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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Capital One Financial Corporation (COF)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 160729C00040000 C 07/29/16 40.0 26.90 28.70
COF 160729C00045000 C 07/29/16 45.0 20.60 25.05
COF 160729C00050000 C 07/29/16 50.0 15.60 20.05
COF 160729C00052500 C 07/29/16 52.5 13.25 16.85
COF 160729C00054000 C 07/29/16 54.0 11.70 16.05
COF 160729C00054500 C 07/29/16 54.5 11.25 15.55
COF 160729C00055000 C 07/29/16 55.0 10.70 14.60
COF 160729C00055500 C 07/29/16 55.5 10.20 13.25
COF 160729C00056000 C 07/29/16 56.0 9.70 13.60
COF 160729C00056500 C 07/29/16 56.5 10.30 11.70
COF 160729C00057000 C 07/29/16 57.0 8.80 13.00
COF 160729C00057500 C 07/29/16 57.5 8.45 10.70
COF 160729C00058000 C 07/29/16 58.0 8.00 11.70
COF 160729C00058500 C 07/29/16 58.5 7.45 11.35
COF 160729C00059000 C 07/29/16 59.0 7.60 9.75
COF 160729C00059500 C 07/29/16 59.5 7.10 9.80
COF 160729C00060000 C 07/29/16 60.0 6.60 8.55
COF 160729C00060500 C 07/29/16 60.5 7.35 7.65
COF 160729C00061000 C 07/29/16 61.0 6.70 7.10
COF 160729C00061500 C 07/29/16 61.5 6.35 6.55
COF 160729C00062000 C 07/29/16 62.0 5.75 6.10
COF 160729C00062500 C 07/29/16 62.5 5.30 5.55
COF 160729C00063000 C 07/29/16 63.0 4.85 5.05
COF 160729C00063500 C 07/29/16 63.5 4.35 4.55
COF 160729C00064000 C 07/29/16 64.0 3.90 4.00
COF 160729C00064500 C 07/29/16 64.5 3.40 3.50
COF 160729C00065000 C 07/29/16 65.0 2.90 3.05
COF 160729C00065500 C 07/29/16 65.5 2.42 2.52
COF 160729C00066000 C 07/29/16 66.0 1.95 2.04
COF 160729C00066500 C 07/29/16 66.5 1.51 1.59
COF 160729C00067000 C 07/29/16 67.0 1.10 1.18
COF 160729C00067500 C 07/29/16 67.5 0.76 0.80
COF 160729C00068000 C 07/29/16 68.0 0.47 0.50
COF 160729C00068500 C 07/29/16 68.5 0.25 0.29
COF 160729C00069000 C 07/29/16 69.0 0.12 0.15
COF 160729C00069500 C 07/29/16 69.5 0.04 0.11
COF 160729C00070000 C 07/29/16 70.0 0.01 0.05
COF 160729C00070500 C 07/29/16 70.5 0.00 0.12
COF 160729C00071000 C 07/29/16 71.0 0.00 0.22
COF 160729C00071500 C 07/29/16 71.5 0.00 0.17
COF 160729C00072000 C 07/29/16 72.0 0.00 0.17
COF 160729C00072500 C 07/29/16 72.5 0.00 0.50
COF 160729C00073000 C 07/29/16 73.0 0.00 0.50
COF 160729C00073500 C 07/29/16 73.5 0.00 0.50
COF 160729C00074000 C 07/29/16 74.0 0.00 0.50
COF 160729C00074500 C 07/29/16 74.5 0.00 0.50
COF 160729C00075000 C 07/29/16 75.0 0.00 0.50
COF 160729C00075500 C 07/29/16 75.5 0.00 0.50
COF 160729C00076000 C 07/29/16 76.0 0.00 0.50
COF 160729C00076500 C 07/29/16 76.5 0.00 0.50
COF 160729C00077000 C 07/29/16 77.0 0.00 0.50
COF 160729C00077500 C 07/29/16 77.5 0.00 0.15
COF 160729C00078000 C 07/29/16 78.0 0.00 0.50
COF 160729C00079000 C 07/29/16 79.0 0.00 0.50
COF 160729C00080000 C 07/29/16 80.0 0.00 0.50
COF 160729C00081000 C 07/29/16 81.0 0.00 0.50
COF 160729C00082000 C 07/29/16 82.0 0.00 0.50
COF 160729C00085000 C 07/29/16 85.0 0.00 0.50
COF 160729C00090000 C 07/29/16 90.0 0.00 0.50
COF 160729P00040000 P 07/29/16 40.0 0.00 0.50
COF 160729P00045000 P 07/29/16 45.0 0.00 0.50
COF 160729P00050000 P 07/29/16 50.0 0.00 0.50
COF 160729P00052500 P 07/29/16 52.5 0.00 0.50
COF 160729P00054000 P 07/29/16 54.0 0.00 0.50
COF 160729P00054500 P 07/29/16 54.5 0.00 0.50
COF 160729P00055000 P 07/29/16 55.0 0.00 0.50
COF 160729P00055500 P 07/29/16 55.5 0.00 0.50
COF 160729P00056000 P 07/29/16 56.0 0.00 0.50
COF 160729P00056500 P 07/29/16 56.5 0.00 0.50
COF 160729P00057000 P 07/29/16 57.0 0.00 0.50
COF 160729P00057500 P 07/29/16 57.5 0.00 0.50
COF 160729P00058000 P 07/29/16 58.0 0.00 0.50
COF 160729P00058500 P 07/29/16 58.5 0.00 0.50
COF 160729P00059000 P 07/29/16 59.0 0.00 0.50
COF 160729P00059500 P 07/29/16 59.5 0.00 0.50
COF 160729P00060000 P 07/29/16 60.0 0.00 0.28
COF 160729P00060500 P 07/29/16 60.5 0.00 0.50
COF 160729P00061000 P 07/29/16 61.0 0.00 0.17
COF 160729P00061500 P 07/29/16 61.5 0.00 0.20
COF 160729P00062000 P 07/29/16 62.0 0.00 0.13
COF 160729P00062500 P 07/29/16 62.5 0.00 0.13
COF 160729P00063000 P 07/29/16 63.0 0.00 0.02
COF 160729P00063500 P 07/29/16 63.5 0.00 0.23
COF 160729P00064000 P 07/29/16 64.0 0.00 0.15
COF 160729P00064500 P 07/29/16 64.5 0.01 0.04
COF 160729P00065000 P 07/29/16 65.0 0.02 0.10
COF 160729P00065500 P 07/29/16 65.5 0.03 0.07
COF 160729P00066000 P 07/29/16 66.0 0.06 0.10
COF 160729P00066500 P 07/29/16 66.5 0.11 0.15
COF 160729P00067000 P 07/29/16 67.0 0.19 0.24
COF 160729P00067500 P 07/29/16 67.5 0.34 0.37
COF 160729P00068000 P 07/29/16 68.0 0.54 0.58
COF 160729P00068500 P 07/29/16 68.5 0.82 0.88
COF 160729P00069000 P 07/29/16 69.0 1.17 1.27
COF 160729P00069500 P 07/29/16 69.5 1.60 1.70
COF 160729P00070000 P 07/29/16 70.0 2.05 2.16
COF 160729P00070500 P 07/29/16 70.5 2.54 2.63
COF 160729P00071000 P 07/29/16 71.0 3.00 3.15
COF 160729P00071500 P 07/29/16 71.5 3.50 3.65
COF 160729P00072000 P 07/29/16 72.0 4.00 4.30
COF 160729P00072500 P 07/29/16 72.5 4.50 4.80
COF 160729P00073000 P 07/29/16 73.0 5.00 5.25
COF 160729P00073500 P 07/29/16 73.5 5.35 5.70
COF 160729P00074000 P 07/29/16 74.0 4.40 7.30
COF 160729P00074500 P 07/29/16 74.5 6.50 6.85
COF 160729P00075000 P 07/29/16 75.0 6.95 7.30
COF 160729P00075500 P 07/29/16 75.5 7.45 7.80
COF 160729P00076000 P 07/29/16 76.0 6.15 8.25
COF 160729P00076500 P 07/29/16 76.5 6.65 8.75
COF 160729P00077000 P 07/29/16 77.0 7.15 9.25
COF 160729P00077500 P 07/29/16 77.5 7.65 11.70
COF 160729P00078000 P 07/29/16 78.0 8.00 10.25
COF 160729P00079000 P 07/29/16 79.0 8.90 11.45
COF 160729P00080000 P 07/29/16 80.0 10.15 13.80
COF 160729P00081000 P 07/29/16 81.0 11.00 15.25
COF 160729P00082000 P 07/29/16 82.0 11.95 14.25
COF 160729P00085000 P 07/29/16 85.0 14.95 17.45
COF 160729P00090000 P 07/29/16 90.0 20.40 22.55
COF 160805C00040000 C 08/05/16 40.0 26.05 28.20
COF 160805C00045000 C 08/05/16 45.0 20.75 25.20
COF 160805C00050000 C 08/05/16 50.0 15.95 18.65
COF 160805C00054000 C 08/05/16 54.0 11.75 16.35
COF 160805C00054500 C 08/05/16 54.5 11.25 15.55
COF 160805C00055000 C 08/05/16 55.0 10.90 15.20
COF 160805C00055500 C 08/05/16 55.5 10.20 14.60
COF 160805C00056000 C 08/05/16 56.0 9.80 12.65
COF 160805C00056500 C 08/05/16 56.5 9.30 13.55
COF 160805C00057000 C 08/05/16 57.0 8.75 13.30
COF 160805C00057500 C 08/05/16 57.5 8.25 11.05
COF 160805C00058000 C 08/05/16 58.0 8.05 11.05
COF 160805C00058500 C 08/05/16 58.5 7.55 10.45
COF 160805C00059000 C 08/05/16 59.0 6.75 11.15
COF 160805C00059500 C 08/05/16 59.5 6.55 9.45
COF 160805C00060000 C 08/05/16 60.0 6.05 9.15
COF 160805C00060500 C 08/05/16 60.5 5.50 8.70
COF 160805C00061000 C 08/05/16 61.0 5.00 8.15
COF 160805C00061500 C 08/05/16 61.5 5.00 7.10
COF 160805C00062000 C 08/05/16 62.0 4.55 6.75
COF 160805C00062500 C 08/05/16 62.5 4.10 6.25
COF 160805C00063000 C 08/05/16 63.0 3.65 5.70
COF 160805C00063500 C 08/05/16 63.5 3.30 4.65
COF 160805C00064000 C 08/05/16 64.0 2.92 4.50
COF 160805C00064500 C 08/05/16 64.5 2.56 3.70
COF 160805C00065000 C 08/05/16 65.0 2.94 3.50
COF 160805C00065500 C 08/05/16 65.5 2.50 2.76
COF 160805C00066000 C 08/05/16 66.0 2.10 2.34
COF 160805C00066500 C 08/05/16 66.5 1.71 1.95
COF 160805C00067000 C 08/05/16 67.0 1.35 1.60
COF 160805C00067500 C 08/05/16 67.5 1.06 1.20
COF 160805C00068000 C 08/05/16 68.0 0.77 0.93
COF 160805C00068500 C 08/05/16 68.5 0.54 0.67
COF 160805C00069000 C 08/05/16 69.0 0.38 0.49
COF 160805C00069500 C 08/05/16 69.5 0.26 0.35
COF 160805C00070000 C 08/05/16 70.0 0.13 0.42
COF 160805C00070500 C 08/05/16 70.5 0.00 0.42
COF 160805C00071000 C 08/05/16 71.0 0.00 0.26
COF 160805C00071500 C 08/05/16 71.5 0.00 0.50
COF 160805C00072000 C 08/05/16 72.0 0.00 0.21
COF 160805C00072500 C 08/05/16 72.5 0.00 0.50
COF 160805C00073000 C 08/05/16 73.0 0.00 0.50
COF 160805C00074000 C 08/05/16 74.0 0.00 0.25
COF 160805C00075000 C 08/05/16 75.0 0.00 0.50
COF 160805C00076000 C 08/05/16 76.0 0.00 0.50
COF 160805C00077000 C 08/05/16 77.0 0.00 0.50
COF 160805P00040000 P 08/05/16 40.0 0.00 0.50
COF 160805P00045000 P 08/05/16 45.0 0.00 0.80
COF 160805P00050000 P 08/05/16 50.0 0.00 0.50
COF 160805P00054000 P 08/05/16 54.0 0.00 0.50
COF 160805P00054500 P 08/05/16 54.5 0.00 2.13
COF 160805P00055000 P 08/05/16 55.0 0.00 0.50
COF 160805P00055500 P 08/05/16 55.5 0.00 0.50
COF 160805P00056000 P 08/05/16 56.0 0.00 0.50
COF 160805P00056500 P 08/05/16 56.5 0.00 0.50
COF 160805P00057000 P 08/05/16 57.0 0.00 0.50
COF 160805P00057500 P 08/05/16 57.5 0.00 0.50
COF 160805P00058000 P 08/05/16 58.0 0.00 0.50
COF 160805P00058500 P 08/05/16 58.5 0.00 0.50
COF 160805P00059000 P 08/05/16 59.0 0.00 0.50
COF 160805P00059500 P 08/05/16 59.5 0.00 0.50
COF 160805P00060000 P 08/05/16 60.0 0.00 0.27
COF 160805P00060500 P 08/05/16 60.5 0.00 0.49
COF 160805P00061000 P 08/05/16 61.0 0.00 0.50
COF 160805P00061500 P 08/05/16 61.5 0.00 0.48
COF 160805P00062000 P 08/05/16 62.0 0.00 0.17
COF 160805P00062500 P 08/05/16 62.5 0.00 0.47
COF 160805P00063000 P 08/05/16 63.0 0.00 0.48
COF 160805P00063500 P 08/05/16 63.5 0.00 0.27
COF 160805P00064000 P 08/05/16 64.0 0.00 0.24
COF 160805P00064500 P 08/05/16 64.5 0.00 0.25
COF 160805P00065000 P 08/05/16 65.0 0.13 0.28
COF 160805P00065500 P 08/05/16 65.5 0.18 0.35
COF 160805P00066000 P 08/05/16 66.0 0.24 0.43
COF 160805P00066500 P 08/05/16 66.5 0.38 0.55
COF 160805P00067000 P 08/05/16 67.0 0.53 0.69
COF 160805P00067500 P 08/05/16 67.5 0.69 0.93
COF 160805P00068000 P 08/05/16 68.0 0.95 1.16
COF 160805P00068500 P 08/05/16 68.5 1.25 1.50
COF 160805P00069000 P 08/05/16 69.0 1.61 1.83
COF 160805P00069500 P 08/05/16 69.5 1.25 2.41
COF 160805P00070000 P 08/05/16 70.0 1.86 2.79
COF 160805P00070500 P 08/05/16 70.5 1.74 3.75
COF 160805P00071000 P 08/05/16 71.0 2.00 4.45
COF 160805P00071500 P 08/05/16 71.5 2.47 5.05
COF 160805P00072000 P 08/05/16 72.0 2.80 5.60
COF 160805P00072500 P 08/05/16 72.5 3.25 6.15
COF 160805P00073000 P 08/05/16 73.0 3.65 6.70
COF 160805P00074000 P 08/05/16 74.0 4.65 7.65
COF 160805P00075000 P 08/05/16 75.0 5.45 9.25
COF 160805P00076000 P 08/05/16 76.0 6.35 10.50
COF 160805P00077000 P 08/05/16 77.0 7.50 10.65
COF 160812C00045000 C 08/12/16 45.0 20.95 24.45
COF 160812C00050000 C 08/12/16 50.0 15.55 19.90
COF 160812C00051000 C 08/12/16 51.0 14.70 19.25
COF 160812C00052000 C 08/12/16 52.0 13.80 18.00
COF 160812C00053000 C 08/12/16 53.0 12.60 15.40
COF 160812C00054000 C 08/12/16 54.0 11.80 15.95
COF 160812C00054500 C 08/12/16 54.5 11.10 13.75
COF 160812C00055000 C 08/12/16 55.0 11.05 14.35
COF 160812C00055500 C 08/12/16 55.5 10.30 14.60
COF 160812C00056000 C 08/12/16 56.0 9.80 13.90
COF 160812C00056500 C 08/12/16 56.5 9.15 12.70
COF 160812C00057000 C 08/12/16 57.0 8.55 12.20
COF 160812C00057500 C 08/12/16 57.5 8.30 12.45
COF 160812C00058000 C 08/12/16 58.0 7.65 11.70
COF 160812C00058500 C 08/12/16 58.5 7.30 11.50
COF 160812C00059000 C 08/12/16 59.0 7.05 10.55
COF 160812C00059500 C 08/12/16 59.5 6.55 9.45
COF 160812C00060000 C 08/12/16 60.0 7.25 8.45
COF 160812C00060500 C 08/12/16 60.5 7.40 7.60
COF 160812C00061000 C 08/12/16 61.0 6.90 7.05
COF 160812C00061500 C 08/12/16 61.5 6.40 6.60
COF 160812C00062000 C 08/12/16 62.0 5.85 6.15
COF 160812C00062500 C 08/12/16 62.5 5.40 5.60
COF 160812C00063000 C 08/12/16 63.0 4.95 5.10
COF 160812C00063500 C 08/12/16 63.5 4.45 4.60
COF 160812C00064000 C 08/12/16 64.0 4.00 4.15
COF 160812C00064500 C 08/12/16 64.5 3.55 3.70
COF 160812C00065000 C 08/12/16 65.0 3.10 3.25
COF 160812C00065500 C 08/12/16 65.5 2.74 2.81
COF 160812C00066000 C 08/12/16 66.0 2.36 2.43
COF 160812C00066500 C 08/12/16 66.5 1.96 2.04
COF 160812C00067000 C 08/12/16 67.0 1.64 1.70
COF 160812C00067500 C 08/12/16 67.5 1.34 1.38
COF 160812C00068000 C 08/12/16 68.0 1.06 1.10
COF 160812C00068500 C 08/12/16 68.5 0.82 0.86
COF 160812C00069000 C 08/12/16 69.0 0.63 0.66
COF 160812C00069500 C 08/12/16 69.5 0.46 0.50
COF 160812C00070000 C 08/12/16 70.0 0.33 0.36
COF 160812C00070500 C 08/12/16 70.5 0.23 0.26
COF 160812C00071000 C 08/12/16 71.0 0.15 0.22
COF 160812C00071500 C 08/12/16 71.5 0.00 0.16
COF 160812C00072000 C 08/12/16 72.0 0.00 0.13
COF 160812C00072500 C 08/12/16 72.5 0.00 0.47
COF 160812C00073000 C 08/12/16 73.0 0.00 0.49
COF 160812C00074000 C 08/12/16 74.0 0.00 0.50
COF 160812C00075000 C 08/12/16 75.0 0.00 0.50
COF 160812C00076000 C 08/12/16 76.0 0.00 0.50
COF 160812C00077000 C 08/12/16 77.0 0.00 0.50
COF 160812P00045000 P 08/12/16 45.0 0.00 0.50
COF 160812P00050000 P 08/12/16 50.0 0.00 0.50
COF 160812P00051000 P 08/12/16 51.0 0.00 0.50
COF 160812P00052000 P 08/12/16 52.0 0.00 0.50
COF 160812P00053000 P 08/12/16 53.0 0.00 0.50
COF 160812P00054000 P 08/12/16 54.0 0.00 0.50
COF 160812P00054500 P 08/12/16 54.5 0.00 0.50
COF 160812P00055000 P 08/12/16 55.0 0.00 0.50
COF 160812P00055500 P 08/12/16 55.5 0.00 0.50
COF 160812P00056000 P 08/12/16 56.0 0.00 0.50
COF 160812P00056500 P 08/12/16 56.5 0.00 0.50
COF 160812P00057000 P 08/12/16 57.0 0.00 0.50
COF 160812P00057500 P 08/12/16 57.5 0.00 0.49
COF 160812P00058000 P 08/12/16 58.0 0.00 0.50
COF 160812P00058500 P 08/12/16 58.5 0.00 0.50
COF 160812P00059000 P 08/12/16 59.0 0.00 0.48
COF 160812P00059500 P 08/12/16 59.5 0.00 0.48
COF 160812P00060000 P 08/12/16 60.0 0.00 0.27
COF 160812P00060500 P 08/12/16 60.5 0.00 0.45
COF 160812P00061000 P 08/12/16 61.0 0.00 0.33
COF 160812P00061500 P 08/12/16 61.5 0.00 0.18
COF 160812P00062000 P 08/12/16 62.0 0.11 0.16
COF 160812P00062500 P 08/12/16 62.5 0.00 0.18
COF 160812P00063000 P 08/12/16 63.0 0.16 0.22
COF 160812P00063500 P 08/12/16 63.5 0.20 0.26
COF 160812P00064000 P 08/12/16 64.0 0.28 0.31
COF 160812P00064500 P 08/12/16 64.5 0.34 0.38
COF 160812P00065000 P 08/12/16 65.0 0.43 0.46
COF 160812P00065500 P 08/12/16 65.5 0.53 0.56
COF 160812P00066000 P 08/12/16 66.0 0.66 0.70
COF 160812P00066500 P 08/12/16 66.5 0.81 0.85
COF 160812P00067000 P 08/12/16 67.0 0.99 1.03
COF 160812P00067500 P 08/12/16 67.5 1.20 1.24
COF 160812P00068000 P 08/12/16 68.0 1.44 1.49
COF 160812P00068500 P 08/12/16 68.5 1.70 1.79
COF 160812P00069000 P 08/12/16 69.0 2.02 2.13
COF 160812P00069500 P 08/12/16 69.5 2.36 2.44
COF 160812P00070000 P 08/12/16 70.0 2.73 2.88
COF 160812P00070500 P 08/12/16 70.5 3.10 3.25
COF 160812P00071000 P 08/12/16 71.0 3.55 3.70
COF 160812P00071500 P 08/12/16 71.5 4.00 4.20
COF 160812P00072000 P 08/12/16 72.0 4.45 4.60
COF 160812P00072500 P 08/12/16 72.5 4.95 5.10
COF 160812P00073000 P 08/12/16 73.0 5.40 5.55
COF 160812P00074000 P 08/12/16 74.0 6.40 6.55
COF 160812P00075000 P 08/12/16 75.0 5.55 7.65
COF 160812P00076000 P 08/12/16 76.0 6.50 10.80
COF 160812P00077000 P 08/12/16 77.0 7.75 9.60
COF 160819C00032500 C 08/19/16 32.5 34.95 35.70
COF 160819C00035000 C 08/19/16 35.0 31.40 34.35
COF 160819C00037500 C 08/19/16 37.5 28.90 30.70
COF 160819C00040000 C 08/19/16 40.0 26.35 28.30
COF 160819C00042500 C 08/19/16 42.5 23.90 27.10
COF 160819C00045000 C 08/19/16 45.0 21.55 23.40
COF 160819C00047500 C 08/19/16 47.5 18.85 20.90
COF 160819C00050000 C 08/19/16 50.0 16.35 19.60
COF 160819C00051000 C 08/19/16 51.0 15.35 17.40
COF 160819C00052000 C 08/19/16 52.0 14.35 17.55
COF 160819C00052500 C 08/19/16 52.5 13.85 16.85
COF 160819C00053000 C 08/19/16 53.0 13.35 16.30
COF 160819C00053500 C 08/19/16 53.5 12.85 15.35
COF 160819C00054000 C 08/19/16 54.0 12.40 15.75
COF 160819C00054500 C 08/19/16 54.5 11.85 13.75
COF 160819C00055000 C 08/19/16 55.0 11.60 14.00
COF 160819C00055500 C 08/19/16 55.5 10.85 13.75
COF 160819C00056000 C 08/19/16 56.0 9.95 13.40
COF 160819C00056500 C 08/19/16 56.5 9.45 11.80
COF 160819C00057000 C 08/19/16 57.0 8.95 11.75
COF 160819C00057500 C 08/19/16 57.5 9.25 11.65
COF 160819C00058000 C 08/19/16 58.0 8.55 11.35
COF 160819C00058500 C 08/19/16 58.5 7.45 10.85
COF 160819C00059000 C 08/19/16 59.0 6.95 9.50
COF 160819C00059500 C 08/19/16 59.5 6.45 9.90
COF 160819C00060000 C 08/19/16 60.0 7.90 8.05
COF 160819C00060500 C 08/19/16 60.5 7.40 7.55
COF 160819C00061000 C 08/19/16 61.0 6.90 7.05
COF 160819C00061500 C 08/19/16 61.5 6.45 6.60
COF 160819C00062000 C 08/19/16 62.0 5.95 6.10
COF 160819C00062500 C 08/19/16 62.5 5.45 5.60
COF 160819C00063000 C 08/19/16 63.0 5.00 5.15
COF 160819C00063500 C 08/19/16 63.5 4.55 4.65
COF 160819C00064000 C 08/19/16 64.0 4.10 4.20
COF 160819C00064500 C 08/19/16 64.5 3.65 3.80
COF 160819C00065000 C 08/19/16 65.0 3.25 3.35
COF 160819C00065500 C 08/19/16 65.5 2.88 2.93
COF 160819C00066000 C 08/19/16 66.0 2.50 2.55
COF 160819C00066500 C 08/19/16 66.5 2.15 2.19
COF 160819C00067000 C 08/19/16 67.0 1.82 1.85
COF 160819C00067500 C 08/19/16 67.5 1.53 1.55
COF 160819C00068000 C 08/19/16 68.0 1.25 1.28
COF 160819C00068500 C 08/19/16 68.5 1.01 1.04
COF 160819C00069000 C 08/19/16 69.0 0.80 0.83
COF 160819C00069500 C 08/19/16 69.5 0.63 0.66
COF 160819C00070000 C 08/19/16 70.0 0.48 0.51
COF 160819C00070500 C 08/19/16 70.5 0.36 0.40
COF 160819C00071000 C 08/19/16 71.0 0.27 0.30
COF 160819C00071500 C 08/19/16 71.5 0.20 0.24
COF 160819C00072000 C 08/19/16 72.0 0.14 0.19
COF 160819C00072500 C 08/19/16 72.5 0.10 0.16
COF 160819C00073000 C 08/19/16 73.0 0.01 0.38
COF 160819C00073500 C 08/19/16 73.5 0.01 0.28
COF 160819C00074000 C 08/19/16 74.0 0.01 0.09
COF 160819C00074500 C 08/19/16 74.5 0.01 0.17
COF 160819C00075000 C 08/19/16 75.0 0.01 0.08
COF 160819C00075500 C 08/19/16 75.5 0.00 0.42
COF 160819C00076000 C 08/19/16 76.0 0.00 0.39
COF 160819C00076500 C 08/19/16 76.5 0.00 0.47
COF 160819C00077000 C 08/19/16 77.0 0.00 0.35
COF 160819C00077500 C 08/19/16 77.5 0.00 0.15
COF 160819C00078000 C 08/19/16 78.0 0.00 0.06
COF 160819C00078500 C 08/19/16 78.5 0.00 0.48
COF 160819C00079000 C 08/19/16 79.0 0.00 0.06
COF 160819C00079500 C 08/19/16 79.5 0.00 0.39
COF 160819C00080000 C 08/19/16 80.0 0.00 0.06
COF 160819C00085000 C 08/19/16 85.0 0.00 0.06
COF 160819C00090000 C 08/19/16 90.0 0.00 0.50
COF 160819C00095000 C 08/19/16 95.0 0.00 0.06
COF 160819C00100000 C 08/19/16 100.0 0.00 0.39
COF 160819P00032500 P 08/19/16 32.5 0.00 0.06
COF 160819P00035000 P 08/19/16 35.0 0.00 0.13
COF 160819P00037500 P 08/19/16 37.5 0.00 0.50
COF 160819P00040000 P 08/19/16 40.0 0.00 0.13
COF 160819P00042500 P 08/19/16 42.5 0.00 0.50
COF 160819P00045000 P 08/19/16 45.0 0.00 0.50
COF 160819P00047500 P 08/19/16 47.5 0.00 0.42
COF 160819P00050000 P 08/19/16 50.0 0.00 0.08
COF 160819P00051000 P 08/19/16 51.0 0.00 0.40
COF 160819P00052000 P 08/19/16 52.0 0.00 0.08
COF 160819P00052500 P 08/19/16 52.5 0.00 0.47
COF 160819P00053000 P 08/19/16 53.0 0.00 0.40
COF 160819P00053500 P 08/19/16 53.5 0.00 0.12
COF 160819P00054000 P 08/19/16 54.0 0.00 0.09
COF 160819P00054500 P 08/19/16 54.5 0.00 0.34
COF 160819P00055000 P 08/19/16 55.0 0.00 0.20
COF 160819P00055500 P 08/19/16 55.5 0.00 0.33
COF 160819P00056000 P 08/19/16 56.0 0.00 0.48
COF 160819P00056500 P 08/19/16 56.5 0.00 0.22
COF 160819P00057000 P 08/19/16 57.0 0.00 0.12
COF 160819P00057500 P 08/19/16 57.5 0.00 0.45
COF 160819P00058000 P 08/19/16 58.0 0.02 0.42
COF 160819P00058500 P 08/19/16 58.5 0.03 0.41
COF 160819P00059000 P 08/19/16 59.0 0.04 0.45
COF 160819P00059500 P 08/19/16 59.5 0.07 0.17
COF 160819P00060000 P 08/19/16 60.0 0.10 0.15
COF 160819P00060500 P 08/19/16 60.5 0.13 0.17
COF 160819P00061000 P 08/19/16 61.0 0.15 0.20
COF 160819P00061500 P 08/19/16 61.5 0.18 0.23
COF 160819P00062000 P 08/19/16 62.0 0.21 0.26
COF 160819P00062500 P 08/19/16 62.5 0.25 0.31
COF 160819P00063000 P 08/19/16 63.0 0.32 0.36
COF 160819P00063500 P 08/19/16 63.5 0.38 0.41
COF 160819P00064000 P 08/19/16 64.0 0.45 0.49
COF 160819P00064500 P 08/19/16 64.5 0.53 0.57
COF 160819P00065000 P 08/19/16 65.0 0.64 0.67
COF 160819P00065500 P 08/19/16 65.5 0.76 0.79
COF 160819P00066000 P 08/19/16 66.0 0.89 0.92
COF 160819P00066500 P 08/19/16 66.5 1.05 1.08
COF 160819P00067000 P 08/19/16 67.0 1.24 1.26
COF 160819P00067500 P 08/19/16 67.5 1.44 1.47
COF 160819P00068000 P 08/19/16 68.0 1.68 1.71
COF 160819P00068500 P 08/19/16 68.5 1.94 1.98
COF 160819P00069000 P 08/19/16 69.0 2.23 2.28
COF 160819P00069500 P 08/19/16 69.5 2.55 2.61
COF 160819P00070000 P 08/19/16 70.0 2.91 2.97
COF 160819P00070500 P 08/19/16 70.5 3.25 3.40
COF 160819P00071000 P 08/19/16 71.0 3.70 3.80
COF 160819P00071500 P 08/19/16 71.5 4.10 4.25
COF 160819P00072000 P 08/19/16 72.0 4.55 4.70
COF 160819P00072500 P 08/19/16 72.5 5.00 5.15
COF 160819P00073000 P 08/19/16 73.0 5.50 5.60
COF 160819P00073500 P 08/19/16 73.5 5.95 6.10
COF 160819P00074000 P 08/19/16 74.0 6.45 6.60
COF 160819P00074500 P 08/19/16 74.5 6.95 7.05
COF 160819P00075000 P 08/19/16 75.0 7.40 7.60
COF 160819P00075500 P 08/19/16 75.5 6.10 8.10
COF 160819P00076000 P 08/19/16 76.0 6.60 8.60
COF 160819P00076500 P 08/19/16 76.5 8.90 9.05
COF 160819P00077000 P 08/19/16 77.0 7.60 9.60
COF 160819P00077500 P 08/19/16 77.5 8.10 10.10
COF 160819P00078000 P 08/19/16 78.0 8.60 10.60
COF 160819P00078500 P 08/19/16 78.5 9.10 11.10
COF 160819P00079000 P 08/19/16 79.0 9.55 11.65
COF 160819P00079500 P 08/19/16 79.5 10.05 12.15
COF 160819P00080000 P 08/19/16 80.0 10.55 12.60
COF 160819P00085000 P 08/19/16 85.0 15.30 17.60
COF 160819P00090000 P 08/19/16 90.0 20.55 22.65
COF 160819P00095000 P 08/19/16 95.0 25.55 27.65
COF 160819P00100000 P 08/19/16 100.0 30.55 34.35
COF 160826C00045000 C 08/26/16 45.0 20.95 25.20
COF 160826C00050000 C 08/26/16 50.0 15.80 19.95
COF 160826C00051000 C 08/26/16 51.0 14.80 19.00
COF 160826C00052000 C 08/26/16 52.0 13.70 18.05
COF 160826C00053000 C 08/26/16 53.0 12.55 16.90
COF 160826C00054000 C 08/26/16 54.0 11.55 15.90
COF 160826C00054500 C 08/26/16 54.5 11.20 15.65
COF 160826C00055000 C 08/26/16 55.0 10.75 15.00
COF 160826C00055500 C 08/26/16 55.5 10.20 14.75
COF 160826C00056000 C 08/26/16 56.0 9.60 13.90
COF 160826C00056500 C 08/26/16 56.5 9.30 13.55
COF 160826C00057000 C 08/26/16 57.0 8.70 12.40
COF 160826C00057500 C 08/26/16 57.5 8.10 11.70
COF 160826C00058000 C 08/26/16 58.0 7.70 11.35
COF 160826C00058500 C 08/26/16 58.5 7.20 10.80
COF 160826C00059000 C 08/26/16 59.0 6.65 10.85
COF 160826C00059500 C 08/26/16 59.5 6.15 10.35
COF 160826C00060000 C 08/26/16 60.0 5.65 10.00
COF 160826C00060500 C 08/26/16 60.5 7.35 7.65
COF 160826C00061000 C 08/26/16 61.0 6.90 7.15
COF 160826C00061500 C 08/26/16 61.5 6.35 6.65
COF 160826C00062000 C 08/26/16 62.0 5.95 6.15
COF 160826C00062500 C 08/26/16 62.5 5.45 5.65
COF 160826C00063000 C 08/26/16 63.0 5.05 5.20
COF 160826C00063500 C 08/26/16 63.5 4.60 4.75
COF 160826C00064000 C 08/26/16 64.0 4.15 4.35
COF 160826C00064500 C 08/26/16 64.5 3.70 3.95
COF 160826C00065000 C 08/26/16 65.0 3.35 3.55
COF 160826C00065500 C 08/26/16 65.5 2.98 3.15
COF 160826C00066000 C 08/26/16 66.0 2.63 2.73
COF 160826C00066500 C 08/26/16 66.5 2.30 2.38
COF 160826C00067000 C 08/26/16 67.0 1.99 2.05
COF 160826C00067500 C 08/26/16 67.5 1.70 1.76
COF 160826C00068000 C 08/26/16 68.0 1.43 1.49
COF 160826C00068500 C 08/26/16 68.5 1.19 1.24
COF 160826C00069000 C 08/26/16 69.0 0.99 1.03
COF 160826C00069500 C 08/26/16 69.5 0.80 0.83
COF 160826C00070000 C 08/26/16 70.0 0.63 0.68
COF 160826C00070500 C 08/26/16 70.5 0.49 0.54
COF 160826C00071000 C 08/26/16 71.0 0.38 0.43
COF 160826C00071500 C 08/26/16 71.5 0.29 0.36
COF 160826C00072000 C 08/26/16 72.0 0.22 0.30
COF 160826C00072500 C 08/26/16 72.5 0.00 0.30
COF 160826C00073000 C 08/26/16 73.0 0.00 0.40
COF 160826C00074000 C 08/26/16 74.0 0.00 0.49
COF 160826C00075000 C 08/26/16 75.0 0.00 0.32
COF 160826C00076000 C 08/26/16 76.0 0.00 0.50
COF 160826C00077000 C 08/26/16 77.0 0.00 0.50
COF 160826P00045000 P 08/26/16 45.0 0.00 0.50
COF 160826P00050000 P 08/26/16 50.0 0.00 0.50
COF 160826P00051000 P 08/26/16 51.0 0.00 0.50
COF 160826P00052000 P 08/26/16 52.0 0.00 0.50
COF 160826P00053000 P 08/26/16 53.0 0.00 0.50
COF 160826P00054000 P 08/26/16 54.0 0.00 0.49
COF 160826P00054500 P 08/26/16 54.5 0.00 0.49
COF 160826P00055000 P 08/26/16 55.0 0.00 0.49
COF 160826P00055500 P 08/26/16 55.5 0.00 0.49
COF 160826P00056000 P 08/26/16 56.0 0.00 0.48
COF 160826P00056500 P 08/26/16 56.5 0.00 0.48
COF 160826P00057000 P 08/26/16 57.0 0.00 0.47
COF 160826P00057500 P 08/26/16 57.5 0.00 0.46
COF 160826P00058000 P 08/26/16 58.0 0.00 0.45
COF 160826P00058500 P 08/26/16 58.5 0.00 0.39
COF 160826P00059000 P 08/26/16 59.0 0.00 0.34
COF 160826P00059500 P 08/26/16 59.5 0.00 0.28
COF 160826P00060000 P 08/26/16 60.0 0.17 0.22
COF 160826P00060500 P 08/26/16 60.5 0.20 0.25
COF 160826P00061000 P 08/26/16 61.0 0.23 0.29
COF 160826P00061500 P 08/26/16 61.5 0.27 0.33
COF 160826P00062000 P 08/26/16 62.0 0.31 0.38
COF 160826P00062500 P 08/26/16 62.5 0.37 0.42
COF 160826P00063000 P 08/26/16 63.0 0.44 0.48
COF 160826P00063500 P 08/26/16 63.5 0.51 0.55
COF 160826P00064000 P 08/26/16 64.0 0.60 0.63
COF 160826P00064500 P 08/26/16 64.5 0.69 0.73
COF 160826P00065000 P 08/26/16 65.0 0.81 0.84
COF 160826P00065500 P 08/26/16 65.5 0.93 0.97
COF 160826P00066000 P 08/26/16 66.0 1.08 1.12
COF 160826P00066500 P 08/26/16 66.5 1.25 1.29
COF 160826P00067000 P 08/26/16 67.0 1.43 1.48
COF 160826P00067500 P 08/26/16 67.5 1.64 1.68
COF 160826P00068000 P 08/26/16 68.0 1.88 1.93
COF 160826P00068500 P 08/26/16 68.5 2.14 2.19
COF 160826P00069000 P 08/26/16 69.0 2.41 2.48
COF 160826P00069500 P 08/26/16 69.5 2.70 2.81
COF 160826P00070000 P 08/26/16 70.0 3.00 3.20
COF 160826P00070500 P 08/26/16 70.5 3.40 3.55
COF 160826P00071000 P 08/26/16 71.0 3.80 3.95
COF 160826P00071500 P 08/26/16 71.5 4.20 4.35
COF 160826P00072000 P 08/26/16 72.0 4.55 4.80
COF 160826P00072500 P 08/26/16 72.5 5.05 5.25
COF 160826P00073000 P 08/26/16 73.0 5.50 5.70
COF 160826P00074000 P 08/26/16 74.0 6.40 6.65
COF 160826P00075000 P 08/26/16 75.0 5.50 9.80
COF 160826P00076000 P 08/26/16 76.0 6.60 8.65
COF 160826P00077000 P 08/26/16 77.0 8.55 9.65
COF 160902C00057000 C 09/02/16 57.0 9.15 12.15
COF 160902C00058000 C 09/02/16 58.0 7.60 12.00
COF 160902C00058500 C 09/02/16 58.5 7.10 11.40
COF 160902C00059000 C 09/02/16 59.0 6.80 10.95
COF 160902C00059500 C 09/02/16 59.5 6.15 9.50
COF 160902C00060000 C 09/02/16 60.0 5.75 8.40
COF 160902C00060500 C 09/02/16 60.5 5.25 9.50
COF 160902C00061000 C 09/02/16 61.0 6.95 7.15
COF 160902C00061500 C 09/02/16 61.5 6.45 6.70
COF 160902C00062000 C 09/02/16 62.0 6.05 6.20
COF 160902C00062500 C 09/02/16 62.5 5.55 5.75
COF 160902C00063000 C 09/02/16 63.0 5.15 5.30
COF 160902C00063500 C 09/02/16 63.5 4.70 4.85
COF 160902C00064000 C 09/02/16 64.0 4.30 4.50
COF 160902C00064500 C 09/02/16 64.5 3.90 4.10
COF 160902C00065000 C 09/02/16 65.0 3.50 3.70
COF 160902C00065500 C 09/02/16 65.5 3.15 3.30
COF 160902C00066000 C 09/02/16 66.0 2.82 2.89
COF 160902C00066500 C 09/02/16 66.5 2.48 2.60
COF 160902C00067000 C 09/02/16 67.0 2.16 2.25
COF 160902C00067500 C 09/02/16 67.5 1.89 1.96
COF 160902C00068000 C 09/02/16 68.0 1.64 1.70
COF 160902C00068500 C 09/02/16 68.5 1.37 1.45
COF 160902C00069000 C 09/02/16 69.0 1.17 1.23
COF 160902C00069500 C 09/02/16 69.5 0.99 1.03
COF 160902C00070000 C 09/02/16 70.0 0.81 0.85
COF 160902C00070500 C 09/02/16 70.5 0.66 0.70
COF 160902C00071000 C 09/02/16 71.0 0.52 0.57
COF 160902C00071500 C 09/02/16 71.5 0.41 0.46
COF 160902C00072000 C 09/02/16 72.0 0.32 0.40
COF 160902C00072500 C 09/02/16 72.5 0.25 0.34
COF 160902C00073000 C 09/02/16 73.0 0.00 0.28
COF 160902C00073500 C 09/02/16 73.5 0.00 0.38
COF 160902C00074000 C 09/02/16 74.0 0.00 0.46
COF 160902C00074500 C 09/02/16 74.5 0.00 0.47
COF 160902C00075000 C 09/02/16 75.0 0.00 0.48
COF 160902C00076000 C 09/02/16 76.0 0.00 0.50
COF 160902C00077000 C 09/02/16 77.0 0.00 0.50
COF 160902P00057000 P 09/02/16 57.0 0.00 0.44
COF 160902P00058000 P 09/02/16 58.0 0.00 0.37
COF 160902P00058500 P 09/02/16 58.5 0.00 0.30
COF 160902P00059000 P 09/02/16 59.0 0.19 0.24
COF 160902P00059500 P 09/02/16 59.5 0.22 0.27
COF 160902P00060000 P 09/02/16 60.0 0.25 0.31
COF 160902P00060500 P 09/02/16 60.5 0.28 0.35
COF 160902P00061000 P 09/02/16 61.0 0.32 0.39
COF 160902P00061500 P 09/02/16 61.5 0.39 0.43
COF 160902P00062000 P 09/02/16 62.0 0.43 0.49
COF 160902P00062500 P 09/02/16 62.5 0.50 0.55
COF 160902P00063000 P 09/02/16 63.0 0.57 0.62
COF 160902P00063500 P 09/02/16 63.5 0.66 0.70
COF 160902P00064000 P 09/02/16 64.0 0.75 0.79
COF 160902P00064500 P 09/02/16 64.5 0.86 0.90
COF 160902P00065000 P 09/02/16 65.0 0.98 1.03
COF 160902P00065500 P 09/02/16 65.5 1.11 1.16
COF 160902P00066000 P 09/02/16 66.0 1.28 1.32
COF 160902P00066500 P 09/02/16 66.5 1.41 1.49
COF 160902P00067000 P 09/02/16 67.0 1.63 1.68
COF 160902P00067500 P 09/02/16 67.5 1.83 1.90
COF 160902P00068000 P 09/02/16 68.0 2.07 2.14
COF 160902P00068500 P 09/02/16 68.5 2.32 2.40
COF 160902P00069000 P 09/02/16 69.0 2.61 2.67
COF 160902P00069500 P 09/02/16 69.5 2.91 2.99
COF 160902P00070000 P 09/02/16 70.0 3.20 3.35
COF 160902P00070500 P 09/02/16 70.5 3.55 3.70
COF 160902P00071000 P 09/02/16 71.0 3.90 4.10
COF 160902P00071500 P 09/02/16 71.5 4.30 4.50
COF 160902P00072000 P 09/02/16 72.0 4.75 4.90
COF 160902P00072500 P 09/02/16 72.5 5.15 5.30
COF 160902P00073000 P 09/02/16 73.0 5.60 5.75
COF 160902P00073500 P 09/02/16 73.5 6.05 6.25
COF 160902P00074000 P 09/02/16 74.0 6.45 6.75
COF 160902P00074500 P 09/02/16 74.5 6.90 7.15
COF 160902P00075000 P 09/02/16 75.0 5.55 7.75
COF 160902P00076000 P 09/02/16 76.0 6.55 8.80
COF 160902P00077000 P 09/02/16 77.0 8.70 9.65
COF 160916C00030000 C 09/16/16 30.0 36.60 39.25
COF 160916C00032500 C 09/16/16 32.5 33.95 37.30
COF 160916C00035000 C 09/16/16 35.0 31.35 34.90
COF 160916C00037500 C 09/16/16 37.5 28.90 32.30
COF 160916C00040000 C 09/16/16 40.0 26.35 29.70
COF 160916C00042500 C 09/16/16 42.5 23.85 26.80
COF 160916C00045000 C 09/16/16 45.0 21.45 23.90
COF 160916C00047500 C 09/16/16 47.5 18.85 21.95
COF 160916C00050000 C 09/16/16 50.0 16.70 19.35
COF 160916C00052500 C 09/16/16 52.5 13.45 16.75
COF 160916C00055000 C 09/16/16 55.0 11.05 14.05
COF 160916C00057500 C 09/16/16 57.5 8.80 11.30
COF 160916C00060000 C 09/16/16 60.0 7.80 8.45
COF 160916C00062500 C 09/16/16 62.5 5.85 5.95
COF 160916C00065000 C 09/16/16 65.0 3.85 4.00
COF 160916C00067500 C 09/16/16 67.5 2.30 2.34
COF 160916C00070000 C 09/16/16 70.0 1.14 1.19
COF 160916C00072500 C 09/16/16 72.5 0.46 0.52
COF 160916C00075000 C 09/16/16 75.0 0.08 0.41
COF 160916C00077500 C 09/16/16 77.5 0.05 0.11
COF 160916C00080000 C 09/16/16 80.0 0.01 0.08
COF 160916C00082500 C 09/16/16 82.5 0.00 0.06
COF 160916C00085000 C 09/16/16 85.0 0.00 0.07
COF 160916C00090000 C 09/16/16 90.0 0.00 0.08
COF 160916C00095000 C 09/16/16 95.0 0.00 0.06
COF 160916P00030000 P 09/16/16 30.0 0.00 0.06
COF 160916P00032500 P 09/16/16 32.5 0.00 0.06
COF 160916P00035000 P 09/16/16 35.0 0.00 0.08
COF 160916P00037500 P 09/16/16 37.5 0.00 0.06
COF 160916P00040000 P 09/16/16 40.0 0.00 0.12
COF 160916P00042500 P 09/16/16 42.5 0.00 0.14
COF 160916P00045000 P 09/16/16 45.0 0.01 0.22
COF 160916P00047500 P 09/16/16 47.5 0.01 0.27
COF 160916P00050000 P 09/16/16 50.0 0.03 0.16
COF 160916P00052500 P 09/16/16 52.5 0.05 0.18
COF 160916P00055000 P 09/16/16 55.0 0.15 0.43
COF 160916P00057500 P 09/16/16 57.5 0.26 0.31
COF 160916P00060000 P 09/16/16 60.0 0.45 0.49
COF 160916P00062500 P 09/16/16 62.5 0.77 0.81
COF 160916P00065000 P 09/16/16 65.0 1.34 1.38
COF 160916P00067500 P 09/16/16 67.5 2.23 2.27
COF 160916P00070000 P 09/16/16 70.0 3.50 3.65
COF 160916P00072500 P 09/16/16 72.5 5.30 5.50
COF 160916P00075000 P 09/16/16 75.0 7.30 7.90
COF 160916P00077500 P 09/16/16 77.5 9.25 10.30
COF 160916P00080000 P 09/16/16 80.0 11.70 13.30
COF 160916P00082500 P 09/16/16 82.5 13.05 16.40
COF 160916P00085000 P 09/16/16 85.0 15.75 19.50
COF 160916P00090000 P 09/16/16 90.0 20.75 24.35
COF 160916P00095000 P 09/16/16 95.0 25.75 29.55
COF 161216C00030000 C 12/16/16 30.0 36.50 39.60
COF 161216C00032500 C 12/16/16 32.5 34.05 37.10
COF 161216C00035000 C 12/16/16 35.0 31.55 34.60
COF 161216C00037500 C 12/16/16 37.5 29.05 32.15
COF 161216C00040000 C 12/16/16 40.0 26.50 29.60
COF 161216C00042500 C 12/16/16 42.5 24.15 27.40
COF 161216C00045000 C 12/16/16 45.0 20.95 24.65
COF 161216C00047500 C 12/16/16 47.5 19.15 22.20
COF 161216C00050000 C 12/16/16 50.0 16.80 19.80
COF 161216C00052500 C 12/16/16 52.5 15.20 16.05
COF 161216C00055000 C 12/16/16 55.0 12.75 13.95
COF 161216C00057500 C 12/16/16 57.5 10.45 11.80
COF 161216C00060000 C 12/16/16 60.0 8.75 9.50
COF 161216C00062500 C 12/16/16 62.5 7.20 7.60
COF 161216C00065000 C 12/16/16 65.0 5.45 5.80
COF 161216C00067500 C 12/16/16 67.5 4.00 4.20
COF 161216C00070000 C 12/16/16 70.0 2.82 3.10
COF 161216C00072500 C 12/16/16 72.5 1.88 2.11
COF 161216C00075000 C 12/16/16 75.0 1.14 1.49
COF 161216C00077500 C 12/16/16 77.5 0.66 1.22
COF 161216C00080000 C 12/16/16 80.0 0.21 0.68
COF 161216C00082500 C 12/16/16 82.5 0.01 0.40
COF 161216C00085000 C 12/16/16 85.0 0.05 0.29
COF 161216C00090000 C 12/16/16 90.0 0.00 0.28
COF 161216C00095000 C 12/16/16 95.0 0.00 0.20
COF 161216C00100000 C 12/16/16 100.0 0.00 0.15
COF 161216C00105000 C 12/16/16 105.0 0.00 0.12
COF 161216P00030000 P 12/16/16 30.0 0.00 0.23
COF 161216P00032500 P 12/16/16 32.5 0.00 0.30
COF 161216P00035000 P 12/16/16 35.0 0.01 0.20
COF 161216P00037500 P 12/16/16 37.5 0.02 0.49
COF 161216P00040000 P 12/16/16 40.0 0.05 0.49
COF 161216P00042500 P 12/16/16 42.5 0.02 0.51
COF 161216P00045000 P 12/16/16 45.0 0.10 0.59
COF 161216P00047500 P 12/16/16 47.5 0.20 0.66
COF 161216P00050000 P 12/16/16 50.0 0.34 0.83
COF 161216P00052500 P 12/16/16 52.5 0.52 1.02
COF 161216P00055000 P 12/16/16 55.0 0.91 1.43
COF 161216P00057500 P 12/16/16 57.5 1.31 1.44
COF 161216P00060000 P 12/16/16 60.0 1.78 1.91
COF 161216P00062500 P 12/16/16 62.5 2.39 2.57
COF 161216P00065000 P 12/16/16 65.0 3.15 3.40
COF 161216P00067500 P 12/16/16 67.5 4.30 4.50
COF 161216P00070000 P 12/16/16 70.0 5.45 5.75
COF 161216P00072500 P 12/16/16 72.5 7.05 7.75
COF 161216P00075000 P 12/16/16 75.0 8.40 9.75
COF 161216P00077500 P 12/16/16 77.5 10.50 11.70
COF 161216P00080000 P 12/16/16 80.0 12.80 13.80
COF 161216P00082500 P 12/16/16 82.5 13.65 16.75
COF 161216P00085000 P 12/16/16 85.0 17.40 18.45
COF 161216P00090000 P 12/16/16 90.0 22.05 23.35
COF 161216P00095000 P 12/16/16 95.0 27.20 28.30
COF 161216P00100000 P 12/16/16 100.0 30.85 33.30
COF 161216P00105000 P 12/16/16 105.0 37.30 38.25
COF 170120C00030000 C 01/20/17 30.0 36.50 39.60
COF 170120C00032500 C 01/20/17 32.5 34.85 35.80
COF 170120C00035000 C 01/20/17 35.0 32.35 33.45
COF 170120C00037500 C 01/20/17 37.5 29.85 30.85
COF 170120C00040000 C 01/20/17 40.0 27.35 28.35
COF 170120C00042500 C 01/20/17 42.5 24.85 25.85
COF 170120C00045000 C 01/20/17 45.0 21.05 24.70
COF 170120C00047500 C 01/20/17 47.5 19.30 22.30
COF 170120C00050000 C 01/20/17 50.0 17.65 18.65
COF 170120C00052500 C 01/20/17 52.5 15.15 16.45
COF 170120C00055000 C 01/20/17 55.0 12.85 14.35
COF 170120C00057500 C 01/20/17 57.5 10.70 11.95
COF 170120C00060000 C 01/20/17 60.0 9.45 9.90
COF 170120C00062500 C 01/20/17 62.5 7.65 8.05
COF 170120C00065000 C 01/20/17 65.0 6.00 6.25
COF 170120C00067500 C 01/20/17 67.5 4.60 4.90
COF 170120C00070000 C 01/20/17 70.0 3.40 3.65
COF 170120C00072500 C 01/20/17 72.5 2.41 2.58
COF 170120C00075000 C 01/20/17 75.0 1.66 1.77
COF 170120C00077500 C 01/20/17 77.5 1.10 1.29
COF 170120C00080000 C 01/20/17 80.0 0.72 0.82
COF 170120C00082500 C 01/20/17 82.5 0.42 0.60
COF 170120C00085000 C 01/20/17 85.0 0.25 0.64
COF 170120C00087500 C 01/20/17 87.5 0.15 0.29
COF 170120C00090000 C 01/20/17 90.0 0.08 0.21
COF 170120C00092500 C 01/20/17 92.5 0.01 0.36
COF 170120C00095000 C 01/20/17 95.0 0.01 0.12
COF 170120C00097500 C 01/20/17 97.5 0.00 0.24
COF 170120C00100000 C 01/20/17 100.0 0.00 0.21
COF 170120C00105000 C 01/20/17 105.0 0.00 0.16
COF 170120C00110000 C 01/20/17 110.0 0.00 0.14
COF 170120C00115000 C 01/20/17 115.0 0.00 0.12
COF 170120C00120000 C 01/20/17 120.0 0.00 0.05
COF 170120C00125000 C 01/20/17 125.0 0.00 0.11
COF 170120P00030000 P 01/20/17 30.0 0.07 0.35
COF 170120P00032500 P 01/20/17 32.5 0.05 0.44
COF 170120P00035000 P 01/20/17 35.0 0.07 0.49
COF 170120P00037500 P 01/20/17 37.5 0.09 0.50
COF 170120P00040000 P 01/20/17 40.0 0.20 0.70
COF 170120P00042500 P 01/20/17 42.5 0.14 0.63
COF 170120P00045000 P 01/20/17 45.0 0.25 0.98
COF 170120P00047500 P 01/20/17 47.5 0.59 0.88
COF 170120P00050000 P 01/20/17 50.0 0.77 1.01
COF 170120P00052500 P 01/20/17 52.5 0.95 1.11
COF 170120P00055000 P 01/20/17 55.0 1.26 1.43
COF 170120P00057500 P 01/20/17 57.5 1.62 1.79
COF 170120P00060000 P 01/20/17 60.0 2.19 2.30
COF 170120P00062500 P 01/20/17 62.5 2.87 2.98
COF 170120P00065000 P 01/20/17 65.0 3.65 3.85
COF 170120P00067500 P 01/20/17 67.5 4.65 4.90
COF 170120P00070000 P 01/20/17 70.0 5.95 6.20
COF 170120P00072500 P 01/20/17 72.5 7.45 7.75
COF 170120P00075000 P 01/20/17 75.0 8.80 9.50
COF 170120P00077500 P 01/20/17 77.5 10.70 12.10
COF 170120P00080000 P 01/20/17 80.0 12.95 14.10
COF 170120P00082500 P 01/20/17 82.5 15.25 16.20
COF 170120P00085000 P 01/20/17 85.0 16.25 19.20
COF 170120P00087500 P 01/20/17 87.5 18.65 21.60
COF 170120P00090000 P 01/20/17 90.0 21.10 24.00
COF 170120P00092500 P 01/20/17 92.5 23.55 27.25
COF 170120P00095000 P 01/20/17 95.0 26.05 28.80
COF 170120P00097500 P 01/20/17 97.5 28.50 32.20
COF 170120P00100000 P 01/20/17 100.0 31.00 33.90
COF 170120P00105000 P 01/20/17 105.0 35.95 39.70
COF 170120P00110000 P 01/20/17 110.0 40.95 44.60
COF 170120P00115000 P 01/20/17 115.0 45.95 49.80
COF 170120P00120000 P 01/20/17 120.0 50.95 53.70
COF 170120P00125000 P 01/20/17 125.0 55.90 58.95
COF 170317C00035000 C 03/17/17 35.0 30.95 34.80
COF 170317C00037500 C 03/17/17 37.5 28.10 32.05
COF 170317C00040000 C 03/17/17 40.0 26.85 28.95
COF 170317C00042500 C 03/17/17 42.5 24.40 26.00
COF 170317C00045000 C 03/17/17 45.0 21.05 24.90
COF 170317C00047500 C 03/17/17 47.5 20.10 21.20
COF 170317C00050000 C 03/17/17 50.0 17.70 19.00
COF 170317C00055000 C 03/17/17 55.0 13.15 14.75
COF 170317C00060000 C 03/17/17 60.0 9.85 10.40
COF 170317C00062500 C 03/17/17 62.5 8.05 8.60
COF 170317C00065000 C 03/17/17 65.0 6.55 7.10
COF 170317C00067500 C 03/17/17 67.5 5.25 5.70
COF 170317C00070000 C 03/17/17 70.0 3.95 4.35
COF 170317C00072500 C 03/17/17 72.5 3.05 3.35
COF 170317C00075000 C 03/17/17 75.0 2.24 2.60
COF 170317C00077500 C 03/17/17 77.5 1.61 1.88
COF 170317C00080000 C 03/17/17 80.0 0.99 1.42
COF 170317C00085000 C 03/17/17 85.0 0.37 0.73
COF 170317C00090000 C 03/17/17 90.0 0.02 0.69
COF 170317C00095000 C 03/17/17 95.0 0.00 0.46
COF 170317C00100000 C 03/17/17 100.0 0.00 0.18
COF 170317P00035000 P 03/17/17 35.0 0.06 0.48
COF 170317P00037500 P 03/17/17 37.5 0.13 0.62
COF 170317P00040000 P 03/17/17 40.0 0.23 0.72
COF 170317P00042500 P 03/17/17 42.5 0.35 0.85
COF 170317P00045000 P 03/17/17 45.0 0.50 0.99
COF 170317P00047500 P 03/17/17 47.5 0.69 1.18
COF 170317P00050000 P 03/17/17 50.0 0.94 1.47
COF 170317P00055000 P 03/17/17 55.0 1.78 1.95
COF 170317P00060000 P 03/17/17 60.0 2.84 3.15
COF 170317P00062500 P 03/17/17 62.5 3.60 4.00
COF 170317P00065000 P 03/17/17 65.0 4.55 4.90
COF 170317P00067500 P 03/17/17 67.5 5.60 6.10
COF 170317P00070000 P 03/17/17 70.0 6.85 7.60
COF 170317P00072500 P 03/17/17 72.5 8.30 8.95
COF 170317P00075000 P 03/17/17 75.0 10.05 10.45
COF 170317P00077500 P 03/17/17 77.5 11.30 13.05
COF 170317P00080000 P 03/17/17 80.0 13.35 14.95
COF 170317P00085000 P 03/17/17 85.0 17.95 19.25
COF 170317P00090000 P 03/17/17 90.0 22.60 23.95
COF 170317P00095000 P 03/17/17 95.0 27.45 29.05
COF 170317P00100000 P 03/17/17 100.0 31.05 34.85
COF 180119C00030000 C 01/19/18 30.0 35.50 40.00
COF 180119C00032500 C 01/19/18 32.5 33.00 37.50
COF 180119C00035000 C 01/19/18 35.0 30.50 35.00
COF 180119C00037500 C 01/19/18 37.5 28.00 32.50
COF 180119C00040000 C 01/19/18 40.0 27.55 28.85
COF 180119C00042500 C 01/19/18 42.5 25.10 26.60
COF 180119C00045000 C 01/19/18 45.0 22.85 24.60
COF 180119C00047500 C 01/19/18 47.5 20.65 22.65
COF 180119C00050000 C 01/19/18 50.0 18.60 20.70
COF 180119C00052500 C 01/19/18 52.5 16.65 18.90
COF 180119C00055000 C 01/19/18 55.0 14.80 16.40
COF 180119C00057500 C 01/19/18 57.5 12.95 14.75
COF 180119C00060000 C 01/19/18 60.0 11.40 12.90
COF 180119C00062500 C 01/19/18 62.5 9.95 11.30
COF 180119C00065000 C 01/19/18 65.0 8.95 9.90
COF 180119C00067500 C 01/19/18 67.5 8.15 8.60
COF 180119C00070000 C 01/19/18 70.0 6.90 7.90
COF 180119C00072500 C 01/19/18 72.5 5.85 6.60
COF 180119C00075000 C 01/19/18 75.0 5.00 5.65
COF 180119C00077500 C 01/19/18 77.5 3.85 5.00
COF 180119C00080000 C 01/19/18 80.0 3.20 4.45
COF 180119C00082500 C 01/19/18 82.5 2.25 4.15
COF 180119C00085000 C 01/19/18 85.0 2.33 2.73
COF 180119C00087500 C 01/19/18 87.5 1.28 2.44
COF 180119C00090000 C 01/19/18 90.0 1.33 2.63
COF 180119C00095000 C 01/19/18 95.0 0.79 1.41
COF 180119C00100000 C 01/19/18 100.0 0.16 0.99
COF 180119C00105000 C 01/19/18 105.0 0.11 0.69
COF 180119C00110000 C 01/19/18 110.0 0.15 0.59
COF 180119C00115000 C 01/19/18 115.0 0.10 0.41
COF 180119P00030000 P 01/19/18 30.0 0.70 1.01
COF 180119P00032500 P 01/19/18 32.5 0.67 1.62
COF 180119P00035000 P 01/19/18 35.0 0.94 1.82
COF 180119P00037500 P 01/19/18 37.5 1.21 1.99
COF 180119P00040000 P 01/19/18 40.0 1.52 2.34
COF 180119P00042500 P 01/19/18 42.5 1.80 2.68
COF 180119P00045000 P 01/19/18 45.0 2.18 3.10
COF 180119P00047500 P 01/19/18 47.5 2.19 3.40
COF 180119P00050000 P 01/19/18 50.0 3.10 3.45
COF 180119P00052500 P 01/19/18 52.5 3.70 4.05
COF 180119P00055000 P 01/19/18 55.0 4.35 4.75
COF 180119P00057500 P 01/19/18 57.5 5.10 5.50
COF 180119P00060000 P 01/19/18 60.0 6.05 6.40
COF 180119P00062500 P 01/19/18 62.5 7.10 7.40
COF 180119P00065000 P 01/19/18 65.0 8.15 8.50
COF 180119P00067500 P 01/19/18 67.5 9.20 9.75
COF 180119P00070000 P 01/19/18 70.0 10.75 11.80
COF 180119P00072500 P 01/19/18 72.5 11.80 13.55
COF 180119P00075000 P 01/19/18 75.0 12.85 15.10
COF 180119P00077500 P 01/19/18 77.5 14.35 16.80
COF 180119P00080000 P 01/19/18 80.0 16.30 18.65
COF 180119P00082500 P 01/19/18 82.5 17.95 20.55
COF 180119P00085000 P 01/19/18 85.0 19.90 22.50
COF 180119P00087500 P 01/19/18 87.5 21.90 24.55
COF 180119P00090000 P 01/19/18 90.0 24.05 26.55
COF 180119P00095000 P 01/19/18 95.0 28.50 30.80
COF 180119P00100000 P 01/19/18 100.0 33.15 35.25
COF 180119P00105000 P 01/19/18 105.0 36.55 41.50
COF 180119P00110000 P 01/19/18 110.0 41.20 46.00
COF 180119P00115000 P 01/19/18 115.0 46.05 51.00

OPRA data is delayed 15 minutes.