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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Capital One Financial Corporation (COF)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150501C00062500 C 05/01/15 62.5 16.05 19.10
COF 150501C00065000 C 05/01/15 65.0 13.55 16.50
COF 150501C00066000 C 05/01/15 66.0 12.55 15.35
COF 150501C00067000 C 05/01/15 67.0 11.55 14.35
COF 150501C00068000 C 05/01/15 68.0 10.70 13.15
COF 150501C00069000 C 05/01/15 69.0 10.10 12.15
COF 150501C00070000 C 05/01/15 70.0 9.30 11.50
COF 150501C00070500 C 05/01/15 70.5 8.80 11.00
COF 150501C00071000 C 05/01/15 71.0 8.30 10.50
COF 150501C00071500 C 05/01/15 71.5 7.80 10.00
COF 150501C00072000 C 05/01/15 72.0 6.90 9.50
COF 150501C00072500 C 05/01/15 72.5 6.80 8.65
COF 150501C00073000 C 05/01/15 73.0 6.30 8.15
COF 150501C00073500 C 05/01/15 73.5 5.80 7.65
COF 150501C00074000 C 05/01/15 74.0 5.30 7.15
COF 150501C00074500 C 05/01/15 74.5 4.85 6.65
COF 150501C00075000 C 05/01/15 75.0 4.35 6.20
COF 150501C00075500 C 05/01/15 75.5 3.90 5.70
COF 150501C00076000 C 05/01/15 76.0 3.40 5.20
COF 150501C00076500 C 05/01/15 76.5 2.96 4.70
COF 150501C00077000 C 05/01/15 77.0 2.57 4.15
COF 150501C00077500 C 05/01/15 77.5 2.45 3.70
COF 150501C00078000 C 05/01/15 78.0 2.25 3.10
COF 150501C00078500 C 05/01/15 78.5 1.93 2.60
COF 150501C00079000 C 05/01/15 79.0 1.36 2.29
COF 150501C00079500 C 05/01/15 79.5 1.11 1.55
COF 150501C00080000 C 05/01/15 80.0 0.91 1.01
COF 150501C00080500 C 05/01/15 80.5 0.63 0.70
COF 150501C00081000 C 05/01/15 81.0 0.39 0.46
COF 150501C00081500 C 05/01/15 81.5 0.24 0.29
COF 150501C00082000 C 05/01/15 82.0 0.14 0.17
COF 150501C00082500 C 05/01/15 82.5 0.07 0.13
COF 150501C00083000 C 05/01/15 83.0 0.03 0.13
COF 150501C00083500 C 05/01/15 83.5 0.01 0.08
COF 150501C00084000 C 05/01/15 84.0 0.01 0.08
COF 150501C00084500 C 05/01/15 84.5 0.00 0.13
COF 150501C00085000 C 05/01/15 85.0 0.00 0.13
COF 150501C00085500 C 05/01/15 85.5 0.00 0.11
COF 150501C00086000 C 05/01/15 86.0 0.00 0.13
COF 150501C00086500 C 05/01/15 86.5 0.00 0.13
COF 150501C00087000 C 05/01/15 87.0 0.00 0.13
COF 150501C00087500 C 05/01/15 87.5 0.00 0.13
COF 150501C00088000 C 05/01/15 88.0 0.00 0.13
COF 150501C00088500 C 05/01/15 88.5 0.00 0.13
COF 150501C00089000 C 05/01/15 89.0 0.00 0.13
COF 150501C00090000 C 05/01/15 90.0 0.00 0.13
COF 150501C00091000 C 05/01/15 91.0 0.00 0.13
COF 150501C00092000 C 05/01/15 92.0 0.00 0.13
COF 150501C00093000 C 05/01/15 93.0 0.00 0.13
COF 150501C00094000 C 05/01/15 94.0 0.00 0.13
COF 150501C00095000 C 05/01/15 95.0 0.00 0.13
COF 150501C00100000 C 05/01/15 100.0 0.00 0.13
COF 150501C00105000 C 05/01/15 105.0 0.00 0.13
COF 150501C00110000 C 05/01/15 110.0 0.00 0.15
COF 150501P00062500 P 05/01/15 62.5 0.00 0.13
COF 150501P00065000 P 05/01/15 65.0 0.00 0.03
COF 150501P00066000 P 05/01/15 66.0 0.00 0.12
COF 150501P00067000 P 05/01/15 67.0 0.00 0.12
COF 150501P00068000 P 05/01/15 68.0 0.00 0.12
COF 150501P00069000 P 05/01/15 69.0 0.00 0.13
COF 150501P00070000 P 05/01/15 70.0 0.00 0.07
COF 150501P00070500 P 05/01/15 70.5 0.00 0.09
COF 150501P00071000 P 05/01/15 71.0 0.00 0.07
COF 150501P00071500 P 05/01/15 71.5 0.01 0.08
COF 150501P00072000 P 05/01/15 72.0 0.01 0.12
COF 150501P00072500 P 05/01/15 72.5 0.01 0.15
COF 150501P00073000 P 05/01/15 73.0 0.01 0.25
COF 150501P00073500 P 05/01/15 73.5 0.01 0.26
COF 150501P00074000 P 05/01/15 74.0 0.01 0.18
COF 150501P00074500 P 05/01/15 74.5 0.03 0.12
COF 150501P00075000 P 05/01/15 75.0 0.02 0.12
COF 150501P00075500 P 05/01/15 75.5 0.03 0.20
COF 150501P00076000 P 05/01/15 76.0 0.04 0.13
COF 150501P00076500 P 05/01/15 76.5 0.04 0.11
COF 150501P00077000 P 05/01/15 77.0 0.05 0.13
COF 150501P00077500 P 05/01/15 77.5 0.06 0.14
COF 150501P00078000 P 05/01/15 78.0 0.11 0.14
COF 150501P00078500 P 05/01/15 78.5 0.16 0.18
COF 150501P00079000 P 05/01/15 79.0 0.23 0.26
COF 150501P00079500 P 05/01/15 79.5 0.33 0.38
COF 150501P00080000 P 05/01/15 80.0 0.48 0.53
COF 150501P00080500 P 05/01/15 80.5 0.68 0.74
COF 150501P00081000 P 05/01/15 81.0 0.94 1.02
COF 150501P00081500 P 05/01/15 81.5 1.26 1.38
COF 150501P00082000 P 05/01/15 82.0 1.21 1.75
COF 150501P00082500 P 05/01/15 82.5 1.75 2.25
COF 150501P00083000 P 05/01/15 83.0 2.00 2.71
COF 150501P00083500 P 05/01/15 83.5 2.44 3.20
COF 150501P00084000 P 05/01/15 84.0 2.90 3.70
COF 150501P00084500 P 05/01/15 84.5 3.40 4.20
COF 150501P00085000 P 05/01/15 85.0 3.85 5.70
COF 150501P00085500 P 05/01/15 85.5 4.40 5.20
COF 150501P00086000 P 05/01/15 86.0 4.85 5.70
COF 150501P00086500 P 05/01/15 86.5 5.30 6.20
COF 150501P00087000 P 05/01/15 87.0 5.85 6.70
COF 150501P00087500 P 05/01/15 87.5 6.35 7.25
COF 150501P00088000 P 05/01/15 88.0 6.85 8.55
COF 150501P00088500 P 05/01/15 88.5 7.35 8.25
COF 150501P00089000 P 05/01/15 89.0 7.85 8.75
COF 150501P00090000 P 05/01/15 90.0 7.95 11.20
COF 150501P00091000 P 05/01/15 91.0 9.35 10.80
COF 150501P00092000 P 05/01/15 92.0 10.35 11.80
COF 150501P00093000 P 05/01/15 93.0 10.65 12.85
COF 150501P00094000 P 05/01/15 94.0 11.65 13.85
COF 150501P00095000 P 05/01/15 95.0 12.60 15.00
COF 150501P00100000 P 05/01/15 100.0 17.55 20.00
COF 150501P00105000 P 05/01/15 105.0 22.50 25.00
COF 150501P00110000 P 05/01/15 110.0 28.30 29.95
COF 150508C00065000 C 05/08/15 65.0 14.10 16.15
COF 150508C00068000 C 05/08/15 68.0 11.20 13.20
COF 150508C00069000 C 05/08/15 69.0 10.25 12.15
COF 150508C00070000 C 05/08/15 70.0 9.30 11.55
COF 150508C00071000 C 05/08/15 71.0 7.55 10.55
COF 150508C00072000 C 05/08/15 72.0 7.20 9.55
COF 150508C00072500 C 05/08/15 72.5 6.75 8.70
COF 150508C00073000 C 05/08/15 73.0 6.35 8.20
COF 150508C00073500 C 05/08/15 73.5 5.85 7.70
COF 150508C00074000 C 05/08/15 74.0 5.35 7.20
COF 150508C00074500 C 05/08/15 74.5 4.85 6.70
COF 150508C00075000 C 05/08/15 75.0 4.40 6.20
COF 150508C00075500 C 05/08/15 75.5 3.95 5.70
COF 150508C00076000 C 05/08/15 76.0 3.45 5.20
COF 150508C00076500 C 05/08/15 76.5 3.05 4.75
COF 150508C00077000 C 05/08/15 77.0 2.57 4.25
COF 150508C00077500 C 05/08/15 77.5 2.50 3.75
COF 150508C00078000 C 05/08/15 78.0 2.36 3.10
COF 150508C00078500 C 05/08/15 78.5 2.18 2.63
COF 150508C00079000 C 05/08/15 79.0 1.79 2.30
COF 150508C00079500 C 05/08/15 79.5 1.43 2.00
COF 150508C00080000 C 05/08/15 80.0 1.12 1.29
COF 150508C00080500 C 05/08/15 80.5 0.85 0.93
COF 150508C00081000 C 05/08/15 81.0 0.63 0.68
COF 150508C00081500 C 05/08/15 81.5 0.44 0.49
COF 150508C00082000 C 05/08/15 82.0 0.30 0.34
COF 150508C00082500 C 05/08/15 82.5 0.20 0.23
COF 150508C00083000 C 05/08/15 83.0 0.12 0.19
COF 150508C00083500 C 05/08/15 83.5 0.07 0.17
COF 150508C00084000 C 05/08/15 84.0 0.04 0.13
COF 150508C00084500 C 05/08/15 84.5 0.01 0.13
COF 150508C00085000 C 05/08/15 85.0 0.00 0.13
COF 150508C00085500 C 05/08/15 85.5 0.00 0.13
COF 150508C00086000 C 05/08/15 86.0 0.00 0.17
COF 150508C00086500 C 05/08/15 86.5 0.00 0.14
COF 150508C00087000 C 05/08/15 87.0 0.00 0.13
COF 150508C00087500 C 05/08/15 87.5 0.00 0.13
COF 150508C00088000 C 05/08/15 88.0 0.00 0.13
COF 150508C00089000 C 05/08/15 89.0 0.00 0.14
COF 150508C00090000 C 05/08/15 90.0 0.00 0.14
COF 150508C00095000 C 05/08/15 95.0 0.00 0.13
COF 150508P00065000 P 05/08/15 65.0 0.00 0.24
COF 150508P00068000 P 05/08/15 68.0 0.01 0.14
COF 150508P00069000 P 05/08/15 69.0 0.03 0.13
COF 150508P00070000 P 05/08/15 70.0 0.02 0.17
COF 150508P00071000 P 05/08/15 71.0 0.04 0.15
COF 150508P00072000 P 05/08/15 72.0 0.05 0.16
COF 150508P00072500 P 05/08/15 72.5 0.05 0.16
COF 150508P00073000 P 05/08/15 73.0 0.06 0.11
COF 150508P00073500 P 05/08/15 73.5 0.04 0.21
COF 150508P00074000 P 05/08/15 74.0 0.02 0.22
COF 150508P00074500 P 05/08/15 74.5 0.06 0.22
COF 150508P00075000 P 05/08/15 75.0 0.10 0.14
COF 150508P00075500 P 05/08/15 75.5 0.09 0.36
COF 150508P00076000 P 05/08/15 76.0 0.13 0.30
COF 150508P00076500 P 05/08/15 76.5 0.06 0.31
COF 150508P00077000 P 05/08/15 77.0 0.19 0.26
COF 150508P00077500 P 05/08/15 77.5 0.27 0.33
COF 150508P00078000 P 05/08/15 78.0 0.34 0.40
COF 150508P00078500 P 05/08/15 78.5 0.44 0.50
COF 150508P00079000 P 05/08/15 79.0 0.58 0.61
COF 150508P00079500 P 05/08/15 79.5 0.74 0.77
COF 150508P00080000 P 05/08/15 80.0 0.93 0.98
COF 150508P00080500 P 05/08/15 80.5 1.15 1.26
COF 150508P00081000 P 05/08/15 81.0 1.45 1.60
COF 150508P00081500 P 05/08/15 81.5 1.60 1.98
COF 150508P00082000 P 05/08/15 82.0 1.72 2.29
COF 150508P00082500 P 05/08/15 82.5 2.09 2.85
COF 150508P00083000 P 05/08/15 83.0 2.46 3.40
COF 150508P00083500 P 05/08/15 83.5 2.91 4.05
COF 150508P00084000 P 05/08/15 84.0 3.35 5.20
COF 150508P00084500 P 05/08/15 84.5 3.80 5.70
COF 150508P00085000 P 05/08/15 85.0 4.30 6.20
COF 150508P00085500 P 05/08/15 85.5 4.80 6.70
COF 150508P00086000 P 05/08/15 86.0 5.20 7.15
COF 150508P00086500 P 05/08/15 86.5 5.70 7.65
COF 150508P00087000 P 05/08/15 87.0 6.20 8.15
COF 150508P00087500 P 05/08/15 87.5 6.70 8.70
COF 150508P00088000 P 05/08/15 88.0 7.05 8.65
COF 150508P00089000 P 05/08/15 89.0 7.85 9.70
COF 150508P00090000 P 05/08/15 90.0 8.20 11.85
COF 150508P00095000 P 05/08/15 95.0 13.75 15.50
COF 150515C00050000 C 05/15/15 50.0 29.10 31.35
COF 150515C00055000 C 05/15/15 55.0 23.85 26.35
COF 150515C00060000 C 05/15/15 60.0 19.05 21.30
COF 150515C00065000 C 05/15/15 65.0 14.15 16.35
COF 150515C00067000 C 05/15/15 67.0 12.25 14.25
COF 150515C00067500 C 05/15/15 67.5 11.80 13.70
COF 150515C00068000 C 05/15/15 68.0 11.20 13.20
COF 150515C00068500 C 05/15/15 68.5 10.80 12.70
COF 150515C00069000 C 05/15/15 69.0 10.30 12.20
COF 150515C00069500 C 05/15/15 69.5 9.80 11.70
COF 150515C00070000 C 05/15/15 70.0 9.30 11.60
COF 150515C00070500 C 05/15/15 70.5 9.15 10.70
COF 150515C00071000 C 05/15/15 71.0 8.30 10.15
COF 150515C00071500 C 05/15/15 71.5 7.85 9.65
COF 150515C00072000 C 05/15/15 72.0 7.35 9.15
COF 150515C00072500 C 05/15/15 72.5 6.80 8.65
COF 150515C00073000 C 05/15/15 73.0 6.35 8.15
COF 150515C00073500 C 05/15/15 73.5 5.90 7.70
COF 150515C00074000 C 05/15/15 74.0 5.90 7.20
COF 150515C00074500 C 05/15/15 74.5 5.40 6.70
COF 150515C00075000 C 05/15/15 75.0 5.25 6.20
COF 150515C00075500 C 05/15/15 75.5 4.80 5.70
COF 150515C00076000 C 05/15/15 76.0 4.35 5.25
COF 150515C00076500 C 05/15/15 76.5 3.85 4.75
COF 150515C00077000 C 05/15/15 77.0 3.40 4.30
COF 150515C00077500 C 05/15/15 77.5 3.10 3.80
COF 150515C00078000 C 05/15/15 78.0 2.71 3.35
COF 150515C00078500 C 05/15/15 78.5 2.33 2.71
COF 150515C00079000 C 05/15/15 79.0 1.95 2.44
COF 150515C00079500 C 05/15/15 79.5 1.60 1.91
COF 150515C00080000 C 05/15/15 80.0 1.29 1.35
COF 150515C00080500 C 05/15/15 80.5 1.01 1.06
COF 150515C00081000 C 05/15/15 81.0 0.77 0.82
COF 150515C00081500 C 05/15/15 81.5 0.57 0.62
COF 150515C00082000 C 05/15/15 82.0 0.42 0.46
COF 150515C00082500 C 05/15/15 82.5 0.30 0.33
COF 150515C00083000 C 05/15/15 83.0 0.21 0.24
COF 150515C00083500 C 05/15/15 83.5 0.14 0.18
COF 150515C00084000 C 05/15/15 84.0 0.09 0.13
COF 150515C00084500 C 05/15/15 84.5 0.06 0.13
COF 150515C00085000 C 05/15/15 85.0 0.04 0.13
COF 150515C00085500 C 05/15/15 85.5 0.01 0.13
COF 150515C00086000 C 05/15/15 86.0 0.01 0.13
COF 150515C00086500 C 05/15/15 86.5 0.01 0.13
COF 150515C00087000 C 05/15/15 87.0 0.00 0.12
COF 150515C00087500 C 05/15/15 87.5 0.00 0.10
COF 150515C00088000 C 05/15/15 88.0 0.00 0.09
COF 150515C00088500 C 05/15/15 88.5 0.00 0.08
COF 150515C00089000 C 05/15/15 89.0 0.00 0.07
COF 150515C00089500 C 05/15/15 89.5 0.00 0.06
COF 150515C00090000 C 05/15/15 90.0 0.00 0.09
COF 150515C00091000 C 05/15/15 91.0 0.00 0.05
COF 150515C00092000 C 05/15/15 92.0 0.00 0.04
COF 150515C00092500 C 05/15/15 92.5 0.00 0.04
COF 150515C00093000 C 05/15/15 93.0 0.00 0.03
COF 150515C00095000 C 05/15/15 95.0 0.00 0.04
COF 150515C00100000 C 05/15/15 100.0 0.00 0.03
COF 150515C00105000 C 05/15/15 105.0 0.00 0.03
COF 150515C00110000 C 05/15/15 110.0 0.00 0.03
COF 150515C00115000 C 05/15/15 115.0 0.00 0.03
COF 150515C00120000 C 05/15/15 120.0 0.00 0.03
COF 150515P00050000 P 05/15/15 50.0 0.00 0.03
COF 150515P00055000 P 05/15/15 55.0 0.00 0.03
COF 150515P00060000 P 05/15/15 60.0 0.00 0.04
COF 150515P00065000 P 05/15/15 65.0 0.00 0.20
COF 150515P00067000 P 05/15/15 67.0 0.03 0.10
COF 150515P00067500 P 05/15/15 67.5 0.02 0.15
COF 150515P00068000 P 05/15/15 68.0 0.03 0.24
COF 150515P00068500 P 05/15/15 68.5 0.03 0.25
COF 150515P00069000 P 05/15/15 69.0 0.03 0.14
COF 150515P00069500 P 05/15/15 69.5 0.04 0.15
COF 150515P00070000 P 05/15/15 70.0 0.05 0.13
COF 150515P00070500 P 05/15/15 70.5 0.05 0.13
COF 150515P00071000 P 05/15/15 71.0 0.06 0.11
COF 150515P00071500 P 05/15/15 71.5 0.06 0.12
COF 150515P00072000 P 05/15/15 72.0 0.06 0.18
COF 150515P00072500 P 05/15/15 72.5 0.08 0.12
COF 150515P00073000 P 05/15/15 73.0 0.09 0.12
COF 150515P00073500 P 05/15/15 73.5 0.10 0.13
COF 150515P00074000 P 05/15/15 74.0 0.12 0.15
COF 150515P00074500 P 05/15/15 74.5 0.14 0.17
COF 150515P00075000 P 05/15/15 75.0 0.16 0.20
COF 150515P00075500 P 05/15/15 75.5 0.11 0.39
COF 150515P00076000 P 05/15/15 76.0 0.24 0.27
COF 150515P00076500 P 05/15/15 76.5 0.29 0.32
COF 150515P00077000 P 05/15/15 77.0 0.35 0.37
COF 150515P00077500 P 05/15/15 77.5 0.43 0.45
COF 150515P00078000 P 05/15/15 78.0 0.52 0.55
COF 150515P00078500 P 05/15/15 78.5 0.63 0.66
COF 150515P00079000 P 05/15/15 79.0 0.77 0.81
COF 150515P00079500 P 05/15/15 79.5 0.94 0.98
COF 150515P00080000 P 05/15/15 80.0 1.13 1.19
COF 150515P00080500 P 05/15/15 80.5 1.36 1.45
COF 150515P00081000 P 05/15/15 81.0 1.63 1.73
COF 150515P00081500 P 05/15/15 81.5 1.94 2.06
COF 150515P00082000 P 05/15/15 82.0 1.93 2.53
COF 150515P00082500 P 05/15/15 82.5 2.39 2.81
COF 150515P00083000 P 05/15/15 83.0 2.60 3.40
COF 150515P00083500 P 05/15/15 83.5 3.00 4.05
COF 150515P00084000 P 05/15/15 84.0 3.45 4.40
COF 150515P00084500 P 05/15/15 84.5 3.90 4.80
COF 150515P00085000 P 05/15/15 85.0 4.35 6.20
COF 150515P00085500 P 05/15/15 85.5 4.80 6.70
COF 150515P00086000 P 05/15/15 86.0 5.30 7.20
COF 150515P00086500 P 05/15/15 86.5 5.80 7.65
COF 150515P00087000 P 05/15/15 87.0 6.30 8.15
COF 150515P00087500 P 05/15/15 87.5 6.75 8.65
COF 150515P00088000 P 05/15/15 88.0 7.30 9.20
COF 150515P00088500 P 05/15/15 88.5 7.75 9.70
COF 150515P00089000 P 05/15/15 89.0 8.10 10.25
COF 150515P00089500 P 05/15/15 89.5 8.75 10.80
COF 150515P00090000 P 05/15/15 90.0 9.05 11.30
COF 150515P00091000 P 05/15/15 91.0 10.25 12.30
COF 150515P00092000 P 05/15/15 92.0 11.25 12.40
COF 150515P00092500 P 05/15/15 92.5 11.60 12.95
COF 150515P00093000 P 05/15/15 93.0 12.00 13.45
COF 150515P00095000 P 05/15/15 95.0 14.00 15.45
COF 150515P00100000 P 05/15/15 100.0 19.00 20.40
COF 150515P00105000 P 05/15/15 105.0 24.05 25.50
COF 150515P00110000 P 05/15/15 110.0 29.05 30.50
COF 150515P00115000 P 05/15/15 115.0 34.05 35.50
COF 150515P00120000 P 05/15/15 120.0 39.05 40.50
COF 150522C00060000 C 05/22/15 60.0 19.00 21.35
COF 150522C00065000 C 05/22/15 65.0 13.85 16.65
COF 150522C00070000 C 05/22/15 70.0 9.20 11.55
COF 150522C00071000 C 05/22/15 71.0 7.60 10.30
COF 150522C00072000 C 05/22/15 72.0 7.30 9.60
COF 150522C00072500 C 05/22/15 72.5 6.70 8.70
COF 150522C00073000 C 05/22/15 73.0 6.20 8.25
COF 150522C00073500 C 05/22/15 73.5 5.90 7.75
COF 150522C00074000 C 05/22/15 74.0 5.40 7.25
COF 150522C00074500 C 05/22/15 74.5 4.90 6.75
COF 150522C00075000 C 05/22/15 75.0 4.65 6.25
COF 150522C00075500 C 05/22/15 75.5 4.85 5.85
COF 150522C00076000 C 05/22/15 76.0 4.40 5.25
COF 150522C00076500 C 05/22/15 76.5 3.95 4.80
COF 150522C00077000 C 05/22/15 77.0 3.50 4.35
COF 150522C00077500 C 05/22/15 77.5 3.10 3.85
COF 150522C00078000 C 05/22/15 78.0 2.69 3.45
COF 150522C00078500 C 05/22/15 78.5 2.36 3.05
COF 150522C00079000 C 05/22/15 79.0 2.03 2.63
COF 150522C00079500 C 05/22/15 79.5 1.54 2.27
COF 150522C00080000 C 05/22/15 80.0 1.41 1.71
COF 150522C00080500 C 05/22/15 80.5 1.17 1.25
COF 150522C00081000 C 05/22/15 81.0 0.93 1.00
COF 150522C00081500 C 05/22/15 81.5 0.73 0.79
COF 150522C00082000 C 05/22/15 82.0 0.56 0.61
COF 150522C00082500 C 05/22/15 82.5 0.42 0.48
COF 150522C00083000 C 05/22/15 83.0 0.32 0.37
COF 150522C00083500 C 05/22/15 83.5 0.24 0.27
COF 150522C00084000 C 05/22/15 84.0 0.18 0.21
COF 150522C00084500 C 05/22/15 84.5 0.13 0.18
COF 150522C00085000 C 05/22/15 85.0 0.09 0.18
COF 150522C00085500 C 05/22/15 85.5 0.07 0.13
COF 150522C00086000 C 05/22/15 86.0 0.05 0.13
COF 150522C00086500 C 05/22/15 86.5 0.01 0.13
COF 150522C00087000 C 05/22/15 87.0 0.01 0.13
COF 150522C00087500 C 05/22/15 87.5 0.00 0.13
COF 150522C00088000 C 05/22/15 88.0 0.00 0.25
COF 150522C00090000 C 05/22/15 90.0 0.00 0.13
COF 150522C00095000 C 05/22/15 95.0 0.00 0.13
COF 150522P00060000 P 05/22/15 60.0 0.01 0.13
COF 150522P00065000 P 05/22/15 65.0 0.02 0.12
COF 150522P00070000 P 05/22/15 70.0 0.07 0.14
COF 150522P00071000 P 05/22/15 71.0 0.07 0.20
COF 150522P00072000 P 05/22/15 72.0 0.10 0.38
COF 150522P00072500 P 05/22/15 72.5 0.01 0.36
COF 150522P00073000 P 05/22/15 73.0 0.13 0.38
COF 150522P00073500 P 05/22/15 73.5 0.13 0.38
COF 150522P00074000 P 05/22/15 74.0 0.16 0.37
COF 150522P00074500 P 05/22/15 74.5 0.10 0.50
COF 150522P00075000 P 05/22/15 75.0 0.12 0.50
COF 150522P00075500 P 05/22/15 75.5 0.18 0.47
COF 150522P00076000 P 05/22/15 76.0 0.34 0.40
COF 150522P00076500 P 05/22/15 76.5 0.40 0.45
COF 150522P00077000 P 05/22/15 77.0 0.48 0.52
COF 150522P00077500 P 05/22/15 77.5 0.56 0.61
COF 150522P00078000 P 05/22/15 78.0 0.67 0.72
COF 150522P00078500 P 05/22/15 78.5 0.79 0.85
COF 150522P00079000 P 05/22/15 79.0 0.94 1.00
COF 150522P00079500 P 05/22/15 79.5 1.11 1.19
COF 150522P00080000 P 05/22/15 80.0 1.31 1.39
COF 150522P00080500 P 05/22/15 80.5 1.54 1.64
COF 150522P00081000 P 05/22/15 81.0 1.60 2.01
COF 150522P00081500 P 05/22/15 81.5 1.75 3.10
COF 150522P00082000 P 05/22/15 82.0 2.05 3.50
COF 150522P00082500 P 05/22/15 82.5 2.37 3.90
COF 150522P00083000 P 05/22/15 83.0 2.72 4.35
COF 150522P00083500 P 05/22/15 83.5 3.10 4.80
COF 150522P00084000 P 05/22/15 84.0 3.50 5.05
COF 150522P00084500 P 05/22/15 84.5 3.95 5.80
COF 150522P00085000 P 05/22/15 85.0 4.35 6.20
COF 150522P00085500 P 05/22/15 85.5 4.80 6.70
COF 150522P00086000 P 05/22/15 86.0 5.25 7.15
COF 150522P00086500 P 05/22/15 86.5 5.75 7.80
COF 150522P00087000 P 05/22/15 87.0 6.20 8.20
COF 150522P00087500 P 05/22/15 87.5 6.75 8.70
COF 150522P00088000 P 05/22/15 88.0 7.30 9.25
COF 150522P00090000 P 05/22/15 90.0 8.85 11.30
COF 150522P00095000 P 05/22/15 95.0 13.75 16.45
COF 150529C00065000 C 05/29/15 65.0 13.95 16.45
COF 150529C00070000 C 05/29/15 70.0 9.25 11.30
COF 150529C00072000 C 05/29/15 72.0 7.35 9.20
COF 150529C00072500 C 05/29/15 72.5 6.85 8.70
COF 150529C00073000 C 05/29/15 73.0 6.35 8.20
COF 150529C00073500 C 05/29/15 73.5 5.90 7.70
COF 150529C00074000 C 05/29/15 74.0 5.70 7.20
COF 150529C00074500 C 05/29/15 74.5 5.00 6.75
COF 150529C00075000 C 05/29/15 75.0 4.55 6.25
COF 150529C00075500 C 05/29/15 75.5 4.90 5.80
COF 150529C00076000 C 05/29/15 76.0 4.45 5.30
COF 150529C00076500 C 05/29/15 76.5 3.30 4.85
COF 150529C00077000 C 05/29/15 77.0 2.91 4.40
COF 150529C00077500 C 05/29/15 77.5 2.80 3.85
COF 150529C00078000 C 05/29/15 78.0 2.21 3.55
COF 150529C00078500 C 05/29/15 78.5 2.54 3.15
COF 150529C00079000 C 05/29/15 79.0 2.18 2.74
COF 150529C00079500 C 05/29/15 79.5 1.75 2.38
COF 150529C00080000 C 05/29/15 80.0 1.58 1.67
COF 150529C00080500 C 05/29/15 80.5 1.31 1.40
COF 150529C00081000 C 05/29/15 81.0 1.07 1.15
COF 150529C00081500 C 05/29/15 81.5 0.84 1.19
COF 150529C00082000 C 05/29/15 82.0 0.69 0.78
COF 150529C00082500 C 05/29/15 82.5 0.54 0.66
COF 150529C00083000 C 05/29/15 83.0 0.42 0.47
COF 150529C00083500 C 05/29/15 83.5 0.32 0.39
COF 150529C00084000 C 05/29/15 84.0 0.25 0.29
COF 150529C00084500 C 05/29/15 84.5 0.19 0.22
COF 150529C00085000 C 05/29/15 85.0 0.14 0.17
COF 150529C00085500 C 05/29/15 85.5 0.10 0.13
COF 150529C00086000 C 05/29/15 86.0 0.08 0.13
COF 150529C00086500 C 05/29/15 86.5 0.03 0.13
COF 150529C00087000 C 05/29/15 87.0 0.01 0.13
COF 150529C00087500 C 05/29/15 87.5 0.01 0.13
COF 150529C00088000 C 05/29/15 88.0 0.01 0.13
COF 150529C00090000 C 05/29/15 90.0 0.00 0.13
COF 150529C00095000 C 05/29/15 95.0 0.00 0.13
COF 150529P00065000 P 05/29/15 65.0 0.02 0.13
COF 150529P00070000 P 05/29/15 70.0 0.08 0.20
COF 150529P00072000 P 05/29/15 72.0 0.03 0.31
COF 150529P00072500 P 05/29/15 72.5 0.05 0.34
COF 150529P00073000 P 05/29/15 73.0 0.15 0.34
COF 150529P00073500 P 05/29/15 73.5 0.17 0.37
COF 150529P00074000 P 05/29/15 74.0 0.20 0.42
COF 150529P00074500 P 05/29/15 74.5 0.22 0.48
COF 150529P00075000 P 05/29/15 75.0 0.26 0.56
COF 150529P00075500 P 05/29/15 75.5 0.34 0.50
COF 150529P00076000 P 05/29/15 76.0 0.37 0.50
COF 150529P00076500 P 05/29/15 76.5 0.46 0.57
COF 150529P00077000 P 05/29/15 77.0 0.50 0.71
COF 150529P00077500 P 05/29/15 77.5 0.69 0.74
COF 150529P00078000 P 05/29/15 78.0 0.81 0.86
COF 150529P00078500 P 05/29/15 78.5 0.94 1.00
COF 150529P00079000 P 05/29/15 79.0 1.10 1.16
COF 150529P00079500 P 05/29/15 79.5 1.28 1.34
COF 150529P00080000 P 05/29/15 80.0 1.49 1.55
COF 150529P00080500 P 05/29/15 80.5 1.71 1.82
COF 150529P00081000 P 05/29/15 81.0 1.69 2.09
COF 150529P00081500 P 05/29/15 81.5 1.91 3.25
COF 150529P00082000 P 05/29/15 82.0 2.18 3.60
COF 150529P00082500 P 05/29/15 82.5 2.49 4.00
COF 150529P00083000 P 05/29/15 83.0 2.83 4.45
COF 150529P00083500 P 05/29/15 83.5 3.20 4.90
COF 150529P00084000 P 05/29/15 84.0 3.60 5.30
COF 150529P00084500 P 05/29/15 84.5 4.00 5.80
COF 150529P00085000 P 05/29/15 85.0 4.45 6.25
COF 150529P00085500 P 05/29/15 85.5 4.90 6.75
COF 150529P00086000 P 05/29/15 86.0 5.35 7.20
COF 150529P00086500 P 05/29/15 86.5 5.85 7.75
COF 150529P00087000 P 05/29/15 87.0 6.25 8.10
COF 150529P00087500 P 05/29/15 87.5 6.80 8.70
COF 150529P00088000 P 05/29/15 88.0 7.30 9.20
COF 150529P00090000 P 05/29/15 90.0 9.15 11.30
COF 150529P00095000 P 05/29/15 95.0 13.75 16.45
COF 150605C00072000 C 06/05/15 72.0 7.30 9.20
COF 150605C00072500 C 06/05/15 72.5 6.85 8.70
COF 150605C00073000 C 06/05/15 73.0 6.40 8.20
COF 150605C00073500 C 06/05/15 73.5 5.95 7.80
COF 150605C00074000 C 06/05/15 74.0 5.50 7.25
COF 150605C00074500 C 06/05/15 74.5 5.05 6.80
COF 150605C00075000 C 06/05/15 75.0 4.60 6.35
COF 150605C00075500 C 06/05/15 75.5 4.20 5.80
COF 150605C00076000 C 06/05/15 76.0 3.80 5.35
COF 150605C00076500 C 06/05/15 76.5 3.40 4.90
COF 150605C00077000 C 06/05/15 77.0 3.00 4.45
COF 150605C00077500 C 06/05/15 77.5 2.66 3.85
COF 150605C00078000 C 06/05/15 78.0 2.35 3.65
COF 150605C00078500 C 06/05/15 78.5 2.64 3.25
COF 150605C00079000 C 06/05/15 79.0 2.17 2.87
COF 150605C00079500 C 06/05/15 79.5 1.88 2.51
COF 150605C00080000 C 06/05/15 80.0 1.73 1.82
COF 150605C00080500 C 06/05/15 80.5 1.49 1.53
COF 150605C00081000 C 06/05/15 81.0 1.22 1.30
COF 150605C00081500 C 06/05/15 81.5 0.98 1.35
COF 150605C00082000 C 06/05/15 82.0 0.82 0.91
COF 150605C00082500 C 06/05/15 82.5 0.67 0.84
COF 150605C00083000 C 06/05/15 83.0 0.53 0.69
COF 150605C00083500 C 06/05/15 83.5 0.43 0.57
COF 150605C00084000 C 06/05/15 84.0 0.34 0.38
COF 150605C00084500 C 06/05/15 84.5 0.27 0.33
COF 150605C00085000 C 06/05/15 85.0 0.21 0.24
COF 150605C00085500 C 06/05/15 85.5 0.16 0.20
COF 150605C00086000 C 06/05/15 86.0 0.12 0.17
COF 150605C00086500 C 06/05/15 86.5 0.09 0.14
COF 150605C00087000 C 06/05/15 87.0 0.07 0.13
COF 150605C00087500 C 06/05/15 87.5 0.03 0.14
COF 150605C00088000 C 06/05/15 88.0 0.02 0.13
COF 150605C00088500 C 06/05/15 88.5 0.01 0.13
COF 150605C00089000 C 06/05/15 89.0 0.01 0.13
COF 150605C00090000 C 06/05/15 90.0 0.00 0.13
COF 150605P00072000 P 06/05/15 72.0 0.15 0.34
COF 150605P00072500 P 06/05/15 72.5 0.16 0.39
COF 150605P00073000 P 06/05/15 73.0 0.14 0.45
COF 150605P00073500 P 06/05/15 73.5 0.21 0.49
COF 150605P00074000 P 06/05/15 74.0 0.26 0.56
COF 150605P00074500 P 06/05/15 74.5 0.29 0.59
COF 150605P00075000 P 06/05/15 75.0 0.34 0.60
COF 150605P00075500 P 06/05/15 75.5 0.40 0.60
COF 150605P00076000 P 06/05/15 76.0 0.54 0.59
COF 150605P00076500 P 06/05/15 76.5 0.53 0.79
COF 150605P00077000 P 06/05/15 77.0 0.60 0.89
COF 150605P00077500 P 06/05/15 77.5 0.70 0.93
COF 150605P00078000 P 06/05/15 78.0 0.94 1.00
COF 150605P00078500 P 06/05/15 78.5 1.10 1.14
COF 150605P00079000 P 06/05/15 79.0 1.24 1.31
COF 150605P00079500 P 06/05/15 79.5 1.39 1.52
COF 150605P00080000 P 06/05/15 80.0 1.63 1.71
COF 150605P00080500 P 06/05/15 80.5 1.85 1.96
COF 150605P00081000 P 06/05/15 81.0 1.87 2.27
COF 150605P00081500 P 06/05/15 81.5 2.06 3.35
COF 150605P00082000 P 06/05/15 82.0 2.33 3.70
COF 150605P00082500 P 06/05/15 82.5 2.63 4.10
COF 150605P00083000 P 06/05/15 83.0 2.97 4.50
COF 150605P00083500 P 06/05/15 83.5 3.30 4.90
COF 150605P00084000 P 06/05/15 84.0 3.70 5.35
COF 150605P00084500 P 06/05/15 84.5 4.10 5.80
COF 150605P00085000 P 06/05/15 85.0 4.50 6.30
COF 150605P00085500 P 06/05/15 85.5 4.95 6.80
COF 150605P00086000 P 06/05/15 86.0 5.40 7.25
COF 150605P00086500 P 06/05/15 86.5 5.85 7.75
COF 150605P00087000 P 06/05/15 87.0 6.30 8.25
COF 150605P00087500 P 06/05/15 87.5 6.80 8.70
COF 150605P00088000 P 06/05/15 88.0 7.30 9.20
COF 150605P00088500 P 06/05/15 88.5 7.75 9.70
COF 150605P00089000 P 06/05/15 89.0 8.00 10.30
COF 150605P00090000 P 06/05/15 90.0 8.85 11.35
COF 150619C00045000 C 06/19/15 45.0 34.10 36.20
COF 150619C00050000 C 06/19/15 50.0 28.85 32.10
COF 150619C00055000 C 06/19/15 55.0 23.85 27.20
COF 150619C00060000 C 06/19/15 60.0 19.20 21.20
COF 150619C00065000 C 06/19/15 65.0 14.10 16.15
COF 150619C00067500 C 06/19/15 67.5 11.80 13.95
COF 150619C00070000 C 06/19/15 70.0 9.35 11.20
COF 150619C00072500 C 06/19/15 72.5 7.70 8.75
COF 150619C00075000 C 06/19/15 75.0 5.15 6.40
COF 150619C00077500 C 06/19/15 77.5 3.50 3.85
COF 150619C00080000 C 06/19/15 80.0 2.07 2.14
COF 150619C00082500 C 06/19/15 82.5 0.94 1.01
COF 150619C00085000 C 06/19/15 85.0 0.35 0.40
COF 150619C00087500 C 06/19/15 87.5 0.11 0.14
COF 150619C00090000 C 06/19/15 90.0 0.01 0.11
COF 150619C00092500 C 06/19/15 92.5 0.00 0.12
COF 150619C00095000 C 06/19/15 95.0 0.00 0.11
COF 150619C00100000 C 06/19/15 100.0 0.00 0.08
COF 150619C00105000 C 06/19/15 105.0 0.00 0.05
COF 150619P00045000 P 06/19/15 45.0 0.00 0.04
COF 150619P00050000 P 06/19/15 50.0 0.00 0.04
COF 150619P00055000 P 06/19/15 55.0 0.01 0.14
COF 150619P00060000 P 06/19/15 60.0 0.03 0.14
COF 150619P00065000 P 06/19/15 65.0 0.08 0.13
COF 150619P00067500 P 06/19/15 67.5 0.08 0.24
COF 150619P00070000 P 06/19/15 70.0 0.17 0.33
COF 150619P00072500 P 06/19/15 72.5 0.32 0.50
COF 150619P00075000 P 06/19/15 75.0 0.60 0.66
COF 150619P00077500 P 06/19/15 77.5 1.09 1.16
COF 150619P00080000 P 06/19/15 80.0 1.96 2.02
COF 150619P00082500 P 06/19/15 82.5 3.00 4.20
COF 150619P00085000 P 06/19/15 85.0 4.70 6.05
COF 150619P00087500 P 06/19/15 87.5 6.90 8.00
COF 150619P00090000 P 06/19/15 90.0 9.20 11.15
COF 150619P00092500 P 06/19/15 92.5 11.75 14.00
COF 150619P00095000 P 06/19/15 95.0 14.25 16.10
COF 150619P00100000 P 06/19/15 100.0 19.20 21.70
COF 150619P00105000 P 06/19/15 105.0 24.20 26.25
COF 150918C00045000 C 09/18/15 45.0 33.65 36.50
COF 150918C00050000 C 09/18/15 50.0 28.70 31.25
COF 150918C00055000 C 09/18/15 55.0 23.65 27.30
COF 150918C00060000 C 09/18/15 60.0 18.70 22.25
COF 150918C00065000 C 09/18/15 65.0 14.45 16.35
COF 150918C00067500 C 09/18/15 67.5 12.25 13.85
COF 150918C00070000 C 09/18/15 70.0 9.95 11.65
COF 150918C00072500 C 09/18/15 72.5 7.90 9.45
COF 150918C00075000 C 09/18/15 75.0 6.75 7.00
COF 150918C00077500 C 09/18/15 77.5 5.00 5.55
COF 150918C00080000 C 09/18/15 80.0 3.55 3.90
COF 150918C00082500 C 09/18/15 82.5 2.34 2.66
COF 150918C00085000 C 09/18/15 85.0 1.49 1.75
COF 150918C00087500 C 09/18/15 87.5 0.89 1.06
COF 150918C00090000 C 09/18/15 90.0 0.50 0.64
COF 150918C00092500 C 09/18/15 92.5 0.27 0.40
COF 150918C00095000 C 09/18/15 95.0 0.10 0.23
COF 150918C00100000 C 09/18/15 100.0 0.02 0.12
COF 150918C00105000 C 09/18/15 105.0 0.00 0.12
COF 150918C00110000 C 09/18/15 110.0 0.00 0.11
COF 150918P00045000 P 09/18/15 45.0 0.06 0.25
COF 150918P00050000 P 09/18/15 50.0 0.10 0.25
COF 150918P00055000 P 09/18/15 55.0 0.15 0.36
COF 150918P00060000 P 09/18/15 60.0 0.22 0.52
COF 150918P00065000 P 09/18/15 65.0 0.51 0.71
COF 150918P00067500 P 09/18/15 67.5 0.63 0.94
COF 150918P00070000 P 09/18/15 70.0 0.84 1.12
COF 150918P00072500 P 09/18/15 72.5 1.26 1.68
COF 150918P00075000 P 09/18/15 75.0 1.88 2.05
COF 150918P00077500 P 09/18/15 77.5 2.65 2.79
COF 150918P00080000 P 09/18/15 80.0 3.50 3.80
COF 150918P00082500 P 09/18/15 82.5 4.65 5.30
COF 150918P00085000 P 09/18/15 85.0 6.15 7.65
COF 150918P00087500 P 09/18/15 87.5 8.00 9.45
COF 150918P00090000 P 09/18/15 90.0 10.05 11.95
COF 150918P00092500 P 09/18/15 92.5 12.30 14.20
COF 150918P00095000 P 09/18/15 95.0 14.30 17.05
COF 150918P00100000 P 09/18/15 100.0 18.75 21.90
COF 150918P00105000 P 09/18/15 105.0 23.45 27.05
COF 150918P00110000 P 09/18/15 110.0 29.15 31.65
COF 151218C00050000 C 12/18/15 50.0 29.20 31.20
COF 151218C00055000 C 12/18/15 55.0 23.55 27.05
COF 151218C00060000 C 12/18/15 60.0 18.85 21.35
COF 151218C00065000 C 12/18/15 65.0 14.70 16.55
COF 151218C00070000 C 12/18/15 70.0 10.40 12.25
COF 151218C00072500 C 12/18/15 72.5 8.50 10.35
COF 151218C00075000 C 12/18/15 75.0 6.95 8.35
COF 151218C00077500 C 12/18/15 77.5 5.45 6.70
COF 151218C00080000 C 12/18/15 80.0 4.60 5.20
COF 151218C00082500 C 12/18/15 82.5 3.40 3.95
COF 151218C00085000 C 12/18/15 85.0 2.18 2.92
COF 151218C00087500 C 12/18/15 87.5 1.61 2.12
COF 151218C00090000 C 12/18/15 90.0 1.09 1.48
COF 151218C00095000 C 12/18/15 95.0 0.40 0.70
COF 151218C00100000 C 12/18/15 100.0 0.11 0.41
COF 151218C00105000 C 12/18/15 105.0 0.00 0.25
COF 151218C00110000 C 12/18/15 110.0 0.00 0.16
COF 151218C00115000 C 12/18/15 115.0 0.00 0.14
COF 151218C00120000 C 12/18/15 120.0 0.00 0.12
COF 151218P00050000 P 12/18/15 50.0 0.21 0.47
COF 151218P00055000 P 12/18/15 55.0 0.38 0.56
COF 151218P00060000 P 12/18/15 60.0 0.61 0.94
COF 151218P00065000 P 12/18/15 65.0 1.04 1.38
COF 151218P00070000 P 12/18/15 70.0 1.73 2.00
COF 151218P00072500 P 12/18/15 72.5 2.21 2.76
COF 151218P00075000 P 12/18/15 75.0 2.84 3.65
COF 151218P00077500 P 12/18/15 77.5 3.75 4.35
COF 151218P00080000 P 12/18/15 80.0 4.85 5.35
COF 151218P00082500 P 12/18/15 82.5 6.05 7.30
COF 151218P00085000 P 12/18/15 85.0 7.45 8.90
COF 151218P00087500 P 12/18/15 87.5 9.20 11.10
COF 151218P00090000 P 12/18/15 90.0 11.00 12.95
COF 151218P00095000 P 12/18/15 95.0 15.40 17.40
COF 151218P00100000 P 12/18/15 100.0 19.40 22.25
COF 151218P00105000 P 12/18/15 105.0 23.95 27.40
COF 151218P00110000 P 12/18/15 110.0 28.70 32.35
COF 151218P00115000 P 12/18/15 115.0 33.65 37.40
COF 151218P00120000 P 12/18/15 120.0 38.60 42.25
COF 160115C00035000 C 01/15/16 35.0 43.50 47.10
COF 160115C00040000 C 01/15/16 40.0 38.50 42.15
COF 160115C00045000 C 01/15/16 45.0 33.50 36.70
COF 160115C00050000 C 01/15/16 50.0 28.90 31.20
COF 160115C00055000 C 01/15/16 55.0 24.00 26.20
COF 160115C00060000 C 01/15/16 60.0 19.35 21.45
COF 160115C00062500 C 01/15/16 62.5 17.20 19.10
COF 160115C00065000 C 01/15/16 65.0 14.80 16.50
COF 160115C00067500 C 01/15/16 67.5 12.45 14.50
COF 160115C00070000 C 01/15/16 70.0 10.90 12.50
COF 160115C00072500 C 01/15/16 72.5 8.70 10.45
COF 160115C00075000 C 01/15/16 75.0 7.80 8.45
COF 160115C00077500 C 01/15/16 77.5 6.20 6.95
COF 160115C00080000 C 01/15/16 80.0 5.00 5.25
COF 160115C00082500 C 01/15/16 82.5 3.45 4.25
COF 160115C00085000 C 01/15/16 85.0 2.70 3.25
COF 160115C00087500 C 01/15/16 87.5 1.91 2.42
COF 160115C00090000 C 01/15/16 90.0 1.46 1.75
COF 160115C00092500 C 01/15/16 92.5 0.88 1.25
COF 160115C00095000 C 01/15/16 95.0 0.54 0.88
COF 160115C00100000 C 01/15/16 100.0 0.25 0.52
COF 160115C00105000 C 01/15/16 105.0 0.01 0.38
COF 160115C00110000 C 01/15/16 110.0 0.00 0.19
COF 160115C00115000 C 01/15/16 115.0 0.00 0.21
COF 160115C00120000 C 01/15/16 120.0 0.00 0.18
COF 160115P00035000 P 01/15/16 35.0 0.00 0.16
COF 160115P00040000 P 01/15/16 40.0 0.01 0.27
COF 160115P00045000 P 01/15/16 45.0 0.10 0.43
COF 160115P00050000 P 01/15/16 50.0 0.18 0.55
COF 160115P00055000 P 01/15/16 55.0 0.41 0.75
COF 160115P00060000 P 01/15/16 60.0 0.84 0.91
COF 160115P00062500 P 01/15/16 62.5 1.05 1.15
COF 160115P00065000 P 01/15/16 65.0 1.24 1.50
COF 160115P00067500 P 01/15/16 67.5 1.68 1.94
COF 160115P00070000 P 01/15/16 70.0 2.14 2.43
COF 160115P00072500 P 01/15/16 72.5 2.54 2.81
COF 160115P00075000 P 01/15/16 75.0 3.30 3.55
COF 160115P00077500 P 01/15/16 77.5 4.35 4.55
COF 160115P00080000 P 01/15/16 80.0 5.35 5.95
COF 160115P00082500 P 01/15/16 82.5 6.50 7.55
COF 160115P00085000 P 01/15/16 85.0 7.70 9.20
COF 160115P00087500 P 01/15/16 87.5 9.55 11.65
COF 160115P00090000 P 01/15/16 90.0 11.40 13.15
COF 160115P00092500 P 01/15/16 92.5 13.25 15.40
COF 160115P00095000 P 01/15/16 95.0 15.45 17.70
COF 160115P00100000 P 01/15/16 100.0 20.15 22.30
COF 160115P00105000 P 01/15/16 105.0 24.00 27.45
COF 160115P00110000 P 01/15/16 110.0 28.95 32.45
COF 160115P00115000 P 01/15/16 115.0 34.30 37.30
COF 160115P00120000 P 01/15/16 120.0 38.75 42.30
COF 170120C00040000 C 01/20/17 40.0 38.25 43.00
COF 170120C00045000 C 01/20/17 45.0 33.30 38.00
COF 170120C00050000 C 01/20/17 50.0 29.00 32.35
COF 170120C00055000 C 01/20/17 55.0 25.05 26.55
COF 170120C00060000 C 01/20/17 60.0 19.95 22.45
COF 170120C00065000 C 01/20/17 65.0 15.85 18.30
COF 170120C00067500 C 01/20/17 67.5 14.05 16.75
COF 170120C00070000 C 01/20/17 70.0 13.00 14.80
COF 170120C00072500 C 01/20/17 72.5 10.55 13.15
COF 170120C00075000 C 01/20/17 75.0 9.65 11.35
COF 170120C00077500 C 01/20/17 77.5 8.25 9.95
COF 170120C00080000 C 01/20/17 80.0 7.80 8.50
COF 170120C00082500 C 01/20/17 82.5 6.20 7.30
COF 170120C00085000 C 01/20/17 85.0 5.05 6.35
COF 170120C00087500 C 01/20/17 87.5 4.15 5.45
COF 170120C00090000 C 01/20/17 90.0 3.35 4.75
COF 170120C00092500 C 01/20/17 92.5 2.70 3.95
COF 170120C00095000 C 01/20/17 95.0 2.10 3.60
COF 170120C00100000 C 01/20/17 100.0 1.48 2.33
COF 170120C00105000 C 01/20/17 105.0 0.83 1.73
COF 170120C00110000 C 01/20/17 110.0 0.38 1.36
COF 170120C00115000 C 01/20/17 115.0 0.10 1.07
COF 170120C00120000 C 01/20/17 120.0 0.30 0.98
COF 170120P00040000 P 01/20/17 40.0 0.15 1.00
COF 170120P00045000 P 01/20/17 45.0 0.40 1.20
COF 170120P00050000 P 01/20/17 50.0 0.75 1.60
COF 170120P00055000 P 01/20/17 55.0 1.65 1.80
COF 170120P00060000 P 01/20/17 60.0 2.13 3.00
COF 170120P00065000 P 01/20/17 65.0 3.30 3.75
COF 170120P00067500 P 01/20/17 67.5 3.65 5.00
COF 170120P00070000 P 01/20/17 70.0 4.40 5.50
COF 170120P00072500 P 01/20/17 72.5 5.25 6.60
COF 170120P00075000 P 01/20/17 75.0 5.90 7.30
COF 170120P00077500 P 01/20/17 77.5 7.10 8.85
COF 170120P00080000 P 01/20/17 80.0 8.25 9.65
COF 170120P00082500 P 01/20/17 82.5 9.75 11.05
COF 170120P00085000 P 01/20/17 85.0 10.55 13.40
COF 170120P00087500 P 01/20/17 87.5 12.40 14.75
COF 170120P00090000 P 01/20/17 90.0 13.95 16.75
COF 170120P00092500 P 01/20/17 92.5 15.75 18.55
COF 170120P00095000 P 01/20/17 95.0 17.65 20.45
COF 170120P00100000 P 01/20/17 100.0 21.45 24.50
COF 170120P00105000 P 01/20/17 105.0 25.90 29.25
COF 170120P00110000 P 01/20/17 110.0 30.55 34.20
COF 170120P00115000 P 01/20/17 115.0 35.30 38.35
COF 170120P00120000 P 01/20/17 120.0 39.75 43.10

OPRA data is delayed 15 minutes.