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 (2016-02-12)Premium Content

Capital One Financial Corporation (COF)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 160429C00045000 C 04/29/16 45.0 27.70 28.65
COF 160429C00050000 C 04/29/16 50.0 22.70 23.95
COF 160429C00055000 C 04/29/16 55.0 17.45 18.85
COF 160429C00060000 C 04/29/16 60.0 12.75 13.75
COF 160429C00060500 C 04/29/16 60.5 11.90 13.30
COF 160429C00061000 C 04/29/16 61.0 11.45 12.75
COF 160429C00061500 C 04/29/16 61.5 10.95 12.30
COF 160429C00062000 C 04/29/16 62.0 10.45 11.80
COF 160429C00062500 C 04/29/16 62.5 9.95 11.15
COF 160429C00063000 C 04/29/16 63.0 9.35 10.80
COF 160429C00063500 C 04/29/16 63.5 9.30 10.25
COF 160429C00064000 C 04/29/16 64.0 8.90 9.50
COF 160429C00064500 C 04/29/16 64.5 8.30 9.20
COF 160429C00065000 C 04/29/16 65.0 7.90 9.40
COF 160429C00065500 C 04/29/16 65.5 7.40 8.90
COF 160429C00066000 C 04/29/16 66.0 6.90 7.50
COF 160429C00066500 C 04/29/16 66.5 6.40 7.00
COF 160429C00067000 C 04/29/16 67.0 4.95 8.00
COF 160429C00067500 C 04/29/16 67.5 5.40 6.05
COF 160429C00068000 C 04/29/16 68.0 4.85 5.55
COF 160429C00068500 C 04/29/16 68.5 4.40 5.25
COF 160429C00069000 C 04/29/16 69.0 3.90 4.55
COF 160429C00069500 C 04/29/16 69.5 3.40 4.20
COF 160429C00070000 C 04/29/16 70.0 2.96 4.20
COF 160429C00070500 C 04/29/16 70.5 2.48 3.05
COF 160429C00071000 C 04/29/16 71.0 2.02 2.52
COF 160429C00071500 C 04/29/16 71.5 1.47 2.20
COF 160429C00072000 C 04/29/16 72.0 1.07 1.53
COF 160429C00072500 C 04/29/16 72.5 0.91 1.08
COF 160429C00073000 C 04/29/16 73.0 0.56 0.70
COF 160429C00073500 C 04/29/16 73.5 0.33 0.40
COF 160429C00074000 C 04/29/16 74.0 0.15 0.20
COF 160429C00074500 C 04/29/16 74.5 0.06 0.09
COF 160429C00075000 C 04/29/16 75.0 0.00 0.07
COF 160429C00075500 C 04/29/16 75.5 0.00 0.03
COF 160429C00076000 C 04/29/16 76.0 0.00 0.02
COF 160429C00076500 C 04/29/16 76.5 0.00 0.02
COF 160429C00077000 C 04/29/16 77.0 0.00 0.02
COF 160429C00077500 C 04/29/16 77.5 0.00 0.02
COF 160429C00078000 C 04/29/16 78.0 0.00 0.02
COF 160429C00078500 C 04/29/16 78.5 0.00 0.02
COF 160429C00079000 C 04/29/16 79.0 0.00 0.03
COF 160429C00079500 C 04/29/16 79.5 0.00 0.03
COF 160429C00080000 C 04/29/16 80.0 0.00 0.03
COF 160429C00081000 C 04/29/16 81.0 0.00 0.03
COF 160429C00082000 C 04/29/16 82.0 0.00 0.01
COF 160429C00083000 C 04/29/16 83.0 0.00 0.07
COF 160429C00084000 C 04/29/16 84.0 0.00 0.09
COF 160429C00085000 C 04/29/16 85.0 0.00 0.11
COF 160429C00086000 C 04/29/16 86.0 0.00 0.11
COF 160429C00087000 C 04/29/16 87.0 0.00 0.11
COF 160429P00045000 P 04/29/16 45.0 0.00 0.11
COF 160429P00050000 P 04/29/16 50.0 0.00 0.08
COF 160429P00055000 P 04/29/16 55.0 0.00 0.11
COF 160429P00060000 P 04/29/16 60.0 0.00 0.07
COF 160429P00060500 P 04/29/16 60.5 0.00 0.11
COF 160429P00061000 P 04/29/16 61.0 0.00 0.11
COF 160429P00061500 P 04/29/16 61.5 0.00 0.11
COF 160429P00062000 P 04/29/16 62.0 0.00 0.11
COF 160429P00062500 P 04/29/16 62.5 0.00 0.12
COF 160429P00063000 P 04/29/16 63.0 0.00 0.12
COF 160429P00063500 P 04/29/16 63.5 0.00 0.12
COF 160429P00064000 P 04/29/16 64.0 0.00 0.12
COF 160429P00064500 P 04/29/16 64.5 0.00 0.12
COF 160429P00065000 P 04/29/16 65.0 0.00 0.12
COF 160429P00065500 P 04/29/16 65.5 0.00 0.12
COF 160429P00066000 P 04/29/16 66.0 0.00 0.03
COF 160429P00066500 P 04/29/16 66.5 0.00 0.05
COF 160429P00067000 P 04/29/16 67.0 0.00 0.09
COF 160429P00067500 P 04/29/16 67.5 0.00 0.04
COF 160429P00068000 P 04/29/16 68.0 0.00 0.04
COF 160429P00068500 P 04/29/16 68.5 0.00 0.03
COF 160429P00069000 P 04/29/16 69.0 0.00 0.03
COF 160429P00069500 P 04/29/16 69.5 0.00 0.03
COF 160429P00070000 P 04/29/16 70.0 0.00 0.03
COF 160429P00070500 P 04/29/16 70.5 0.00 0.03
COF 160429P00071000 P 04/29/16 71.0 0.02 0.04
COF 160429P00071500 P 04/29/16 71.5 0.02 0.06
COF 160429P00072000 P 04/29/16 72.0 0.06 0.10
COF 160429P00072500 P 04/29/16 72.5 0.12 0.18
COF 160429P00073000 P 04/29/16 73.0 0.26 0.31
COF 160429P00073500 P 04/29/16 73.5 0.46 0.54
COF 160429P00074000 P 04/29/16 74.0 0.75 0.89
COF 160429P00074500 P 04/29/16 74.5 1.05 1.60
COF 160429P00075000 P 04/29/16 75.0 1.24 1.97
COF 160429P00075500 P 04/29/16 75.5 1.61 2.57
COF 160429P00076000 P 04/29/16 76.0 1.94 2.97
COF 160429P00076500 P 04/29/16 76.5 2.23 3.60
COF 160429P00077000 P 04/29/16 77.0 2.69 4.05
COF 160429P00077500 P 04/29/16 77.5 3.15 4.60
COF 160429P00078000 P 04/29/16 78.0 3.70 5.10
COF 160429P00078500 P 04/29/16 78.5 4.10 5.60
COF 160429P00079000 P 04/29/16 79.0 4.60 6.10
COF 160429P00079500 P 04/29/16 79.5 5.10 6.60
COF 160429P00080000 P 04/29/16 80.0 5.60 7.10
COF 160429P00081000 P 04/29/16 81.0 6.60 8.10
COF 160429P00082000 P 04/29/16 82.0 8.25 9.10
COF 160429P00083000 P 04/29/16 83.0 9.25 10.35
COF 160429P00084000 P 04/29/16 84.0 9.55 11.30
COF 160429P00085000 P 04/29/16 85.0 10.40 12.30
COF 160429P00086000 P 04/29/16 86.0 11.55 13.70
COF 160429P00087000 P 04/29/16 87.0 13.10 14.35
COF 160506C00050000 C 05/06/16 50.0 21.85 24.05
COF 160506C00055000 C 05/06/16 55.0 17.50 19.15
COF 160506C00060000 C 05/06/16 60.0 12.35 13.75
COF 160506C00061000 C 05/06/16 61.0 11.45 13.15
COF 160506C00062000 C 05/06/16 62.0 10.50 12.40
COF 160506C00063000 C 05/06/16 63.0 9.35 11.10
COF 160506C00063500 C 05/06/16 63.5 8.40 10.25
COF 160506C00064000 C 05/06/16 64.0 8.90 9.55
COF 160506C00064500 C 05/06/16 64.5 8.40 9.05
COF 160506C00065000 C 05/06/16 65.0 7.90 8.65
COF 160506C00065500 C 05/06/16 65.5 7.40 8.05
COF 160506C00066000 C 05/06/16 66.0 6.90 7.65
COF 160506C00066500 C 05/06/16 66.5 6.35 7.10
COF 160506C00067000 C 05/06/16 67.0 5.90 6.65
COF 160506C00067500 C 05/06/16 67.5 5.45 6.15
COF 160506C00068000 C 05/06/16 68.0 4.95 5.65
COF 160506C00068500 C 05/06/16 68.5 4.45 5.15
COF 160506C00069000 C 05/06/16 69.0 4.00 4.70
COF 160506C00069500 C 05/06/16 69.5 3.50 4.20
COF 160506C00070000 C 05/06/16 70.0 3.10 3.65
COF 160506C00070500 C 05/06/16 70.5 2.67 3.20
COF 160506C00071000 C 05/06/16 71.0 2.48 2.73
COF 160506C00071500 C 05/06/16 71.5 2.00 2.29
COF 160506C00072000 C 05/06/16 72.0 1.60 1.92
COF 160506C00072500 C 05/06/16 72.5 1.32 1.52
COF 160506C00073000 C 05/06/16 73.0 1.10 1.21
COF 160506C00073500 C 05/06/16 73.5 0.85 0.91
COF 160506C00074000 C 05/06/16 74.0 0.62 0.67
COF 160506C00074500 C 05/06/16 74.5 0.43 0.48
COF 160506C00075000 C 05/06/16 75.0 0.29 0.33
COF 160506C00075500 C 05/06/16 75.5 0.18 0.23
COF 160506C00076000 C 05/06/16 76.0 0.11 0.16
COF 160506C00076500 C 05/06/16 76.5 0.07 0.12
COF 160506C00077000 C 05/06/16 77.0 0.04 0.08
COF 160506C00077500 C 05/06/16 77.5 0.02 0.06
COF 160506C00078000 C 05/06/16 78.0 0.01 0.05
COF 160506C00078500 C 05/06/16 78.5 0.00 0.04
COF 160506C00079000 C 05/06/16 79.0 0.00 0.04
COF 160506C00079500 C 05/06/16 79.5 0.00 0.03
COF 160506C00080000 C 05/06/16 80.0 0.00 0.03
COF 160506C00081000 C 05/06/16 81.0 0.00 0.11
COF 160506C00082000 C 05/06/16 82.0 0.00 0.11
COF 160506C00083000 C 05/06/16 83.0 0.00 0.11
COF 160506C00084000 C 05/06/16 84.0 0.00 0.11
COF 160506C00085000 C 05/06/16 85.0 0.00 0.11
COF 160506C00090000 C 05/06/16 90.0 0.00 0.11
COF 160506C00095000 C 05/06/16 95.0 0.00 0.11
COF 160506C00100000 C 05/06/16 100.0 0.00 0.11
COF 160506C00105000 C 05/06/16 105.0 0.00 0.11
COF 160506P00050000 P 05/06/16 50.0 0.00 0.08
COF 160506P00055000 P 05/06/16 55.0 0.00 0.10
COF 160506P00060000 P 05/06/16 60.0 0.00 0.07
COF 160506P00061000 P 05/06/16 61.0 0.00 0.05
COF 160506P00062000 P 05/06/16 62.0 0.00 0.04
COF 160506P00063000 P 05/06/16 63.0 0.00 0.04
COF 160506P00063500 P 05/06/16 63.5 0.00 0.04
COF 160506P00064000 P 05/06/16 64.0 0.00 0.04
COF 160506P00064500 P 05/06/16 64.5 0.00 0.03
COF 160506P00065000 P 05/06/16 65.0 0.00 0.04
COF 160506P00065500 P 05/06/16 65.5 0.00 0.04
COF 160506P00066000 P 05/06/16 66.0 0.00 0.04
COF 160506P00066500 P 05/06/16 66.5 0.00 0.05
COF 160506P00067000 P 05/06/16 67.0 0.02 0.05
COF 160506P00067500 P 05/06/16 67.5 0.03 0.06
COF 160506P00068000 P 05/06/16 68.0 0.04 0.08
COF 160506P00068500 P 05/06/16 68.5 0.06 0.10
COF 160506P00069000 P 05/06/16 69.0 0.08 0.12
COF 160506P00069500 P 05/06/16 69.5 0.10 0.14
COF 160506P00070000 P 05/06/16 70.0 0.14 0.18
COF 160506P00070500 P 05/06/16 70.5 0.18 0.23
COF 160506P00071000 P 05/06/16 71.0 0.26 0.29
COF 160506P00071500 P 05/06/16 71.5 0.34 0.39
COF 160506P00072000 P 05/06/16 72.0 0.46 0.51
COF 160506P00072500 P 05/06/16 72.5 0.60 0.66
COF 160506P00073000 P 05/06/16 73.0 0.78 0.84
COF 160506P00073500 P 05/06/16 73.5 1.00 1.06
COF 160506P00074000 P 05/06/16 74.0 1.24 1.33
COF 160506P00074500 P 05/06/16 74.5 1.55 1.72
COF 160506P00075000 P 05/06/16 75.0 1.90 2.19
COF 160506P00075500 P 05/06/16 75.5 2.31 2.50
COF 160506P00076000 P 05/06/16 76.0 2.64 3.25
COF 160506P00076500 P 05/06/16 76.5 2.45 3.70
COF 160506P00077000 P 05/06/16 77.0 2.82 4.25
COF 160506P00077500 P 05/06/16 77.5 3.20 4.65
COF 160506P00078000 P 05/06/16 78.0 3.65 5.15
COF 160506P00078500 P 05/06/16 78.5 4.35 5.50
COF 160506P00079000 P 05/06/16 79.0 4.65 6.15
COF 160506P00079500 P 05/06/16 79.5 5.15 6.75
COF 160506P00080000 P 05/06/16 80.0 5.65 7.15
COF 160506P00081000 P 05/06/16 81.0 6.75 8.20
COF 160506P00082000 P 05/06/16 82.0 7.80 9.15
COF 160506P00083000 P 05/06/16 83.0 8.20 10.70
COF 160506P00084000 P 05/06/16 84.0 9.20 11.55
COF 160506P00085000 P 05/06/16 85.0 10.15 12.60
COF 160506P00090000 P 05/06/16 90.0 14.85 18.45
COF 160506P00095000 P 05/06/16 95.0 19.85 23.45
COF 160506P00100000 P 05/06/16 100.0 24.90 28.45
COF 160506P00105000 P 05/06/16 105.0 30.05 32.60
COF 160513C00050000 C 05/13/16 50.0 22.55 23.70
COF 160513C00055000 C 05/13/16 55.0 17.00 19.70
COF 160513C00060000 C 05/13/16 60.0 12.40 14.75
COF 160513C00061000 C 05/13/16 61.0 10.50 12.75
COF 160513C00062000 C 05/13/16 62.0 9.50 12.70
COF 160513C00062500 C 05/13/16 62.5 9.20 11.35
COF 160513C00063000 C 05/13/16 63.0 9.30 11.65
COF 160513C00063500 C 05/13/16 63.5 8.85 11.30
COF 160513C00064000 C 05/13/16 64.0 7.85 9.60
COF 160513C00064500 C 05/13/16 64.5 8.25 9.20
COF 160513C00065000 C 05/13/16 65.0 7.90 8.60
COF 160513C00065500 C 05/13/16 65.5 7.45 8.15
COF 160513C00066000 C 05/13/16 66.0 6.95 7.65
COF 160513C00066500 C 05/13/16 66.5 6.40 7.20
COF 160513C00067000 C 05/13/16 67.0 5.95 6.65
COF 160513C00067500 C 05/13/16 67.5 5.50 6.05
COF 160513C00068000 C 05/13/16 68.0 5.00 5.60
COF 160513C00068500 C 05/13/16 68.5 4.55 5.35
COF 160513C00069000 C 05/13/16 69.0 4.10 4.65
COF 160513C00069500 C 05/13/16 69.5 3.65 4.20
COF 160513C00070000 C 05/13/16 70.0 3.40 4.00
COF 160513C00070500 C 05/13/16 70.5 2.85 3.35
COF 160513C00071000 C 05/13/16 71.0 2.56 2.87
COF 160513C00071500 C 05/13/16 71.5 2.26 2.47
COF 160513C00072000 C 05/13/16 72.0 1.87 2.08
COF 160513C00072500 C 05/13/16 72.5 1.52 1.75
COF 160513C00073000 C 05/13/16 73.0 1.35 1.43
COF 160513C00073500 C 05/13/16 73.5 1.07 1.15
COF 160513C00074000 C 05/13/16 74.0 0.84 0.91
COF 160513C00074500 C 05/13/16 74.5 0.63 0.71
COF 160513C00075000 C 05/13/16 75.0 0.46 0.53
COF 160513C00075500 C 05/13/16 75.5 0.33 0.39
COF 160513C00076000 C 05/13/16 76.0 0.24 0.29
COF 160513C00076500 C 05/13/16 76.5 0.15 0.21
COF 160513C00077000 C 05/13/16 77.0 0.10 0.16
COF 160513C00077500 C 05/13/16 77.5 0.07 0.12
COF 160513C00078000 C 05/13/16 78.0 0.05 0.09
COF 160513C00078500 C 05/13/16 78.5 0.03 0.08
COF 160513C00079000 C 05/13/16 79.0 0.00 0.14
COF 160513C00079500 C 05/13/16 79.5 0.00 0.10
COF 160513C00080000 C 05/13/16 80.0 0.00 0.10
COF 160513C00085000 C 05/13/16 85.0 0.00 0.11
COF 160513P00050000 P 05/13/16 50.0 0.00 0.03
COF 160513P00055000 P 05/13/16 55.0 0.00 0.11
COF 160513P00060000 P 05/13/16 60.0 0.00 0.07
COF 160513P00061000 P 05/13/16 61.0 0.00 0.12
COF 160513P00062000 P 05/13/16 62.0 0.00 0.13
COF 160513P00062500 P 05/13/16 62.5 0.01 0.08
COF 160513P00063000 P 05/13/16 63.0 0.01 0.14
COF 160513P00063500 P 05/13/16 63.5 0.00 0.14
COF 160513P00064000 P 05/13/16 64.0 0.01 0.15
COF 160513P00064500 P 05/13/16 64.5 0.02 0.15
COF 160513P00065000 P 05/13/16 65.0 0.02 0.16
COF 160513P00065500 P 05/13/16 65.5 0.02 0.17
COF 160513P00066000 P 05/13/16 66.0 0.02 0.18
COF 160513P00066500 P 05/13/16 66.5 0.03 0.19
COF 160513P00067000 P 05/13/16 67.0 0.09 0.16
COF 160513P00067500 P 05/13/16 67.5 0.13 0.19
COF 160513P00068000 P 05/13/16 68.0 0.11 0.23
COF 160513P00068500 P 05/13/16 68.5 0.12 0.27
COF 160513P00069000 P 05/13/16 69.0 0.25 0.29
COF 160513P00069500 P 05/13/16 69.5 0.25 0.42
COF 160513P00070000 P 05/13/16 70.0 0.38 0.43
COF 160513P00070500 P 05/13/16 70.5 0.47 0.53
COF 160513P00071000 P 05/13/16 71.0 0.57 0.63
COF 160513P00071500 P 05/13/16 71.5 0.70 0.76
COF 160513P00072000 P 05/13/16 72.0 0.86 0.92
COF 160513P00072500 P 05/13/16 72.5 1.04 1.10
COF 160513P00073000 P 05/13/16 73.0 1.25 1.32
COF 160513P00073500 P 05/13/16 73.5 1.47 1.57
COF 160513P00074000 P 05/13/16 74.0 1.76 1.90
COF 160513P00074500 P 05/13/16 74.5 2.02 2.37
COF 160513P00075000 P 05/13/16 75.0 2.37 2.58
COF 160513P00075500 P 05/13/16 75.5 2.80 3.25
COF 160513P00076000 P 05/13/16 76.0 2.40 3.55
COF 160513P00076500 P 05/13/16 76.5 2.94 4.15
COF 160513P00077000 P 05/13/16 77.0 3.95 4.60
COF 160513P00077500 P 05/13/16 77.5 3.70 5.15
COF 160513P00078000 P 05/13/16 78.0 4.05 5.60
COF 160513P00078500 P 05/13/16 78.5 4.60 6.10
COF 160513P00079000 P 05/13/16 79.0 5.00 6.65
COF 160513P00079500 P 05/13/16 79.5 5.45 7.05
COF 160513P00080000 P 05/13/16 80.0 5.90 7.65
COF 160513P00085000 P 05/13/16 85.0 10.80 12.80
COF 160520C00035000 C 05/20/16 35.0 37.55 39.45
COF 160520C00037500 C 05/20/16 37.5 34.90 37.20
COF 160520C00040000 C 05/20/16 40.0 32.50 34.45
COF 160520C00042500 C 05/20/16 42.5 30.05 31.95
COF 160520C00045000 C 05/20/16 45.0 27.55 29.40
COF 160520C00047500 C 05/20/16 47.5 25.35 26.95
COF 160520C00050000 C 05/20/16 50.0 22.55 24.45
COF 160520C00055000 C 05/20/16 55.0 17.70 19.45
COF 160520C00058000 C 05/20/16 58.0 14.75 16.45
COF 160520C00059000 C 05/20/16 59.0 13.75 15.45
COF 160520C00060000 C 05/20/16 60.0 12.75 14.45
COF 160520C00061000 C 05/20/16 61.0 11.80 12.60
COF 160520C00061500 C 05/20/16 61.5 11.35 12.85
COF 160520C00062000 C 05/20/16 62.0 10.85 12.35
COF 160520C00062500 C 05/20/16 62.5 10.40 11.90
COF 160520C00063000 C 05/20/16 63.0 9.70 11.50
COF 160520C00063500 C 05/20/16 63.5 9.45 11.05
COF 160520C00064000 C 05/20/16 64.0 8.80 10.50
COF 160520C00064500 C 05/20/16 64.5 8.40 9.05
COF 160520C00065000 C 05/20/16 65.0 8.00 9.40
COF 160520C00065500 C 05/20/16 65.5 7.50 8.10
COF 160520C00066000 C 05/20/16 66.0 6.95 7.60
COF 160520C00066500 C 05/20/16 66.5 6.50 7.15
COF 160520C00067000 C 05/20/16 67.0 6.05 6.60
COF 160520C00067500 C 05/20/16 67.5 5.55 6.55
COF 160520C00068000 C 05/20/16 68.0 5.10 5.85
COF 160520C00068500 C 05/20/16 68.5 4.60 5.35
COF 160520C00069000 C 05/20/16 69.0 4.45 4.85
COF 160520C00069500 C 05/20/16 69.5 4.00 4.25
COF 160520C00070000 C 05/20/16 70.0 3.55 3.85
COF 160520C00070500 C 05/20/16 70.5 3.15 3.40
COF 160520C00071000 C 05/20/16 71.0 2.75 3.05
COF 160520C00071500 C 05/20/16 71.5 2.37 2.60
COF 160520C00072000 C 05/20/16 72.0 2.03 2.23
COF 160520C00072500 C 05/20/16 72.5 1.78 1.90
COF 160520C00073000 C 05/20/16 73.0 1.52 1.59
COF 160520C00073500 C 05/20/16 73.5 1.26 1.32
COF 160520C00074000 C 05/20/16 74.0 1.02 1.08
COF 160520C00074500 C 05/20/16 74.5 0.82 0.87
COF 160520C00075000 C 05/20/16 75.0 0.63 0.69
COF 160520C00075500 C 05/20/16 75.5 0.50 0.55
COF 160520C00076000 C 05/20/16 76.0 0.38 0.43
COF 160520C00076500 C 05/20/16 76.5 0.29 0.33
COF 160520C00077000 C 05/20/16 77.0 0.21 0.25
COF 160520C00077500 C 05/20/16 77.5 0.16 0.19
COF 160520C00078000 C 05/20/16 78.0 0.11 0.15
COF 160520C00078500 C 05/20/16 78.5 0.08 0.12
COF 160520C00079000 C 05/20/16 79.0 0.06 0.09
COF 160520C00080000 C 05/20/16 80.0 0.02 0.06
COF 160520C00085000 C 05/20/16 85.0 0.00 0.09
COF 160520C00090000 C 05/20/16 90.0 0.00 0.03
COF 160520C00095000 C 05/20/16 95.0 0.00 0.06
COF 160520C00100000 C 05/20/16 100.0 0.00 0.06
COF 160520P00035000 P 05/20/16 35.0 0.00 0.06
COF 160520P00037500 P 05/20/16 37.5 0.00 0.06
COF 160520P00040000 P 05/20/16 40.0 0.00 0.06
COF 160520P00042500 P 05/20/16 42.5 0.00 0.03
COF 160520P00045000 P 05/20/16 45.0 0.00 0.06
COF 160520P00047500 P 05/20/16 47.5 0.00 0.04
COF 160520P00050000 P 05/20/16 50.0 0.00 0.03
COF 160520P00055000 P 05/20/16 55.0 0.01 0.04
COF 160520P00058000 P 05/20/16 58.0 0.02 0.04
COF 160520P00059000 P 05/20/16 59.0 0.02 0.05
COF 160520P00060000 P 05/20/16 60.0 0.03 0.05
COF 160520P00061000 P 05/20/16 61.0 0.04 0.06
COF 160520P00061500 P 05/20/16 61.5 0.04 0.07
COF 160520P00062000 P 05/20/16 62.0 0.05 0.08
COF 160520P00062500 P 05/20/16 62.5 0.06 0.08
COF 160520P00063000 P 05/20/16 63.0 0.07 0.09
COF 160520P00063500 P 05/20/16 63.5 0.08 0.10
COF 160520P00064000 P 05/20/16 64.0 0.09 0.10
COF 160520P00064500 P 05/20/16 64.5 0.10 0.13
COF 160520P00065000 P 05/20/16 65.0 0.11 0.14
COF 160520P00065500 P 05/20/16 65.5 0.13 0.16
COF 160520P00066000 P 05/20/16 66.0 0.16 0.18
COF 160520P00066500 P 05/20/16 66.5 0.18 0.21
COF 160520P00067000 P 05/20/16 67.0 0.21 0.24
COF 160520P00067500 P 05/20/16 67.5 0.25 0.28
COF 160520P00068000 P 05/20/16 68.0 0.29 0.33
COF 160520P00068500 P 05/20/16 68.5 0.35 0.39
COF 160520P00069000 P 05/20/16 69.0 0.41 0.45
COF 160520P00069500 P 05/20/16 69.5 0.48 0.53
COF 160520P00070000 P 05/20/16 70.0 0.57 0.62
COF 160520P00070500 P 05/20/16 70.5 0.67 0.72
COF 160520P00071000 P 05/20/16 71.0 0.79 0.86
COF 160520P00071500 P 05/20/16 71.5 0.93 0.99
COF 160520P00072000 P 05/20/16 72.0 1.10 1.15
COF 160520P00072500 P 05/20/16 72.5 1.29 1.34
COF 160520P00073000 P 05/20/16 73.0 1.50 1.55
COF 160520P00073500 P 05/20/16 73.5 1.73 1.80
COF 160520P00074000 P 05/20/16 74.0 1.99 2.09
COF 160520P00074500 P 05/20/16 74.5 2.31 2.41
COF 160520P00075000 P 05/20/16 75.0 2.61 2.94
COF 160520P00075500 P 05/20/16 75.5 2.99 3.10
COF 160520P00076000 P 05/20/16 76.0 3.00 3.55
COF 160520P00076500 P 05/20/16 76.5 3.30 4.00
COF 160520P00077000 P 05/20/16 77.0 3.70 4.75
COF 160520P00077500 P 05/20/16 77.5 4.15 5.15
COF 160520P00078000 P 05/20/16 78.0 4.70 5.60
COF 160520P00078500 P 05/20/16 78.5 5.20 6.15
COF 160520P00079000 P 05/20/16 79.0 5.75 6.55
COF 160520P00080000 P 05/20/16 80.0 6.15 7.55
COF 160520P00085000 P 05/20/16 85.0 11.00 12.65
COF 160520P00090000 P 05/20/16 90.0 15.95 17.65
COF 160520P00095000 P 05/20/16 95.0 20.95 22.60
COF 160520P00100000 P 05/20/16 100.0 25.90 27.65
COF 160527C00055000 C 05/27/16 55.0 17.70 19.75
COF 160527C00058000 C 05/27/16 58.0 14.30 17.15
COF 160527C00059000 C 05/27/16 59.0 13.20 16.15
COF 160527C00060000 C 05/27/16 60.0 12.25 14.90
COF 160527C00061000 C 05/27/16 61.0 11.25 13.90
COF 160527C00061500 C 05/27/16 61.5 10.50 13.70
COF 160527C00062000 C 05/27/16 62.0 10.25 13.05
COF 160527C00062500 C 05/27/16 62.5 10.05 12.25
COF 160527C00063000 C 05/27/16 63.0 9.55 11.70
COF 160527C00063500 C 05/27/16 63.5 8.75 11.55
COF 160527C00064000 C 05/27/16 64.0 8.50 10.05
COF 160527C00064500 C 05/27/16 64.5 8.25 10.25
COF 160527C00065000 C 05/27/16 65.0 7.75 9.65
COF 160527C00065500 C 05/27/16 65.5 7.30 8.70
COF 160527C00066000 C 05/27/16 66.0 6.95 8.50
COF 160527C00066500 C 05/27/16 66.5 6.30 7.70
COF 160527C00067000 C 05/27/16 67.0 5.95 7.20
COF 160527C00067500 C 05/27/16 67.5 5.65 6.70
COF 160527C00068000 C 05/27/16 68.0 5.10 6.20
COF 160527C00068500 C 05/27/16 68.5 4.65 6.15
COF 160527C00069000 C 05/27/16 69.0 4.25 5.55
COF 160527C00069500 C 05/27/16 69.5 3.80 5.10
COF 160527C00070000 C 05/27/16 70.0 3.45 4.65
COF 160527C00070500 C 05/27/16 70.5 3.10 3.60
COF 160527C00071000 C 05/27/16 71.0 2.80 3.25
COF 160527C00071500 C 05/27/16 71.5 2.46 2.75
COF 160527C00072000 C 05/27/16 72.0 2.13 2.42
COF 160527C00072500 C 05/27/16 72.5 1.96 2.08
COF 160527C00073000 C 05/27/16 73.0 1.69 1.77
COF 160527C00073500 C 05/27/16 73.5 1.41 1.50
COF 160527C00074000 C 05/27/16 74.0 1.13 1.26
COF 160527C00074500 C 05/27/16 74.5 0.95 1.05
COF 160527C00075000 C 05/27/16 75.0 0.77 0.86
COF 160527C00075500 C 05/27/16 75.5 0.55 0.70
COF 160527C00076000 C 05/27/16 76.0 0.47 0.57
COF 160527C00076500 C 05/27/16 76.5 0.36 0.46
COF 160527C00077000 C 05/27/16 77.0 0.26 0.36
COF 160527C00077500 C 05/27/16 77.5 0.19 0.29
COF 160527C00078000 C 05/27/16 78.0 0.14 0.23
COF 160527C00078500 C 05/27/16 78.5 0.07 0.27
COF 160527C00079000 C 05/27/16 79.0 0.07 0.21
COF 160527C00079500 C 05/27/16 79.5 0.04 0.20
COF 160527C00080000 C 05/27/16 80.0 0.02 0.18
COF 160527C00085000 C 05/27/16 85.0 0.00 0.11
COF 160527P00055000 P 05/27/16 55.0 0.00 0.13
COF 160527P00058000 P 05/27/16 58.0 0.02 0.14
COF 160527P00059000 P 05/27/16 59.0 0.00 0.16
COF 160527P00060000 P 05/27/16 60.0 0.02 0.17
COF 160527P00061000 P 05/27/16 61.0 0.02 0.18
COF 160527P00061500 P 05/27/16 61.5 0.02 0.19
COF 160527P00062000 P 05/27/16 62.0 0.03 0.19
COF 160527P00062500 P 05/27/16 62.5 0.04 0.20
COF 160527P00063000 P 05/27/16 63.0 0.05 0.21
COF 160527P00063500 P 05/27/16 63.5 0.06 0.23
COF 160527P00064000 P 05/27/16 64.0 0.08 0.24
COF 160527P00064500 P 05/27/16 64.5 0.15 0.22
COF 160527P00065000 P 05/27/16 65.0 0.08 0.28
COF 160527P00065500 P 05/27/16 65.5 0.14 0.30
COF 160527P00066000 P 05/27/16 66.0 0.23 0.31
COF 160527P00066500 P 05/27/16 66.5 0.27 0.33
COF 160527P00067000 P 05/27/16 67.0 0.20 0.40
COF 160527P00067500 P 05/27/16 67.5 0.35 0.42
COF 160527P00068000 P 05/27/16 68.0 0.42 0.46
COF 160527P00068500 P 05/27/16 68.5 0.36 0.59
COF 160527P00069000 P 05/27/16 69.0 0.54 0.62
COF 160527P00069500 P 05/27/16 69.5 0.59 0.70
COF 160527P00070000 P 05/27/16 70.0 0.72 0.80
COF 160527P00070500 P 05/27/16 70.5 0.84 0.90
COF 160527P00071000 P 05/27/16 71.0 0.97 1.04
COF 160527P00071500 P 05/27/16 71.5 1.11 1.19
COF 160527P00072000 P 05/27/16 72.0 1.29 1.35
COF 160527P00072500 P 05/27/16 72.5 1.47 1.55
COF 160527P00073000 P 05/27/16 73.0 1.70 1.78
COF 160527P00073500 P 05/27/16 73.5 1.93 2.01
COF 160527P00074000 P 05/27/16 74.0 2.16 2.33
COF 160527P00074500 P 05/27/16 74.5 2.43 2.79
COF 160527P00075000 P 05/27/16 75.0 2.79 3.15
COF 160527P00075500 P 05/27/16 75.5 3.05 3.50
COF 160527P00076000 P 05/27/16 76.0 3.00 3.90
COF 160527P00076500 P 05/27/16 76.5 3.05 4.40
COF 160527P00077000 P 05/27/16 77.0 3.45 4.85
COF 160527P00077500 P 05/27/16 77.5 3.85 5.30
COF 160527P00078000 P 05/27/16 78.0 4.75 5.80
COF 160527P00078500 P 05/27/16 78.5 4.70 6.20
COF 160527P00079000 P 05/27/16 79.0 5.75 6.70
COF 160527P00079500 P 05/27/16 79.5 5.45 7.35
COF 160527P00080000 P 05/27/16 80.0 5.90 7.70
COF 160527P00085000 P 05/27/16 85.0 10.80 12.70
COF 160603C00055000 C 06/03/16 55.0 17.75 19.75
COF 160603C00060000 C 06/03/16 60.0 12.30 15.10
COF 160603C00065000 C 06/03/16 65.0 7.85 9.65
COF 160603C00066000 C 06/03/16 66.0 6.85 8.20
COF 160603C00067000 C 06/03/16 67.0 6.00 7.20
COF 160603C00067500 C 06/03/16 67.5 5.60 6.70
COF 160603C00068000 C 06/03/16 68.0 5.20 6.20
COF 160603C00068500 C 06/03/16 68.5 4.70 6.25
COF 160603C00069000 C 06/03/16 69.0 4.40 5.20
COF 160603C00069500 C 06/03/16 69.5 3.85 5.20
COF 160603C00070000 C 06/03/16 70.0 3.55 4.10
COF 160603C00070500 C 06/03/16 70.5 3.20 3.65
COF 160603C00071000 C 06/03/16 71.0 2.88 3.30
COF 160603C00071500 C 06/03/16 71.5 2.62 2.91
COF 160603C00072000 C 06/03/16 72.0 2.43 2.56
COF 160603C00072500 C 06/03/16 72.5 2.12 2.26
COF 160603C00073000 C 06/03/16 73.0 1.87 1.96
COF 160603C00073500 C 06/03/16 73.5 1.60 1.68
COF 160603C00074000 C 06/03/16 74.0 1.36 1.44
COF 160603C00074500 C 06/03/16 74.5 1.14 1.21
COF 160603C00075000 C 06/03/16 75.0 0.93 1.02
COF 160603C00075500 C 06/03/16 75.5 0.75 0.85
COF 160603C00076000 C 06/03/16 76.0 0.59 0.71
COF 160603C00076500 C 06/03/16 76.5 0.46 0.57
COF 160603C00077000 C 06/03/16 77.0 0.34 0.47
COF 160603C00077500 C 06/03/16 77.5 0.31 0.37
COF 160603C00078000 C 06/03/16 78.0 0.21 0.30
COF 160603C00078500 C 06/03/16 78.5 0.16 0.34
COF 160603C00079000 C 06/03/16 79.0 0.12 0.26
COF 160603C00079500 C 06/03/16 79.5 0.09 0.21
COF 160603C00080000 C 06/03/16 80.0 0.06 0.18
COF 160603C00080500 C 06/03/16 80.5 0.02 0.20
COF 160603C00081000 C 06/03/16 81.0 0.01 0.18
COF 160603C00081500 C 06/03/16 81.5 0.02 0.13
COF 160603C00082000 C 06/03/16 82.0 0.01 0.14
COF 160603C00083000 C 06/03/16 83.0 0.00 0.13
COF 160603C00084000 C 06/03/16 84.0 0.00 0.12
COF 160603C00085000 C 06/03/16 85.0 0.00 0.12
COF 160603P00055000 P 06/03/16 55.0 0.00 0.15
COF 160603P00060000 P 06/03/16 60.0 0.04 0.19
COF 160603P00065000 P 06/03/16 65.0 0.25 0.30
COF 160603P00066000 P 06/03/16 66.0 0.32 0.37
COF 160603P00067000 P 06/03/16 67.0 0.40 0.47
COF 160603P00067500 P 06/03/16 67.5 0.47 0.53
COF 160603P00068000 P 06/03/16 68.0 0.53 0.60
COF 160603P00068500 P 06/03/16 68.5 0.59 0.67
COF 160603P00069000 P 06/03/16 69.0 0.67 0.76
COF 160603P00069500 P 06/03/16 69.5 0.78 0.83
COF 160603P00070000 P 06/03/16 70.0 0.88 0.94
COF 160603P00070500 P 06/03/16 70.5 1.01 1.08
COF 160603P00071000 P 06/03/16 71.0 1.14 1.19
COF 160603P00071500 P 06/03/16 71.5 1.30 1.35
COF 160603P00072000 P 06/03/16 72.0 1.46 1.52
COF 160603P00072500 P 06/03/16 72.5 1.66 1.72
COF 160603P00073000 P 06/03/16 73.0 1.85 1.94
COF 160603P00073500 P 06/03/16 73.5 2.08 2.18
COF 160603P00074000 P 06/03/16 74.0 2.34 2.50
COF 160603P00074500 P 06/03/16 74.5 2.62 2.96
COF 160603P00075000 P 06/03/16 75.0 2.93 3.30
COF 160603P00075500 P 06/03/16 75.5 2.92 3.70
COF 160603P00076000 P 06/03/16 76.0 3.05 4.05
COF 160603P00076500 P 06/03/16 76.5 3.20 4.60
COF 160603P00077000 P 06/03/16 77.0 3.55 5.00
COF 160603P00077500 P 06/03/16 77.5 3.95 5.40
COF 160603P00078000 P 06/03/16 78.0 4.40 5.85
COF 160603P00078500 P 06/03/16 78.5 4.80 6.25
COF 160603P00079000 P 06/03/16 79.0 5.20 6.80
COF 160603P00079500 P 06/03/16 79.5 5.50 7.30
COF 160603P00080000 P 06/03/16 80.0 5.90 7.75
COF 160603P00080500 P 06/03/16 80.5 6.45 8.25
COF 160603P00081000 P 06/03/16 81.0 6.85 8.85
COF 160603P00081500 P 06/03/16 81.5 7.35 9.30
COF 160603P00082000 P 06/03/16 82.0 7.80 9.90
COF 160603P00083000 P 06/03/16 83.0 8.35 11.40
COF 160603P00084000 P 06/03/16 84.0 9.35 12.10
COF 160603P00085000 P 06/03/16 85.0 10.70 12.70
COF 160610C00065000 C 06/10/16 65.0 7.20 10.30
COF 160610C00066000 C 06/10/16 66.0 6.15 9.35
COF 160610C00067000 C 06/10/16 67.0 6.05 7.20
COF 160610C00067500 C 06/10/16 67.5 5.50 7.40
COF 160610C00068000 C 06/10/16 68.0 5.25 6.20
COF 160610C00068500 C 06/10/16 68.5 4.80 5.70
COF 160610C00069000 C 06/10/16 69.0 4.45 5.20
COF 160610C00069500 C 06/10/16 69.5 4.05 4.70
COF 160610C00070000 C 06/10/16 70.0 3.70 4.25
COF 160610C00070500 C 06/10/16 70.5 3.35 3.85
COF 160610C00071000 C 06/10/16 71.0 3.00 3.45
COF 160610C00071500 C 06/10/16 71.5 2.66 3.15
COF 160610C00072000 C 06/10/16 72.0 2.58 2.79
COF 160610C00072500 C 06/10/16 72.5 2.26 2.48
COF 160610C00073000 C 06/10/16 73.0 2.00 2.19
COF 160610C00073500 C 06/10/16 73.5 1.73 1.92
COF 160610C00074000 C 06/10/16 74.0 1.48 1.67
COF 160610C00074500 C 06/10/16 74.5 1.27 1.41
COF 160610C00075000 C 06/10/16 75.0 1.07 1.22
COF 160610C00075500 C 06/10/16 75.5 0.88 1.04
COF 160610C00076000 C 06/10/16 76.0 0.72 0.90
COF 160610C00076500 C 06/10/16 76.5 0.59 0.73
COF 160610C00077000 C 06/10/16 77.0 0.46 0.60
COF 160610C00077500 C 06/10/16 77.5 0.38 0.49
COF 160610C00078000 C 06/10/16 78.0 0.30 0.40
COF 160610C00078500 C 06/10/16 78.5 0.14 0.38
COF 160610C00079000 C 06/10/16 79.0 0.14 0.49
COF 160610C00079500 C 06/10/16 79.5 0.10 0.51
COF 160610C00080000 C 06/10/16 80.0 0.11 0.21
COF 160610C00080500 C 06/10/16 80.5 0.04 0.50
COF 160610C00081000 C 06/10/16 81.0 0.03 0.45
COF 160610C00081500 C 06/10/16 81.5 0.00 0.50
COF 160610C00082000 C 06/10/16 82.0 0.00 0.50
COF 160610C00083000 C 06/10/16 83.0 0.00 0.50
COF 160610P00065000 P 06/10/16 65.0 0.29 0.42
COF 160610P00066000 P 06/10/16 66.0 0.18 0.70
COF 160610P00067000 P 06/10/16 67.0 0.32 0.72
COF 160610P00067500 P 06/10/16 67.5 0.54 0.69
COF 160610P00068000 P 06/10/16 68.0 0.64 0.74
COF 160610P00068500 P 06/10/16 68.5 0.72 0.82
COF 160610P00069000 P 06/10/16 69.0 0.81 0.91
COF 160610P00069500 P 06/10/16 69.5 0.90 1.02
COF 160610P00070000 P 06/10/16 70.0 1.00 1.14
COF 160610P00070500 P 06/10/16 70.5 1.12 1.27
COF 160610P00071000 P 06/10/16 71.0 1.27 1.42
COF 160610P00071500 P 06/10/16 71.5 1.43 1.58
COF 160610P00072000 P 06/10/16 72.0 1.60 1.75
COF 160610P00072500 P 06/10/16 72.5 1.79 1.96
COF 160610P00073000 P 06/10/16 73.0 1.99 2.17
COF 160610P00073500 P 06/10/16 73.5 2.22 2.43
COF 160610P00074000 P 06/10/16 74.0 2.46 2.69
COF 160610P00074500 P 06/10/16 74.5 2.71 2.98
COF 160610P00075000 P 06/10/16 75.0 3.05 3.50
COF 160610P00075500 P 06/10/16 75.5 3.05 3.90
COF 160610P00076000 P 06/10/16 76.0 3.05 4.30
COF 160610P00076500 P 06/10/16 76.5 3.30 4.55
COF 160610P00077000 P 06/10/16 77.0 3.60 4.95
COF 160610P00077500 P 06/10/16 77.5 3.95 5.35
COF 160610P00078000 P 06/10/16 78.0 4.40 6.25
COF 160610P00078500 P 06/10/16 78.5 4.75 6.45
COF 160610P00079000 P 06/10/16 79.0 5.15 7.00
COF 160610P00079500 P 06/10/16 79.5 5.70 7.35
COF 160610P00080000 P 06/10/16 80.0 5.30 8.50
COF 160610P00080500 P 06/10/16 80.5 5.70 9.00
COF 160610P00081000 P 06/10/16 81.0 6.30 9.45
COF 160610P00081500 P 06/10/16 81.5 6.75 10.00
COF 160610P00082000 P 06/10/16 82.0 7.25 10.45
COF 160610P00083000 P 06/10/16 83.0 8.25 11.35
COF 160617C00032500 C 06/17/16 32.5 40.35 41.85
COF 160617C00035000 C 06/17/16 35.0 37.60 39.45
COF 160617C00037500 C 06/17/16 37.5 35.10 36.95
COF 160617C00040000 C 06/17/16 40.0 32.85 34.40
COF 160617C00042500 C 06/17/16 42.5 30.05 31.95
COF 160617C00045000 C 06/17/16 45.0 27.45 29.45
COF 160617C00047500 C 06/17/16 47.5 25.35 26.95
COF 160617C00050000 C 06/17/16 50.0 22.85 24.65
COF 160617C00052500 C 06/17/16 52.5 20.35 22.20
COF 160617C00055000 C 06/17/16 55.0 17.90 19.50
COF 160617C00057500 C 06/17/16 57.5 15.35 16.90
COF 160617C00060000 C 06/17/16 60.0 12.75 14.45
COF 160617C00062500 C 06/17/16 62.5 10.55 11.80
COF 160617C00065000 C 06/17/16 65.0 8.10 9.30
COF 160617C00067500 C 06/17/16 67.5 5.90 6.50
COF 160617C00070000 C 06/17/16 70.0 4.00 4.95
COF 160617C00072500 C 06/17/16 72.5 2.45 2.59
COF 160617C00075000 C 06/17/16 75.0 1.25 1.32
COF 160617C00077500 C 06/17/16 77.5 0.52 0.57
COF 160617C00080000 C 06/17/16 80.0 0.18 0.22
COF 160617C00082500 C 06/17/16 82.5 0.05 0.09
COF 160617C00085000 C 06/17/16 85.0 0.02 0.05
COF 160617C00087500 C 06/17/16 87.5 0.00 0.04
COF 160617C00090000 C 06/17/16 90.0 0.00 0.10
COF 160617C00095000 C 06/17/16 95.0 0.00 0.10
COF 160617C00100000 C 06/17/16 100.0 0.00 0.08
COF 160617C00105000 C 06/17/16 105.0 0.00 0.06
COF 160617C00110000 C 06/17/16 110.0 0.00 0.06
COF 160617P00032500 P 06/17/16 32.5 0.00 0.06
COF 160617P00035000 P 06/17/16 35.0 0.00 0.06
COF 160617P00037500 P 06/17/16 37.5 0.00 0.06
COF 160617P00040000 P 06/17/16 40.0 0.00 0.05
COF 160617P00042500 P 06/17/16 42.5 0.00 0.03
COF 160617P00045000 P 06/17/16 45.0 0.01 0.04
COF 160617P00047500 P 06/17/16 47.5 0.01 0.05
COF 160617P00050000 P 06/17/16 50.0 0.03 0.05
COF 160617P00052500 P 06/17/16 52.5 0.04 0.07
COF 160617P00055000 P 06/17/16 55.0 0.07 0.10
COF 160617P00057500 P 06/17/16 57.5 0.11 0.14
COF 160617P00060000 P 06/17/16 60.0 0.16 0.21
COF 160617P00062500 P 06/17/16 62.5 0.27 0.30
COF 160617P00065000 P 06/17/16 65.0 0.43 0.48
COF 160617P00067500 P 06/17/16 67.5 0.71 0.78
COF 160617P00070000 P 06/17/16 70.0 1.19 1.26
COF 160617P00072500 P 06/17/16 72.5 1.99 2.09
COF 160617P00075000 P 06/17/16 75.0 3.25 3.55
COF 160617P00077500 P 06/17/16 77.5 4.30 5.45
COF 160617P00080000 P 06/17/16 80.0 6.60 7.70
COF 160617P00082500 P 06/17/16 82.5 8.60 10.15
COF 160617P00085000 P 06/17/16 85.0 10.80 12.60
COF 160617P00087500 P 06/17/16 87.5 13.55 15.00
COF 160617P00090000 P 06/17/16 90.0 15.95 17.60
COF 160617P00095000 P 06/17/16 95.0 20.95 22.60
COF 160617P00100000 P 06/17/16 100.0 25.95 27.85
COF 160617P00105000 P 06/17/16 105.0 30.95 32.85
COF 160617P00110000 P 06/17/16 110.0 35.95 37.60
COF 160916C00030000 C 09/16/16 30.0 42.00 44.95
COF 160916C00032500 C 09/16/16 32.5 39.80 42.35
COF 160916C00035000 C 09/16/16 35.0 37.00 40.20
COF 160916C00037500 C 09/16/16 37.5 35.30 36.80
COF 160916C00040000 C 09/16/16 40.0 32.50 34.30
COF 160916C00042500 C 09/16/16 42.5 30.05 32.80
COF 160916C00045000 C 09/16/16 45.0 27.55 30.30
COF 160916C00047500 C 09/16/16 47.5 25.30 27.20
COF 160916C00050000 C 09/16/16 50.0 22.60 24.75
COF 160916C00052500 C 09/16/16 52.5 20.05 22.70
COF 160916C00055000 C 09/16/16 55.0 17.90 19.90
COF 160916C00057500 C 09/16/16 57.5 15.65 17.15
COF 160916C00060000 C 09/16/16 60.0 13.30 14.75
COF 160916C00062500 C 09/16/16 62.5 11.15 12.45
COF 160916C00065000 C 09/16/16 65.0 9.15 10.20
COF 160916C00067500 C 09/16/16 67.5 7.25 8.40
COF 160916C00070000 C 09/16/16 70.0 5.60 5.95
COF 160916C00072500 C 09/16/16 72.5 4.05 4.40
COF 160916C00075000 C 09/16/16 75.0 2.89 3.10
COF 160916C00077500 C 09/16/16 77.5 1.91 2.06
COF 160916C00080000 C 09/16/16 80.0 1.13 1.35
COF 160916C00082500 C 09/16/16 82.5 0.69 0.85
COF 160916C00085000 C 09/16/16 85.0 0.35 0.65
COF 160916C00090000 C 09/16/16 90.0 0.05 0.30
COF 160916C00095000 C 09/16/16 95.0 0.04 0.19
COF 160916P00030000 P 09/16/16 30.0 0.01 0.18
COF 160916P00032500 P 09/16/16 32.5 0.02 0.21
COF 160916P00035000 P 09/16/16 35.0 0.03 0.26
COF 160916P00037500 P 09/16/16 37.5 0.05 0.28
COF 160916P00040000 P 09/16/16 40.0 0.08 0.31
COF 160916P00042500 P 09/16/16 42.5 0.09 0.34
COF 160916P00045000 P 09/16/16 45.0 0.13 0.25
COF 160916P00047500 P 09/16/16 47.5 0.19 0.32
COF 160916P00050000 P 09/16/16 50.0 0.26 0.40
COF 160916P00052500 P 09/16/16 52.5 0.35 0.58
COF 160916P00055000 P 09/16/16 55.0 0.47 0.66
COF 160916P00057500 P 09/16/16 57.5 0.62 0.85
COF 160916P00060000 P 09/16/16 60.0 0.81 1.07
COF 160916P00062500 P 09/16/16 62.5 1.26 1.39
COF 160916P00065000 P 09/16/16 65.0 1.71 1.82
COF 160916P00067500 P 09/16/16 67.5 2.29 2.45
COF 160916P00070000 P 09/16/16 70.0 3.00 3.25
COF 160916P00072500 P 09/16/16 72.5 3.95 4.30
COF 160916P00075000 P 09/16/16 75.0 5.20 5.55
COF 160916P00077500 P 09/16/16 77.5 6.75 7.15
COF 160916P00080000 P 09/16/16 80.0 7.75 8.95
COF 160916P00082500 P 09/16/16 82.5 9.60 11.05
COF 160916P00085000 P 09/16/16 85.0 11.75 13.30
COF 160916P00090000 P 09/16/16 90.0 15.60 18.05
COF 160916P00095000 P 09/16/16 95.0 20.95 22.95
COF 161216C00037500 C 12/16/16 37.5 35.40 36.95
COF 161216C00040000 C 12/16/16 40.0 32.40 34.30
COF 161216C00042500 C 12/16/16 42.5 30.05 32.55
COF 161216C00045000 C 12/16/16 45.0 27.60 29.70
COF 161216C00047500 C 12/16/16 47.5 25.15 27.30
COF 161216C00050000 C 12/16/16 50.0 22.70 24.80
COF 161216C00055000 C 12/16/16 55.0 18.25 19.80
COF 161216C00060000 C 12/16/16 60.0 13.85 15.20
COF 161216C00062500 C 12/16/16 62.5 11.70 13.20
COF 161216C00065000 C 12/16/16 65.0 10.00 11.00
COF 161216C00067500 C 12/16/16 67.5 8.20 9.35
COF 161216C00070000 C 12/16/16 70.0 6.50 6.95
COF 161216C00072500 C 12/16/16 72.5 5.15 5.50
COF 161216C00075000 C 12/16/16 75.0 4.00 4.25
COF 161216C00077500 C 12/16/16 77.5 2.86 3.30
COF 161216C00080000 C 12/16/16 80.0 2.04 2.40
COF 161216C00082500 C 12/16/16 82.5 1.47 1.84
COF 161216C00085000 C 12/16/16 85.0 0.98 1.26
COF 161216C00090000 C 12/16/16 90.0 0.33 0.66
COF 161216C00095000 C 12/16/16 95.0 0.09 0.38
COF 161216C00100000 C 12/16/16 100.0 0.00 0.26
COF 161216C00105000 C 12/16/16 105.0 0.00 0.22
COF 161216P00037500 P 12/16/16 37.5 0.17 0.46
COF 161216P00040000 P 12/16/16 40.0 0.22 0.52
COF 161216P00042500 P 12/16/16 42.5 0.28 0.58
COF 161216P00045000 P 12/16/16 45.0 0.36 0.66
COF 161216P00047500 P 12/16/16 47.5 0.46 0.76
COF 161216P00050000 P 12/16/16 50.0 0.59 0.88
COF 161216P00055000 P 12/16/16 55.0 0.95 1.24
COF 161216P00060000 P 12/16/16 60.0 1.68 1.84
COF 161216P00062500 P 12/16/16 62.5 2.12 2.33
COF 161216P00065000 P 12/16/16 65.0 2.66 2.94
COF 161216P00067500 P 12/16/16 67.5 3.40 3.70
COF 161216P00070000 P 12/16/16 70.0 4.25 4.55
COF 161216P00072500 P 12/16/16 72.5 5.30 5.55
COF 161216P00075000 P 12/16/16 75.0 6.60 7.00
COF 161216P00077500 P 12/16/16 77.5 7.95 8.50
COF 161216P00080000 P 12/16/16 80.0 9.55 10.15
COF 161216P00082500 P 12/16/16 82.5 10.80 12.10
COF 161216P00085000 P 12/16/16 85.0 12.75 14.10
COF 161216P00090000 P 12/16/16 90.0 17.05 18.60
COF 161216P00095000 P 12/16/16 95.0 21.75 23.50
COF 161216P00100000 P 12/16/16 100.0 26.40 28.95
COF 161216P00105000 P 12/16/16 105.0 31.45 33.70
COF 170120C00030000 C 01/20/17 30.0 42.05 44.60
COF 170120C00032500 C 01/20/17 32.5 39.25 42.95
COF 170120C00035000 C 01/20/17 35.0 36.75 40.25
COF 170120C00037500 C 01/20/17 37.5 34.25 37.45
COF 170120C00040000 C 01/20/17 40.0 32.50 34.75
COF 170120C00042500 C 01/20/17 42.5 29.80 32.25
COF 170120C00045000 C 01/20/17 45.0 27.70 29.60
COF 170120C00047500 C 01/20/17 47.5 25.10 27.30
COF 170120C00050000 C 01/20/17 50.0 22.95 24.65
COF 170120C00052500 C 01/20/17 52.5 20.70 22.30
COF 170120C00055000 C 01/20/17 55.0 18.45 19.95
COF 170120C00057500 C 01/20/17 57.5 16.25 17.75
COF 170120C00060000 C 01/20/17 60.0 14.20 15.60
COF 170120C00062500 C 01/20/17 62.5 12.15 13.40
COF 170120C00065000 C 01/20/17 65.0 10.35 11.50
COF 170120C00067500 C 01/20/17 67.5 8.60 9.05
COF 170120C00070000 C 01/20/17 70.0 6.95 7.45
COF 170120C00072500 C 01/20/17 72.5 5.55 5.95
COF 170120C00075000 C 01/20/17 75.0 4.50 4.80
COF 170120C00077500 C 01/20/17 77.5 3.35 3.65
COF 170120C00080000 C 01/20/17 80.0 2.49 2.87
COF 170120C00082500 C 01/20/17 82.5 1.81 2.04
COF 170120C00085000 C 01/20/17 85.0 1.26 1.60
COF 170120C00087500 C 01/20/17 87.5 0.82 1.07
COF 170120C00090000 C 01/20/17 90.0 0.59 0.77
COF 170120C00092500 C 01/20/17 92.5 0.39 0.62
COF 170120C00095000 C 01/20/17 95.0 0.23 0.44
COF 170120C00097500 C 01/20/17 97.5 0.12 0.36
COF 170120C00100000 C 01/20/17 100.0 0.05 0.31
COF 170120C00105000 C 01/20/17 105.0 0.00 0.27
COF 170120C00110000 C 01/20/17 110.0 0.00 0.23
COF 170120C00115000 C 01/20/17 115.0 0.00 0.22
COF 170120C00120000 C 01/20/17 120.0 0.00 0.21
COF 170120C00125000 C 01/20/17 125.0 0.00 0.20
COF 170120P00030000 P 01/20/17 30.0 0.15 0.40
COF 170120P00032500 P 01/20/17 32.5 0.14 0.46
COF 170120P00035000 P 01/20/17 35.0 0.19 0.50
COF 170120P00037500 P 01/20/17 37.5 0.24 0.55
COF 170120P00040000 P 01/20/17 40.0 0.31 0.62
COF 170120P00042500 P 01/20/17 42.5 0.39 0.69
COF 170120P00045000 P 01/20/17 45.0 0.49 0.63
COF 170120P00047500 P 01/20/17 47.5 0.61 0.81
COF 170120P00050000 P 01/20/17 50.0 0.76 1.03
COF 170120P00052500 P 01/20/17 52.5 1.05 1.17
COF 170120P00055000 P 01/20/17 55.0 1.29 1.40
COF 170120P00057500 P 01/20/17 57.5 1.60 1.75
COF 170120P00060000 P 01/20/17 60.0 2.00 2.18
COF 170120P00062500 P 01/20/17 62.5 2.50 2.69
COF 170120P00065000 P 01/20/17 65.0 3.05 3.35
COF 170120P00067500 P 01/20/17 67.5 3.80 4.10
COF 170120P00070000 P 01/20/17 70.0 4.70 5.05
COF 170120P00072500 P 01/20/17 72.5 5.80 6.15
COF 170120P00075000 P 01/20/17 75.0 7.05 7.40
COF 170120P00077500 P 01/20/17 77.5 8.25 8.90
COF 170120P00080000 P 01/20/17 80.0 10.05 10.60
COF 170120P00082500 P 01/20/17 82.5 11.30 12.55
COF 170120P00085000 P 01/20/17 85.0 13.15 14.40
COF 170120P00087500 P 01/20/17 87.5 15.05 16.55
COF 170120P00090000 P 01/20/17 90.0 17.30 18.75
COF 170120P00092500 P 01/20/17 92.5 19.40 21.10
COF 170120P00095000 P 01/20/17 95.0 21.75 23.50
COF 170120P00097500 P 01/20/17 97.5 23.90 26.05
COF 170120P00100000 P 01/20/17 100.0 26.30 28.50
COF 170120P00105000 P 01/20/17 105.0 30.45 33.40
COF 170120P00110000 P 01/20/17 110.0 35.85 39.20
COF 170120P00115000 P 01/20/17 115.0 40.15 43.60
COF 170120P00120000 P 01/20/17 120.0 45.65 48.80
COF 170120P00125000 P 01/20/17 125.0 51.10 53.80
COF 180119C00030000 C 01/19/18 30.0 41.70 45.60
COF 180119C00032500 C 01/19/18 32.5 39.80 42.25
COF 180119C00035000 C 01/19/18 35.0 37.30 40.35
COF 180119C00037500 C 01/19/18 37.5 34.80 37.85
COF 180119C00040000 C 01/19/18 40.0 32.80 34.90
COF 180119C00042500 C 01/19/18 42.5 30.35 31.45
COF 180119C00045000 C 01/19/18 45.0 28.25 29.85
COF 180119C00047500 C 01/19/18 47.5 26.00 27.70
COF 180119C00050000 C 01/19/18 50.0 23.85 25.40
COF 180119C00052500 C 01/19/18 52.5 21.80 23.30
COF 180119C00055000 C 01/19/18 55.0 19.75 21.30
COF 180119C00057500 C 01/19/18 57.5 17.85 19.35
COF 180119C00060000 C 01/19/18 60.0 16.05 17.55
COF 180119C00062500 C 01/19/18 62.5 14.30 15.10
COF 180119C00065000 C 01/19/18 65.0 12.80 13.50
COF 180119C00067500 C 01/19/18 67.5 11.10 12.05
COF 180119C00070000 C 01/19/18 70.0 9.95 10.70
COF 180119C00072500 C 01/19/18 72.5 8.55 9.65
COF 180119C00075000 C 01/19/18 75.0 7.40 8.45
COF 180119C00077500 C 01/19/18 77.5 6.40 7.20
COF 180119C00080000 C 01/19/18 80.0 5.50 6.40
COF 180119C00082500 C 01/19/18 82.5 4.55 5.50
COF 180119C00085000 C 01/19/18 85.0 3.95 4.40
COF 180119C00087500 C 01/19/18 87.5 3.30 3.85
COF 180119C00090000 C 01/19/18 90.0 2.67 3.30
COF 180119C00095000 C 01/19/18 95.0 1.74 2.31
COF 180119C00100000 C 01/19/18 100.0 1.05 1.55
COF 180119C00105000 C 01/19/18 105.0 0.64 1.35
COF 180119C00110000 C 01/19/18 110.0 0.38 1.03
COF 180119C00115000 C 01/19/18 115.0 0.20 0.82
COF 180119P00030000 P 01/19/18 30.0 0.51 1.13
COF 180119P00032500 P 01/19/18 32.5 0.64 1.26
COF 180119P00035000 P 01/19/18 35.0 0.79 1.41
COF 180119P00037500 P 01/19/18 37.5 0.97 1.60
COF 180119P00040000 P 01/19/18 40.0 1.18 1.80
COF 180119P00042500 P 01/19/18 42.5 1.44 2.06
COF 180119P00045000 P 01/19/18 45.0 1.72 2.35
COF 180119P00047500 P 01/19/18 47.5 2.04 2.52
COF 180119P00050000 P 01/19/18 50.0 2.41 2.92
COF 180119P00052500 P 01/19/18 52.5 3.00 3.30
COF 180119P00055000 P 01/19/18 55.0 3.35 3.85
COF 180119P00057500 P 01/19/18 57.5 4.10 4.45
COF 180119P00060000 P 01/19/18 60.0 4.60 5.30
COF 180119P00062500 P 01/19/18 62.5 5.40 5.95
COF 180119P00065000 P 01/19/18 65.0 6.15 6.95
COF 180119P00067500 P 01/19/18 67.5 7.15 7.85
COF 180119P00070000 P 01/19/18 70.0 8.15 8.95
COF 180119P00072500 P 01/19/18 72.5 9.80 10.25
COF 180119P00075000 P 01/19/18 75.0 11.10 11.55
COF 180119P00077500 P 01/19/18 77.5 12.45 13.00
COF 180119P00080000 P 01/19/18 80.0 13.85 14.55
COF 180119P00082500 P 01/19/18 82.5 15.20 16.20
COF 180119P00085000 P 01/19/18 85.0 17.10 17.90
COF 180119P00087500 P 01/19/18 87.5 18.45 19.75
COF 180119P00090000 P 01/19/18 90.0 20.25 21.70
COF 180119P00095000 P 01/19/18 95.0 24.10 25.75
COF 180119P00100000 P 01/19/18 100.0 28.25 30.05
COF 180119P00105000 P 01/19/18 105.0 32.85 34.50
COF 180119P00110000 P 01/19/18 110.0 37.20 39.20
COF 180119P00115000 P 01/19/18 115.0 41.95 44.35

OPRA data is delayed 15 minutes.