF 160115C00105000 C 01/15/16 105.0 0.99 1.49
COF 160115C00110000 C 01/15/16 110.0 0.59 1.09
COF 160115C00115000 C 01/15/16 115.0 0.33 0.83
COF 160115C00120000 C 01/15/16 120.0 0.42 0.64
COF 160115P00035000 P 01/15/16 35.0 0.00 0.50
COF 160115P00040000 P 01/15/16 40.0 0.14 0.56
COF 160115P00045000 P 01/15/16 45.0 0.34 0.84
COF 160115P00050000 P 01/15/16 50.0 0.63 1.08
COF 160115P00055000 P 01/15/16 55.0 1.07 1.55
COF 160115P00060000 P 01/15/16 60.0 1.81 2.24
COF 160115P00062500 P 01/15/16 62.5 2.26 2.82
COF 160115P00065000 P 01/15/16 65.0 2.62 3.35
COF 160115P00067500 P 01/15/16 67.5 3.25 3.85
COF 160115P00070000 P 01/15/16 70.0 4.00 4.65
COF 160115P00072500 P 01/15/16 72.5 4.80 5.55
COF 160115P00075000 P 01/15/16 75.0 5.60 6.40
COF 160115P00077500 P 01/15/16 77.5 6.85 7.35
COF 160115P00080000 P 01/15/16 80.0 8.05 8.50
COF 160115P00082500 P 01/15/16 82.5 9.45 10.05
COF 160115P00085000 P 01/15/16 85.0 10.55 11.45
COF 160115P00087500 P 01/15/16 87.5 12.15 13.65
COF 160115P00090000 P 01/15/16 90.0 13.90 15.30
COF 160115P00092500 P 01/15/16 92.5 15.75 17.25
COF 160115P00095000 P 01/15/16 95.0 17.65 19.20
COF 160115P00100000 P 01/15/16 100.0 21.50 23.20
COF 160115P00105000 P 01/15/16 105.0 25.90 27.55
COF 160115P00110000 P 01/15/16 110.0 30.60 32.10
COF 160115P00115000 P 01/15/16 115.0 35.25 37.10
COF 160115P00120000 P 01/15/16 120.0 38.75 42.60

OPRA data is delayed 15 minutes.