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

Quote Lookup

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

Capital One Financial Corporation (COF)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 170728C00040000 C 07/28/17 40.0 44.55 46.90
COF 170728C00045000 C 07/28/17 45.0 38.70 42.85
COF 170728C00050000 C 07/28/17 50.0 34.65 37.75
COF 170728C00055000 C 07/28/17 55.0 29.35 32.80
COF 170728C00060000 C 07/28/17 60.0 24.70 27.75
COF 170728C00062500 C 07/28/17 62.5 21.25 25.35
COF 170728C00065000 C 07/28/17 65.0 20.10 22.15
COF 170728C00067500 C 07/28/17 67.5 16.05 20.35
COF 170728C00070000 C 07/28/17 70.0 14.70 16.85
COF 170728C00070500 C 07/28/17 70.5 14.05 17.25
COF 170728C00071000 C 07/28/17 71.0 13.65 16.20
COF 170728C00071500 C 07/28/17 71.5 12.95 16.10
COF 170728C00072000 C 07/28/17 72.0 12.85 14.90
COF 170728C00072500 C 07/28/17 72.5 11.90 15.10
COF 170728C00073000 C 07/28/17 73.0 11.75 13.85
COF 170728C00073500 C 07/28/17 73.5 10.85 14.10
COF 170728C00074000 C 07/28/17 74.0 10.65 12.90
COF 170728C00074500 C 07/28/17 74.5 9.90 13.10
COF 170728C00075000 C 07/28/17 75.0 9.60 12.55
COF 170728C00075500 C 07/28/17 75.5 8.90 12.10
COF 170728C00076000 C 07/28/17 76.0 8.65 10.90
COF 170728C00076500 C 07/28/17 76.5 7.90 11.05
COF 170728C00077000 C 07/28/17 77.0 7.90 9.90
COF 170728C00077500 C 07/28/17 77.5 7.05 10.15
COF 170728C00078000 C 07/28/17 78.0 7.15 8.90
COF 170728C00078500 C 07/28/17 78.5 6.35 8.35
COF 170728C00079000 C 07/28/17 79.0 5.50 7.80
COF 170728C00079500 C 07/28/17 79.5 5.05 7.45
COF 170728C00080000 C 07/28/17 80.0 5.45 7.10
COF 170728C00080500 C 07/28/17 80.5 5.05 5.50
COF 170728C00081000 C 07/28/17 81.0 4.40 6.80
COF 170728C00081500 C 07/28/17 81.5 3.85 5.45
COF 170728C00082000 C 07/28/17 82.0 3.55 3.95
COF 170728C00082500 C 07/28/17 82.5 2.77 5.35
COF 170728C00083000 C 07/28/17 83.0 2.60 3.15
COF 170728C00083500 C 07/28/17 83.5 2.15 2.52
COF 170728C00084000 C 07/28/17 84.0 1.70 1.99
COF 170728C00084500 C 07/28/17 84.5 1.31 1.57
COF 170728C00085000 C 07/28/17 85.0 0.94 1.18
COF 170728C00085500 C 07/28/17 85.5 0.62 0.81
COF 170728C00086000 C 07/28/17 86.0 0.37 0.50
COF 170728C00086500 C 07/28/17 86.5 0.19 0.30
COF 170728C00087000 C 07/28/17 87.0 0.08 0.18
COF 170728C00087500 C 07/28/17 87.5 0.04 0.09
COF 170728C00088000 C 07/28/17 88.0 0.01 0.05
COF 170728C00089000 C 07/28/17 89.0 0.00 0.03
COF 170728C00090000 C 07/28/17 90.0 0.00 0.03
COF 170728C00091000 C 07/28/17 91.0 0.00 0.03
COF 170728C00092000 C 07/28/17 92.0 0.00 0.14
COF 170728C00093000 C 07/28/17 93.0 0.00 0.19
COF 170728C00094000 C 07/28/17 94.0 0.00 0.12
COF 170728C00095000 C 07/28/17 95.0 0.00 0.03
COF 170728C00096000 C 07/28/17 96.0 0.00 0.15
COF 170728C00097000 C 07/28/17 97.0 0.00 0.18
COF 170728C00098000 C 07/28/17 98.0 0.00 0.17
COF 170728C00099000 C 07/28/17 99.0 0.00 0.15
COF 170728C00100000 C 07/28/17 100.0 0.00 0.21
COF 170728C00105000 C 07/28/17 105.0 0.00 0.16
COF 170728C00110000 C 07/28/17 110.0 0.00 0.14
COF 170728C00115000 C 07/28/17 115.0 0.00 0.12
COF 170728C00120000 C 07/28/17 120.0 0.00 0.03
COF 170728P00040000 P 07/28/17 40.0 0.00 0.18
COF 170728P00045000 P 07/28/17 45.0 0.00 0.17
COF 170728P00050000 P 07/28/17 50.0 0.00 0.41
COF 170728P00055000 P 07/28/17 55.0 0.00 0.18
COF 170728P00060000 P 07/28/17 60.0 0.00 0.21
COF 170728P00062500 P 07/28/17 62.5 0.00 0.19
COF 170728P00065000 P 07/28/17 65.0 0.00 1.79
COF 170728P00067500 P 07/28/17 67.5 0.00 0.21
COF 170728P00070000 P 07/28/17 70.0 0.00 0.11
COF 170728P00070500 P 07/28/17 70.5 0.00 0.23
COF 170728P00071000 P 07/28/17 71.0 0.00 0.21
COF 170728P00071500 P 07/28/17 71.5 0.00 0.25
COF 170728P00072000 P 07/28/17 72.0 0.00 0.24
COF 170728P00072500 P 07/28/17 72.5 0.00 0.27
COF 170728P00073000 P 07/28/17 73.0 0.00 0.25
COF 170728P00073500 P 07/28/17 73.5 0.00 0.20
COF 170728P00074000 P 07/28/17 74.0 0.00 0.03
COF 170728P00074500 P 07/28/17 74.5 0.00 0.19
COF 170728P00075000 P 07/28/17 75.0 0.00 0.02
COF 170728P00075500 P 07/28/17 75.5 0.00 0.19
COF 170728P00076000 P 07/28/17 76.0 0.00 0.23
COF 170728P00076500 P 07/28/17 76.5 0.00 0.06
COF 170728P00077000 P 07/28/17 77.0 0.00 0.27
COF 170728P00077500 P 07/28/17 77.5 0.00 0.18
COF 170728P00078000 P 07/28/17 78.0 0.00 0.21
COF 170728P00078500 P 07/28/17 78.5 0.00 0.20
COF 170728P00079000 P 07/28/17 79.0 0.00 0.01
COF 170728P00079500 P 07/28/17 79.5 0.00 0.20
COF 170728P00080000 P 07/28/17 80.0 0.01 0.09
COF 170728P00080500 P 07/28/17 80.5 0.00 0.22
COF 170728P00081000 P 07/28/17 81.0 0.00 0.13
COF 170728P00081500 P 07/28/17 81.5 0.00 0.14
COF 170728P00082000 P 07/28/17 82.0 0.01 0.13
COF 170728P00082500 P 07/28/17 82.5 0.01 0.07
COF 170728P00083000 P 07/28/17 83.0 0.02 0.08
COF 170728P00083500 P 07/28/17 83.5 0.04 0.09
COF 170728P00084000 P 07/28/17 84.0 0.08 0.14
COF 170728P00084500 P 07/28/17 84.5 0.14 0.24
COF 170728P00085000 P 07/28/17 85.0 0.24 0.33
COF 170728P00085500 P 07/28/17 85.5 0.40 0.50
COF 170728P00086000 P 07/28/17 86.0 0.58 0.75
COF 170728P00086500 P 07/28/17 86.5 0.83 1.12
COF 170728P00087000 P 07/28/17 87.0 1.29 1.53
COF 170728P00087500 P 07/28/17 87.5 1.71 1.98
COF 170728P00088000 P 07/28/17 88.0 2.15 2.47
COF 170728P00089000 P 07/28/17 89.0 3.10 3.45
COF 170728P00090000 P 07/28/17 90.0 2.23 5.45
COF 170728P00091000 P 07/28/17 91.0 3.15 6.50
COF 170728P00092000 P 07/28/17 92.0 4.15 7.00
COF 170728P00093000 P 07/28/17 93.0 4.95 8.30
COF 170728P00094000 P 07/28/17 94.0 7.10 9.15
COF 170728P00095000 P 07/28/17 95.0 8.10 9.90
COF 170728P00096000 P 07/28/17 96.0 9.10 11.35
COF 170728P00097000 P 07/28/17 97.0 9.80 12.00
COF 170728P00098000 P 07/28/17 98.0 11.10 13.35
COF 170728P00099000 P 07/28/17 99.0 12.10 14.35
COF 170728P00100000 P 07/28/17 100.0 13.10 15.40
COF 170728P00105000 P 07/28/17 105.0 18.10 20.35
COF 170728P00110000 P 07/28/17 110.0 23.10 25.35
COF 170728P00115000 P 07/28/17 115.0 27.20 30.45
COF 170728P00120000 P 07/28/17 120.0 32.10 35.10
COF 170804C00045000 C 08/04/17 45.0 39.40 42.20
COF 170804C00050000 C 08/04/17 50.0 33.80 37.75
COF 170804C00055000 C 08/04/17 55.0 28.85 32.85
COF 170804C00060000 C 08/04/17 60.0 24.35 28.25
COF 170804C00065000 C 08/04/17 65.0 19.50 22.90
COF 170804C00070000 C 08/04/17 70.0 14.65 17.85
COF 170804C00074000 C 08/04/17 74.0 10.05 14.05
COF 170804C00074500 C 08/04/17 74.5 9.75 13.70
COF 170804C00075000 C 08/04/17 75.0 9.55 13.05
COF 170804C00075500 C 08/04/17 75.5 8.65 12.25
COF 170804C00076000 C 08/04/17 76.0 8.50 12.10
COF 170804C00076500 C 08/04/17 76.5 7.75 11.30
COF 170804C00077000 C 08/04/17 77.0 7.30 10.80
COF 170804C00077500 C 08/04/17 77.5 6.90 10.35
COF 170804C00078000 C 08/04/17 78.0 6.65 9.25
COF 170804C00078500 C 08/04/17 78.5 5.90 9.35
COF 170804C00079000 C 08/04/17 79.0 5.70 7.90
COF 170804C00079500 C 08/04/17 79.5 4.75 8.30
COF 170804C00080000 C 08/04/17 80.0 4.75 7.60
COF 170804C00080500 C 08/04/17 80.5 4.85 6.75
COF 170804C00081000 C 08/04/17 81.0 4.40 6.20
COF 170804C00081500 C 08/04/17 81.5 3.95 5.50
COF 170804C00082000 C 08/04/17 82.0 3.55 5.90
COF 170804C00082500 C 08/04/17 82.5 3.15 4.15
COF 170804C00083000 C 08/04/17 83.0 2.77 3.20
COF 170804C00083500 C 08/04/17 83.5 2.28 2.68
COF 170804C00084000 C 08/04/17 84.0 1.96 2.25
COF 170804C00084500 C 08/04/17 84.5 1.67 1.90
COF 170804C00085000 C 08/04/17 85.0 1.31 1.58
COF 170804C00085500 C 08/04/17 85.5 1.01 1.28
COF 170804C00086000 C 08/04/17 86.0 0.79 1.04
COF 170804C00086500 C 08/04/17 86.5 0.56 0.84
COF 170804C00087000 C 08/04/17 87.0 0.39 0.64
COF 170804C00087500 C 08/04/17 87.5 0.25 0.44
COF 170804C00088000 C 08/04/17 88.0 0.19 0.32
COF 170804C00089000 C 08/04/17 89.0 0.06 0.19
COF 170804C00090000 C 08/04/17 90.0 0.01 0.11
COF 170804C00091000 C 08/04/17 91.0 0.00 0.05
COF 170804C00092000 C 08/04/17 92.0 0.00 1.38
COF 170804C00093000 C 08/04/17 93.0 0.00 2.07
COF 170804C00094000 C 08/04/17 94.0 0.00 0.61
COF 170804C00095000 C 08/04/17 95.0 0.00 0.47
COF 170804C00096000 C 08/04/17 96.0 0.00 0.49
COF 170804C00097000 C 08/04/17 97.0 0.00 0.66
COF 170804C00098000 C 08/04/17 98.0 0.00 0.49
COF 170804C00099000 C 08/04/17 99.0 0.00 0.52
COF 170804C00100000 C 08/04/17 100.0 0.00 1.81
COF 170804C00105000 C 08/04/17 105.0 0.00 0.52
COF 170804C00110000 C 08/04/17 110.0 0.00 0.43
COF 170804C00115000 C 08/04/17 115.0 0.00 0.46
COF 170804C00120000 C 08/04/17 120.0 0.00 0.43
COF 170804P00045000 P 08/04/17 45.0 0.00 0.03
COF 170804P00050000 P 08/04/17 50.0 0.00 0.03
COF 170804P00055000 P 08/04/17 55.0 0.00 0.03
COF 170804P00060000 P 08/04/17 60.0 0.00 0.04
COF 170804P00065000 P 08/04/17 65.0 0.00 0.53
COF 170804P00070000 P 08/04/17 70.0 0.00 0.04
COF 170804P00074000 P 08/04/17 74.0 0.00 2.05
COF 170804P00074500 P 08/04/17 74.5 0.00 1.88
COF 170804P00075000 P 08/04/17 75.0 0.00 1.84
COF 170804P00075500 P 08/04/17 75.5 0.00 0.48
COF 170804P00076000 P 08/04/17 76.0 0.00 0.49
COF 170804P00076500 P 08/04/17 76.5 0.00 0.06
COF 170804P00077000 P 08/04/17 77.0 0.00 0.47
COF 170804P00077500 P 08/04/17 77.5 0.00 0.06
COF 170804P00078000 P 08/04/17 78.0 0.00 0.11
COF 170804P00078500 P 08/04/17 78.5 0.00 0.44
COF 170804P00079000 P 08/04/17 79.0 0.00 0.09
COF 170804P00079500 P 08/04/17 79.5 0.00 0.26
COF 170804P00080000 P 08/04/17 80.0 0.00 0.16
COF 170804P00080500 P 08/04/17 80.5 0.00 0.18
COF 170804P00081000 P 08/04/17 81.0 0.00 0.26
COF 170804P00081500 P 08/04/17 81.5 0.07 0.19
COF 170804P00082000 P 08/04/17 82.0 0.09 0.28
COF 170804P00082500 P 08/04/17 82.5 0.13 0.30
COF 170804P00083000 P 08/04/17 83.0 0.18 0.35
COF 170804P00083500 P 08/04/17 83.5 0.24 0.43
COF 170804P00084000 P 08/04/17 84.0 0.34 0.54
COF 170804P00084500 P 08/04/17 84.5 0.45 0.71
COF 170804P00085000 P 08/04/17 85.0 0.60 0.85
COF 170804P00085500 P 08/04/17 85.5 0.79 1.12
COF 170804P00086000 P 08/04/17 86.0 1.06 1.35
COF 170804P00086500 P 08/04/17 86.5 1.34 1.66
COF 170804P00087000 P 08/04/17 87.0 1.69 1.99
COF 170804P00087500 P 08/04/17 87.5 1.82 2.34
COF 170804P00088000 P 08/04/17 88.0 2.07 2.75
COF 170804P00089000 P 08/04/17 89.0 2.52 3.85
COF 170804P00090000 P 08/04/17 90.0 2.47 5.30
COF 170804P00091000 P 08/04/17 91.0 3.45 6.60
COF 170804P00092000 P 08/04/17 92.0 4.40 7.75
COF 170804P00093000 P 08/04/17 93.0 5.45 8.60
COF 170804P00094000 P 08/04/17 94.0 6.40 9.50
COF 170804P00095000 P 08/04/17 95.0 7.40 11.25
COF 170804P00096000 P 08/04/17 96.0 8.45 11.70
COF 170804P00097000 P 08/04/17 97.0 9.45 12.60
COF 170804P00098000 P 08/04/17 98.0 10.45 13.80
COF 170804P00099000 P 08/04/17 99.0 11.45 14.80
COF 170804P00100000 P 08/04/17 100.0 12.05 16.35
COF 170804P00105000 P 08/04/17 105.0 17.40 21.15
COF 170804P00110000 P 08/04/17 110.0 22.45 26.20
COF 170804P00115000 P 08/04/17 115.0 27.40 31.25
COF 170804P00120000 P 08/04/17 120.0 32.40 35.70
COF 170811C00045000 C 08/11/17 45.0 39.60 42.80
COF 170811C00050000 C 08/11/17 50.0 33.80 38.20
COF 170811C00055000 C 08/11/17 55.0 29.45 33.20
COF 170811C00060000 C 08/11/17 60.0 24.40 28.30
COF 170811C00065000 C 08/11/17 65.0 18.75 23.00
COF 170811C00070000 C 08/11/17 70.0 14.30 17.80
COF 170811C00074000 C 08/11/17 74.0 10.75 13.80
COF 170811C00075000 C 08/11/17 75.0 9.70 12.80
COF 170811C00076000 C 08/11/17 76.0 8.35 12.15
COF 170811C00076500 C 08/11/17 76.5 8.05 11.60
COF 170811C00077000 C 08/11/17 77.0 7.80 11.10
COF 170811C00077500 C 08/11/17 77.5 6.60 10.65
COF 170811C00078000 C 08/11/17 78.0 6.95 9.95
COF 170811C00078500 C 08/11/17 78.5 5.85 9.30
COF 170811C00079000 C 08/11/17 79.0 5.65 8.70
COF 170811C00079500 C 08/11/17 79.5 5.05 8.35
COF 170811C00080000 C 08/11/17 80.0 5.45 7.50
COF 170811C00080500 C 08/11/17 80.5 4.95 7.30
COF 170811C00081000 C 08/11/17 81.0 4.55 6.90
COF 170811C00081500 C 08/11/17 81.5 4.15 5.25
COF 170811C00082000 C 08/11/17 82.0 3.75 4.60
COF 170811C00082500 C 08/11/17 82.5 3.15 3.95
COF 170811C00083000 C 08/11/17 83.0 2.90 3.45
COF 170811C00083500 C 08/11/17 83.5 2.49 3.10
COF 170811C00084000 C 08/11/17 84.0 2.21 2.69
COF 170811C00084500 C 08/11/17 84.5 1.86 2.23
COF 170811C00085000 C 08/11/17 85.0 1.51 1.88
COF 170811C00085500 C 08/11/17 85.5 1.27 1.61
COF 170811C00086000 C 08/11/17 86.0 0.98 1.36
COF 170811C00086500 C 08/11/17 86.5 0.74 1.08
COF 170811C00087000 C 08/11/17 87.0 0.62 0.89
COF 170811C00087500 C 08/11/17 87.5 0.47 0.76
COF 170811C00088000 C 08/11/17 88.0 0.35 0.53
COF 170811C00088500 C 08/11/17 88.5 0.27 0.44
COF 170811C00089000 C 08/11/17 89.0 0.19 0.33
COF 170811C00089500 C 08/11/17 89.5 0.13 0.25
COF 170811C00090000 C 08/11/17 90.0 0.09 0.20
COF 170811C00095000 C 08/11/17 95.0 0.00 0.48
COF 170811C00100000 C 08/11/17 100.0 0.00 1.81
COF 170811C00105000 C 08/11/17 105.0 0.00 0.55
COF 170811C00110000 C 08/11/17 110.0 0.00 0.08
COF 170811C00115000 C 08/11/17 115.0 0.00 0.10
COF 170811C00120000 C 08/11/17 120.0 0.00 0.03
COF 170811P00045000 P 08/11/17 45.0 0.00 0.64
COF 170811P00050000 P 08/11/17 50.0 0.00 0.51
COF 170811P00055000 P 08/11/17 55.0 0.00 0.49
COF 170811P00060000 P 08/11/17 60.0 0.00 0.48
COF 170811P00065000 P 08/11/17 65.0 0.00 0.19
COF 170811P00070000 P 08/11/17 70.0 0.00 1.86
COF 170811P00074000 P 08/11/17 74.0 0.00 0.17
COF 170811P00075000 P 08/11/17 75.0 0.01 0.10
COF 170811P00076000 P 08/11/17 76.0 0.00 0.43
COF 170811P00076500 P 08/11/17 76.5 0.00 0.36
COF 170811P00077000 P 08/11/17 77.0 0.00 0.29
COF 170811P00077500 P 08/11/17 77.5 0.00 0.15
COF 170811P00078000 P 08/11/17 78.0 0.00 0.15
COF 170811P00078500 P 08/11/17 78.5 0.02 0.27
COF 170811P00079000 P 08/11/17 79.0 0.02 0.18
COF 170811P00079500 P 08/11/17 79.5 0.09 0.19
COF 170811P00080000 P 08/11/17 80.0 0.12 0.25
COF 170811P00080500 P 08/11/17 80.5 0.17 0.27
COF 170811P00081000 P 08/11/17 81.0 0.18 0.34
COF 170811P00081500 P 08/11/17 81.5 0.25 0.39
COF 170811P00082000 P 08/11/17 82.0 0.29 0.43
COF 170811P00082500 P 08/11/17 82.5 0.34 0.54
COF 170811P00083000 P 08/11/17 83.0 0.46 0.64
COF 170811P00083500 P 08/11/17 83.5 0.52 0.75
COF 170811P00084000 P 08/11/17 84.0 0.69 0.91
COF 170811P00084500 P 08/11/17 84.5 0.83 1.13
COF 170811P00085000 P 08/11/17 85.0 1.01 1.34
COF 170811P00085500 P 08/11/17 85.5 1.25 1.57
COF 170811P00086000 P 08/11/17 86.0 1.53 1.90
COF 170811P00086500 P 08/11/17 86.5 1.84 2.14
COF 170811P00087000 P 08/11/17 87.0 2.18 2.64
COF 170811P00087500 P 08/11/17 87.5 2.30 2.94
COF 170811P00088000 P 08/11/17 88.0 2.55 3.30
COF 170811P00088500 P 08/11/17 88.5 2.77 4.35
COF 170811P00089000 P 08/11/17 89.0 3.40 4.45
COF 170811P00089500 P 08/11/17 89.5 3.50 4.75
COF 170811P00090000 P 08/11/17 90.0 3.85 5.25
COF 170811P00095000 P 08/11/17 95.0 7.60 11.00
COF 170811P00100000 P 08/11/17 100.0 12.60 16.35
COF 170811P00105000 P 08/11/17 105.0 17.60 21.40
COF 170811P00110000 P 08/11/17 110.0 22.55 26.35
COF 170811P00115000 P 08/11/17 115.0 27.55 31.35
COF 170811P00120000 P 08/11/17 120.0 32.55 35.85
COF 170818C00040000 C 08/18/17 40.0 44.75 47.75
COF 170818C00042500 C 08/18/17 42.5 41.30 44.70
COF 170818C00045000 C 08/18/17 45.0 38.80 42.85
COF 170818C00050000 C 08/18/17 50.0 34.60 37.80
COF 170818C00055000 C 08/18/17 55.0 29.65 31.85
COF 170818C00060000 C 08/18/17 60.0 24.50 27.80
COF 170818C00065000 C 08/18/17 65.0 19.60 22.65
COF 170818C00070000 C 08/18/17 70.0 14.45 17.85
COF 170818C00072500 C 08/18/17 72.5 12.20 15.25
COF 170818C00074000 C 08/18/17 74.0 10.65 13.80
COF 170818C00075000 C 08/18/17 75.0 10.50 11.55
COF 170818C00076000 C 08/18/17 76.0 8.65 11.75
COF 170818C00077000 C 08/18/17 77.0 7.70 9.95
COF 170818C00077500 C 08/18/17 77.5 8.05 9.00
COF 170818C00078000 C 08/18/17 78.0 6.55 9.90
COF 170818C00078500 C 08/18/17 78.5 6.05 8.80
COF 170818C00079000 C 08/18/17 79.0 6.45 8.85
COF 170818C00079500 C 08/18/17 79.5 5.35 7.35
COF 170818C00080000 C 08/18/17 80.0 5.65 6.20
COF 170818C00080500 C 08/18/17 80.5 4.60 7.65
COF 170818C00081000 C 08/18/17 81.0 4.30 5.55
COF 170818C00081500 C 08/18/17 81.5 4.25 4.75
COF 170818C00082000 C 08/18/17 82.0 4.00 4.25
COF 170818C00082500 C 08/18/17 82.5 3.50 3.80
COF 170818C00083000 C 08/18/17 83.0 3.15 3.50
COF 170818C00083500 C 08/18/17 83.5 2.64 2.95
COF 170818C00084000 C 08/18/17 84.0 2.46 2.77
COF 170818C00084500 C 08/18/17 84.5 2.12 2.42
COF 170818C00085000 C 08/18/17 85.0 1.81 2.06
COF 170818C00085500 C 08/18/17 85.5 1.54 1.81
COF 170818C00086000 C 08/18/17 86.0 1.28 1.53
COF 170818C00086500 C 08/18/17 86.5 1.06 1.13
COF 170818C00087000 C 08/18/17 87.0 0.87 1.07
COF 170818C00087500 C 08/18/17 87.5 0.68 0.90
COF 170818C00088000 C 08/18/17 88.0 0.55 0.75
COF 170818C00088500 C 08/18/17 88.5 0.45 0.60
COF 170818C00089000 C 08/18/17 89.0 0.35 0.47
COF 170818C00089500 C 08/18/17 89.5 0.27 0.38
COF 170818C00090000 C 08/18/17 90.0 0.21 0.30
COF 170818C00095000 C 08/18/17 95.0 0.00 0.05
COF 170818C00100000 C 08/18/17 100.0 0.00 1.80
COF 170818C00105000 C 08/18/17 105.0 0.00 1.82
COF 170818C00110000 C 08/18/17 110.0 0.00 1.79
COF 170818C00115000 C 08/18/17 115.0 0.00 1.79
COF 170818C00120000 C 08/18/17 120.0 0.00 0.03
COF 170818P00040000 P 08/18/17 40.0 0.00 0.10
COF 170818P00042500 P 08/18/17 42.5 0.00 0.25
COF 170818P00045000 P 08/18/17 45.0 0.00 0.03
COF 170818P00050000 P 08/18/17 50.0 0.00 0.03
COF 170818P00055000 P 08/18/17 55.0 0.00 1.80
COF 170818P00060000 P 08/18/17 60.0 0.00 0.04
COF 170818P00065000 P 08/18/17 65.0 0.00 0.06
COF 170818P00070000 P 08/18/17 70.0 0.01 0.07
COF 170818P00072500 P 08/18/17 72.5 0.03 0.09
COF 170818P00074000 P 08/18/17 74.0 0.04 0.10
COF 170818P00075000 P 08/18/17 75.0 0.06 0.12
COF 170818P00076000 P 08/18/17 76.0 0.07 0.14
COF 170818P00077000 P 08/18/17 77.0 0.09 0.17
COF 170818P00077500 P 08/18/17 77.5 0.10 0.18
COF 170818P00078000 P 08/18/17 78.0 0.13 0.24
COF 170818P00078500 P 08/18/17 78.5 0.14 0.25
COF 170818P00079000 P 08/18/17 79.0 0.17 0.25
COF 170818P00079500 P 08/18/17 79.5 0.19 0.29
COF 170818P00080000 P 08/18/17 80.0 0.22 0.38
COF 170818P00080500 P 08/18/17 80.5 0.25 0.38
COF 170818P00081000 P 08/18/17 81.0 0.32 0.44
COF 170818P00081500 P 08/18/17 81.5 0.36 0.51
COF 170818P00082000 P 08/18/17 82.0 0.51 0.63
COF 170818P00082500 P 08/18/17 82.5 0.61 0.71
COF 170818P00083000 P 08/18/17 83.0 0.73 0.81
COF 170818P00083500 P 08/18/17 83.5 0.85 0.95
COF 170818P00084000 P 08/18/17 84.0 1.02 1.11
COF 170818P00084500 P 08/18/17 84.5 1.17 1.31
COF 170818P00085000 P 08/18/17 85.0 1.37 1.52
COF 170818P00085500 P 08/18/17 85.5 1.59 1.75
COF 170818P00086000 P 08/18/17 86.0 1.85 2.05
COF 170818P00086500 P 08/18/17 86.5 2.13 2.26
COF 170818P00087000 P 08/18/17 87.0 2.46 2.65
COF 170818P00087500 P 08/18/17 87.5 2.76 2.98
COF 170818P00088000 P 08/18/17 88.0 3.10 3.35
COF 170818P00088500 P 08/18/17 88.5 3.25 3.85
COF 170818P00089000 P 08/18/17 89.0 3.60 4.15
COF 170818P00089500 P 08/18/17 89.5 4.15 4.60
COF 170818P00090000 P 08/18/17 90.0 4.60 5.05
COF 170818P00095000 P 08/18/17 95.0 7.60 10.00
COF 170818P00100000 P 08/18/17 100.0 12.60 15.95
COF 170818P00105000 P 08/18/17 105.0 17.50 20.90
COF 170818P00110000 P 08/18/17 110.0 22.50 25.70
COF 170818P00115000 P 08/18/17 115.0 28.40 30.75
COF 170818P00120000 P 08/18/17 120.0 32.55 35.60
COF 170825C00045000 C 08/25/17 45.0 39.35 42.75
COF 170825C00050000 C 08/25/17 50.0 34.85 38.30
COF 170825C00055000 C 08/25/17 55.0 29.95 33.30
COF 170825C00060000 C 08/25/17 60.0 24.80 28.30
COF 170825C00065000 C 08/25/17 65.0 19.95 23.25
COF 170825C00070000 C 08/25/17 70.0 15.10 18.30
COF 170825C00074000 C 08/25/17 74.0 11.30 13.80
COF 170825C00075000 C 08/25/17 75.0 10.35 12.80
COF 170825C00076000 C 08/25/17 76.0 9.40 11.80
COF 170825C00076500 C 08/25/17 76.5 8.85 11.25
COF 170825C00077000 C 08/25/17 77.0 8.20 10.80
COF 170825C00077500 C 08/25/17 77.5 7.30 10.25
COF 170825C00078000 C 08/25/17 78.0 7.35 9.90
COF 170825C00078500 C 08/25/17 78.5 7.05 9.35
COF 170825C00079000 C 08/25/17 79.0 6.55 8.90
COF 170825C00079500 C 08/25/17 79.5 5.95 8.30
COF 170825C00080000 C 08/25/17 80.0 5.70 8.00
COF 170825C00080500 C 08/25/17 80.5 5.15 6.35
COF 170825C00081000 C 08/25/17 81.0 4.85 5.90
COF 170825C00081500 C 08/25/17 81.5 4.45 5.25
COF 170825C00082000 C 08/25/17 82.0 3.95 4.45
COF 170825C00082500 C 08/25/17 82.5 3.65 4.65
COF 170825C00083000 C 08/25/17 83.0 3.30 3.70
COF 170825C00083500 C 08/25/17 83.5 2.92 3.70
COF 170825C00084000 C 08/25/17 84.0 2.59 2.98
COF 170825C00084500 C 08/25/17 84.5 2.25 2.64
COF 170825C00085000 C 08/25/17 85.0 1.98 2.33
COF 170825C00085500 C 08/25/17 85.5 1.73 2.08
COF 170825C00086000 C 08/25/17 86.0 1.45 1.79
COF 170825C00086500 C 08/25/17 86.5 1.22 1.58
COF 170825C00087000 C 08/25/17 87.0 1.06 1.33
COF 170825C00087500 C 08/25/17 87.5 0.88 1.14
COF 170825C00088000 C 08/25/17 88.0 0.74 0.93
COF 170825C00088500 C 08/25/17 88.5 0.60 0.83
COF 170825C00089000 C 08/25/17 89.0 0.50 0.68
COF 170825C00089500 C 08/25/17 89.5 0.41 0.58
COF 170825C00090000 C 08/25/17 90.0 0.29 0.41
COF 170825C00095000 C 08/25/17 95.0 0.00 0.14
COF 170825C00100000 C 08/25/17 100.0 0.00 0.16
COF 170825C00105000 C 08/25/17 105.0 0.00 0.54
COF 170825C00110000 C 08/25/17 110.0 0.00 0.33
COF 170825C00115000 C 08/25/17 115.0 0.00 1.71
COF 170825C00120000 C 08/25/17 120.0 0.00 0.30
COF 170825P00045000 P 08/25/17 45.0 0.00 0.30
COF 170825P00050000 P 08/25/17 50.0 0.00 0.42
COF 170825P00055000 P 08/25/17 55.0 0.00 0.32
COF 170825P00060000 P 08/25/17 60.0 0.00 0.32
COF 170825P00065000 P 08/25/17 65.0 0.00 0.50
COF 170825P00070000 P 08/25/17 70.0 0.00 0.13
COF 170825P00074000 P 08/25/17 74.0 0.06 0.29
COF 170825P00075000 P 08/25/17 75.0 0.09 0.19
COF 170825P00076000 P 08/25/17 76.0 0.12 0.26
COF 170825P00076500 P 08/25/17 76.5 0.11 0.22
COF 170825P00077000 P 08/25/17 77.0 0.15 0.27
COF 170825P00077500 P 08/25/17 77.5 0.14 0.27
COF 170825P00078000 P 08/25/17 78.0 0.15 0.41
COF 170825P00078500 P 08/25/17 78.5 0.18 0.34
COF 170825P00079000 P 08/25/17 79.0 0.23 0.40
COF 170825P00079500 P 08/25/17 79.5 0.24 0.58
COF 170825P00080000 P 08/25/17 80.0 0.31 0.70
COF 170825P00080500 P 08/25/17 80.5 0.35 0.54
COF 170825P00081000 P 08/25/17 81.0 0.40 0.63
COF 170825P00081500 P 08/25/17 81.5 0.53 0.72
COF 170825P00082000 P 08/25/17 82.0 0.61 0.79
COF 170825P00082500 P 08/25/17 82.5 0.69 0.91
COF 170825P00083000 P 08/25/17 83.0 0.79 1.04
COF 170825P00083500 P 08/25/17 83.5 0.96 1.21
COF 170825P00084000 P 08/25/17 84.0 1.11 1.37
COF 170825P00084500 P 08/25/17 84.5 1.29 1.56
COF 170825P00085000 P 08/25/17 85.0 1.46 1.76
COF 170825P00085500 P 08/25/17 85.5 1.68 2.09
COF 170825P00086000 P 08/25/17 86.0 1.97 2.25
COF 170825P00086500 P 08/25/17 86.5 2.25 2.59
COF 170825P00087000 P 08/25/17 87.0 2.57 2.84
COF 170825P00087500 P 08/25/17 87.5 2.89 3.25
COF 170825P00088000 P 08/25/17 88.0 3.25 3.80
COF 170825P00088500 P 08/25/17 88.5 3.50 4.00
COF 170825P00089000 P 08/25/17 89.0 3.90 4.40
COF 170825P00089500 P 08/25/17 89.5 3.85 4.85
COF 170825P00090000 P 08/25/17 90.0 4.40 5.25
COF 170825P00095000 P 08/25/17 95.0 8.65 11.10
COF 170825P00100000 P 08/25/17 100.0 13.15 16.40
COF 170825P00105000 P 08/25/17 105.0 17.60 21.30
COF 170825P00110000 P 08/25/17 110.0 22.65 26.35
COF 170825P00115000 P 08/25/17 115.0 27.55 31.35
COF 170825P00120000 P 08/25/17 120.0 32.70 35.75
COF 170901C00045000 C 09/01/17 45.0 39.80 42.80
COF 170901C00050000 C 09/01/17 50.0 35.05 38.25
COF 170901C00055000 C 09/01/17 55.0 30.15 33.30
COF 170901C00060000 C 09/01/17 60.0 24.75 28.20
COF 170901C00065000 C 09/01/17 65.0 19.75 23.30
COF 170901C00070000 C 09/01/17 70.0 14.90 18.30
COF 170901C00074000 C 09/01/17 74.0 11.25 13.80
COF 170901C00075000 C 09/01/17 75.0 9.90 12.85
COF 170901C00075500 C 09/01/17 75.5 9.60 12.35
COF 170901C00076000 C 09/01/17 76.0 8.95 11.85
COF 170901C00076500 C 09/01/17 76.5 8.80 11.30
COF 170901C00077000 C 09/01/17 77.0 8.30 10.90
COF 170901C00077500 C 09/01/17 77.5 7.70 10.35
COF 170901C00078000 C 09/01/17 78.0 7.35 9.95
COF 170901C00078500 C 09/01/17 78.5 7.05 9.35
COF 170901C00079000 C 09/01/17 79.0 6.65 7.85
COF 170901C00079500 C 09/01/17 79.5 6.20 7.35
COF 170901C00080000 C 09/01/17 80.0 5.85 7.00
COF 170901C00080500 C 09/01/17 80.5 5.35 6.40
COF 170901C00081000 C 09/01/17 81.0 4.70 6.05
COF 170901C00081500 C 09/01/17 81.5 4.60 5.60
COF 170901C00082000 C 09/01/17 82.0 4.20 4.60
COF 170901C00082500 C 09/01/17 82.5 3.75 4.65
COF 170901C00083000 C 09/01/17 83.0 3.45 3.95
COF 170901C00083500 C 09/01/17 83.5 3.10 3.55
COF 170901C00084000 C 09/01/17 84.0 2.80 3.15
COF 170901C00084500 C 09/01/17 84.5 2.46 2.87
COF 170901C00085000 C 09/01/17 85.0 2.17 2.57
COF 170901C00085500 C 09/01/17 85.5 1.95 2.29
COF 170901C00086000 C 09/01/17 86.0 1.67 2.01
COF 170901C00086500 C 09/01/17 86.5 1.44 1.77
COF 170901C00087000 C 09/01/17 87.0 1.27 1.56
COF 170901C00087500 C 09/01/17 87.5 1.09 1.35
COF 170901C00088000 C 09/01/17 88.0 0.93 1.14
COF 170901C00088500 C 09/01/17 88.5 0.77 1.01
COF 170901C00089000 C 09/01/17 89.0 0.67 0.84
COF 170901C00090000 C 09/01/17 90.0 0.44 0.60
COF 170901C00095000 C 09/01/17 95.0 0.00 0.23
COF 170901C00100000 C 09/01/17 100.0 0.00 0.08
COF 170901C00105000 C 09/01/17 105.0 0.00 0.46
COF 170901C00110000 C 09/01/17 110.0 0.00 0.14
COF 170901C00115000 C 09/01/17 115.0 0.00 2.08
COF 170901C00120000 C 09/01/17 120.0 0.00 0.03
COF 170901P00045000 P 09/01/17 45.0 0.00 0.28
COF 170901P00050000 P 09/01/17 50.0 0.00 0.29
COF 170901P00055000 P 09/01/17 55.0 0.00 0.88
COF 170901P00060000 P 09/01/17 60.0 0.00 0.35
COF 170901P00065000 P 09/01/17 65.0 0.00 0.45
COF 170901P00070000 P 09/01/17 70.0 0.00 0.17
COF 170901P00074000 P 09/01/17 74.0 0.07 0.20
COF 170901P00075000 P 09/01/17 75.0 0.11 0.32
COF 170901P00075500 P 09/01/17 75.5 0.13 0.35
COF 170901P00076000 P 09/01/17 76.0 0.14 0.28
COF 170901P00076500 P 09/01/17 76.5 0.21 0.30
COF 170901P00077000 P 09/01/17 77.0 0.17 0.37
COF 170901P00077500 P 09/01/17 77.5 0.20 0.39
COF 170901P00078000 P 09/01/17 78.0 0.30 0.40
COF 170901P00078500 P 09/01/17 78.5 0.29 0.44
COF 170901P00079000 P 09/01/17 79.0 0.27 0.73
COF 170901P00079500 P 09/01/17 79.5 0.38 0.83
COF 170901P00080000 P 09/01/17 80.0 0.45 0.80
COF 170901P00080500 P 09/01/17 80.5 0.46 0.90
COF 170901P00081000 P 09/01/17 81.0 0.63 0.78
COF 170901P00081500 P 09/01/17 81.5 0.69 0.89
COF 170901P00082000 P 09/01/17 82.0 0.77 0.99
COF 170901P00082500 P 09/01/17 82.5 0.89 1.12
COF 170901P00083000 P 09/01/17 83.0 1.02 1.24
COF 170901P00083500 P 09/01/17 83.5 1.16 1.41
COF 170901P00084000 P 09/01/17 84.0 1.30 1.62
COF 170901P00084500 P 09/01/17 84.5 1.50 1.79
COF 170901P00085000 P 09/01/17 85.0 1.70 1.98
COF 170901P00085500 P 09/01/17 85.5 1.93 2.21
COF 170901P00086000 P 09/01/17 86.0 2.14 2.47
COF 170901P00086500 P 09/01/17 86.5 2.47 2.74
COF 170901P00087000 P 09/01/17 87.0 2.78 3.10
COF 170901P00087500 P 09/01/17 87.5 3.00 3.40
COF 170901P00088000 P 09/01/17 88.0 3.45 3.75
COF 170901P00088500 P 09/01/17 88.5 3.70 4.25
COF 170901P00089000 P 09/01/17 89.0 4.00 4.60
COF 170901P00090000 P 09/01/17 90.0 4.90 5.35
COF 170901P00095000 P 09/01/17 95.0 9.25 10.65
COF 170901P00100000 P 09/01/17 100.0 13.20 16.40
COF 170901P00105000 P 09/01/17 105.0 18.05 21.40
COF 170901P00110000 P 09/01/17 110.0 22.80 26.40
COF 170901P00115000 P 09/01/17 115.0 28.05 31.40
COF 170901P00120000 P 09/01/17 120.0 33.60 35.85
COF 170915C00045000 C 09/15/17 45.0 40.35 42.85
COF 170915C00047500 C 09/15/17 47.5 37.90 39.45
COF 170915C00050000 C 09/15/17 50.0 35.45 37.70
COF 170915C00055000 C 09/15/17 55.0 30.10 31.95
COF 170915C00060000 C 09/15/17 60.0 25.25 26.95
COF 170915C00065000 C 09/15/17 65.0 20.50 22.75
COF 170915C00070000 C 09/15/17 70.0 15.45 16.50
COF 170915C00072500 C 09/15/17 72.5 12.95 14.50
COF 170915C00075000 C 09/15/17 75.0 10.65 11.75
COF 170915C00077500 C 09/15/17 77.5 8.30 9.10
COF 170915C00080000 C 09/15/17 80.0 6.20 6.45
COF 170915C00082500 C 09/15/17 82.5 4.30 4.90
COF 170915C00085000 C 09/15/17 85.0 2.73 2.87
COF 170915C00087500 C 09/15/17 87.5 1.55 1.71
COF 170915C00090000 C 09/15/17 90.0 0.77 0.95
COF 170915C00092500 C 09/15/17 92.5 0.36 0.43
COF 170915C00095000 C 09/15/17 95.0 0.15 0.23
COF 170915C00097500 C 09/15/17 97.5 0.05 0.12
COF 170915C00100000 C 09/15/17 100.0 0.01 0.06
COF 170915C00105000 C 09/15/17 105.0 0.00 0.04
COF 170915C00110000 C 09/15/17 110.0 0.00 0.04
COF 170915C00115000 C 09/15/17 115.0 0.00 0.03
COF 170915C00120000 C 09/15/17 120.0 0.00 1.84
COF 170915C00125000 C 09/15/17 125.0 0.00 1.80
COF 170915C00130000 C 09/15/17 130.0 0.00 0.03
COF 170915P00045000 P 09/15/17 45.0 0.00 0.05
COF 170915P00047500 P 09/15/17 47.5 0.00 0.05
COF 170915P00050000 P 09/15/17 50.0 0.00 0.05
COF 170915P00055000 P 09/15/17 55.0 0.00 0.05
COF 170915P00060000 P 09/15/17 60.0 0.00 0.08
COF 170915P00065000 P 09/15/17 65.0 0.03 0.13
COF 170915P00070000 P 09/15/17 70.0 0.10 0.20
COF 170915P00072500 P 09/15/17 72.5 0.17 0.27
COF 170915P00075000 P 09/15/17 75.0 0.25 0.38
COF 170915P00077500 P 09/15/17 77.5 0.46 0.57
COF 170915P00080000 P 09/15/17 80.0 0.76 0.91
COF 170915P00082500 P 09/15/17 82.5 1.35 1.46
COF 170915P00085000 P 09/15/17 85.0 2.23 2.39
COF 170915P00087500 P 09/15/17 87.5 3.55 3.75
COF 170915P00090000 P 09/15/17 90.0 5.20 5.55
COF 170915P00092500 P 09/15/17 92.5 7.00 7.65
COF 170915P00095000 P 09/15/17 95.0 9.50 10.10
COF 170915P00097500 P 09/15/17 97.5 11.75 13.30
COF 170915P00100000 P 09/15/17 100.0 14.40 15.85
COF 170915P00105000 P 09/15/17 105.0 19.30 20.65
COF 170915P00110000 P 09/15/17 110.0 24.20 25.70
COF 170915P00115000 P 09/15/17 115.0 29.30 30.70
COF 170915P00120000 P 09/15/17 120.0 34.35 35.70
COF 170915P00125000 P 09/15/17 125.0 38.85 40.65
COF 170915P00130000 P 09/15/17 130.0 44.20 45.55
COF 171215C00047500 C 12/15/17 47.5 37.85 40.25
COF 171215C00050000 C 12/15/17 50.0 35.00 37.75
COF 171215C00055000 C 12/15/17 55.0 30.40 32.80
COF 171215C00060000 C 12/15/17 60.0 25.40 27.90
COF 171215C00065000 C 12/15/17 65.0 20.70 22.20
COF 171215C00070000 C 12/15/17 70.0 16.10 17.10
COF 171215C00072500 C 12/15/17 72.5 13.90 15.05
COF 171215C00075000 C 12/15/17 75.0 11.80 12.65
COF 171215C00077500 C 12/15/17 77.5 9.85 10.35
COF 171215C00080000 C 12/15/17 80.0 8.00 8.40
COF 171215C00082500 C 12/15/17 82.5 6.30 6.80
COF 171215C00085000 C 12/15/17 85.0 4.95 5.25
COF 171215C00087500 C 12/15/17 87.5 3.65 4.00
COF 171215C00090000 C 12/15/17 90.0 2.70 2.96
COF 171215C00092500 C 12/15/17 92.5 1.84 2.12
COF 171215C00095000 C 12/15/17 95.0 1.22 1.49
COF 171215C00100000 C 12/15/17 100.0 0.51 0.76
COF 171215C00105000 C 12/15/17 105.0 0.19 0.35
COF 171215C00110000 C 12/15/17 110.0 0.06 0.22
COF 171215C00115000 C 12/15/17 115.0 0.00 0.14
COF 171215C00120000 C 12/15/17 120.0 0.00 0.07
COF 171215P00047500 P 12/15/17 47.5 0.07 0.21
COF 171215P00050000 P 12/15/17 50.0 0.09 0.27
COF 171215P00055000 P 12/15/17 55.0 0.19 0.30
COF 171215P00060000 P 12/15/17 60.0 0.30 0.40
COF 171215P00065000 P 12/15/17 65.0 0.48 0.61
COF 171215P00070000 P 12/15/17 70.0 0.84 1.00
COF 171215P00072500 P 12/15/17 72.5 1.06 1.26
COF 171215P00075000 P 12/15/17 75.0 1.46 1.73
COF 171215P00077500 P 12/15/17 77.5 2.04 2.21
COF 171215P00080000 P 12/15/17 80.0 2.68 2.86
COF 171215P00082500 P 12/15/17 82.5 3.45 3.70
COF 171215P00085000 P 12/15/17 85.0 4.45 4.80
COF 171215P00087500 P 12/15/17 87.5 5.65 6.05
COF 171215P00090000 P 12/15/17 90.0 7.15 7.55
COF 171215P00092500 P 12/15/17 92.5 8.80 9.25
COF 171215P00095000 P 12/15/17 95.0 10.75 11.20
COF 171215P00100000 P 12/15/17 100.0 14.90 15.45
COF 171215P00105000 P 12/15/17 105.0 19.50 20.30
COF 171215P00110000 P 12/15/17 110.0 24.25 26.05
COF 171215P00115000 P 12/15/17 115.0 29.15 30.80
COF 171215P00120000 P 12/15/17 120.0 34.20 35.70
COF 180119C00030000 C 01/19/18 30.0 55.15 57.90
COF 180119C00032500 C 01/19/18 32.5 52.60 55.80
COF 180119C00035000 C 01/19/18 35.0 49.65 53.30
COF 180119C00037500 C 01/19/18 37.5 47.35 50.80
COF 180119C00040000 C 01/19/18 40.0 45.35 47.75
COF 180119C00042500 C 01/19/18 42.5 41.95 45.80
COF 180119C00045000 C 01/19/18 45.0 39.60 43.30
COF 180119C00047500 C 01/19/18 47.5 37.35 40.30
COF 180119C00050000 C 01/19/18 50.0 35.10 37.60
COF 180119C00052500 C 01/19/18 52.5 32.80 35.30
COF 180119C00055000 C 01/19/18 55.0 30.40 32.75
COF 180119C00057500 C 01/19/18 57.5 27.50 30.50
COF 180119C00060000 C 01/19/18 60.0 25.35 27.70
COF 180119C00062500 C 01/19/18 62.5 23.05 25.80
COF 180119C00065000 C 01/19/18 65.0 20.80 22.25
COF 180119C00067500 C 01/19/18 67.5 18.30 20.05
COF 180119C00070000 C 01/19/18 70.0 16.50 17.75
COF 180119C00072500 C 01/19/18 72.5 14.35 15.50
COF 180119C00075000 C 01/19/18 75.0 12.30 13.05
COF 180119C00077500 C 01/19/18 77.5 10.40 11.00
COF 180119C00080000 C 01/19/18 80.0 8.60 9.20
COF 180119C00082500 C 01/19/18 82.5 7.00 7.30
COF 180119C00085000 C 01/19/18 85.0 5.55 5.90
COF 180119C00087500 C 01/19/18 87.5 4.30 4.60
COF 180119C00090000 C 01/19/18 90.0 3.25 3.65
COF 180119C00092500 C 01/19/18 92.5 2.44 2.75
COF 180119C00095000 C 01/19/18 95.0 1.69 2.01
COF 180119C00097500 C 01/19/18 97.5 1.29 1.47
COF 180119C00100000 C 01/19/18 100.0 0.85 1.01
COF 180119C00105000 C 01/19/18 105.0 0.42 0.54
COF 180119C00110000 C 01/19/18 110.0 0.16 0.27
COF 180119C00115000 C 01/19/18 115.0 0.00 0.21
COF 180119C00120000 C 01/19/18 120.0 0.00 0.11
COF 180119C00125000 C 01/19/18 125.0 0.00 1.89
COF 180119C00130000 C 01/19/18 130.0 0.00 1.84
COF 180119C00135000 C 01/19/18 135.0 0.00 0.09
COF 180119P00030000 P 01/19/18 30.0 0.00 0.17
COF 180119P00032500 P 01/19/18 32.5 0.00 0.10
COF 180119P00035000 P 01/19/18 35.0 0.04 0.21
COF 180119P00037500 P 01/19/18 37.5 0.06 0.17
COF 180119P00040000 P 01/19/18 40.0 0.05 0.26
COF 180119P00042500 P 01/19/18 42.5 0.06 0.25
COF 180119P00045000 P 01/19/18 45.0 0.11 0.36
COF 180119P00047500 P 01/19/18 47.5 0.11 0.32
COF 180119P00050000 P 01/19/18 50.0 0.14 0.37
COF 180119P00052500 P 01/19/18 52.5 0.21 0.43
COF 180119P00055000 P 01/19/18 55.0 0.26 0.42
COF 180119P00057500 P 01/19/18 57.5 0.35 0.53
COF 180119P00060000 P 01/19/18 60.0 0.41 0.69
COF 180119P00062500 P 01/19/18 62.5 0.60 0.75
COF 180119P00065000 P 01/19/18 65.0 0.65 0.93
COF 180119P00067500 P 01/19/18 67.5 1.03 1.09
COF 180119P00070000 P 01/19/18 70.0 1.15 1.34
COF 180119P00072500 P 01/19/18 72.5 1.60 1.74
COF 180119P00075000 P 01/19/18 75.0 2.02 2.11
COF 180119P00077500 P 01/19/18 77.5 2.58 2.72
COF 180119P00080000 P 01/19/18 80.0 3.25 3.45
COF 180119P00082500 P 01/19/18 82.5 4.00 4.30
COF 180119P00085000 P 01/19/18 85.0 4.95 5.35
COF 180119P00087500 P 01/19/18 87.5 6.20 6.60
COF 180119P00090000 P 01/19/18 90.0 7.60 8.05
COF 180119P00092500 P 01/19/18 92.5 9.20 9.75
COF 180119P00095000 P 01/19/18 95.0 11.00 11.60
COF 180119P00097500 P 01/19/18 97.5 12.95 13.70
COF 180119P00100000 P 01/19/18 100.0 15.00 15.70
COF 180119P00105000 P 01/19/18 105.0 19.55 20.50
COF 180119P00110000 P 01/19/18 110.0 23.65 26.40
COF 180119P00115000 P 01/19/18 115.0 28.40 31.25
COF 180119P00120000 P 01/19/18 120.0 33.35 36.00
COF 180119P00125000 P 01/19/18 125.0 37.60 41.45
COF 180119P00130000 P 01/19/18 130.0 42.70 46.70
COF 180119P00135000 P 01/19/18 135.0 47.90 51.25
COF 180316C00045000 C 03/16/18 45.0 39.65 42.70
COF 180316C00047500 C 03/16/18 47.5 36.75 40.25
COF 180316C00050000 C 03/16/18 50.0 34.55 37.85
COF 180316C00055000 C 03/16/18 55.0 29.75 32.95
COF 180316C00060000 C 03/16/18 60.0 25.15 27.95
COF 180316C00065000 C 03/16/18 65.0 20.60 22.60
COF 180316C00070000 C 03/16/18 70.0 17.05 18.35
COF 180316C00075000 C 03/16/18 75.0 12.95 13.65
COF 180316C00077500 C 03/16/18 77.5 10.95 12.35
COF 180316C00080000 C 03/16/18 80.0 9.45 9.95
COF 180316C00082500 C 03/16/18 82.5 7.90 8.50
COF 180316C00085000 C 03/16/18 85.0 6.50 6.90
COF 180316C00087500 C 03/16/18 87.5 5.15 5.60
COF 180316C00090000 C 03/16/18 90.0 4.15 4.60
COF 180316C00092500 C 03/16/18 92.5 3.25 3.60
COF 180316C00095000 C 03/16/18 95.0 2.48 2.79
COF 180316C00097500 C 03/16/18 97.5 1.88 2.25
COF 180316C00100000 C 03/16/18 100.0 1.36 1.76
COF 180316C00105000 C 03/16/18 105.0 0.76 1.14
COF 180316C00110000 C 03/16/18 110.0 0.41 0.63
COF 180316C00115000 C 03/16/18 115.0 0.15 0.38
COF 180316P00045000 P 03/16/18 45.0 0.19 0.41
COF 180316P00047500 P 03/16/18 47.5 0.25 0.51
COF 180316P00050000 P 03/16/18 50.0 0.32 0.50
COF 180316P00055000 P 03/16/18 55.0 0.50 0.68
COF 180316P00060000 P 03/16/18 60.0 0.73 0.95
COF 180316P00065000 P 03/16/18 65.0 1.00 1.59
COF 180316P00070000 P 03/16/18 70.0 1.77 2.01
COF 180316P00075000 P 03/16/18 75.0 2.73 3.05
COF 180316P00077500 P 03/16/18 77.5 3.40 3.70
COF 180316P00080000 P 03/16/18 80.0 4.15 4.50
COF 180316P00082500 P 03/16/18 82.5 5.05 5.40
COF 180316P00085000 P 03/16/18 85.0 6.10 6.50
COF 180316P00087500 P 03/16/18 87.5 6.90 7.75
COF 180316P00090000 P 03/16/18 90.0 8.70 9.15
COF 180316P00092500 P 03/16/18 92.5 9.85 10.75
COF 180316P00095000 P 03/16/18 95.0 11.50 12.50
COF 180316P00097500 P 03/16/18 97.5 13.10 14.40
COF 180316P00100000 P 03/16/18 100.0 15.20 16.40
COF 180316P00105000 P 03/16/18 105.0 19.20 21.10
COF 180316P00110000 P 03/16/18 110.0 24.00 25.80
COF 180316P00115000 P 03/16/18 115.0 27.65 31.00
COF 190118C00040000 C 01/18/19 40.0 44.20 48.25
COF 190118C00042500 C 01/18/19 42.5 41.55 46.00
COF 190118C00045000 C 01/18/19 45.0 39.25 43.50
COF 190118C00047500 C 01/18/19 47.5 37.30 41.50
COF 190118C00050000 C 01/18/19 50.0 35.35 38.25
COF 190118C00055000 C 01/18/19 55.0 30.90 33.95
COF 190118C00060000 C 01/18/19 60.0 27.20 29.25
COF 190118C00065000 C 01/18/19 65.0 23.15 25.05
COF 190118C00070000 C 01/18/19 70.0 19.50 21.55
COF 190118C00072500 C 01/18/19 72.5 17.40 19.95
COF 190118C00075000 C 01/18/19 75.0 15.85 18.00
COF 190118C00077500 C 01/18/19 77.5 14.90 16.70
COF 190118C00080000 C 01/18/19 80.0 13.15 14.65
COF 190118C00082500 C 01/18/19 82.5 11.30 14.05
COF 190118C00085000 C 01/18/19 85.0 10.65 11.65
COF 190118C00087500 C 01/18/19 87.5 9.45 10.35
COF 190118C00090000 C 01/18/19 90.0 8.50 9.10
COF 190118C00092500 C 01/18/19 92.5 7.40 8.15
COF 190118C00095000 C 01/18/19 95.0 6.65 7.20
COF 190118C00097500 C 01/18/19 97.5 5.65 6.35
COF 190118C00100000 C 01/18/19 100.0 4.95 5.60
COF 190118C00105000 C 01/18/19 105.0 3.70 4.30
COF 190118C00110000 C 01/18/19 110.0 2.73 3.25
COF 190118C00115000 C 01/18/19 115.0 1.99 2.46
COF 190118C00120000 C 01/18/19 120.0 1.46 1.85
COF 190118C00125000 C 01/18/19 125.0 1.07 1.50
COF 190118C00130000 C 01/18/19 130.0 0.70 1.19
COF 190118C00135000 C 01/18/19 135.0 0.46 0.97
COF 190118C00140000 C 01/18/19 140.0 0.27 0.76
COF 190118P00040000 P 01/18/19 40.0 0.85 1.21
COF 190118P00042500 P 01/18/19 42.5 0.95 1.21
COF 190118P00045000 P 01/18/19 45.0 1.06 1.45
COF 190118P00047500 P 01/18/19 47.5 1.18 1.74
COF 190118P00050000 P 01/18/19 50.0 1.45 1.92
COF 190118P00055000 P 01/18/19 55.0 1.93 2.48
COF 190118P00060000 P 01/18/19 60.0 2.93 3.15
COF 190118P00065000 P 01/18/19 65.0 3.70 4.15
COF 190118P00070000 P 01/18/19 70.0 4.95 5.40
COF 190118P00072500 P 01/18/19 72.5 5.35 6.00
COF 190118P00075000 P 01/18/19 75.0 6.40 7.00
COF 190118P00077500 P 01/18/19 77.5 7.30 7.90
COF 190118P00080000 P 01/18/19 80.0 8.25 8.90
COF 190118P00082500 P 01/18/19 82.5 9.30 10.25
COF 190118P00085000 P 01/18/19 85.0 10.45 11.10
COF 190118P00087500 P 01/18/19 87.5 11.50 12.40
COF 190118P00090000 P 01/18/19 90.0 12.65 13.90
COF 190118P00092500 P 01/18/19 92.5 13.75 15.60
COF 190118P00095000 P 01/18/19 95.0 15.60 17.20
COF 190118P00097500 P 01/18/19 97.5 17.00 18.90
COF 190118P00100000 P 01/18/19 100.0 18.55 20.25
COF 190118P00105000 P 01/18/19 105.0 22.30 23.75
COF 190118P00110000 P 01/18/19 110.0 25.75 28.05
COF 190118P00115000 P 01/18/19 115.0 30.15 31.90
COF 190118P00120000 P 01/18/19 120.0 34.65 36.15
COF 190118P00125000 P 01/18/19 125.0 38.40 42.45
COF 190118P00130000 P 01/18/19 130.0 43.45 46.95
COF 190118P00135000 P 01/18/19 135.0 47.00 51.90
COF 190118P00140000 P 01/18/19 140.0 52.10 56.30

OPRA data is delayed 15 minutes.