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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-12)Premium Content

Capital One Financial Corporation (COF)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 170602C00062500 C 06/02/17 62.5 16.35 18.05
COF 170602C00065000 C 06/02/17 65.0 12.50 17.05
COF 170602C00067500 C 06/02/17 67.5 10.00 14.55
COF 170602C00070000 C 06/02/17 70.0 7.40 11.75
COF 170602C00071500 C 06/02/17 71.5 6.00 10.55
COF 170602C00072000 C 06/02/17 72.0 5.35 9.70
COF 170602C00072500 C 06/02/17 72.5 5.40 9.75
COF 170602C00073000 C 06/02/17 73.0 4.50 8.85
COF 170602C00073500 C 06/02/17 73.5 6.00 6.80
COF 170602C00074000 C 06/02/17 74.0 5.45 6.05
COF 170602C00074500 C 06/02/17 74.5 4.90 5.60
COF 170602C00075000 C 06/02/17 75.0 4.50 5.00
COF 170602C00076000 C 06/02/17 76.0 2.76 4.25
COF 170602C00076500 C 06/02/17 76.5 2.81 3.70
COF 170602C00077000 C 06/02/17 77.0 2.04 3.75
COF 170602C00077500 C 06/02/17 77.5 2.27 2.77
COF 170602C00078000 C 06/02/17 78.0 1.81 2.12
COF 170602C00078500 C 06/02/17 78.5 1.50 1.73
COF 170602C00079000 C 06/02/17 79.0 1.22 1.33
COF 170602C00079500 C 06/02/17 79.5 0.92 1.00
COF 170602C00080000 C 06/02/17 80.0 0.66 0.74
COF 170602C00080500 C 06/02/17 80.5 0.45 0.52
COF 170602C00081000 C 06/02/17 81.0 0.30 0.36
COF 170602C00081500 C 06/02/17 81.5 0.19 0.25
COF 170602C00082000 C 06/02/17 82.0 0.11 0.17
COF 170602C00082500 C 06/02/17 82.5 0.07 0.12
COF 170602C00083000 C 06/02/17 83.0 0.04 0.08
COF 170602C00083500 C 06/02/17 83.5 0.03 0.06
COF 170602C00084000 C 06/02/17 84.0 0.01 0.05
COF 170602C00084500 C 06/02/17 84.5 0.00 0.10
COF 170602C00085000 C 06/02/17 85.0 0.00 0.20
COF 170602C00085500 C 06/02/17 85.5 0.00 0.08
COF 170602C00086000 C 06/02/17 86.0 0.00 0.31
COF 170602C00086500 C 06/02/17 86.5 0.00 0.30
COF 170602C00087000 C 06/02/17 87.0 0.00 0.37
COF 170602C00087500 C 06/02/17 87.5 0.00 0.29
COF 170602C00088000 C 06/02/17 88.0 0.00 0.33
COF 170602C00088500 C 06/02/17 88.5 0.00 0.32
COF 170602C00089000 C 06/02/17 89.0 0.00 0.33
COF 170602C00089500 C 06/02/17 89.5 0.00 0.33
COF 170602C00090000 C 06/02/17 90.0 0.00 0.32
COF 170602C00090500 C 06/02/17 90.5 0.00 0.31
COF 170602C00091000 C 06/02/17 91.0 0.00 0.30
COF 170602C00091500 C 06/02/17 91.5 0.00 0.31
COF 170602C00092000 C 06/02/17 92.0 0.00 0.30
COF 170602C00092500 C 06/02/17 92.5 0.00 0.32
COF 170602C00093000 C 06/02/17 93.0 0.00 0.35
COF 170602C00093500 C 06/02/17 93.5 0.00 0.33
COF 170602C00094000 C 06/02/17 94.0 0.00 0.32
COF 170602C00094500 C 06/02/17 94.5 0.00 0.33
COF 170602C00095000 C 06/02/17 95.0 0.00 0.30
COF 170602C00095500 C 06/02/17 95.5 0.00 0.34
COF 170602C00096000 C 06/02/17 96.0 0.00 0.28
COF 170602C00096500 C 06/02/17 96.5 0.00 0.30
COF 170602C00097000 C 06/02/17 97.0 0.00 0.34
COF 170602C00097500 C 06/02/17 97.5 0.00 0.32
COF 170602C00098000 C 06/02/17 98.0 0.00 0.31
COF 170602C00098500 C 06/02/17 98.5 0.00 0.28
COF 170602C00099000 C 06/02/17 99.0 0.00 0.31
COF 170602C00099500 C 06/02/17 99.5 0.00 0.35
COF 170602C00100000 C 06/02/17 100.0 0.00 0.28
COF 170602C00101000 C 06/02/17 101.0 0.00 0.33
COF 170602C00102000 C 06/02/17 102.0 0.00 0.30
COF 170602C00103000 C 06/02/17 103.0 0.00 0.31
COF 170602C00104000 C 06/02/17 104.0 0.00 0.33
COF 170602C00105000 C 06/02/17 105.0 0.00 0.32
COF 170602C00106000 C 06/02/17 106.0 0.00 0.35
COF 170602C00110000 C 06/02/17 110.0 0.00 0.31
COF 170602C00115000 C 06/02/17 115.0 0.00 0.31
COF 170602P00062500 P 06/02/17 62.5 0.00 0.30
COF 170602P00065000 P 06/02/17 65.0 0.00 0.03
COF 170602P00067500 P 06/02/17 67.5 0.00 0.33
COF 170602P00070000 P 06/02/17 70.0 0.00 0.31
COF 170602P00071500 P 06/02/17 71.5 0.00 0.31
COF 170602P00072000 P 06/02/17 72.0 0.00 0.32
COF 170602P00072500 P 06/02/17 72.5 0.00 0.35
COF 170602P00073000 P 06/02/17 73.0 0.00 0.34
COF 170602P00073500 P 06/02/17 73.5 0.01 0.28
COF 170602P00074000 P 06/02/17 74.0 0.02 0.05
COF 170602P00074500 P 06/02/17 74.5 0.01 0.10
COF 170602P00075000 P 06/02/17 75.0 0.03 0.06
COF 170602P00076000 P 06/02/17 76.0 0.05 0.09
COF 170602P00076500 P 06/02/17 76.5 0.06 0.11
COF 170602P00077000 P 06/02/17 77.0 0.09 0.14
COF 170602P00077500 P 06/02/17 77.5 0.16 0.20
COF 170602P00078000 P 06/02/17 78.0 0.20 0.26
COF 170602P00078500 P 06/02/17 78.5 0.30 0.37
COF 170602P00079000 P 06/02/17 79.0 0.44 0.51
COF 170602P00079500 P 06/02/17 79.5 0.63 0.70
COF 170602P00080000 P 06/02/17 80.0 0.86 0.93
COF 170602P00080500 P 06/02/17 80.5 1.14 1.23
COF 170602P00081000 P 06/02/17 81.0 1.47 1.59
COF 170602P00081500 P 06/02/17 81.5 1.84 2.02
COF 170602P00082000 P 06/02/17 82.0 2.12 2.48
COF 170602P00082500 P 06/02/17 82.5 2.51 3.00
COF 170602P00083000 P 06/02/17 83.0 2.25 3.75
COF 170602P00083500 P 06/02/17 83.5 3.60 3.95
COF 170602P00084000 P 06/02/17 84.0 4.00 4.65
COF 170602P00084500 P 06/02/17 84.5 4.45 5.25
COF 170602P00085000 P 06/02/17 85.0 4.95 5.50
COF 170602P00085500 P 06/02/17 85.5 5.50 6.20
COF 170602P00086000 P 06/02/17 86.0 6.05 6.50
COF 170602P00086500 P 06/02/17 86.5 4.20 8.70
COF 170602P00087000 P 06/02/17 87.0 5.00 9.50
COF 170602P00087500 P 06/02/17 87.5 5.45 10.00
COF 170602P00088000 P 06/02/17 88.0 5.75 10.45
COF 170602P00088500 P 06/02/17 88.5 6.35 11.00
COF 170602P00089000 P 06/02/17 89.0 7.05 11.65
COF 170602P00089500 P 06/02/17 89.5 7.40 12.00
COF 170602P00090000 P 06/02/17 90.0 7.95 12.50
COF 170602P00090500 P 06/02/17 90.5 8.30 12.90
COF 170602P00091000 P 06/02/17 91.0 8.95 13.50
COF 170602P00091500 P 06/02/17 91.5 9.30 14.00
COF 170602P00092000 P 06/02/17 92.0 9.95 14.40
COF 170602P00092500 P 06/02/17 92.5 10.15 14.55
COF 170602P00093000 P 06/02/17 93.0 10.95 15.50
COF 170602P00093500 P 06/02/17 93.5 11.35 15.95
COF 170602P00094000 P 06/02/17 94.0 11.85 16.40
COF 170602P00094500 P 06/02/17 94.5 12.45 17.00
COF 170602P00095000 P 06/02/17 95.0 13.05 17.50
COF 170602P00095500 P 06/02/17 95.5 13.45 17.90
COF 170602P00096000 P 06/02/17 96.0 13.95 18.50
COF 170602P00096500 P 06/02/17 96.5 14.40 19.00
COF 170602P00097000 P 06/02/17 97.0 14.95 19.50
COF 170602P00097500 P 06/02/17 97.5 15.65 20.15
COF 170602P00098000 P 06/02/17 98.0 15.95 20.50
COF 170602P00098500 P 06/02/17 98.5 16.45 20.95
COF 170602P00099000 P 06/02/17 99.0 16.75 21.35
COF 170602P00099500 P 06/02/17 99.5 17.15 21.60
COF 170602P00100000 P 06/02/17 100.0 17.85 22.50
COF 170602P00101000 P 06/02/17 101.0 18.75 23.15
COF 170602P00102000 P 06/02/17 102.0 19.90 24.30
COF 170602P00103000 P 06/02/17 103.0 20.75 25.45
COF 170602P00104000 P 06/02/17 104.0 21.75 26.50
COF 170602P00105000 P 06/02/17 105.0 22.90 27.50
COF 170602P00106000 P 06/02/17 106.0 23.85 28.30
COF 170602P00110000 P 06/02/17 110.0 27.85 32.25
COF 170602P00115000 P 06/02/17 115.0 34.40 36.05
COF 170609C00062500 C 06/09/17 62.5 16.25 18.45
COF 170609C00065000 C 06/09/17 65.0 12.50 17.20
COF 170609C00067500 C 06/09/17 67.5 10.00 14.60
COF 170609C00070000 C 06/09/17 70.0 8.85 11.80
COF 170609C00070500 C 06/09/17 70.5 7.05 11.65
COF 170609C00071000 C 06/09/17 71.0 7.20 10.70
COF 170609C00071500 C 06/09/17 71.5 6.60 10.20
COF 170609C00072000 C 06/09/17 72.0 5.40 9.35
COF 170609C00072500 C 06/09/17 72.5 6.95 8.00
COF 170609C00073000 C 06/09/17 73.0 6.35 7.85
COF 170609C00073500 C 06/09/17 73.5 5.95 6.80
COF 170609C00074000 C 06/09/17 74.0 5.55 6.25
COF 170609C00074500 C 06/09/17 74.5 3.55 6.20
COF 170609C00075000 C 06/09/17 75.0 3.10 5.55
COF 170609C00076000 C 06/09/17 76.0 3.20 4.90
COF 170609C00076500 C 06/09/17 76.5 3.20 3.85
COF 170609C00077000 C 06/09/17 77.0 2.28 4.00
COF 170609C00077500 C 06/09/17 77.5 2.57 2.87
COF 170609C00078000 C 06/09/17 78.0 2.27 2.45
COF 170609C00078500 C 06/09/17 78.5 1.91 2.11
COF 170609C00079000 C 06/09/17 79.0 1.67 1.75
COF 170609C00079500 C 06/09/17 79.5 1.37 1.44
COF 170609C00080000 C 06/09/17 80.0 1.11 1.18
COF 170609C00080500 C 06/09/17 80.5 0.88 0.95
COF 170609C00081000 C 06/09/17 81.0 0.60 0.77
COF 170609C00081500 C 06/09/17 81.5 0.52 0.59
COF 170609C00082000 C 06/09/17 82.0 0.39 0.46
COF 170609C00082500 C 06/09/17 82.5 0.29 0.35
COF 170609C00083000 C 06/09/17 83.0 0.20 0.27
COF 170609C00083500 C 06/09/17 83.5 0.14 0.21
COF 170609C00084000 C 06/09/17 84.0 0.11 0.17
COF 170609C00084500 C 06/09/17 84.5 0.08 0.14
COF 170609C00085000 C 06/09/17 85.0 0.00 0.11
COF 170609C00085500 C 06/09/17 85.5 0.00 0.09
COF 170609C00086000 C 06/09/17 86.0 0.00 0.08
COF 170609C00086500 C 06/09/17 86.5 0.00 0.17
COF 170609C00087000 C 06/09/17 87.0 0.00 0.34
COF 170609C00087500 C 06/09/17 87.5 0.00 0.31
COF 170609C00088000 C 06/09/17 88.0 0.00 0.35
COF 170609C00088500 C 06/09/17 88.5 0.00 0.33
COF 170609C00089000 C 06/09/17 89.0 0.00 0.34
COF 170609C00089500 C 06/09/17 89.5 0.00 0.31
COF 170609C00090000 C 06/09/17 90.0 0.00 0.32
COF 170609C00090500 C 06/09/17 90.5 0.00 0.32
COF 170609C00091000 C 06/09/17 91.0 0.00 0.28
COF 170609C00091500 C 06/09/17 91.5 0.00 0.31
COF 170609C00092000 C 06/09/17 92.0 0.00 0.32
COF 170609C00092500 C 06/09/17 92.5 0.00 0.32
COF 170609C00093000 C 06/09/17 93.0 0.00 0.31
COF 170609C00093500 C 06/09/17 93.5 0.00 0.33
COF 170609C00094000 C 06/09/17 94.0 0.00 0.34
COF 170609C00094500 C 06/09/17 94.5 0.00 0.30
COF 170609C00095000 C 06/09/17 95.0 0.00 0.31
COF 170609C00095500 C 06/09/17 95.5 0.00 0.33
COF 170609C00096000 C 06/09/17 96.0 0.00 0.33
COF 170609C00096500 C 06/09/17 96.5 0.00 0.31
COF 170609C00097000 C 06/09/17 97.0 0.00 0.29
COF 170609C00097500 C 06/09/17 97.5 0.00 0.34
COF 170609C00098000 C 06/09/17 98.0 0.00 0.35
COF 170609C00098500 C 06/09/17 98.5 0.00 0.31
COF 170609C00099000 C 06/09/17 99.0 0.00 0.31
COF 170609C00099500 C 06/09/17 99.5 0.00 0.32
COF 170609C00100000 C 06/09/17 100.0 0.00 0.54
COF 170609C00101000 C 06/09/17 101.0 0.00 0.35
COF 170609C00102000 C 06/09/17 102.0 0.00 0.31
COF 170609C00103000 C 06/09/17 103.0 0.00 0.31
COF 170609C00104000 C 06/09/17 104.0 0.00 0.32
COF 170609C00105000 C 06/09/17 105.0 0.00 0.31
COF 170609C00106000 C 06/09/17 106.0 0.00 0.27
COF 170609C00107000 C 06/09/17 107.0 0.00 0.29
COF 170609C00108000 C 06/09/17 108.0 0.00 0.31
COF 170609C00109000 C 06/09/17 109.0 0.00 0.35
COF 170609C00110000 C 06/09/17 110.0 0.00 0.34
COF 170609C00111000 C 06/09/17 111.0 0.00 0.31
COF 170609C00115000 C 06/09/17 115.0 0.00 0.33
COF 170609P00062500 P 06/09/17 62.5 0.00 0.34
COF 170609P00065000 P 06/09/17 65.0 0.00 0.28
COF 170609P00067500 P 06/09/17 67.5 0.00 0.32
COF 170609P00070000 P 06/09/17 70.0 0.00 0.33
COF 170609P00070500 P 06/09/17 70.5 0.00 0.15
COF 170609P00071000 P 06/09/17 71.0 0.00 0.17
COF 170609P00071500 P 06/09/17 71.5 0.00 0.13
COF 170609P00072000 P 06/09/17 72.0 0.00 0.13
COF 170609P00072500 P 06/09/17 72.5 0.03 0.10
COF 170609P00073000 P 06/09/17 73.0 0.03 0.18
COF 170609P00073500 P 06/09/17 73.5 0.06 0.11
COF 170609P00074000 P 06/09/17 74.0 0.07 0.12
COF 170609P00074500 P 06/09/17 74.5 0.09 0.14
COF 170609P00075000 P 06/09/17 75.0 0.11 0.17
COF 170609P00076000 P 06/09/17 76.0 0.18 0.26
COF 170609P00076500 P 06/09/17 76.5 0.24 0.32
COF 170609P00077000 P 06/09/17 77.0 0.31 0.42
COF 170609P00077500 P 06/09/17 77.5 0.39 0.50
COF 170609P00078000 P 06/09/17 78.0 0.53 0.64
COF 170609P00078500 P 06/09/17 78.5 0.57 0.81
COF 170609P00079000 P 06/09/17 79.0 0.86 0.95
COF 170609P00079500 P 06/09/17 79.5 1.06 1.16
COF 170609P00080000 P 06/09/17 80.0 1.29 1.39
COF 170609P00080500 P 06/09/17 80.5 1.56 1.66
COF 170609P00081000 P 06/09/17 81.0 1.85 1.97
COF 170609P00081500 P 06/09/17 81.5 2.13 2.39
COF 170609P00082000 P 06/09/17 82.0 2.49 2.74
COF 170609P00082500 P 06/09/17 82.5 2.88 3.15
COF 170609P00083000 P 06/09/17 83.0 2.62 4.25
COF 170609P00083500 P 06/09/17 83.5 3.65 4.10
COF 170609P00084000 P 06/09/17 84.0 4.15 4.65
COF 170609P00084500 P 06/09/17 84.5 2.68 6.75
COF 170609P00085000 P 06/09/17 85.0 4.75 5.70
COF 170609P00085500 P 06/09/17 85.5 5.45 6.30
COF 170609P00086000 P 06/09/17 86.0 5.90 6.70
COF 170609P00086500 P 06/09/17 86.5 6.35 7.35
COF 170609P00087000 P 06/09/17 87.0 6.80 7.75
COF 170609P00087500 P 06/09/17 87.5 7.00 9.05
COF 170609P00088000 P 06/09/17 88.0 7.35 9.55
COF 170609P00088500 P 06/09/17 88.5 7.60 10.35
COF 170609P00089000 P 06/09/17 89.0 7.00 11.55
COF 170609P00089500 P 06/09/17 89.5 7.50 12.10
COF 170609P00090000 P 06/09/17 90.0 8.55 11.80
COF 170609P00090500 P 06/09/17 90.5 8.45 13.00
COF 170609P00091000 P 06/09/17 91.0 8.80 13.40
COF 170609P00091500 P 06/09/17 91.5 9.35 14.00
COF 170609P00092000 P 06/09/17 92.0 9.80 14.50
COF 170609P00092500 P 06/09/17 92.5 10.35 15.00
COF 170609P00093000 P 06/09/17 93.0 10.90 15.50
COF 170609P00093500 P 06/09/17 93.5 11.50 16.00
COF 170609P00094000 P 06/09/17 94.0 11.75 16.40
COF 170609P00094500 P 06/09/17 94.5 12.35 17.00
COF 170609P00095000 P 06/09/17 95.0 12.75 17.45
COF 170609P00095500 P 06/09/17 95.5 13.45 18.00
COF 170609P00096000 P 06/09/17 96.0 13.85 18.50
COF 170609P00096500 P 06/09/17 96.5 14.50 19.20
COF 170609P00097000 P 06/09/17 97.0 14.85 19.50
COF 170609P00097500 P 06/09/17 97.5 15.30 19.95
COF 170609P00098000 P 06/09/17 98.0 15.80 20.45
COF 170609P00098500 P 06/09/17 98.5 16.50 21.00
COF 170609P00099000 P 06/09/17 99.0 17.00 21.55
COF 170609P00099500 P 06/09/17 99.5 17.40 22.00
COF 170609P00100000 P 06/09/17 100.0 17.85 22.45
COF 170609P00101000 P 06/09/17 101.0 19.00 23.45
COF 170609P00102000 P 06/09/17 102.0 20.00 24.50
COF 170609P00103000 P 06/09/17 103.0 20.80 25.50
COF 170609P00104000 P 06/09/17 104.0 21.80 26.50
COF 170609P00105000 P 06/09/17 105.0 22.95 27.50
COF 170609P00106000 P 06/09/17 106.0 23.80 28.45
COF 170609P00107000 P 06/09/17 107.0 25.05 29.50
COF 170609P00108000 P 06/09/17 108.0 25.85 30.50
COF 170609P00109000 P 06/09/17 109.0 26.95 31.50
COF 170609P00110000 P 06/09/17 110.0 27.85 32.50
COF 170609P00111000 P 06/09/17 111.0 29.00 33.60
COF 170609P00115000 P 06/09/17 115.0 34.15 36.10
COF 170616C00037500 C 06/16/17 37.5 41.45 43.35
COF 170616C00040000 C 06/16/17 40.0 37.60 41.90
COF 170616C00042500 C 06/16/17 42.5 35.00 39.60
COF 170616C00045000 C 06/16/17 45.0 32.50 36.90
COF 170616C00047500 C 06/16/17 47.5 30.00 34.60
COF 170616C00050000 C 06/16/17 50.0 27.50 31.90
COF 170616C00055000 C 06/16/17 55.0 22.35 26.75
COF 170616C00060000 C 06/16/17 60.0 17.55 22.15
COF 170616C00062500 C 06/16/17 62.5 17.00 17.65
COF 170616C00065000 C 06/16/17 65.0 12.35 16.00
COF 170616C00067500 C 06/16/17 67.5 12.05 12.60
COF 170616C00068000 C 06/16/17 68.0 10.25 12.45
COF 170616C00068500 C 06/16/17 68.5 9.35 13.45
COF 170616C00069000 C 06/16/17 69.0 8.50 12.90
COF 170616C00069500 C 06/16/17 69.5 9.70 11.65
COF 170616C00070000 C 06/16/17 70.0 9.60 10.15
COF 170616C00070500 C 06/16/17 70.5 8.15 11.95
COF 170616C00071000 C 06/16/17 71.0 6.70 11.10
COF 170616C00071500 C 06/16/17 71.5 7.60 9.45
COF 170616C00072000 C 06/16/17 72.0 6.30 10.05
COF 170616C00072500 C 06/16/17 72.5 7.25 7.65
COF 170616C00073000 C 06/16/17 73.0 6.35 7.50
COF 170616C00073500 C 06/16/17 73.5 6.15 6.70
COF 170616C00074000 C 06/16/17 74.0 5.75 6.20
COF 170616C00074500 C 06/16/17 74.5 5.40 5.75
COF 170616C00075000 C 06/16/17 75.0 4.95 5.40
COF 170616C00076000 C 06/16/17 76.0 4.10 4.35
COF 170616C00076500 C 06/16/17 76.5 3.05 4.65
COF 170616C00077000 C 06/16/17 77.0 2.65 4.20
COF 170616C00077500 C 06/16/17 77.5 2.97 3.15
COF 170616C00078000 C 06/16/17 78.0 2.61 2.77
COF 170616C00078500 C 06/16/17 78.5 2.28 2.45
COF 170616C00079000 C 06/16/17 79.0 1.97 2.11
COF 170616C00079500 C 06/16/17 79.5 1.68 1.81
COF 170616C00080000 C 06/16/17 80.0 1.43 1.55
COF 170616C00080500 C 06/16/17 80.5 1.19 1.31
COF 170616C00081000 C 06/16/17 81.0 0.98 1.10
COF 170616C00081500 C 06/16/17 81.5 0.81 0.92
COF 170616C00082000 C 06/16/17 82.0 0.66 0.77
COF 170616C00082500 C 06/16/17 82.5 0.52 0.63
COF 170616C00083000 C 06/16/17 83.0 0.43 0.55
COF 170616C00083500 C 06/16/17 83.5 0.34 0.43
COF 170616C00084000 C 06/16/17 84.0 0.27 0.34
COF 170616C00084500 C 06/16/17 84.5 0.22 0.28
COF 170616C00085000 C 06/16/17 85.0 0.17 0.23
COF 170616C00085500 C 06/16/17 85.5 0.13 0.19
COF 170616C00086000 C 06/16/17 86.0 0.11 0.16
COF 170616C00086500 C 06/16/17 86.5 0.08 0.14
COF 170616C00087000 C 06/16/17 87.0 0.06 0.11
COF 170616C00087500 C 06/16/17 87.5 0.05 0.09
COF 170616C00088000 C 06/16/17 88.0 0.04 0.08
COF 170616C00088500 C 06/16/17 88.5 0.03 0.08
COF 170616C00089000 C 06/16/17 89.0 0.01 0.08
COF 170616C00089500 C 06/16/17 89.5 0.01 0.06
COF 170616C00090000 C 06/16/17 90.0 0.01 0.06
COF 170616C00090500 C 06/16/17 90.5 0.00 0.07
COF 170616C00091000 C 06/16/17 91.0 0.00 0.05
COF 170616C00091500 C 06/16/17 91.5 0.00 0.06
COF 170616C00092000 C 06/16/17 92.0 0.00 0.04
COF 170616C00092500 C 06/16/17 92.5 0.00 0.06
COF 170616C00093000 C 06/16/17 93.0 0.00 0.03
COF 170616C00093500 C 06/16/17 93.5 0.00 0.04
COF 170616C00094000 C 06/16/17 94.0 0.00 0.07
COF 170616C00094500 C 06/16/17 94.5 0.00 0.03
COF 170616C00095000 C 06/16/17 95.0 0.00 0.04
COF 170616C00095500 C 06/16/17 95.5 0.00 0.03
COF 170616C00096000 C 06/16/17 96.0 0.00 0.05
COF 170616C00096500 C 06/16/17 96.5 0.00 0.03
COF 170616C00097000 C 06/16/17 97.0 0.00 0.03
COF 170616C00097500 C 06/16/17 97.5 0.00 0.06
COF 170616C00098000 C 06/16/17 98.0 0.00 0.03
COF 170616C00098500 C 06/16/17 98.5 0.00 0.05
COF 170616C00099000 C 06/16/17 99.0 0.00 0.03
COF 170616C00099500 C 06/16/17 99.5 0.00 0.03
COF 170616C00100000 C 06/16/17 100.0 0.00 0.05
COF 170616C00105000 C 06/16/17 105.0 0.00 0.04
COF 170616C00110000 C 06/16/17 110.0 0.00 0.03
COF 170616C00115000 C 06/16/17 115.0 0.00 0.03
COF 170616P00037500 P 06/16/17 37.5 0.00 0.03
COF 170616P00040000 P 06/16/17 40.0 0.00 0.05
COF 170616P00042500 P 06/16/17 42.5 0.00 0.03
COF 170616P00045000 P 06/16/17 45.0 0.00 0.04
COF 170616P00047500 P 06/16/17 47.5 0.00 0.03
COF 170616P00050000 P 06/16/17 50.0 0.00 0.05
COF 170616P00055000 P 06/16/17 55.0 0.00 0.05
COF 170616P00060000 P 06/16/17 60.0 0.01 0.04
COF 170616P00062500 P 06/16/17 62.5 0.00 0.04
COF 170616P00065000 P 06/16/17 65.0 0.01 0.06
COF 170616P00067500 P 06/16/17 67.5 0.02 0.10
COF 170616P00068000 P 06/16/17 68.0 0.03 0.12
COF 170616P00068500 P 06/16/17 68.5 0.03 0.09
COF 170616P00069000 P 06/16/17 69.0 0.03 0.09
COF 170616P00069500 P 06/16/17 69.5 0.04 0.10
COF 170616P00070000 P 06/16/17 70.0 0.04 0.11
COF 170616P00070500 P 06/16/17 70.5 0.06 0.12
COF 170616P00071000 P 06/16/17 71.0 0.07 0.14
COF 170616P00071500 P 06/16/17 71.5 0.08 0.15
COF 170616P00072000 P 06/16/17 72.0 0.08 0.15
COF 170616P00072500 P 06/16/17 72.5 0.10 0.17
COF 170616P00073000 P 06/16/17 73.0 0.13 0.20
COF 170616P00073500 P 06/16/17 73.5 0.15 0.23
COF 170616P00074000 P 06/16/17 74.0 0.17 0.26
COF 170616P00074500 P 06/16/17 74.5 0.21 0.31
COF 170616P00075000 P 06/16/17 75.0 0.26 0.35
COF 170616P00076000 P 06/16/17 76.0 0.39 0.48
COF 170616P00076500 P 06/16/17 76.5 0.47 0.57
COF 170616P00077000 P 06/16/17 77.0 0.57 0.68
COF 170616P00077500 P 06/16/17 77.5 0.70 0.80
COF 170616P00078000 P 06/16/17 78.0 0.82 0.94
COF 170616P00078500 P 06/16/17 78.5 0.98 1.10
COF 170616P00079000 P 06/16/17 79.0 1.16 1.28
COF 170616P00079500 P 06/16/17 79.5 1.36 1.49
COF 170616P00080000 P 06/16/17 80.0 1.59 1.73
COF 170616P00080500 P 06/16/17 80.5 1.85 1.99
COF 170616P00081000 P 06/16/17 81.0 2.13 2.28
COF 170616P00081500 P 06/16/17 81.5 2.45 2.67
COF 170616P00082000 P 06/16/17 82.0 2.05 3.05
COF 170616P00082500 P 06/16/17 82.5 3.15 3.40
COF 170616P00083000 P 06/16/17 83.0 3.55 3.80
COF 170616P00083500 P 06/16/17 83.5 3.15 4.90
COF 170616P00084000 P 06/16/17 84.0 3.65 4.60
COF 170616P00084500 P 06/16/17 84.5 4.80 5.10
COF 170616P00085000 P 06/16/17 85.0 5.25 5.50
COF 170616P00085500 P 06/16/17 85.5 5.25 6.15
COF 170616P00086000 P 06/16/17 86.0 3.85 7.40
COF 170616P00086500 P 06/16/17 86.5 6.25 8.00
COF 170616P00087000 P 06/16/17 87.0 6.35 7.50
COF 170616P00087500 P 06/16/17 87.5 7.65 8.00
COF 170616P00088000 P 06/16/17 88.0 6.10 9.45
COF 170616P00088500 P 06/16/17 88.5 6.60 9.95
COF 170616P00089000 P 06/16/17 89.0 8.75 9.55
COF 170616P00089500 P 06/16/17 89.5 9.30 10.90
COF 170616P00090000 P 06/16/17 90.0 10.00 10.45
COF 170616P00090500 P 06/16/17 90.5 10.25 11.95
COF 170616P00091000 P 06/16/17 91.0 9.15 12.45
COF 170616P00091500 P 06/16/17 91.5 9.40 13.95
COF 170616P00092000 P 06/16/17 92.0 9.95 14.45
COF 170616P00092500 P 06/16/17 92.5 11.85 13.65
COF 170616P00093000 P 06/16/17 93.0 11.15 15.70
COF 170616P00093500 P 06/16/17 93.5 11.65 16.05
COF 170616P00094000 P 06/16/17 94.0 12.15 16.65
COF 170616P00094500 P 06/16/17 94.5 12.65 17.05
COF 170616P00095000 P 06/16/17 95.0 14.10 16.45
COF 170616P00095500 P 06/16/17 95.5 13.40 18.00
COF 170616P00096000 P 06/16/17 96.0 14.00 18.50
COF 170616P00096500 P 06/16/17 96.5 14.75 19.05
COF 170616P00097000 P 06/16/17 97.0 14.90 19.50
COF 170616P00097500 P 06/16/17 97.5 16.65 18.60
COF 170616P00098000 P 06/16/17 98.0 16.15 20.65
COF 170616P00098500 P 06/16/17 98.5 16.65 21.10
COF 170616P00099000 P 06/16/17 99.0 16.90 21.50
COF 170616P00099500 P 06/16/17 99.5 17.65 22.15
COF 170616P00100000 P 06/16/17 100.0 18.15 22.55
COF 170616P00105000 P 06/16/17 105.0 24.05 26.10
COF 170616P00110000 P 06/16/17 110.0 28.15 32.65
COF 170616P00115000 P 06/16/17 115.0 34.20 35.90
COF 170623C00065000 C 06/23/17 65.0 14.40 15.35
COF 170623C00067500 C 06/23/17 67.5 10.05 14.45
COF 170623C00070000 C 06/23/17 70.0 7.60 12.15
COF 170623C00070500 C 06/23/17 70.5 8.00 11.40
COF 170623C00071000 C 06/23/17 71.0 6.55 10.85
COF 170623C00071500 C 06/23/17 71.5 6.90 9.10
COF 170623C00072000 C 06/23/17 72.0 6.40 8.95
COF 170623C00072500 C 06/23/17 72.5 7.00 8.05
COF 170623C00073000 C 06/23/17 73.0 6.35 7.60
COF 170623C00073500 C 06/23/17 73.5 6.15 7.05
COF 170623C00074000 C 06/23/17 74.0 5.85 6.50
COF 170623C00074500 C 06/23/17 74.5 5.05 6.20
COF 170623C00075000 C 06/23/17 75.0 5.05 5.65
COF 170623C00075500 C 06/23/17 75.5 4.55 5.30
COF 170623C00076000 C 06/23/17 76.0 4.20 4.85
COF 170623C00076500 C 06/23/17 76.5 3.85 4.25
COF 170623C00077000 C 06/23/17 77.0 3.50 3.85
COF 170623C00077500 C 06/23/17 77.5 3.10 3.50
COF 170623C00078000 C 06/23/17 78.0 2.80 3.10
COF 170623C00078500 C 06/23/17 78.5 2.46 2.89
COF 170623C00079000 C 06/23/17 79.0 2.14 2.58
COF 170623C00079500 C 06/23/17 79.5 1.88 2.28
COF 170623C00080000 C 06/23/17 80.0 1.63 1.88
COF 170623C00080500 C 06/23/17 80.5 1.39 1.64
COF 170623C00081000 C 06/23/17 81.0 1.19 1.41
COF 170623C00081500 C 06/23/17 81.5 1.00 1.23
COF 170623C00082000 C 06/23/17 82.0 0.85 1.04
COF 170623C00082500 C 06/23/17 82.5 0.71 0.90
COF 170623C00083000 C 06/23/17 83.0 0.59 0.77
COF 170623C00083500 C 06/23/17 83.5 0.49 0.65
COF 170623C00084000 C 06/23/17 84.0 0.41 0.54
COF 170623C00084500 C 06/23/17 84.5 0.33 0.47
COF 170623C00085000 C 06/23/17 85.0 0.27 0.41
COF 170623C00085500 C 06/23/17 85.5 0.21 0.39
COF 170623C00086000 C 06/23/17 86.0 0.18 0.28
COF 170623C00086500 C 06/23/17 86.5 0.15 0.29
COF 170623C00087000 C 06/23/17 87.0 0.11 0.24
COF 170623C00087500 C 06/23/17 87.5 0.09 0.18
COF 170623C00088000 C 06/23/17 88.0 0.07 0.14
COF 170623C00088500 C 06/23/17 88.5 0.00 0.13
COF 170623C00089000 C 06/23/17 89.0 0.00 0.11
COF 170623C00089500 C 06/23/17 89.5 0.00 0.10
COF 170623C00090000 C 06/23/17 90.0 0.00 0.25
COF 170623C00090500 C 06/23/17 90.5 0.00 0.32
COF 170623C00091000 C 06/23/17 91.0 0.00 0.31
COF 170623C00091500 C 06/23/17 91.5 0.00 0.32
COF 170623C00092000 C 06/23/17 92.0 0.00 0.34
COF 170623C00092500 C 06/23/17 92.5 0.00 0.33
COF 170623C00093000 C 06/23/17 93.0 0.00 0.31
COF 170623C00093500 C 06/23/17 93.5 0.00 0.56
COF 170623C00094000 C 06/23/17 94.0 0.00 0.31
COF 170623C00094500 C 06/23/17 94.5 0.00 0.30
COF 170623C00095000 C 06/23/17 95.0 0.00 0.31
COF 170623C00096000 C 06/23/17 96.0 0.00 0.30
COF 170623C00096500 C 06/23/17 96.5 0.00 0.33
COF 170623C00097000 C 06/23/17 97.0 0.00 0.48
COF 170623C00097500 C 06/23/17 97.5 0.00 0.52
COF 170623C00098000 C 06/23/17 98.0 0.00 0.33
COF 170623C00098500 C 06/23/17 98.5 0.00 0.33
COF 170623C00099000 C 06/23/17 99.0 0.00 0.52
COF 170623C00100000 C 06/23/17 100.0 0.00 0.29
COF 170623C00101000 C 06/23/17 101.0 0.00 0.31
COF 170623C00102000 C 06/23/17 102.0 0.00 0.55
COF 170623C00103000 C 06/23/17 103.0 0.00 0.34
COF 170623C00104000 C 06/23/17 104.0 0.00 0.52
COF 170623C00105000 C 06/23/17 105.0 0.00 0.56
COF 170623C00106000 C 06/23/17 106.0 0.00 0.30
COF 170623C00110000 C 06/23/17 110.0 0.00 0.33
COF 170623P00065000 P 06/23/17 65.0 0.00 0.11
COF 170623P00067500 P 06/23/17 67.5 0.04 0.15
COF 170623P00070000 P 06/23/17 70.0 0.08 0.19
COF 170623P00070500 P 06/23/17 70.5 0.10 0.20
COF 170623P00071000 P 06/23/17 71.0 0.11 0.23
COF 170623P00071500 P 06/23/17 71.5 0.13 0.25
COF 170623P00072000 P 06/23/17 72.0 0.16 0.27
COF 170623P00072500 P 06/23/17 72.5 0.17 0.34
COF 170623P00073000 P 06/23/17 73.0 0.20 0.35
COF 170623P00073500 P 06/23/17 73.5 0.24 0.46
COF 170623P00074000 P 06/23/17 74.0 0.27 0.45
COF 170623P00074500 P 06/23/17 74.5 0.33 0.50
COF 170623P00075000 P 06/23/17 75.0 0.39 0.56
COF 170623P00075500 P 06/23/17 75.5 0.48 0.64
COF 170623P00076000 P 06/23/17 76.0 0.54 0.72
COF 170623P00076500 P 06/23/17 76.5 0.61 0.84
COF 170623P00077000 P 06/23/17 77.0 0.75 0.98
COF 170623P00077500 P 06/23/17 77.5 0.84 1.09
COF 170623P00078000 P 06/23/17 78.0 1.00 1.24
COF 170623P00078500 P 06/23/17 78.5 1.15 1.43
COF 170623P00079000 P 06/23/17 79.0 1.36 1.62
COF 170623P00079500 P 06/23/17 79.5 1.56 1.84
COF 170623P00080000 P 06/23/17 80.0 1.81 2.09
COF 170623P00080500 P 06/23/17 80.5 2.06 2.35
COF 170623P00081000 P 06/23/17 81.0 2.36 2.62
COF 170623P00081500 P 06/23/17 81.5 2.56 2.93
COF 170623P00082000 P 06/23/17 82.0 2.99 3.30
COF 170623P00082500 P 06/23/17 82.5 3.35 3.65
COF 170623P00083000 P 06/23/17 83.0 3.10 4.70
COF 170623P00083500 P 06/23/17 83.5 4.00 5.05
COF 170623P00084000 P 06/23/17 84.0 4.20 5.10
COF 170623P00084500 P 06/23/17 84.5 4.50 7.00
COF 170623P00085000 P 06/23/17 85.0 5.15 6.60
COF 170623P00085500 P 06/23/17 85.5 5.55 6.20
COF 170623P00086000 P 06/23/17 86.0 5.90 6.75
COF 170623P00086500 P 06/23/17 86.5 6.50 7.20
COF 170623P00087000 P 06/23/17 87.0 6.20 7.90
COF 170623P00087500 P 06/23/17 87.5 6.90 8.55
COF 170623P00088000 P 06/23/17 88.0 7.50 9.05
COF 170623P00088500 P 06/23/17 88.5 6.50 10.95
COF 170623P00089000 P 06/23/17 89.0 7.00 11.55
COF 170623P00089500 P 06/23/17 89.5 8.20 11.45
COF 170623P00090000 P 06/23/17 90.0 9.10 12.00
COF 170623P00090500 P 06/23/17 90.5 8.65 12.25
COF 170623P00091000 P 06/23/17 91.0 9.15 13.60
COF 170623P00091500 P 06/23/17 91.5 9.50 14.10
COF 170623P00092000 P 06/23/17 92.0 10.00 14.50
COF 170623P00092500 P 06/23/17 92.5 10.50 15.00
COF 170623P00093000 P 06/23/17 93.0 10.80 15.50
COF 170623P00093500 P 06/23/17 93.5 11.50 16.00
COF 170623P00094000 P 06/23/17 94.0 11.85 16.45
COF 170623P00094500 P 06/23/17 94.5 12.50 16.95
COF 170623P00095000 P 06/23/17 95.0 13.00 17.65
COF 170623P00096000 P 06/23/17 96.0 14.00 18.55
COF 170623P00096500 P 06/23/17 96.5 14.30 18.85
COF 170623P00097000 P 06/23/17 97.0 15.00 19.65
COF 170623P00097500 P 06/23/17 97.5 15.50 20.05
COF 170623P00098000 P 06/23/17 98.0 16.00 20.60
COF 170623P00098500 P 06/23/17 98.5 16.25 20.95
COF 170623P00099000 P 06/23/17 99.0 16.90 21.50
COF 170623P00100000 P 06/23/17 100.0 18.00 22.55
COF 170623P00101000 P 06/23/17 101.0 18.90 23.50
COF 170623P00102000 P 06/23/17 102.0 19.85 24.50
COF 170623P00103000 P 06/23/17 103.0 20.75 25.50
COF 170623P00104000 P 06/23/17 104.0 21.85 26.50
COF 170623P00105000 P 06/23/17 105.0 22.80 27.50
COF 170623P00106000 P 06/23/17 106.0 23.85 28.50
COF 170623P00110000 P 06/23/17 110.0 29.30 31.35
COF 170630C00062500 C 06/30/17 62.5 16.85 17.85
COF 170630C00065000 C 06/30/17 65.0 13.30 16.45
COF 170630C00067500 C 06/30/17 67.5 10.05 14.05
COF 170630C00070000 C 06/30/17 70.0 9.50 10.60
COF 170630C00070500 C 06/30/17 70.5 7.20 11.55
COF 170630C00071000 C 06/30/17 71.0 8.55 9.50
COF 170630C00071500 C 06/30/17 71.5 7.10 9.25
COF 170630C00072000 C 06/30/17 72.0 7.75 8.70
COF 170630C00072500 C 06/30/17 72.5 7.20 8.05
COF 170630C00073000 C 06/30/17 73.0 6.80 7.60
COF 170630C00073500 C 06/30/17 73.5 6.45 7.05
COF 170630C00074000 C 06/30/17 74.0 5.80 6.60
COF 170630C00074500 C 06/30/17 74.5 5.65 6.60
COF 170630C00075000 C 06/30/17 75.0 5.15 6.15
COF 170630C00075500 C 06/30/17 75.5 4.75 5.30
COF 170630C00076000 C 06/30/17 76.0 4.35 5.05
COF 170630C00076500 C 06/30/17 76.5 4.05 4.45
COF 170630C00077000 C 06/30/17 77.0 3.70 4.15
COF 170630C00077500 C 06/30/17 77.5 3.35 3.80
COF 170630C00078000 C 06/30/17 78.0 3.00 3.55
COF 170630C00078500 C 06/30/17 78.5 2.71 3.05
COF 170630C00079000 C 06/30/17 79.0 2.41 2.84
COF 170630C00079500 C 06/30/17 79.5 2.12 2.54
COF 170630C00080000 C 06/30/17 80.0 1.88 2.13
COF 170630C00080500 C 06/30/17 80.5 1.64 1.88
COF 170630C00081000 C 06/30/17 81.0 1.42 1.66
COF 170630C00081500 C 06/30/17 81.5 1.23 1.46
COF 170630C00082000 C 06/30/17 82.0 1.06 1.27
COF 170630C00082500 C 06/30/17 82.5 0.91 1.11
COF 170630C00083000 C 06/30/17 83.0 0.77 0.96
COF 170630C00083500 C 06/30/17 83.5 0.66 0.82
COF 170630C00084000 C 06/30/17 84.0 0.56 0.72
COF 170630C00084500 C 06/30/17 84.5 0.47 0.62
COF 170630C00085000 C 06/30/17 85.0 0.40 0.52
COF 170630C00085500 C 06/30/17 85.5 0.34 0.45
COF 170630C00086000 C 06/30/17 86.0 0.28 0.39
COF 170630C00086500 C 06/30/17 86.5 0.24 0.36
COF 170630C00087000 C 06/30/17 87.0 0.19 0.29
COF 170630C00087500 C 06/30/17 87.5 0.16 0.25
COF 170630C00088000 C 06/30/17 88.0 0.13 0.23
COF 170630C00088500 C 06/30/17 88.5 0.10 0.18
COF 170630C00089000 C 06/30/17 89.0 0.09 0.18
COF 170630C00089500 C 06/30/17 89.5 0.00 0.14
COF 170630C00090000 C 06/30/17 90.0 0.00 0.13
COF 170630C00090500 C 06/30/17 90.5 0.00 0.11
COF 170630C00091000 C 06/30/17 91.0 0.00 0.11
COF 170630C00091500 C 06/30/17 91.5 0.00 0.13
COF 170630C00092000 C 06/30/17 92.0 0.00 0.09
COF 170630C00092500 C 06/30/17 92.5 0.00 0.34
COF 170630C00093000 C 06/30/17 93.0 0.00 0.34
COF 170630C00093500 C 06/30/17 93.5 0.00 0.30
COF 170630C00094000 C 06/30/17 94.0 0.00 0.32
COF 170630C00094500 C 06/30/17 94.5 0.00 0.32
COF 170630C00095000 C 06/30/17 95.0 0.00 0.29
COF 170630C00095500 C 06/30/17 95.5 0.00 0.32
COF 170630C00096000 C 06/30/17 96.0 0.00 0.30
COF 170630C00096500 C 06/30/17 96.5 0.00 0.35
COF 170630C00097000 C 06/30/17 97.0 0.00 0.35
COF 170630C00097500 C 06/30/17 97.5 0.00 0.32
COF 170630C00098000 C 06/30/17 98.0 0.00 0.36
COF 170630C00098500 C 06/30/17 98.5 0.00 0.32
COF 170630C00099000 C 06/30/17 99.0 0.00 0.33
COF 170630C00099500 C 06/30/17 99.5 0.00 0.31
COF 170630C00100000 C 06/30/17 100.0 0.00 0.32
COF 170630C00101000 C 06/30/17 101.0 0.00 0.31
COF 170630C00102000 C 06/30/17 102.0 0.00 0.30
COF 170630C00103000 C 06/30/17 103.0 0.00 0.33
COF 170630C00104000 C 06/30/17 104.0 0.00 0.35
COF 170630C00105000 C 06/30/17 105.0 0.00 0.29
COF 170630C00106000 C 06/30/17 106.0 0.00 0.33
COF 170630C00107000 C 06/30/17 107.0 0.00 0.35
COF 170630C00110000 C 06/30/17 110.0 0.00 0.30
COF 170630P00062500 P 06/30/17 62.5 0.00 0.36
COF 170630P00065000 P 06/30/17 65.0 0.04 0.16
COF 170630P00067500 P 06/30/17 67.5 0.07 0.17
COF 170630P00070000 P 06/30/17 70.0 0.12 0.25
COF 170630P00070500 P 06/30/17 70.5 0.15 0.30
COF 170630P00071000 P 06/30/17 71.0 0.16 0.32
COF 170630P00071500 P 06/30/17 71.5 0.21 0.34
COF 170630P00072000 P 06/30/17 72.0 0.22 0.36
COF 170630P00072500 P 06/30/17 72.5 0.24 0.44
COF 170630P00073000 P 06/30/17 73.0 0.29 0.48
COF 170630P00073500 P 06/30/17 73.5 0.33 0.52
COF 170630P00074000 P 06/30/17 74.0 0.38 0.59
COF 170630P00074500 P 06/30/17 74.5 0.48 0.64
COF 170630P00075000 P 06/30/17 75.0 0.51 0.72
COF 170630P00075500 P 06/30/17 75.5 0.59 0.82
COF 170630P00076000 P 06/30/17 76.0 0.68 0.92
COF 170630P00076500 P 06/30/17 76.5 0.79 1.06
COF 170630P00077000 P 06/30/17 77.0 0.91 1.16
COF 170630P00077500 P 06/30/17 77.5 1.04 1.31
COF 170630P00078000 P 06/30/17 78.0 1.22 1.46
COF 170630P00078500 P 06/30/17 78.5 1.38 1.65
COF 170630P00079000 P 06/30/17 79.0 1.56 1.85
COF 170630P00079500 P 06/30/17 79.5 1.79 2.08
COF 170630P00080000 P 06/30/17 80.0 2.01 2.31
COF 170630P00080500 P 06/30/17 80.5 2.29 2.61
COF 170630P00081000 P 06/30/17 81.0 2.57 2.87
COF 170630P00081500 P 06/30/17 81.5 2.88 3.15
COF 170630P00082000 P 06/30/17 82.0 3.20 3.50
COF 170630P00082500 P 06/30/17 82.5 3.50 3.85
COF 170630P00083000 P 06/30/17 83.0 3.85 4.25
COF 170630P00083500 P 06/30/17 83.5 4.15 5.25
COF 170630P00084000 P 06/30/17 84.0 3.95 5.65
COF 170630P00084500 P 06/30/17 84.5 4.90 6.05
COF 170630P00085000 P 06/30/17 85.0 5.20 5.90
COF 170630P00085500 P 06/30/17 85.5 5.75 6.30
COF 170630P00086000 P 06/30/17 86.0 6.20 6.75
COF 170630P00086500 P 06/30/17 86.5 6.60 7.85
COF 170630P00087000 P 06/30/17 87.0 6.95 7.75
COF 170630P00087500 P 06/30/17 87.5 7.15 9.45
COF 170630P00088000 P 06/30/17 88.0 7.95 8.80
COF 170630P00088500 P 06/30/17 88.5 8.30 9.80
COF 170630P00089000 P 06/30/17 89.0 8.35 10.80
COF 170630P00089500 P 06/30/17 89.5 8.25 11.40
COF 170630P00090000 P 06/30/17 90.0 8.80 11.85
COF 170630P00090500 P 06/30/17 90.5 9.30 12.45
COF 170630P00091000 P 06/30/17 91.0 9.80 12.90
COF 170630P00091500 P 06/30/17 91.5 10.65 13.40
COF 170630P00092000 P 06/30/17 92.0 10.75 13.75
COF 170630P00092500 P 06/30/17 92.5 11.15 15.15
COF 170630P00093000 P 06/30/17 93.0 11.15 15.55
COF 170630P00093500 P 06/30/17 93.5 11.50 15.95
COF 170630P00094000 P 06/30/17 94.0 12.15 16.55
COF 170630P00094500 P 06/30/17 94.5 12.40 16.90
COF 170630P00095000 P 06/30/17 95.0 13.20 17.50
COF 170630P00095500 P 06/30/17 95.5 13.40 17.90
COF 170630P00096000 P 06/30/17 96.0 14.00 18.50
COF 170630P00096500 P 06/30/17 96.5 14.40 19.00
COF 170630P00097000 P 06/30/17 97.0 14.85 19.45
COF 170630P00097500 P 06/30/17 97.5 15.50 20.00
COF 170630P00098000 P 06/30/17 98.0 15.95 20.45
COF 170630P00098500 P 06/30/17 98.5 16.40 21.00
COF 170630P00099000 P 06/30/17 99.0 16.90 21.45
COF 170630P00099500 P 06/30/17 99.5 17.30 21.90
COF 170630P00100000 P 06/30/17 100.0 17.75 22.40
COF 170630P00101000 P 06/30/17 101.0 19.00 23.50
COF 170630P00102000 P 06/30/17 102.0 19.70 24.35
COF 170630P00103000 P 06/30/17 103.0 21.00 25.60
COF 170630P00104000 P 06/30/17 104.0 22.00 26.50
COF 170630P00105000 P 06/30/17 105.0 22.85 27.45
COF 170630P00106000 P 06/30/17 106.0 23.80 28.40
COF 170630P00107000 P 06/30/17 107.0 24.90 29.40
COF 170630P00110000 P 06/30/17 110.0 29.20 31.20
COF 170707C00062500 C 07/07/17 62.5 17.15 17.80
COF 170707C00065000 C 07/07/17 65.0 12.60 16.50
COF 170707C00067500 C 07/07/17 67.5 10.05 13.75
COF 170707C00068000 C 07/07/17 68.0 9.75 13.80
COF 170707C00068500 C 07/07/17 68.5 9.60 12.45
COF 170707C00069000 C 07/07/17 69.0 10.50 11.80
COF 170707C00069500 C 07/07/17 69.5 10.00 11.45
COF 170707C00070000 C 07/07/17 70.0 9.55 10.95
COF 170707C00070500 C 07/07/17 70.5 7.80 10.50
COF 170707C00071000 C 07/07/17 71.0 8.45 9.95
COF 170707C00071500 C 07/07/17 71.5 7.85 9.60
COF 170707C00072000 C 07/07/17 72.0 7.15 8.90
COF 170707C00072500 C 07/07/17 72.5 7.35 8.25
COF 170707C00073000 C 07/07/17 73.0 6.65 9.05
COF 170707C00073500 C 07/07/17 73.5 5.05 8.10
COF 170707C00074000 C 07/07/17 74.0 5.45 8.10
COF 170707C00074500 C 07/07/17 74.5 5.75 6.50
COF 170707C00075000 C 07/07/17 75.0 5.20 5.85
COF 170707C00075500 C 07/07/17 75.5 4.80 6.25
COF 170707C00076000 C 07/07/17 76.0 2.95 6.55
COF 170707C00076500 C 07/07/17 76.5 3.75 4.85
COF 170707C00077000 C 07/07/17 77.0 3.85 4.35
COF 170707C00077500 C 07/07/17 77.5 3.50 4.05
COF 170707C00078000 C 07/07/17 78.0 3.20 3.60
COF 170707C00078500 C 07/07/17 78.5 2.84 3.35
COF 170707C00079000 C 07/07/17 79.0 2.57 2.98
COF 170707C00079500 C 07/07/17 79.5 2.29 2.72
COF 170707C00080000 C 07/07/17 80.0 2.03 2.38
COF 170707C00080500 C 07/07/17 80.5 1.78 2.14
COF 170707C00081000 C 07/07/17 81.0 1.56 1.91
COF 170707C00081500 C 07/07/17 81.5 1.38 1.71
COF 170707C00082000 C 07/07/17 82.0 1.17 1.52
COF 170707C00082500 C 07/07/17 82.5 1.04 1.38
COF 170707C00083000 C 07/07/17 83.0 0.91 1.17
COF 170707C00083500 C 07/07/17 83.5 0.76 1.07
COF 170707C00084000 C 07/07/17 84.0 0.63 0.96
COF 170707C00084500 C 07/07/17 84.5 0.55 0.86
COF 170707C00085000 C 07/07/17 85.0 0.48 0.69
COF 170707C00085500 C 07/07/17 85.5 0.38 0.62
COF 170707C00086000 C 07/07/17 86.0 0.33 0.53
COF 170707C00086500 C 07/07/17 86.5 0.27 0.48
COF 170707C00087000 C 07/07/17 87.0 0.22 0.41
COF 170707C00087500 C 07/07/17 87.5 0.18 0.35
COF 170707C00088000 C 07/07/17 88.0 0.16 0.30
COF 170707C00088500 C 07/07/17 88.5 0.12 0.31
COF 170707C00089000 C 07/07/17 89.0 0.10 0.30
COF 170707C00089500 C 07/07/17 89.5 0.09 0.23
COF 170707C00090000 C 07/07/17 90.0 0.00 0.19
COF 170707C00090500 C 07/07/17 90.5 0.00 0.23
COF 170707C00091000 C 07/07/17 91.0 0.00 0.16
COF 170707C00091500 C 07/07/17 91.5 0.00 0.26
COF 170707C00092000 C 07/07/17 92.0 0.00 0.27
COF 170707C00092500 C 07/07/17 92.5 0.00 0.37
COF 170707C00093000 C 07/07/17 93.0 0.00 0.35
COF 170707C00093500 C 07/07/17 93.5 0.00 0.32
COF 170707C00094000 C 07/07/17 94.0 0.00 0.32
COF 170707C00094500 C 07/07/17 94.5 0.00 0.30
COF 170707C00095000 C 07/07/17 95.0 0.00 0.33
COF 170707C00095500 C 07/07/17 95.5 0.00 0.34
COF 170707C00096000 C 07/07/17 96.0 0.00 0.36
COF 170707C00096500 C 07/07/17 96.5 0.00 0.30
COF 170707C00097000 C 07/07/17 97.0 0.00 0.31
COF 170707C00097500 C 07/07/17 97.5 0.00 0.34
COF 170707C00098000 C 07/07/17 98.0 0.00 0.30
COF 170707C00098500 C 07/07/17 98.5 0.00 0.33
COF 170707C00099000 C 07/07/17 99.0 0.00 0.35
COF 170707C00099500 C 07/07/17 99.5 0.00 0.31
COF 170707C00100000 C 07/07/17 100.0 0.00 0.32
COF 170707P00062500 P 07/07/17 62.5 0.00 0.33
COF 170707P00065000 P 07/07/17 65.0 0.02 0.31
COF 170707P00067500 P 07/07/17 67.5 0.07 0.26
COF 170707P00068000 P 07/07/17 68.0 0.09 0.25
COF 170707P00068500 P 07/07/17 68.5 0.10 0.27
COF 170707P00069000 P 07/07/17 69.0 0.10 0.29
COF 170707P00069500 P 07/07/17 69.5 0.12 0.31
COF 170707P00070000 P 07/07/17 70.0 0.16 0.35
COF 170707P00070500 P 07/07/17 70.5 0.17 0.37
COF 170707P00071000 P 07/07/17 71.0 0.18 0.40
COF 170707P00071500 P 07/07/17 71.5 0.21 0.44
COF 170707P00072000 P 07/07/17 72.0 0.28 0.48
COF 170707P00072500 P 07/07/17 72.5 0.29 0.53
COF 170707P00073000 P 07/07/17 73.0 0.36 0.58
COF 170707P00073500 P 07/07/17 73.5 0.43 0.64
COF 170707P00074000 P 07/07/17 74.0 0.45 0.71
COF 170707P00074500 P 07/07/17 74.5 0.52 0.78
COF 170707P00075000 P 07/07/17 75.0 0.57 0.88
COF 170707P00075500 P 07/07/17 75.5 0.68 1.03
COF 170707P00076000 P 07/07/17 76.0 0.79 1.14
COF 170707P00076500 P 07/07/17 76.5 0.91 1.26
COF 170707P00077000 P 07/07/17 77.0 1.02 1.37
COF 170707P00077500 P 07/07/17 77.5 1.17 1.56
COF 170707P00078000 P 07/07/17 78.0 1.32 1.70
COF 170707P00078500 P 07/07/17 78.5 1.50 1.88
COF 170707P00079000 P 07/07/17 79.0 1.69 2.08
COF 170707P00079500 P 07/07/17 79.5 1.90 2.30
COF 170707P00080000 P 07/07/17 80.0 2.14 2.54
COF 170707P00080500 P 07/07/17 80.5 2.40 2.86
COF 170707P00081000 P 07/07/17 81.0 2.66 3.05
COF 170707P00081500 P 07/07/17 81.5 2.94 3.40
COF 170707P00082000 P 07/07/17 82.0 3.30 3.70
COF 170707P00082500 P 07/07/17 82.5 3.60 4.15
COF 170707P00083000 P 07/07/17 83.0 3.90 4.45
COF 170707P00083500 P 07/07/17 83.5 3.85 6.25
COF 170707P00084000 P 07/07/17 84.0 3.90 5.60
COF 170707P00084500 P 07/07/17 84.5 4.55 5.90
COF 170707P00085000 P 07/07/17 85.0 5.10 6.05
COF 170707P00085500 P 07/07/17 85.5 5.60 6.50
COF 170707P00086000 P 07/07/17 86.0 5.95 6.95
COF 170707P00086500 P 07/07/17 86.5 6.40 9.00
COF 170707P00087000 P 07/07/17 87.0 6.30 8.70
COF 170707P00087500 P 07/07/17 87.5 7.25 9.40
COF 170707P00088000 P 07/07/17 88.0 7.90 9.35
COF 170707P00088500 P 07/07/17 88.5 8.15 10.30
COF 170707P00089000 P 07/07/17 89.0 8.65 10.80
COF 170707P00089500 P 07/07/17 89.5 9.05 11.25
COF 170707P00090000 P 07/07/17 90.0 8.85 11.75
COF 170707P00090500 P 07/07/17 90.5 9.20 12.25
COF 170707P00091000 P 07/07/17 91.0 9.80 12.85
COF 170707P00091500 P 07/07/17 91.5 10.15 13.20
COF 170707P00092000 P 07/07/17 92.0 9.65 13.85
COF 170707P00092500 P 07/07/17 92.5 10.50 14.20
COF 170707P00093000 P 07/07/17 93.0 11.45 15.50
COF 170707P00093500 P 07/07/17 93.5 11.85 15.70
COF 170707P00094000 P 07/07/17 94.0 11.95 16.50
COF 170707P00094500 P 07/07/17 94.5 12.55 16.90
COF 170707P00095000 P 07/07/17 95.0 13.10 17.55
COF 170707P00095500 P 07/07/17 95.5 13.65 17.95
COF 170707P00096000 P 07/07/17 96.0 13.85 18.50
COF 170707P00096500 P 07/07/17 96.5 14.65 19.00
COF 170707P00097000 P 07/07/17 97.0 14.90 19.40
COF 170707P00097500 P 07/07/17 97.5 15.35 20.00
COF 170707P00098000 P 07/07/17 98.0 15.80 20.40
COF 170707P00098500 P 07/07/17 98.5 16.30 20.85
COF 170707P00099000 P 07/07/17 99.0 17.00 21.55
COF 170707P00099500 P 07/07/17 99.5 17.50 22.05
COF 170707P00100000 P 07/07/17 100.0 19.55 21.25
COF 170721C00060000 C 07/21/17 60.0 19.55 20.30
COF 170721C00065000 C 07/21/17 65.0 12.65 17.00
COF 170721C00070000 C 07/21/17 70.0 9.95 10.75
COF 170721C00072500 C 07/21/17 72.5 7.30 8.90
COF 170721C00075000 C 07/21/17 75.0 5.65 6.30
COF 170721C00077500 C 07/21/17 77.5 4.10 4.45
COF 170721C00080000 C 07/21/17 80.0 2.71 2.91
COF 170721C00082500 C 07/21/17 82.5 1.62 1.84
COF 170721C00085000 C 07/21/17 85.0 0.89 1.10
COF 170721C00087500 C 07/21/17 87.5 0.49 0.63
COF 170721C00090000 C 07/21/17 90.0 0.25 0.35
COF 170721C00095000 C 07/21/17 95.0 0.03 0.18
COF 170721C00100000 C 07/21/17 100.0 0.00 0.29
COF 170721C00105000 C 07/21/17 105.0 0.00 0.33
COF 170721C00110000 C 07/21/17 110.0 0.00 0.30
COF 170721C00115000 C 07/21/17 115.0 0.00 0.33
COF 170721P00060000 P 07/21/17 60.0 0.05 0.14
COF 170721P00065000 P 07/21/17 65.0 0.11 0.27
COF 170721P00070000 P 07/21/17 70.0 0.38 0.55
COF 170721P00072500 P 07/21/17 72.5 0.63 0.84
COF 170721P00075000 P 07/21/17 75.0 1.07 1.31
COF 170721P00077500 P 07/21/17 77.5 1.77 2.02
COF 170721P00080000 P 07/21/17 80.0 2.81 3.00
COF 170721P00082500 P 07/21/17 82.5 4.20 4.50
COF 170721P00085000 P 07/21/17 85.0 5.95 6.30
COF 170721P00087500 P 07/21/17 87.5 8.00 8.40
COF 170721P00090000 P 07/21/17 90.0 10.10 11.00
COF 170721P00095000 P 07/21/17 95.0 12.95 16.65
COF 170721P00100000 P 07/21/17 100.0 19.75 20.65
COF 170721P00105000 P 07/21/17 105.0 22.85 27.45
COF 170721P00110000 P 07/21/17 110.0 27.80 32.50
COF 170721P00115000 P 07/21/17 115.0 34.70 36.00
COF 170915C00045000 C 09/15/17 45.0 33.70 36.20
COF 170915C00047500 C 09/15/17 47.5 30.10 34.65
COF 170915C00050000 C 09/15/17 50.0 27.55 32.20
COF 170915C00055000 C 09/15/17 55.0 22.60 27.15
COF 170915C00060000 C 09/15/17 60.0 19.35 21.95
COF 170915C00065000 C 09/15/17 65.0 15.10 16.00
COF 170915C00070000 C 09/15/17 70.0 10.80 11.35
COF 170915C00072500 C 09/15/17 72.5 8.80 9.25
COF 170915C00075000 C 09/15/17 75.0 6.95 7.30
COF 170915C00077500 C 09/15/17 77.5 5.35 5.65
COF 170915C00080000 C 09/15/17 80.0 4.00 4.30
COF 170915C00082500 C 09/15/17 82.5 2.85 3.15
COF 170915C00085000 C 09/15/17 85.0 2.01 2.20
COF 170915C00087500 C 09/15/17 87.5 1.36 1.54
COF 170915C00090000 C 09/15/17 90.0 0.90 1.06
COF 170915C00092500 C 09/15/17 92.5 0.57 0.71
COF 170915C00095000 C 09/15/17 95.0 0.35 0.45
COF 170915C00097500 C 09/15/17 97.5 0.21 0.31
COF 170915C00100000 C 09/15/17 100.0 0.12 0.20
COF 170915C00105000 C 09/15/17 105.0 0.00 0.19
COF 170915C00110000 C 09/15/17 110.0 0.00 0.15
COF 170915C00115000 C 09/15/17 115.0 0.00 0.11
COF 170915C00120000 C 09/15/17 120.0 0.00 0.11
COF 170915C00125000 C 09/15/17 125.0 0.00 0.15
COF 170915C00130000 C 09/15/17 130.0 0.00 0.09
COF 170915P00045000 P 09/15/17 45.0 0.00 0.23
COF 170915P00047500 P 09/15/17 47.5 0.07 0.34
COF 170915P00050000 P 09/15/17 50.0 0.09 0.31
COF 170915P00055000 P 09/15/17 55.0 0.18 0.36
COF 170915P00060000 P 09/15/17 60.0 0.34 0.43
COF 170915P00065000 P 09/15/17 65.0 0.62 0.75
COF 170915P00070000 P 09/15/17 70.0 1.27 1.36
COF 170915P00072500 P 09/15/17 72.5 1.68 1.89
COF 170915P00075000 P 09/15/17 75.0 2.35 2.59
COF 170915P00077500 P 09/15/17 77.5 3.20 3.50
COF 170915P00080000 P 09/15/17 80.0 4.40 4.65
COF 170915P00082500 P 09/15/17 82.5 5.75 6.10
COF 170915P00085000 P 09/15/17 85.0 7.35 7.70
COF 170915P00087500 P 09/15/17 87.5 9.10 9.55
COF 170915P00090000 P 09/15/17 90.0 11.15 11.60
COF 170915P00092500 P 09/15/17 92.5 13.30 13.75
COF 170915P00095000 P 09/15/17 95.0 15.50 16.15
COF 170915P00097500 P 09/15/17 97.5 17.90 18.45
COF 170915P00100000 P 09/15/17 100.0 20.05 21.00
COF 170915P00105000 P 09/15/17 105.0 24.60 26.35
COF 170915P00110000 P 09/15/17 110.0 28.10 32.65
COF 170915P00115000 P 09/15/17 115.0 33.10 37.70
COF 170915P00120000 P 09/15/17 120.0 38.00 42.50
COF 170915P00125000 P 09/15/17 125.0 43.00 47.60
COF 170915P00130000 P 09/15/17 130.0 49.00 51.60
COF 171215C00050000 C 12/15/17 50.0 29.65 30.60
COF 171215C00055000 C 12/15/17 55.0 24.65 25.75
COF 171215C00060000 C 12/15/17 60.0 19.65 21.05
COF 171215C00065000 C 12/15/17 65.0 15.90 16.60
COF 171215C00070000 C 12/15/17 70.0 11.80 12.40
COF 171215C00072500 C 12/15/17 72.5 10.05 10.55
COF 171215C00075000 C 12/15/17 75.0 8.40 8.90
COF 171215C00077500 C 12/15/17 77.5 6.90 7.35
COF 171215C00080000 C 12/15/17 80.0 5.60 5.90
COF 171215C00082500 C 12/15/17 82.5 4.45 4.80
COF 171215C00085000 C 12/15/17 85.0 3.50 3.75
COF 171215C00087500 C 12/15/17 87.5 2.69 2.97
COF 171215C00090000 C 12/15/17 90.0 2.06 2.26
COF 171215C00092500 C 12/15/17 92.5 1.55 1.73
COF 171215C00095000 C 12/15/17 95.0 1.15 1.30
COF 171215C00100000 C 12/15/17 100.0 0.53 0.74
COF 171215C00105000 C 12/15/17 105.0 0.22 0.41
COF 171215C00110000 C 12/15/17 110.0 0.10 0.31
COF 171215C00115000 C 12/15/17 115.0 0.00 0.31
COF 171215C00120000 C 12/15/17 120.0 0.00 0.32
COF 171215P00050000 P 12/15/17 50.0 0.38 0.57
COF 171215P00055000 P 12/15/17 55.0 0.60 0.75
COF 171215P00060000 P 12/15/17 60.0 0.97 1.20
COF 171215P00065000 P 12/15/17 65.0 1.58 1.73
COF 171215P00070000 P 12/15/17 70.0 2.55 2.76
COF 171215P00072500 P 12/15/17 72.5 3.20 3.45
COF 171215P00075000 P 12/15/17 75.0 4.05 4.30
COF 171215P00077500 P 12/15/17 77.5 5.05 5.30
COF 171215P00080000 P 12/15/17 80.0 6.20 6.50
COF 171215P00082500 P 12/15/17 82.5 7.55 7.85
COF 171215P00085000 P 12/15/17 85.0 9.00 9.40
COF 171215P00087500 P 12/15/17 87.5 10.70 11.10
COF 171215P00090000 P 12/15/17 90.0 12.50 13.10
COF 171215P00092500 P 12/15/17 92.5 14.45 15.00
COF 171215P00095000 P 12/15/17 95.0 16.20 17.05
COF 171215P00100000 P 12/15/17 100.0 20.65 22.40
COF 171215P00105000 P 12/15/17 105.0 25.40 26.15
COF 171215P00110000 P 12/15/17 110.0 29.35 31.60
COF 171215P00115000 P 12/15/17 115.0 33.35 37.90
COF 171215P00120000 P 12/15/17 120.0 38.65 42.35
COF 180119C00030000 C 01/19/18 30.0 48.35 51.30
COF 180119C00032500 C 01/19/18 32.5 45.05 49.75
COF 180119C00035000 C 01/19/18 35.0 42.75 47.30
COF 180119C00037500 C 01/19/18 37.5 40.15 44.70
COF 180119C00040000 C 01/19/18 40.0 39.30 40.55
COF 180119C00042500 C 01/19/18 42.5 35.25 39.60
COF 180119C00045000 C 01/19/18 45.0 34.40 35.60
COF 180119C00047500 C 01/19/18 47.5 31.50 34.10
COF 180119C00050000 C 01/19/18 50.0 29.65 30.70
COF 180119C00052500 C 01/19/18 52.5 25.50 28.70
COF 180119C00055000 C 01/19/18 55.0 25.15 25.70
COF 180119C00057500 C 01/19/18 57.5 21.85 24.25
COF 180119C00060000 C 01/19/18 60.0 20.55 21.05
COF 180119C00062500 C 01/19/18 62.5 18.40 18.95
COF 180119C00065000 C 01/19/18 65.0 16.30 16.80
COF 180119C00067500 C 01/19/18 67.5 14.20 14.80
COF 180119C00070000 C 01/19/18 70.0 12.35 12.80
COF 180119C00072500 C 01/19/18 72.5 10.55 11.05
COF 180119C00075000 C 01/19/18 75.0 9.00 9.35
COF 180119C00077500 C 01/19/18 77.5 7.50 7.85
COF 180119C00080000 C 01/19/18 80.0 6.15 6.55
COF 180119C00082500 C 01/19/18 82.5 5.10 5.40
COF 180119C00085000 C 01/19/18 85.0 4.10 4.35
COF 180119C00087500 C 01/19/18 87.5 3.25 3.50
COF 180119C00090000 C 01/19/18 90.0 2.56 2.82
COF 180119C00092500 C 01/19/18 92.5 2.00 2.25
COF 180119C00095000 C 01/19/18 95.0 1.56 1.77
COF 180119C00097500 C 01/19/18 97.5 1.19 1.40
COF 180119C00100000 C 01/19/18 100.0 0.86 1.08
COF 180119C00105000 C 01/19/18 105.0 0.52 0.68
COF 180119C00110000 C 01/19/18 110.0 0.26 0.42
COF 180119C00115000 C 01/19/18 115.0 0.15 0.27
COF 180119C00120000 C 01/19/18 120.0 0.08 0.29
COF 180119C00125000 C 01/19/18 125.0 0.00 0.29
COF 180119C00130000 C 01/19/18 130.0 0.00 0.31
COF 180119C00135000 C 01/19/18 135.0 0.00 0.28
COF 180119P00030000 P 01/19/18 30.0 0.02 0.43
COF 180119P00032500 P 01/19/18 32.5 0.10 0.34
COF 180119P00035000 P 01/19/18 35.0 0.14 0.25
COF 180119P00037500 P 01/19/18 37.5 0.17 0.38
COF 180119P00040000 P 01/19/18 40.0 0.23 0.40
COF 180119P00042500 P 01/19/18 42.5 0.27 0.47
COF 180119P00045000 P 01/19/18 45.0 0.31 0.52
COF 180119P00047500 P 01/19/18 47.5 0.42 0.66
COF 180119P00050000 P 01/19/18 50.0 0.52 0.69
COF 180119P00052500 P 01/19/18 52.5 0.65 0.89
COF 180119P00055000 P 01/19/18 55.0 0.82 0.98
COF 180119P00057500 P 01/19/18 57.5 1.03 1.18
COF 180119P00060000 P 01/19/18 60.0 1.37 1.43
COF 180119P00062500 P 01/19/18 62.5 1.69 1.81
COF 180119P00065000 P 01/19/18 65.0 2.08 2.17
COF 180119P00067500 P 01/19/18 67.5 2.57 2.70
COF 180119P00070000 P 01/19/18 70.0 3.15 3.30
COF 180119P00072500 P 01/19/18 72.5 3.90 4.05
COF 180119P00075000 P 01/19/18 75.0 4.75 4.90
COF 180119P00077500 P 01/19/18 77.5 5.65 5.90
COF 180119P00080000 P 01/19/18 80.0 6.80 7.10
COF 180119P00082500 P 01/19/18 82.5 8.15 8.45
COF 180119P00085000 P 01/19/18 85.0 9.65 9.95
COF 180119P00087500 P 01/19/18 87.5 11.25 11.55
COF 180119P00090000 P 01/19/18 90.0 12.95 13.40
COF 180119P00092500 P 01/19/18 92.5 14.85 15.30
COF 180119P00095000 P 01/19/18 95.0 16.90 17.35
COF 180119P00097500 P 01/19/18 97.5 19.00 19.60
COF 180119P00100000 P 01/19/18 100.0 21.20 21.65
COF 180119P00105000 P 01/19/18 105.0 25.75 26.35
COF 180119P00110000 P 01/19/18 110.0 30.10 31.55
COF 180119P00115000 P 01/19/18 115.0 34.45 38.00
COF 180119P00120000 P 01/19/18 120.0 39.55 42.25
COF 180119P00125000 P 01/19/18 125.0 43.10 47.70
COF 180119P00130000 P 01/19/18 130.0 48.20 52.75
COF 180119P00135000 P 01/19/18 135.0 53.40 56.90
COF 190118C00040000 C 01/18/19 40.0 38.05 42.30
COF 190118C00042500 C 01/18/19 42.5 36.25 38.55
COF 190118C00045000 C 01/18/19 45.0 33.00 37.80
COF 190118C00047500 C 01/18/19 47.5 32.45 34.00
COF 190118C00050000 C 01/18/19 50.0 30.30 31.65
COF 190118C00055000 C 01/18/19 55.0 25.90 27.55
COF 190118C00060000 C 01/18/19 60.0 22.15 23.35
COF 190118C00065000 C 01/18/19 65.0 18.65 19.85
COF 190118C00070000 C 01/18/19 70.0 15.35 16.50
COF 190118C00072500 C 01/18/19 72.5 14.00 15.00
COF 190118C00075000 C 01/18/19 75.0 12.40 13.55
COF 190118C00077500 C 01/18/19 77.5 11.35 12.25
COF 190118C00080000 C 01/18/19 80.0 10.20 11.05
COF 190118C00082500 C 01/18/19 82.5 9.10 9.80
COF 190118C00085000 C 01/18/19 85.0 8.10 8.70
COF 190118C00087500 C 01/18/19 87.5 7.15 7.85
COF 190118C00090000 C 01/18/19 90.0 6.30 7.05
COF 190118C00092500 C 01/18/19 92.5 5.55 6.10
COF 190118C00095000 C 01/18/19 95.0 4.75 5.35
COF 190118C00097500 C 01/18/19 97.5 4.20 4.70
COF 190118C00100000 C 01/18/19 100.0 3.60 4.10
COF 190118C00105000 C 01/18/19 105.0 2.72 3.30
COF 190118C00110000 C 01/18/19 110.0 1.96 2.42
COF 190118C00115000 C 01/18/19 115.0 1.40 1.93
COF 190118C00120000 C 01/18/19 120.0 0.96 1.49
COF 190118C00125000 C 01/18/19 125.0 0.68 1.14
COF 190118C00130000 C 01/18/19 130.0 0.37 0.87
COF 190118C00135000 C 01/18/19 135.0 0.24 0.71
COF 190118C00140000 C 01/18/19 140.0 0.14 0.58
COF 190118P00040000 P 01/18/19 40.0 1.25 1.65
COF 190118P00042500 P 01/18/19 42.5 1.19 1.71
COF 190118P00045000 P 01/18/19 45.0 1.45 2.04
COF 190118P00047500 P 01/18/19 47.5 1.72 2.38
COF 190118P00050000 P 01/18/19 50.0 2.10 2.74
COF 190118P00055000 P 01/18/19 55.0 2.91 3.30
COF 190118P00060000 P 01/18/19 60.0 4.05 4.40
COF 190118P00065000 P 01/18/19 65.0 5.35 5.75
COF 190118P00070000 P 01/18/19 70.0 6.95 7.50
COF 190118P00072500 P 01/18/19 72.5 7.90 8.45
COF 190118P00075000 P 01/18/19 75.0 9.00 9.50
COF 190118P00077500 P 01/18/19 77.5 10.15 10.90
COF 190118P00080000 P 01/18/19 80.0 11.25 12.15
COF 190118P00082500 P 01/18/19 82.5 12.60 13.60
COF 190118P00085000 P 01/18/19 85.0 13.95 14.75
COF 190118P00087500 P 01/18/19 87.5 15.50 16.25
COF 190118P00090000 P 01/18/19 90.0 17.05 17.85
COF 190118P00092500 P 01/18/19 92.5 18.75 19.55
COF 190118P00095000 P 01/18/19 95.0 20.35 21.30
COF 190118P00097500 P 01/18/19 97.5 22.15 23.50
COF 190118P00100000 P 01/18/19 100.0 24.00 25.10
COF 190118P00105000 P 01/18/19 105.0 27.95 29.10
COF 190118P00110000 P 01/18/19 110.0 32.10 33.75
COF 190118P00115000 P 01/18/19 115.0 35.70 38.00
COF 190118P00120000 P 01/18/19 120.0 40.25 43.10
COF 190118P00125000 P 01/18/19 125.0 45.25 47.85
COF 190118P00130000 P 01/18/19 130.0 49.35 52.40
COF 190118P00135000 P 01/18/19 135.0 53.05 58.00
COF 190118P00140000 P 01/18/19 140.0 58.00 62.80

OPRA data is delayed 15 minutes.