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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Capital One Financial Corporation (COF)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150807C00062500 C 08/07/15 62.5 18.30 19.35
COF 150807C00065000 C 08/07/15 65.0 15.75 16.85
COF 150807C00066500 C 08/07/15 66.5 13.15 15.85
COF 150807C00067000 C 08/07/15 67.0 12.65 15.35
COF 150807C00067500 C 08/07/15 67.5 12.15 14.85
COF 150807C00068000 C 08/07/15 68.0 11.65 14.35
COF 150807C00068500 C 08/07/15 68.5 11.15 13.85
COF 150807C00069000 C 08/07/15 69.0 10.65 13.35
COF 150807C00069500 C 08/07/15 69.5 11.25 12.00
COF 150807C00070000 C 08/07/15 70.0 10.80 11.50
COF 150807C00070500 C 08/07/15 70.5 10.25 11.00
COF 150807C00071000 C 08/07/15 71.0 9.75 10.75
COF 150807C00071500 C 08/07/15 71.5 9.20 10.50
COF 150807C00072000 C 08/07/15 72.0 8.75 10.05
COF 150807C00072500 C 08/07/15 72.5 8.30 8.95
COF 150807C00073000 C 08/07/15 73.0 7.80 8.50
COF 150807C00073500 C 08/07/15 73.5 7.30 8.00
COF 150807C00074000 C 08/07/15 74.0 6.80 7.50
COF 150807C00074500 C 08/07/15 74.5 6.35 7.00
COF 150807C00075000 C 08/07/15 75.0 5.85 6.45
COF 150807C00075500 C 08/07/15 75.5 5.35 5.95
COF 150807C00076000 C 08/07/15 76.0 4.85 5.50
COF 150807C00076500 C 08/07/15 76.5 4.35 4.95
COF 150807C00077000 C 08/07/15 77.0 3.85 4.45
COF 150807C00077500 C 08/07/15 77.5 3.30 3.95
COF 150807C00078000 C 08/07/15 78.0 2.90 3.45
COF 150807C00078500 C 08/07/15 78.5 2.39 3.05
COF 150807C00079000 C 08/07/15 79.0 1.99 2.46
COF 150807C00079500 C 08/07/15 79.5 1.69 2.00
COF 150807C00080000 C 08/07/15 80.0 1.38 1.55
COF 150807C00080500 C 08/07/15 80.5 1.07 1.12
COF 150807C00081000 C 08/07/15 81.0 0.73 0.78
COF 150807C00081500 C 08/07/15 81.5 0.46 0.53
COF 150807C00082000 C 08/07/15 82.0 0.28 0.34
COF 150807C00082500 C 08/07/15 82.5 0.15 0.20
COF 150807C00083000 C 08/07/15 83.0 0.05 0.13
COF 150807C00083500 C 08/07/15 83.5 0.03 0.32
COF 150807C00084000 C 08/07/15 84.0 0.01 0.28
COF 150807C00084500 C 08/07/15 84.5 0.00 0.27
COF 150807C00085000 C 08/07/15 85.0 0.00 0.25
COF 150807C00085500 C 08/07/15 85.5 0.00 0.25
COF 150807C00086000 C 08/07/15 86.0 0.00 0.24
COF 150807C00086500 C 08/07/15 86.5 0.00 0.24
COF 150807C00087000 C 08/07/15 87.0 0.00 0.24
COF 150807C00087500 C 08/07/15 87.5 0.00 0.24
COF 150807C00088000 C 08/07/15 88.0 0.00 0.24
COF 150807C00088500 C 08/07/15 88.5 0.00 0.24
COF 150807C00089000 C 08/07/15 89.0 0.00 0.24
COF 150807C00089500 C 08/07/15 89.5 0.00 0.24
COF 150807C00090000 C 08/07/15 90.0 0.00 0.24
COF 150807C00090500 C 08/07/15 90.5 0.00 0.24
COF 150807C00091000 C 08/07/15 91.0 0.00 0.24
COF 150807C00091500 C 08/07/15 91.5 0.00 0.23
COF 150807C00092000 C 08/07/15 92.0 0.00 0.15
COF 150807C00092500 C 08/07/15 92.5 0.00 0.23
COF 150807C00093000 C 08/07/15 93.0 0.00 0.23
COF 150807C00093500 C 08/07/15 93.5 0.00 0.23
COF 150807C00094000 C 08/07/15 94.0 0.00 0.23
COF 150807C00094500 C 08/07/15 94.5 0.00 0.23
COF 150807C00095000 C 08/07/15 95.0 0.00 0.23
COF 150807C00095500 C 08/07/15 95.5 0.00 0.23
COF 150807C00096000 C 08/07/15 96.0 0.00 0.23
COF 150807C00096500 C 08/07/15 96.5 0.00 0.23
COF 150807C00097000 C 08/07/15 97.0 0.00 0.23
COF 150807C00098000 C 08/07/15 98.0 0.00 0.23
COF 150807C00100000 C 08/07/15 100.0 0.00 0.23
COF 150807C00105000 C 08/07/15 105.0 0.00 0.23
COF 150807C00110000 C 08/07/15 110.0 0.00 0.23
COF 150807P00062500 P 08/07/15 62.5 0.00 0.23
COF 150807P00065000 P 08/07/15 65.0 0.00 0.23
COF 150807P00066500 P 08/07/15 66.5 0.00 0.23
COF 150807P00067000 P 08/07/15 67.0 0.00 0.23
COF 150807P00067500 P 08/07/15 67.5 0.00 0.24
COF 150807P00068000 P 08/07/15 68.0 0.00 0.24
COF 150807P00068500 P 08/07/15 68.5 0.00 0.24
COF 150807P00069000 P 08/07/15 69.0 0.00 0.24
COF 150807P00069500 P 08/07/15 69.5 0.00 0.24
COF 150807P00070000 P 08/07/15 70.0 0.01 0.07
COF 150807P00070500 P 08/07/15 70.5 0.01 0.24
COF 150807P00071000 P 08/07/15 71.0 0.01 0.24
COF 150807P00071500 P 08/07/15 71.5 0.01 0.23
COF 150807P00072000 P 08/07/15 72.0 0.01 0.24
COF 150807P00072500 P 08/07/15 72.5 0.01 0.24
COF 150807P00073000 P 08/07/15 73.0 0.01 0.13
COF 150807P00073500 P 08/07/15 73.5 0.01 0.25
COF 150807P00074000 P 08/07/15 74.0 0.01 0.25
COF 150807P00074500 P 08/07/15 74.5 0.02 0.26
COF 150807P00075000 P 08/07/15 75.0 0.02 0.26
COF 150807P00075500 P 08/07/15 75.5 0.03 0.26
COF 150807P00076000 P 08/07/15 76.0 0.03 0.27
COF 150807P00076500 P 08/07/15 76.5 0.04 0.27
COF 150807P00077000 P 08/07/15 77.0 0.04 0.29
COF 150807P00077500 P 08/07/15 77.5 0.05 0.30
COF 150807P00078000 P 08/07/15 78.0 0.07 0.32
COF 150807P00078500 P 08/07/15 78.5 0.10 0.35
COF 150807P00079000 P 08/07/15 79.0 0.17 0.20
COF 150807P00079500 P 08/07/15 79.5 0.24 0.28
COF 150807P00080000 P 08/07/15 80.0 0.34 0.39
COF 150807P00080500 P 08/07/15 80.5 0.48 0.55
COF 150807P00081000 P 08/07/15 81.0 0.70 0.79
COF 150807P00081500 P 08/07/15 81.5 0.97 1.16
COF 150807P00082000 P 08/07/15 82.0 1.25 1.74
COF 150807P00082500 P 08/07/15 82.5 1.36 2.19
COF 150807P00083000 P 08/07/15 83.0 1.77 2.66
COF 150807P00083500 P 08/07/15 83.5 2.05 3.15
COF 150807P00084000 P 08/07/15 84.0 2.50 3.60
COF 150807P00084500 P 08/07/15 84.5 3.00 4.10
COF 150807P00085000 P 08/07/15 85.0 3.50 4.60
COF 150807P00085500 P 08/07/15 85.5 4.00 5.10
COF 150807P00086000 P 08/07/15 86.0 4.45 5.65
COF 150807P00086500 P 08/07/15 86.5 5.05 6.15
COF 150807P00087000 P 08/07/15 87.0 5.35 6.65
COF 150807P00087500 P 08/07/15 87.5 5.85 7.05
COF 150807P00088000 P 08/07/15 88.0 6.55 7.55
COF 150807P00088500 P 08/07/15 88.5 7.05 8.10
COF 150807P00089000 P 08/07/15 89.0 7.35 8.60
COF 150807P00089500 P 08/07/15 89.5 7.85 9.20
COF 150807P00090000 P 08/07/15 90.0 8.40 9.60
COF 150807P00090500 P 08/07/15 90.5 8.85 10.30
COF 150807P00091000 P 08/07/15 91.0 9.35 10.70
COF 150807P00091500 P 08/07/15 91.5 9.85 11.25
COF 150807P00092000 P 08/07/15 92.0 10.05 12.50
COF 150807P00092500 P 08/07/15 92.5 10.55 12.20
COF 150807P00093000 P 08/07/15 93.0 10.45 13.75
COF 150807P00093500 P 08/07/15 93.5 11.55 13.50
COF 150807P00094000 P 08/07/15 94.0 11.70 13.45
COF 150807P00094500 P 08/07/15 94.5 12.20 13.95
COF 150807P00095000 P 08/07/15 95.0 12.45 15.75
COF 150807P00095500 P 08/07/15 95.5 13.20 15.00
COF 150807P00096000 P 08/07/15 96.0 13.70 16.90
COF 150807P00096500 P 08/07/15 96.5 14.20 17.40
COF 150807P00097000 P 08/07/15 97.0 14.70 17.95
COF 150807P00098000 P 08/07/15 98.0 15.70 18.85
COF 150807P00100000 P 08/07/15 100.0 17.70 20.90
COF 150807P00105000 P 08/07/15 105.0 22.70 24.60
COF 150807P00110000 P 08/07/15 110.0 28.05 29.70
COF 150814C00070000 C 08/14/15 70.0 10.75 11.75
COF 150814C00072000 C 08/14/15 72.0 8.85 9.85
COF 150814C00072500 C 08/14/15 72.5 8.35 9.35
COF 150814C00073000 C 08/14/15 73.0 7.80 8.85
COF 150814C00073500 C 08/14/15 73.5 7.35 8.35
COF 150814C00074000 C 08/14/15 74.0 6.85 7.85
COF 150814C00074500 C 08/14/15 74.5 6.35 7.35
COF 150814C00075000 C 08/14/15 75.0 5.85 6.85
COF 150814C00075500 C 08/14/15 75.5 5.35 6.35
COF 150814C00076000 C 08/14/15 76.0 4.90 5.85
COF 150814C00076500 C 08/14/15 76.5 4.40 5.35
COF 150814C00077000 C 08/14/15 77.0 3.85 4.45
COF 150814C00077500 C 08/14/15 77.5 3.35 4.00
COF 150814C00078000 C 08/14/15 78.0 3.00 3.50
COF 150814C00078500 C 08/14/15 78.5 2.63 3.05
COF 150814C00079000 C 08/14/15 79.0 2.27 2.57
COF 150814C00079500 C 08/14/15 79.5 1.93 2.07
COF 150814C00080000 C 08/14/15 80.0 1.60 1.77
COF 150814C00080500 C 08/14/15 80.5 1.24 1.32
COF 150814C00081000 C 08/14/15 81.0 0.93 1.00
COF 150814C00081500 C 08/14/15 81.5 0.68 0.74
COF 150814C00082000 C 08/14/15 82.0 0.47 0.57
COF 150814C00082500 C 08/14/15 82.5 0.32 0.43
COF 150814C00083000 C 08/14/15 83.0 0.23 0.30
COF 150814C00083500 C 08/14/15 83.5 0.12 0.26
COF 150814C00084000 C 08/14/15 84.0 0.08 0.24
COF 150814C00084500 C 08/14/15 84.5 0.03 0.34
COF 150814C00085000 C 08/14/15 85.0 0.03 0.31
COF 150814C00085500 C 08/14/15 85.5 0.02 0.28
COF 150814C00086000 C 08/14/15 86.0 0.01 0.27
COF 150814C00086500 C 08/14/15 86.5 0.01 0.19
COF 150814C00087000 C 08/14/15 87.0 0.00 0.23
COF 150814C00087500 C 08/14/15 87.5 0.00 0.25
COF 150814C00088000 C 08/14/15 88.0 0.00 0.24
COF 150814C00088500 C 08/14/15 88.5 0.00 0.24
COF 150814C00089000 C 08/14/15 89.0 0.00 0.24
COF 150814C00089500 C 08/14/15 89.5 0.00 0.24
COF 150814C00090000 C 08/14/15 90.0 0.00 0.24
COF 150814C00090500 C 08/14/15 90.5 0.00 0.24
COF 150814C00091000 C 08/14/15 91.0 0.00 0.24
COF 150814C00091500 C 08/14/15 91.5 0.00 0.24
COF 150814C00092000 C 08/14/15 92.0 0.00 0.24
COF 150814C00092500 C 08/14/15 92.5 0.00 0.23
COF 150814C00093000 C 08/14/15 93.0 0.00 0.23
COF 150814C00093500 C 08/14/15 93.5 0.00 0.23
COF 150814C00094000 C 08/14/15 94.0 0.00 0.23
COF 150814C00094500 C 08/14/15 94.5 0.00 0.23
COF 150814C00095000 C 08/14/15 95.0 0.00 0.16
COF 150814C00095500 C 08/14/15 95.5 0.00 0.23
COF 150814C00096000 C 08/14/15 96.0 0.00 0.23
COF 150814C00097000 C 08/14/15 97.0 0.00 0.23
COF 150814C00098000 C 08/14/15 98.0 0.00 0.23
COF 150814C00100000 C 08/14/15 100.0 0.00 0.23
COF 150814C00105000 C 08/14/15 105.0 0.00 0.23
COF 150814P00070000 P 08/14/15 70.0 0.01 0.15
COF 150814P00072000 P 08/14/15 72.0 0.01 0.28
COF 150814P00072500 P 08/14/15 72.5 0.02 0.28
COF 150814P00073000 P 08/14/15 73.0 0.01 0.29
COF 150814P00073500 P 08/14/15 73.5 0.01 0.29
COF 150814P00074000 P 08/14/15 74.0 0.01 0.30
COF 150814P00074500 P 08/14/15 74.5 0.02 0.31
COF 150814P00075000 P 08/14/15 75.0 0.03 0.32
COF 150814P00075500 P 08/14/15 75.5 0.03 0.33
COF 150814P00076000 P 08/14/15 76.0 0.04 0.35
COF 150814P00076500 P 08/14/15 76.5 0.06 0.37
COF 150814P00077000 P 08/14/15 77.0 0.08 0.40
COF 150814P00077500 P 08/14/15 77.5 0.18 0.23
COF 150814P00078000 P 08/14/15 78.0 0.22 0.27
COF 150814P00078500 P 08/14/15 78.5 0.29 0.34
COF 150814P00079000 P 08/14/15 79.0 0.37 0.42
COF 150814P00079500 P 08/14/15 79.5 0.47 0.53
COF 150814P00080000 P 08/14/15 80.0 0.60 0.70
COF 150814P00080500 P 08/14/15 80.5 0.76 0.86
COF 150814P00081000 P 08/14/15 81.0 0.98 1.20
COF 150814P00081500 P 08/14/15 81.5 1.21 1.36
COF 150814P00082000 P 08/14/15 82.0 1.50 1.84
COF 150814P00082500 P 08/14/15 82.5 1.59 2.22
COF 150814P00083000 P 08/14/15 83.0 1.95 2.74
COF 150814P00083500 P 08/14/15 83.5 2.23 3.25
COF 150814P00084000 P 08/14/15 84.0 2.75 3.65
COF 150814P00084500 P 08/14/15 84.5 3.10 4.20
COF 150814P00085000 P 08/14/15 85.0 3.55 4.65
COF 150814P00085500 P 08/14/15 85.5 4.00 5.15
COF 150814P00086000 P 08/14/15 86.0 4.60 5.55
COF 150814P00086500 P 08/14/15 86.5 5.00 6.15
COF 150814P00087000 P 08/14/15 87.0 5.60 6.55
COF 150814P00087500 P 08/14/15 87.5 6.05 7.10
COF 150814P00088000 P 08/14/15 88.0 6.40 7.60
COF 150814P00088500 P 08/14/15 88.5 7.10 8.10
COF 150814P00089000 P 08/14/15 89.0 7.35 8.65
COF 150814P00089500 P 08/14/15 89.5 7.85 9.10
COF 150814P00090000 P 08/14/15 90.0 8.35 9.60
COF 150814P00090500 P 08/14/15 90.5 9.05 10.15
COF 150814P00091000 P 08/14/15 91.0 9.60 10.70
COF 150814P00091500 P 08/14/15 91.5 10.10 11.15
COF 150814P00092000 P 08/14/15 92.0 10.40 11.65
COF 150814P00092500 P 08/14/15 92.5 10.90 12.20
COF 150814P00093000 P 08/14/15 93.0 11.05 13.00
COF 150814P00093500 P 08/14/15 93.5 11.15 13.00
COF 150814P00094000 P 08/14/15 94.0 11.45 13.50
COF 150814P00094500 P 08/14/15 94.5 11.95 14.00
COF 150814P00095000 P 08/14/15 95.0 12.65 15.90
COF 150814P00095500 P 08/14/15 95.5 12.95 15.00
COF 150814P00096000 P 08/14/15 96.0 13.45 16.95
COF 150814P00097000 P 08/14/15 97.0 14.55 16.50
COF 150814P00098000 P 08/14/15 98.0 15.45 17.50
COF 150814P00100000 P 08/14/15 100.0 17.65 19.50
COF 150814P00105000 P 08/14/15 105.0 22.90 25.30
COF 150821C00050000 C 08/21/15 50.0 30.70 31.40
COF 150821C00055000 C 08/21/15 55.0 26.10 26.50
COF 150821C00060000 C 08/21/15 60.0 21.05 21.40
COF 150821C00065000 C 08/21/15 65.0 16.10 16.40
COF 150821C00067500 C 08/21/15 67.5 13.55 13.90
COF 150821C00070000 C 08/21/15 70.0 11.00 11.45
COF 150821C00071000 C 08/21/15 71.0 9.90 10.45
COF 150821C00072000 C 08/21/15 72.0 8.90 9.50
COF 150821C00072500 C 08/21/15 72.5 8.40 9.00
COF 150821C00073000 C 08/21/15 73.0 7.90 8.50
COF 150821C00074000 C 08/21/15 74.0 6.90 7.60
COF 150821C00075000 C 08/21/15 75.0 5.90 6.65
COF 150821C00075500 C 08/21/15 75.5 5.40 6.15
COF 150821C00076000 C 08/21/15 76.0 4.95 5.70
COF 150821C00076500 C 08/21/15 76.5 4.45 5.25
COF 150821C00077000 C 08/21/15 77.0 4.00 4.50
COF 150821C00077500 C 08/21/15 77.5 3.50 4.05
COF 150821C00078000 C 08/21/15 78.0 3.05 3.55
COF 150821C00078500 C 08/21/15 78.5 2.75 3.15
COF 150821C00079000 C 08/21/15 79.0 2.41 2.69
COF 150821C00079500 C 08/21/15 79.5 2.13 2.24
COF 150821C00080000 C 08/21/15 80.0 1.76 1.86
COF 150821C00080500 C 08/21/15 80.5 1.45 1.56
COF 150821C00081000 C 08/21/15 81.0 1.17 1.23
COF 150821C00081500 C 08/21/15 81.5 0.92 1.01
COF 150821C00082000 C 08/21/15 82.0 0.71 0.77
COF 150821C00082500 C 08/21/15 82.5 0.54 0.59
COF 150821C00083000 C 08/21/15 83.0 0.40 0.45
COF 150821C00083500 C 08/21/15 83.5 0.29 0.33
COF 150821C00084000 C 08/21/15 84.0 0.18 0.25
COF 150821C00084500 C 08/21/15 84.5 0.14 0.20
COF 150821C00085000 C 08/21/15 85.0 0.09 0.29
COF 150821C00085500 C 08/21/15 85.5 0.06 0.33
COF 150821C00086000 C 08/21/15 86.0 0.04 0.30
COF 150821C00086500 C 08/21/15 86.5 0.02 0.28
COF 150821C00087000 C 08/21/15 87.0 0.01 0.24
COF 150821C00087500 C 08/21/15 87.5 0.02 0.13
COF 150821C00088000 C 08/21/15 88.0 0.01 0.19
COF 150821C00088500 C 08/21/15 88.5 0.01 0.15
COF 150821C00089000 C 08/21/15 89.0 0.00 0.23
COF 150821C00089500 C 08/21/15 89.5 0.00 0.21
COF 150821C00090000 C 08/21/15 90.0 0.00 0.14
COF 150821C00090500 C 08/21/15 90.5 0.00 0.15
COF 150821C00091000 C 08/21/15 91.0 0.00 0.15
COF 150821C00091500 C 08/21/15 91.5 0.00 0.10
COF 150821C00092000 C 08/21/15 92.0 0.00 0.16
COF 150821C00092500 C 08/21/15 92.5 0.00 0.16
COF 150821C00093000 C 08/21/15 93.0 0.00 0.14
COF 150821C00093500 C 08/21/15 93.5 0.00 0.14
COF 150821C00094000 C 08/21/15 94.0 0.00 0.14
COF 150821C00094500 C 08/21/15 94.5 0.00 0.14
COF 150821C00095000 C 08/21/15 95.0 0.00 0.13
COF 150821C00095500 C 08/21/15 95.5 0.00 0.12
COF 150821C00096000 C 08/21/15 96.0 0.00 0.11
COF 150821C00096500 C 08/21/15 96.5 0.00 0.10
COF 150821C00097000 C 08/21/15 97.0 0.00 0.09
COF 150821C00097500 C 08/21/15 97.5 0.00 0.09
COF 150821C00098000 C 08/21/15 98.0 0.00 0.08
COF 150821C00099000 C 08/21/15 99.0 0.00 0.06
COF 150821C00100000 C 08/21/15 100.0 0.00 0.04
COF 150821C00101000 C 08/21/15 101.0 0.00 0.03
COF 150821C00102000 C 08/21/15 102.0 0.00 0.05
COF 150821C00105000 C 08/21/15 105.0 0.00 0.03
COF 150821C00110000 C 08/21/15 110.0 0.00 0.02
COF 150821C00115000 C 08/21/15 115.0 0.00 0.02
COF 150821C00120000 C 08/21/15 120.0 0.00 0.02
COF 150821C00125000 C 08/21/15 125.0 0.00 0.02
COF 150821C00130000 C 08/21/15 130.0 0.00 0.02
COF 150821P00050000 P 08/21/15 50.0 0.01 0.03
COF 150821P00055000 P 08/21/15 55.0 0.01 0.04
COF 150821P00060000 P 08/21/15 60.0 0.02 0.07
COF 150821P00065000 P 08/21/15 65.0 0.04 0.12
COF 150821P00067500 P 08/21/15 67.5 0.04 0.12
COF 150821P00070000 P 08/21/15 70.0 0.03 0.28
COF 150821P00071000 P 08/21/15 71.0 0.04 0.28
COF 150821P00072000 P 08/21/15 72.0 0.05 0.22
COF 150821P00072500 P 08/21/15 72.5 0.05 0.31
COF 150821P00073000 P 08/21/15 73.0 0.06 0.32
COF 150821P00074000 P 08/21/15 74.0 0.08 0.34
COF 150821P00075000 P 08/21/15 75.0 0.09 0.37
COF 150821P00075500 P 08/21/15 75.5 0.11 0.40
COF 150821P00076000 P 08/21/15 76.0 0.13 0.42
COF 150821P00076500 P 08/21/15 76.5 0.15 0.45
COF 150821P00077000 P 08/21/15 77.0 0.25 0.31
COF 150821P00077500 P 08/21/15 77.5 0.32 0.38
COF 150821P00078000 P 08/21/15 78.0 0.38 0.45
COF 150821P00078500 P 08/21/15 78.5 0.45 0.53
COF 150821P00079000 P 08/21/15 79.0 0.55 0.63
COF 150821P00079500 P 08/21/15 79.5 0.67 0.77
COF 150821P00080000 P 08/21/15 80.0 0.82 0.92
COF 150821P00080500 P 08/21/15 80.5 0.98 1.09
COF 150821P00081000 P 08/21/15 81.0 1.19 1.32
COF 150821P00081500 P 08/21/15 81.5 1.45 1.72
COF 150821P00082000 P 08/21/15 82.0 1.72 1.86
COF 150821P00082500 P 08/21/15 82.5 2.08 2.20
COF 150821P00083000 P 08/21/15 83.0 2.31 2.74
COF 150821P00083500 P 08/21/15 83.5 2.44 3.30
COF 150821P00084000 P 08/21/15 84.0 2.86 3.70
COF 150821P00084500 P 08/21/15 84.5 3.35 4.15
COF 150821P00085000 P 08/21/15 85.0 3.85 4.65
COF 150821P00085500 P 08/21/15 85.5 4.40 5.10
COF 150821P00086000 P 08/21/15 86.0 4.95 5.60
COF 150821P00086500 P 08/21/15 86.5 5.45 6.05
COF 150821P00087000 P 08/21/15 87.0 6.00 6.55
COF 150821P00087500 P 08/21/15 87.5 6.50 7.05
COF 150821P00088000 P 08/21/15 88.0 7.00 7.55
COF 150821P00088500 P 08/21/15 88.5 7.45 8.00
COF 150821P00089000 P 08/21/15 89.0 8.00 8.50
COF 150821P00089500 P 08/21/15 89.5 8.45 8.95
COF 150821P00090000 P 08/21/15 90.0 8.95 9.45
COF 150821P00090500 P 08/21/15 90.5 9.45 9.95
COF 150821P00091000 P 08/21/15 91.0 10.00 10.45
COF 150821P00091500 P 08/21/15 91.5 10.50 10.95
COF 150821P00092000 P 08/21/15 92.0 11.00 11.45
COF 150821P00092500 P 08/21/15 92.5 11.50 11.90
COF 150821P00093000 P 08/21/15 93.0 12.00 12.40
COF 150821P00093500 P 08/21/15 93.5 12.50 12.90
COF 150821P00094000 P 08/21/15 94.0 13.00 13.45
COF 150821P00094500 P 08/21/15 94.5 13.50 13.90
COF 150821P00095000 P 08/21/15 95.0 14.00 14.45
COF 150821P00095500 P 08/21/15 95.5 14.50 14.90
COF 150821P00096000 P 08/21/15 96.0 15.00 15.40
COF 150821P00096500 P 08/21/15 96.5 15.35 15.90
COF 150821P00097000 P 08/21/15 97.0 15.80 16.40
COF 150821P00097500 P 08/21/15 97.5 16.40 16.85
COF 150821P00098000 P 08/21/15 98.0 16.90 17.35
COF 150821P00099000 P 08/21/15 99.0 17.90 18.35
COF 150821P00100000 P 08/21/15 100.0 18.90 19.35
COF 150821P00101000 P 08/21/15 101.0 19.95 20.30
COF 150821P00102000 P 08/21/15 102.0 20.95 21.30
COF 150821P00105000 P 08/21/15 105.0 24.00 24.35
COF 150821P00110000 P 08/21/15 110.0 28.90 29.30
COF 150821P00115000 P 08/21/15 115.0 34.00 34.35
COF 150821P00120000 P 08/21/15 120.0 38.90 39.30
COF 150821P00125000 P 08/21/15 125.0 43.95 44.30
COF 150821P00130000 P 08/21/15 130.0 48.85 49.30
COF 150828C00065000 C 08/28/15 65.0 15.40 17.35
COF 150828C00070000 C 08/28/15 70.0 10.75 11.75
COF 150828C00072000 C 08/28/15 72.0 8.85 9.85
COF 150828C00072500 C 08/28/15 72.5 8.35 9.35
COF 150828C00073000 C 08/28/15 73.0 7.80 8.85
COF 150828C00073500 C 08/28/15 73.5 7.30 8.35
COF 150828C00074000 C 08/28/15 74.0 6.90 7.85
COF 150828C00074500 C 08/28/15 74.5 6.30 7.35
COF 150828C00075000 C 08/28/15 75.0 5.85 7.10
COF 150828C00075500 C 08/28/15 75.5 5.40 6.40
COF 150828C00076000 C 08/28/15 76.0 4.95 5.90
COF 150828C00076500 C 08/28/15 76.5 4.45 5.45
COF 150828C00077000 C 08/28/15 77.0 4.00 4.75
COF 150828C00077500 C 08/28/15 77.5 3.60 4.25
COF 150828C00078000 C 08/28/15 78.0 3.15 3.75
COF 150828C00078500 C 08/28/15 78.5 2.79 3.25
COF 150828C00079000 C 08/28/15 79.0 2.65 2.81
COF 150828C00079500 C 08/28/15 79.5 2.26 2.43
COF 150828C00080000 C 08/28/15 80.0 1.97 2.08
COF 150828C00080500 C 08/28/15 80.5 1.59 1.88
COF 150828C00081000 C 08/28/15 81.0 1.38 1.46
COF 150828C00081500 C 08/28/15 81.5 1.05 1.40
COF 150828C00082000 C 08/28/15 82.0 0.88 0.98
COF 150828C00082500 C 08/28/15 82.5 0.70 0.79
COF 150828C00083000 C 08/28/15 83.0 0.52 0.81
COF 150828C00083500 C 08/28/15 83.5 0.40 0.65
COF 150828C00084000 C 08/28/15 84.0 0.29 0.51
COF 150828C00084500 C 08/28/15 84.5 0.24 0.34
COF 150828C00085000 C 08/28/15 85.0 0.17 0.33
COF 150828C00085500 C 08/28/15 85.5 0.10 0.41
COF 150828C00086000 C 08/28/15 86.0 0.06 0.37
COF 150828C00086500 C 08/28/15 86.5 0.02 0.33
COF 150828C00087000 C 08/28/15 87.0 0.07 0.30
COF 150828C00087500 C 08/28/15 87.5 0.06 0.28
COF 150828C00088000 C 08/28/15 88.0 0.04 0.28
COF 150828C00088500 C 08/28/15 88.5 0.04 0.13
COF 150828C00089000 C 08/28/15 89.0 0.03 0.26
COF 150828C00089500 C 08/28/15 89.5 0.02 0.25
COF 150828C00090000 C 08/28/15 90.0 0.02 0.13
COF 150828C00090500 C 08/28/15 90.5 0.01 0.24
COF 150828C00091000 C 08/28/15 91.0 0.01 0.24
COF 150828C00091500 C 08/28/15 91.5 0.01 0.24
COF 150828C00092000 C 08/28/15 92.0 0.00 0.24
COF 150828C00092500 C 08/28/15 92.5 0.00 0.24
COF 150828C00093000 C 08/28/15 93.0 0.00 0.24
COF 150828C00093500 C 08/28/15 93.5 0.00 0.24
COF 150828C00094000 C 08/28/15 94.0 0.00 0.24
COF 150828C00095000 C 08/28/15 95.0 0.00 0.23
COF 150828C00096000 C 08/28/15 96.0 0.00 0.23
COF 150828C00100000 C 08/28/15 100.0 0.00 0.23
COF 150828C00105000 C 08/28/15 105.0 0.00 0.23
COF 150828P00065000 P 08/28/15 65.0 0.02 0.21
COF 150828P00070000 P 08/28/15 70.0 0.05 0.31
COF 150828P00072000 P 08/28/15 72.0 0.07 0.35
COF 150828P00072500 P 08/28/15 72.5 0.08 0.36
COF 150828P00073000 P 08/28/15 73.0 0.09 0.37
COF 150828P00073500 P 08/28/15 73.5 0.10 0.39
COF 150828P00074000 P 08/28/15 74.0 0.12 0.41
COF 150828P00074500 P 08/28/15 74.5 0.14 0.43
COF 150828P00075000 P 08/28/15 75.0 0.14 0.45
COF 150828P00075500 P 08/28/15 75.5 0.19 0.48
COF 150828P00076000 P 08/28/15 76.0 0.23 0.38
COF 150828P00076500 P 08/28/15 76.5 0.31 0.41
COF 150828P00077000 P 08/28/15 77.0 0.39 0.47
COF 150828P00077500 P 08/28/15 77.5 0.44 0.51
COF 150828P00078000 P 08/28/15 78.0 0.52 0.61
COF 150828P00078500 P 08/28/15 78.5 0.62 0.71
COF 150828P00079000 P 08/28/15 79.0 0.74 0.84
COF 150828P00079500 P 08/28/15 79.5 0.87 0.96
COF 150828P00080000 P 08/28/15 80.0 1.01 1.26
COF 150828P00080500 P 08/28/15 80.5 1.22 1.34
COF 150828P00081000 P 08/28/15 81.0 1.44 1.52
COF 150828P00081500 P 08/28/15 81.5 1.63 2.00
COF 150828P00082000 P 08/28/15 82.0 1.91 2.19
COF 150828P00082500 P 08/28/15 82.5 2.27 2.53
COF 150828P00083000 P 08/28/15 83.0 2.26 2.99
COF 150828P00083500 P 08/28/15 83.5 2.50 3.40
COF 150828P00084000 P 08/28/15 84.0 2.97 3.80
COF 150828P00084500 P 08/28/15 84.5 3.35 4.25
COF 150828P00085000 P 08/28/15 85.0 4.05 4.75
COF 150828P00085500 P 08/28/15 85.5 4.55 5.25
COF 150828P00086000 P 08/28/15 86.0 4.90 5.70
COF 150828P00086500 P 08/28/15 86.5 5.45 6.20
COF 150828P00087000 P 08/28/15 87.0 6.00 6.60
COF 150828P00087500 P 08/28/15 87.5 6.50 7.10
COF 150828P00088000 P 08/28/15 88.0 7.00 7.55
COF 150828P00088500 P 08/28/15 88.5 7.45 8.05
COF 150828P00089000 P 08/28/15 89.0 7.95 8.55
COF 150828P00089500 P 08/28/15 89.5 7.90 9.95
COF 150828P00090000 P 08/28/15 90.0 8.40 10.45
COF 150828P00090500 P 08/28/15 90.5 9.45 10.10
COF 150828P00091000 P 08/28/15 91.0 9.90 10.55
COF 150828P00091500 P 08/28/15 91.5 10.35 11.05
COF 150828P00092000 P 08/28/15 92.0 10.05 12.60
COF 150828P00092500 P 08/28/15 92.5 10.55 12.30
COF 150828P00093000 P 08/28/15 93.0 11.90 12.60
COF 150828P00093500 P 08/28/15 93.5 11.55 14.30
COF 150828P00094000 P 08/28/15 94.0 12.05 14.85
COF 150828P00095000 P 08/28/15 95.0 12.50 16.15
COF 150828P00096000 P 08/28/15 96.0 13.50 16.75
COF 150828P00100000 P 08/28/15 100.0 17.70 19.40
COF 150828P00105000 P 08/28/15 105.0 23.85 24.85
COF 150904C00065000 C 09/04/15 65.0 15.70 17.35
COF 150904C00070000 C 09/04/15 70.0 10.70 12.35
COF 150904C00072000 C 09/04/15 72.0 8.80 9.85
COF 150904C00072500 C 09/04/15 72.5 8.35 9.35
COF 150904C00073000 C 09/04/15 73.0 7.90 8.85
COF 150904C00073500 C 09/04/15 73.5 7.40 8.35
COF 150904C00074000 C 09/04/15 74.0 6.90 7.90
COF 150904C00074500 C 09/04/15 74.5 6.45 7.40
COF 150904C00075000 C 09/04/15 75.0 5.90 7.10
COF 150904C00075500 C 09/04/15 75.5 5.50 6.40
COF 150904C00076000 C 09/04/15 76.0 5.05 6.00
COF 150904C00076500 C 09/04/15 76.5 4.60 5.50
COF 150904C00077000 C 09/04/15 77.0 4.15 5.10
COF 150904C00077500 C 09/04/15 77.5 3.75 4.60
COF 150904C00078000 C 09/04/15 78.0 3.35 4.20
COF 150904C00078500 C 09/04/15 78.5 2.97 3.75
COF 150904C00079000 C 09/04/15 79.0 2.79 3.10
COF 150904C00079500 C 09/04/15 79.5 2.42 2.70
COF 150904C00080000 C 09/04/15 80.0 2.13 2.26
COF 150904C00080500 C 09/04/15 80.5 1.86 1.99
COF 150904C00081000 C 09/04/15 81.0 1.56 1.69
COF 150904C00081500 C 09/04/15 81.5 1.30 1.41
COF 150904C00082000 C 09/04/15 82.0 1.05 1.17
COF 150904C00082500 C 09/04/15 82.5 0.83 1.01
COF 150904C00083000 C 09/04/15 83.0 0.67 0.82
COF 150904C00083500 C 09/04/15 83.5 0.53 0.71
COF 150904C00084000 C 09/04/15 84.0 0.43 0.52
COF 150904C00084500 C 09/04/15 84.5 0.35 0.45
COF 150904C00085000 C 09/04/15 85.0 0.26 0.34
COF 150904C00085500 C 09/04/15 85.5 0.19 0.36
COF 150904C00086000 C 09/04/15 86.0 0.18 0.24
COF 150904C00086500 C 09/04/15 86.5 0.12 0.20
COF 150904C00087000 C 09/04/15 87.0 0.09 0.19
COF 150904C00087500 C 09/04/15 87.5 0.07 0.32
COF 150904C00088000 C 09/04/15 88.0 0.06 0.18
COF 150904C00088500 C 09/04/15 88.5 0.04 0.29
COF 150904C00089000 C 09/04/15 89.0 0.03 0.28
COF 150904C00089500 C 09/04/15 89.5 0.02 0.27
COF 150904C00090000 C 09/04/15 90.0 0.01 0.26
COF 150904C00090500 C 09/04/15 90.5 0.01 0.25
COF 150904C00091000 C 09/04/15 91.0 0.00 0.25
COF 150904C00091500 C 09/04/15 91.5 0.00 0.25
COF 150904C00092000 C 09/04/15 92.0 0.00 0.24
COF 150904C00092500 C 09/04/15 92.5 0.00 0.24
COF 150904C00093000 C 09/04/15 93.0 0.00 0.24
COF 150904C00093500 C 09/04/15 93.5 0.00 0.24
COF 150904C00094000 C 09/04/15 94.0 0.00 0.24
COF 150904C00094500 C 09/04/15 94.5 0.00 0.24
COF 150904C00095000 C 09/04/15 95.0 0.00 0.24
COF 150904C00095500 C 09/04/15 95.5 0.00 0.24
COF 150904C00096000 C 09/04/15 96.0 0.00 0.24
COF 150904C00096500 C 09/04/15 96.5 0.00 0.24
COF 150904C00097000 C 09/04/15 97.0 0.00 0.23
COF 150904C00097500 C 09/04/15 97.5 0.00 0.23
COF 150904C00098000 C 09/04/15 98.0 0.00 0.23
COF 150904C00098500 C 09/04/15 98.5 0.00 0.23
COF 150904C00099000 C 09/04/15 99.0 0.00 0.23
COF 150904C00100000 C 09/04/15 100.0 0.00 0.23
COF 150904P00065000 P 09/04/15 65.0 0.04 0.12
COF 150904P00070000 P 09/04/15 70.0 0.08 0.34
COF 150904P00072000 P 09/04/15 72.0 0.11 0.39
COF 150904P00072500 P 09/04/15 72.5 0.12 0.40
COF 150904P00073000 P 09/04/15 73.0 0.14 0.42
COF 150904P00073500 P 09/04/15 73.5 0.15 0.44
COF 150904P00074000 P 09/04/15 74.0 0.17 0.47
COF 150904P00074500 P 09/04/15 74.5 0.19 0.50
COF 150904P00075000 P 09/04/15 75.0 0.22 0.53
COF 150904P00075500 P 09/04/15 75.5 0.27 0.44
COF 150904P00076000 P 09/04/15 76.0 0.38 0.47
COF 150904P00076500 P 09/04/15 76.5 0.43 0.51
COF 150904P00077000 P 09/04/15 77.0 0.50 0.57
COF 150904P00077500 P 09/04/15 77.5 0.58 0.67
COF 150904P00078000 P 09/04/15 78.0 0.68 0.78
COF 150904P00078500 P 09/04/15 78.5 0.78 0.92
COF 150904P00079000 P 09/04/15 79.0 0.91 1.00
COF 150904P00079500 P 09/04/15 79.5 1.05 1.20
COF 150904P00080000 P 09/04/15 80.0 1.16 1.32
COF 150904P00080500 P 09/04/15 80.5 1.39 1.57
COF 150904P00081000 P 09/04/15 81.0 1.64 1.74
COF 150904P00081500 P 09/04/15 81.5 1.87 2.16
COF 150904P00082000 P 09/04/15 82.0 2.09 2.48
COF 150904P00082500 P 09/04/15 82.5 2.45 2.80
COF 150904P00083000 P 09/04/15 83.0 2.35 3.15
COF 150904P00083500 P 09/04/15 83.5 2.65 3.55
COF 150904P00084000 P 09/04/15 84.0 3.00 3.95
COF 150904P00084500 P 09/04/15 84.5 3.40 4.35
COF 150904P00085000 P 09/04/15 85.0 3.95 4.80
COF 150904P00085500 P 09/04/15 85.5 4.60 5.25
COF 150904P00086000 P 09/04/15 86.0 4.95 5.80
COF 150904P00086500 P 09/04/15 86.5 5.45 6.25
COF 150904P00087000 P 09/04/15 87.0 6.00 6.65
COF 150904P00087500 P 09/04/15 87.5 6.40 7.25
COF 150904P00088000 P 09/04/15 88.0 6.90 7.75
COF 150904P00088500 P 09/04/15 88.5 7.40 8.20
COF 150904P00089000 P 09/04/15 89.0 7.85 8.70
COF 150904P00089500 P 09/04/15 89.5 8.35 9.20
COF 150904P00090000 P 09/04/15 90.0 8.85 9.70
COF 150904P00090500 P 09/04/15 90.5 9.20 10.50
COF 150904P00091000 P 09/04/15 91.0 9.80 10.95
COF 150904P00091500 P 09/04/15 91.5 10.10 11.50
COF 150904P00092000 P 09/04/15 92.0 10.05 12.55
COF 150904P00092500 P 09/04/15 92.5 10.55 13.05
COF 150904P00093000 P 09/04/15 93.0 11.05 13.00
COF 150904P00093500 P 09/04/15 93.5 11.55 13.50
COF 150904P00094000 P 09/04/15 94.0 12.05 14.00
COF 150904P00094500 P 09/04/15 94.5 12.55 14.55
COF 150904P00095000 P 09/04/15 95.0 13.80 15.50
COF 150904P00095500 P 09/04/15 95.5 13.55 14.95
COF 150904P00096000 P 09/04/15 96.0 14.05 15.45
COF 150904P00096500 P 09/04/15 96.5 14.55 15.95
COF 150904P00097000 P 09/04/15 97.0 14.70 17.80
COF 150904P00097500 P 09/04/15 97.5 15.20 18.35
COF 150904P00098000 P 09/04/15 98.0 15.65 18.85
COF 150904P00098500 P 09/04/15 98.5 16.30 18.00
COF 150904P00099000 P 09/04/15 99.0 16.50 19.90
COF 150904P00100000 P 09/04/15 100.0 18.65 20.00
COF 150911C00070000 C 09/11/15 70.0 10.65 12.20
COF 150911C00071000 C 09/11/15 71.0 9.50 11.25
COF 150911C00072000 C 09/11/15 72.0 8.80 9.80
COF 150911C00072500 C 09/11/15 72.5 8.30 9.55
COF 150911C00073000 C 09/11/15 73.0 7.85 9.10
COF 150911C00073500 C 09/11/15 73.5 7.35 8.60
COF 150911C00074000 C 09/11/15 74.0 6.90 8.10
COF 150911C00074500 C 09/11/15 74.5 6.40 7.60
COF 150911C00075000 C 09/11/15 75.0 5.95 7.15
COF 150911C00075500 C 09/11/15 75.5 5.50 6.65
COF 150911C00076000 C 09/11/15 76.0 5.05 6.20
COF 150911C00076500 C 09/11/15 76.5 4.65 5.70
COF 150911C00077000 C 09/11/15 77.0 4.25 5.20
COF 150911C00077500 C 09/11/15 77.5 3.80 4.80
COF 150911C00078000 C 09/11/15 78.0 3.45 4.40
COF 150911C00078500 C 09/11/15 78.5 3.20 3.55
COF 150911C00079000 C 09/11/15 79.0 2.90 3.20
COF 150911C00079500 C 09/11/15 79.5 2.54 2.79
COF 150911C00080000 C 09/11/15 80.0 2.31 2.42
COF 150911C00080500 C 09/11/15 80.5 1.99 2.15
COF 150911C00081000 C 09/11/15 81.0 1.70 1.85
COF 150911C00081500 C 09/11/15 81.5 1.41 1.55
COF 150911C00082000 C 09/11/15 82.0 1.14 1.49
COF 150911C00082500 C 09/11/15 82.5 0.94 1.15
COF 150911C00083000 C 09/11/15 83.0 0.83 0.92
COF 150911C00083500 C 09/11/15 83.5 0.67 0.78
COF 150911C00084000 C 09/11/15 84.0 0.52 0.89
COF 150911C00084500 C 09/11/15 84.5 0.40 0.79
COF 150911C00085000 C 09/11/15 85.0 0.30 0.49
COF 150911C00085500 C 09/11/15 85.5 0.20 0.59
COF 150911C00086000 C 09/11/15 86.0 0.11 0.51
COF 150911C00086500 C 09/11/15 86.5 0.18 0.30
COF 150911C00087000 C 09/11/15 87.0 0.14 0.33
COF 150911C00088000 C 09/11/15 88.0 0.08 0.50
COF 150911P00070000 P 09/11/15 70.0 0.04 0.50
COF 150911P00071000 P 09/11/15 71.0 0.07 0.50
COF 150911P00072000 P 09/11/15 72.0 0.10 0.50
COF 150911P00072500 P 09/11/15 72.5 0.12 0.50
COF 150911P00073000 P 09/11/15 73.0 0.14 0.50
COF 150911P00073500 P 09/11/15 73.5 0.17 0.52
COF 150911P00074000 P 09/11/15 74.0 0.12 0.54
COF 150911P00074500 P 09/11/15 74.5 0.22 0.58
COF 150911P00075000 P 09/11/15 75.0 0.26 0.60
COF 150911P00075500 P 09/11/15 75.5 0.30 0.65
COF 150911P00076000 P 09/11/15 76.0 0.26 0.70
COF 150911P00076500 P 09/11/15 76.5 0.33 0.77
COF 150911P00077000 P 09/11/15 77.0 0.59 0.73
COF 150911P00077500 P 09/11/15 77.5 0.65 0.91
COF 150911P00078000 P 09/11/15 78.0 0.76 0.92
COF 150911P00078500 P 09/11/15 78.5 0.88 1.08
COF 150911P00079000 P 09/11/15 79.0 1.02 1.23
COF 150911P00079500 P 09/11/15 79.5 1.17 1.34
COF 150911P00080000 P 09/11/15 80.0 1.30 1.48
COF 150911P00080500 P 09/11/15 80.5 1.52 1.68
COF 150911P00081000 P 09/11/15 81.0 1.74 1.91
COF 150911P00081500 P 09/11/15 81.5 1.96 2.32
COF 150911P00082000 P 09/11/15 82.0 2.24 2.59
COF 150911P00082500 P 09/11/15 82.5 2.54 2.93
COF 150911P00083000 P 09/11/15 83.0 2.45 3.30
COF 150911P00083500 P 09/11/15 83.5 2.80 3.65
COF 150911P00084000 P 09/11/15 84.0 3.15 4.05
COF 150911P00084500 P 09/11/15 84.5 3.50 4.45
COF 150911P00085000 P 09/11/15 85.0 3.90 4.90
COF 150911P00085500 P 09/11/15 85.5 4.30 5.35
COF 150911P00086000 P 09/11/15 86.0 4.90 5.80
COF 150911P00086500 P 09/11/15 86.5 5.55 6.30
COF 150911P00087000 P 09/11/15 87.0 6.00 6.75
COF 150911P00088000 P 09/11/15 88.0 6.95 7.70
COF 150918C00045000 C 09/18/15 45.0 36.10 36.40
COF 150918C00050000 C 09/18/15 50.0 31.10 31.40
COF 150918C00055000 C 09/18/15 55.0 26.10 26.40
COF 150918C00060000 C 09/18/15 60.0 21.10 21.40
COF 150918C00065000 C 09/18/15 65.0 15.95 16.55
COF 150918C00067500 C 09/18/15 67.5 13.45 14.10
COF 150918C00070000 C 09/18/15 70.0 10.90 11.75
COF 150918C00072500 C 09/18/15 72.5 8.45 9.40
COF 150918C00075000 C 09/18/15 75.0 6.10 7.00
COF 150918C00077500 C 09/18/15 77.5 3.95 4.85
COF 150918C00080000 C 09/18/15 80.0 2.43 2.57
COF 150918C00082500 C 09/18/15 82.5 1.19 1.25
COF 150918C00085000 C 09/18/15 85.0 0.44 0.52
COF 150918C00087500 C 09/18/15 87.5 0.17 0.25
COF 150918C00090000 C 09/18/15 90.0 0.09 0.14
COF 150918C00092500 C 09/18/15 92.5 0.04 0.13
COF 150918C00095000 C 09/18/15 95.0 0.02 0.08
COF 150918C00097500 C 09/18/15 97.5 0.01 0.12
COF 150918C00100000 C 09/18/15 100.0 0.00 0.17
COF 150918C00105000 C 09/18/15 105.0 0.00 0.13
COF 150918C00110000 C 09/18/15 110.0 0.00 0.08
COF 150918P00045000 P 09/18/15 45.0 0.00 0.05
COF 150918P00050000 P 09/18/15 50.0 0.00 0.08
COF 150918P00055000 P 09/18/15 55.0 0.01 0.27
COF 150918P00060000 P 09/18/15 60.0 0.04 0.18
COF 150918P00065000 P 09/18/15 65.0 0.08 0.14
COF 150918P00067500 P 09/18/15 67.5 0.11 0.19
COF 150918P00070000 P 09/18/15 70.0 0.16 0.36
COF 150918P00072500 P 09/18/15 72.5 0.25 0.41
COF 150918P00075000 P 09/18/15 75.0 0.43 0.56
COF 150918P00077500 P 09/18/15 77.5 0.80 0.90
COF 150918P00080000 P 09/18/15 80.0 1.47 1.59
COF 150918P00082500 P 09/18/15 82.5 2.70 3.05
COF 150918P00085000 P 09/18/15 85.0 4.05 4.90
COF 150918P00087500 P 09/18/15 87.5 6.55 7.25
COF 150918P00090000 P 09/18/15 90.0 9.00 9.60
COF 150918P00092500 P 09/18/15 92.5 11.45 12.00
COF 150918P00095000 P 09/18/15 95.0 14.00 14.40
COF 150918P00097500 P 09/18/15 97.5 16.35 16.90
COF 150918P00100000 P 09/18/15 100.0 18.90 19.35
COF 150918P00105000 P 09/18/15 105.0 23.90 24.30
COF 150918P00110000 P 09/18/15 110.0 28.75 29.30
COF 151218C00050000 C 12/18/15 50.0 30.80 31.70
COF 151218C00055000 C 12/18/15 55.0 25.20 26.55
COF 151218C00060000 C 12/18/15 60.0 20.60 21.95
COF 151218C00065000 C 12/18/15 65.0 15.20 17.65
COF 151218C00070000 C 12/18/15 70.0 11.30 12.65
COF 151218C00072500 C 12/18/15 72.5 9.15 10.35
COF 151218C00075000 C 12/18/15 75.0 7.20 8.10
COF 151218C00077500 C 12/18/15 77.5 5.40 6.15
COF 151218C00080000 C 12/18/15 80.0 3.90 4.55
COF 151218C00082500 C 12/18/15 82.5 2.58 3.20
COF 151218C00085000 C 12/18/15 85.0 1.65 2.05
COF 151218C00087500 C 12/18/15 87.5 0.99 1.35
COF 151218C00090000 C 12/18/15 90.0 0.59 0.84
COF 151218C00092500 C 12/18/15 92.5 0.27 0.64
COF 151218C00095000 C 12/18/15 95.0 0.22 0.45
COF 151218C00097500 C 12/18/15 97.5 0.14 0.41
COF 151218C00100000 C 12/18/15 100.0 0.10 0.30
COF 151218C00105000 C 12/18/15 105.0 0.04 0.36
COF 151218C00110000 C 12/18/15 110.0 0.01 0.27
COF 151218C00115000 C 12/18/15 115.0 0.01 0.21
COF 151218C00120000 C 12/18/15 120.0 0.00 0.18
COF 151218P00050000 P 12/18/15 50.0 0.10 0.43
COF 151218P00055000 P 12/18/15 55.0 0.18 0.49
COF 151218P00060000 P 12/18/15 60.0 0.21 0.55
COF 151218P00065000 P 12/18/15 65.0 0.43 0.77
COF 151218P00070000 P 12/18/15 70.0 0.78 1.10
COF 151218P00072500 P 12/18/15 72.5 1.11 1.41
COF 151218P00075000 P 12/18/15 75.0 1.61 1.86
COF 151218P00077500 P 12/18/15 77.5 2.27 2.61
COF 151218P00080000 P 12/18/15 80.0 3.20 3.55
COF 151218P00082500 P 12/18/15 82.5 4.45 4.85
COF 151218P00085000 P 12/18/15 85.0 5.60 6.45
COF 151218P00087500 P 12/18/15 87.5 7.30 8.35
COF 151218P00090000 P 12/18/15 90.0 9.35 10.50
COF 151218P00092500 P 12/18/15 92.5 11.25 13.05
COF 151218P00095000 P 12/18/15 95.0 13.50 15.90
COF 151218P00097500 P 12/18/15 97.5 15.90 18.10
COF 151218P00100000 P 12/18/15 100.0 18.45 20.40
COF 151218P00105000 P 12/18/15 105.0 22.65 25.45
COF 151218P00110000 P 12/18/15 110.0 27.75 30.65
COF 151218P00115000 P 12/18/15 115.0 32.70 35.55
COF 151218P00120000 P 12/18/15 120.0 37.70 40.55
COF 160115C00035000 C 01/15/16 35.0 45.45 47.25
COF 160115C00040000 C 01/15/16 40.0 40.95 43.00
COF 160115C00045000 C 01/15/16 45.0 35.75 36.95
COF 160115C00050000 C 01/15/16 50.0 30.75 31.60
COF 160115C00055000 C 01/15/16 55.0 25.65 26.80
COF 160115C00060000 C 01/15/16 60.0 20.70 22.45
COF 160115C00062500 C 01/15/16 62.5 18.10 20.10
COF 160115C00065000 C 01/15/16 65.0 16.10 17.35
COF 160115C00067500 C 01/15/16 67.5 13.80 15.15
COF 160115C00070000 C 01/15/16 70.0 11.55 12.90
COF 160115C00072500 C 01/15/16 72.5 9.40 10.50
COF 160115C00075000 C 01/15/16 75.0 7.65 8.05
COF 160115C00077500 C 01/15/16 77.5 5.75 6.20
COF 160115C00080000 C 01/15/16 80.0 4.35 4.60
COF 160115C00082500 C 01/15/16 82.5 3.00 3.35
COF 160115C00085000 C 01/15/16 85.0 2.11 2.50
COF 160115C00087500 C 01/15/16 87.5 1.29 1.62
COF 160115C00090000 C 01/15/16 90.0 0.76 1.00
COF 160115C00092500 C 01/15/16 92.5 0.43 0.75
COF 160115C00095000 C 01/15/16 95.0 0.22 0.58
COF 160115C00097500 C 01/15/16 97.5 0.08 0.50
COF 160115C00100000 C 01/15/16 100.0 0.10 0.50
COF 160115C00105000 C 01/15/16 105.0 0.00 0.42
COF 160115C00110000 C 01/15/16 110.0 0.00 0.32
COF 160115C00115000 C 01/15/16 115.0 0.00 0.22
COF 160115C00120000 C 01/15/16 120.0 0.00 0.18
COF 160115P00035000 P 01/15/16 35.0 0.00 0.10
COF 160115P00040000 P 01/15/16 40.0 0.01 0.11
COF 160115P00045000 P 01/15/16 45.0 0.03 0.49
COF 160115P00050000 P 01/15/16 50.0 0.08 0.49
COF 160115P00055000 P 01/15/16 55.0 0.16 0.50
COF 160115P00060000 P 01/15/16 60.0 0.33 0.67
COF 160115P00062500 P 01/15/16 62.5 0.41 0.78
COF 160115P00065000 P 01/15/16 65.0 0.51 0.90
COF 160115P00067500 P 01/15/16 67.5 0.69 1.08
COF 160115P00070000 P 01/15/16 70.0 0.94 1.36
COF 160115P00072500 P 01/15/16 72.5 1.36 1.67
COF 160115P00075000 P 01/15/16 75.0 1.97 2.20
COF 160115P00077500 P 01/15/16 77.5 2.75 2.89
COF 160115P00080000 P 01/15/16 80.0 3.65 4.00
COF 160115P00082500 P 01/15/16 82.5 4.90 5.10
COF 160115P00085000 P 01/15/16 85.0 6.45 6.70
COF 160115P00087500 P 01/15/16 87.5 8.10 8.60
COF 160115P00090000 P 01/15/16 90.0 9.55 10.95
COF 160115P00092500 P 01/15/16 92.5 11.70 12.90
COF 160115P00095000 P 01/15/16 95.0 14.00 15.50
COF 160115P00097500 P 01/15/16 97.5 15.95 18.25
COF 160115P00100000 P 01/15/16 100.0 19.00 20.40
COF 160115P00105000 P 01/15/16 105.0 23.55 25.45
COF 160115P00110000 P 01/15/16 110.0 28.60 30.80
COF 160115P00115000 P 01/15/16 115.0 33.85 35.10
COF 160115P00120000 P 01/15/16 120.0 38.65 41.10
COF 160318C00040000 C 03/18/16 40.0 40.40 42.40
COF 160318C00045000 C 03/18/16 45.0 35.20 37.40
COF 160318C00050000 C 03/18/16 50.0 30.70 31.95
COF 160318C00055000 C 03/18/16 55.0 25.60 27.05
COF 160318C00060000 C 03/18/16 60.0 20.75 22.80
COF 160318C00065000 C 03/18/16 65.0 15.35 17.80
COF 160318C00070000 C 03/18/16 70.0 10.90 13.10
COF 160318C00072500 C 03/18/16 72.5 9.90 11.05
COF 160318C00075000 C 03/18/16 75.0 8.05 9.15
COF 160318C00077500 C 03/18/16 77.5 6.40 7.25
COF 160318C00080000 C 03/18/16 80.0 4.95 5.80
COF 160318C00082500 C 03/18/16 82.5 3.75 4.35
COF 160318C00085000 C 03/18/16 85.0 2.66 3.30
COF 160318C00087500 C 03/18/16 87.5 1.97 2.37
COF 160318C00090000 C 03/18/16 90.0 1.33 1.71
COF 160318C00092500 C 03/18/16 92.5 0.84 1.30
COF 160318C00095000 C 03/18/16 95.0 0.52 0.96
COF 160318C00097500 C 03/18/16 97.5 0.32 0.73
COF 160318C00100000 C 03/18/16 100.0 0.18 0.55
COF 160318C00105000 C 03/18/16 105.0 0.02 0.50
COF 160318C00110000 C 03/18/16 110.0 0.00 0.49
COF 160318C00115000 C 03/18/16 115.0 0.00 0.36
COF 160318C00120000 C 03/18/16 120.0 0.00 0.28
COF 160318C00125000 C 03/18/16 125.0 0.00 0.24
COF 160318C00130000 C 03/18/16 130.0 0.00 0.23
COF 160318C00135000 C 03/18/16 135.0 0.00 0.18
COF 160318P00040000 P 03/18/16 40.0 0.03 0.50
COF 160318P00045000 P 03/18/16 45.0 0.07 0.50
COF 160318P00050000 P 03/18/16 50.0 0.18 0.53
COF 160318P00055000 P 03/18/16 55.0 0.29 0.60
COF 160318P00060000 P 03/18/16 60.0 0.56 0.91
COF 160318P00065000 P 03/18/16 65.0 0.87 1.25
COF 160318P00070000 P 03/18/16 70.0 1.52 1.90
COF 160318P00072500 P 03/18/16 72.5 1.98 2.45
COF 160318P00075000 P 03/18/16 75.0 2.58 3.15
COF 160318P00077500 P 03/18/16 77.5 3.35 3.95
COF 160318P00080000 P 03/18/16 80.0 4.50 4.95
COF 160318P00082500 P 03/18/16 82.5 5.60 6.30
COF 160318P00085000 P 03/18/16 85.0 7.00 7.85
COF 160318P00087500 P 03/18/16 87.5 8.60 9.55
COF 160318P00090000 P 03/18/16 90.0 10.35 11.55
COF 160318P00092500 P 03/18/16 92.5 12.35 13.55
COF 160318P00095000 P 03/18/16 95.0 14.50 16.10
COF 160318P00097500 P 03/18/16 97.5 16.75 19.05
COF 160318P00100000 P 03/18/16 100.0 18.40 21.30
COF 160318P00105000 P 03/18/16 105.0 23.35 26.15
COF 160318P00110000 P 03/18/16 110.0 28.35 30.90
COF 160318P00115000 P 03/18/16 115.0 33.35 35.75
COF 160318P00120000 P 03/18/16 120.0 38.25 40.70
COF 160318P00125000 P 03/18/16 125.0 43.05 45.65
COF 160318P00130000 P 03/18/16 130.0 48.05 50.60
COF 160318P00135000 P 03/18/16 135.0 52.90 55.55
COF 170120C00040000 C 01/20/17 40.0 40.25 42.30
COF 170120C00045000 C 01/20/17 45.0 34.85 37.75
COF 170120C00050000 C 01/20/17 50.0 30.05 33.00
COF 170120C00055000 C 01/20/17 55.0 25.60 27.65
COF 170120C00060000 C 01/20/17 60.0 21.55 23.15
COF 170120C00065000 C 01/20/17 65.0 17.45 18.95
COF 170120C00067500 C 01/20/17 67.5 15.45 17.00
COF 170120C00070000 C 01/20/17 70.0 13.50 15.20
COF 170120C00072500 C 01/20/17 72.5 11.80 13.45
COF 170120C00075000 C 01/20/17 75.0 10.15 11.60
COF 170120C00077500 C 01/20/17 77.5 8.85 10.30
COF 170120C00080000 C 01/20/17 80.0 7.70 8.80
COF 170120C00082500 C 01/20/17 82.5 6.15 7.00
COF 170120C00085000 C 01/20/17 85.0 5.40 6.00
COF 170120C00087500 C 01/20/17 87.5 4.20 5.35
COF 170120C00090000 C 01/20/17 90.0 3.40 4.55
COF 170120C00092500 C 01/20/17 92.5 2.72 3.80
COF 170120C00095000 C 01/20/17 95.0 2.20 2.91
COF 170120C00097500 C 01/20/17 97.5 1.73 2.51
COF 170120C00100000 C 01/20/17 100.0 1.30 2.01
COF 170120C00105000 C 01/20/17 105.0 0.75 1.47
COF 170120C00110000 C 01/20/17 110.0 0.42 1.22
COF 170120C00115000 C 01/20/17 115.0 0.18 0.98
COF 170120C00120000 C 01/20/17 120.0 0.06 0.98
COF 170120C00125000 C 01/20/17 125.0 0.01 0.98
COF 170120P00040000 P 01/20/17 40.0 0.17 1.00
COF 170120P00045000 P 01/20/17 45.0 0.37 1.12
COF 170120P00050000 P 01/20/17 50.0 0.64 1.44
COF 170120P00055000 P 01/20/17 55.0 1.07 1.86
COF 170120P00060000 P 01/20/17 60.0 1.65 2.27
COF 170120P00065000 P 01/20/17 65.0 2.44 3.20
COF 170120P00067500 P 01/20/17 67.5 2.96 3.80
COF 170120P00070000 P 01/20/17 70.0 3.55 4.45
COF 170120P00072500 P 01/20/17 72.5 4.25 5.20
COF 170120P00075000 P 01/20/17 75.0 5.10 6.05
COF 170120P00077500 P 01/20/17 77.5 6.00 7.15
COF 170120P00080000 P 01/20/17 80.0 7.10 8.25
COF 170120P00082500 P 01/20/17 82.5 8.90 9.50
COF 170120P00085000 P 01/20/17 85.0 9.70 10.90
COF 170120P00087500 P 01/20/17 87.5 11.15 12.70
COF 170120P00090000 P 01/20/17 90.0 12.80 14.20
COF 170120P00092500 P 01/20/17 92.5 14.50 16.00
COF 170120P00095000 P 01/20/17 95.0 16.40 17.90
COF 170120P00097500 P 01/20/17 97.5 18.35 20.05
COF 170120P00100000 P 01/20/17 100.0 20.45 23.00
COF 170120P00105000 P 01/20/17 105.0 24.80 26.50
COF 170120P00110000 P 01/20/17 110.0 29.35 32.20
COF 170120P00115000 P 01/20/17 115.0 33.35 35.30
COF 170120P00120000 P 01/20/17 120.0 37.90 40.85
COF 170120P00125000 P 01/20/17 125.0 42.90 45.90

OPRA data is delayed 15 minutes.