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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150306C00062500 C 03/06/15 62.5 15.75 17.35
COF 150306C00065000 C 03/06/15 65.0 12.35 16.00
COF 150306C00067500 C 03/06/15 67.5 10.85 12.35
COF 150306C00068000 C 03/06/15 68.0 10.25 11.80
COF 150306C00069000 C 03/06/15 69.0 9.60 10.45
COF 150306C00070000 C 03/06/15 70.0 8.60 9.60
COF 150306C00070500 C 03/06/15 70.5 8.10 9.05
COF 150306C00071000 C 03/06/15 71.0 7.65 8.55
COF 150306C00071500 C 03/06/15 71.5 7.15 8.10
COF 150306C00072000 C 03/06/15 72.0 6.60 7.60
COF 150306C00072500 C 03/06/15 72.5 6.10 7.10
COF 150306C00073000 C 03/06/15 73.0 5.65 6.60
COF 150306C00073500 C 03/06/15 73.5 5.15 6.10
COF 150306C00074000 C 03/06/15 74.0 4.65 5.65
COF 150306C00074500 C 03/06/15 74.5 4.15 5.15
COF 150306C00075000 C 03/06/15 75.0 3.70 4.65
COF 150306C00075500 C 03/06/15 75.5 3.20 4.15
COF 150306C00076000 C 03/06/15 76.0 2.78 3.70
COF 150306C00076500 C 03/06/15 76.5 2.34 3.20
COF 150306C00077000 C 03/06/15 77.0 1.91 2.55
COF 150306C00077500 C 03/06/15 77.5 1.48 1.88
COF 150306C00078000 C 03/06/15 78.0 1.13 1.27
COF 150306C00078500 C 03/06/15 78.5 0.81 0.92
COF 150306C00079000 C 03/06/15 79.0 0.55 0.64
COF 150306C00079500 C 03/06/15 79.5 0.36 0.43
COF 150306C00080000 C 03/06/15 80.0 0.23 0.30
COF 150306C00080500 C 03/06/15 80.5 0.14 0.22
COF 150306C00081000 C 03/06/15 81.0 0.06 0.30
COF 150306C00081500 C 03/06/15 81.5 0.05 0.22
COF 150306C00082000 C 03/06/15 82.0 0.03 0.14
COF 150306C00082500 C 03/06/15 82.5 0.01 0.10
COF 150306C00083000 C 03/06/15 83.0 0.01 0.09
COF 150306C00083500 C 03/06/15 83.5 0.00 0.09
COF 150306C00084000 C 03/06/15 84.0 0.00 0.11
COF 150306C00084500 C 03/06/15 84.5 0.00 0.10
COF 150306C00085000 C 03/06/15 85.0 0.00 0.07
COF 150306C00085500 C 03/06/15 85.5 0.00 0.07
COF 150306C00086000 C 03/06/15 86.0 0.00 0.07
COF 150306C00086500 C 03/06/15 86.5 0.00 0.06
COF 150306C00087000 C 03/06/15 87.0 0.00 0.06
COF 150306C00088000 C 03/06/15 88.0 0.00 0.05
COF 150306C00089000 C 03/06/15 89.0 0.00 0.05
COF 150306C00090000 C 03/06/15 90.0 0.00 0.05
COF 150306C00091000 C 03/06/15 91.0 0.00 0.05
COF 150306C00092000 C 03/06/15 92.0 0.00 0.05
COF 150306C00095000 C 03/06/15 95.0 0.00 0.13
COF 150306C00100000 C 03/06/15 100.0 0.00 0.13
COF 150306C00105000 C 03/06/15 105.0 0.00 0.13
COF 150306C00110000 C 03/06/15 110.0 0.00 0.13
COF 150306P00062500 P 03/06/15 62.5 0.00 0.12
COF 150306P00065000 P 03/06/15 65.0 0.00 0.13
COF 150306P00067500 P 03/06/15 67.5 0.00 0.16
COF 150306P00068000 P 03/06/15 68.0 0.00 0.14
COF 150306P00069000 P 03/06/15 69.0 0.00 0.13
COF 150306P00070000 P 03/06/15 70.0 0.00 0.13
COF 150306P00070500 P 03/06/15 70.5 0.00 0.12
COF 150306P00071000 P 03/06/15 71.0 0.00 0.14
COF 150306P00071500 P 03/06/15 71.5 0.00 0.14
COF 150306P00072000 P 03/06/15 72.0 0.00 0.12
COF 150306P00072500 P 03/06/15 72.5 0.00 0.12
COF 150306P00073000 P 03/06/15 73.0 0.00 0.15
COF 150306P00073500 P 03/06/15 73.5 0.00 0.15
COF 150306P00074000 P 03/06/15 74.0 0.01 0.16
COF 150306P00074500 P 03/06/15 74.5 0.03 0.17
COF 150306P00075000 P 03/06/15 75.0 0.03 0.17
COF 150306P00075500 P 03/06/15 75.5 0.00 0.44
COF 150306P00076000 P 03/06/15 76.0 0.04 0.26
COF 150306P00076500 P 03/06/15 76.5 0.09 0.27
COF 150306P00077000 P 03/06/15 77.0 0.19 0.27
COF 150306P00077500 P 03/06/15 77.5 0.29 0.36
COF 150306P00078000 P 03/06/15 78.0 0.34 0.48
COF 150306P00078500 P 03/06/15 78.5 0.52 0.66
COF 150306P00079000 P 03/06/15 79.0 0.72 0.91
COF 150306P00079500 P 03/06/15 79.5 0.98 1.23
COF 150306P00080000 P 03/06/15 80.0 1.41 1.60
COF 150306P00080500 P 03/06/15 80.5 1.66 2.01
COF 150306P00081000 P 03/06/15 81.0 1.73 2.45
COF 150306P00081500 P 03/06/15 81.5 2.16 2.96
COF 150306P00082000 P 03/06/15 82.0 2.58 3.45
COF 150306P00082500 P 03/06/15 82.5 3.00 3.95
COF 150306P00083000 P 03/06/15 83.0 3.50 4.45
COF 150306P00083500 P 03/06/15 83.5 4.00 4.95
COF 150306P00084000 P 03/06/15 84.0 4.45 5.45
COF 150306P00084500 P 03/06/15 84.5 4.95 5.95
COF 150306P00085000 P 03/06/15 85.0 5.40 6.45
COF 150306P00085500 P 03/06/15 85.5 5.90 6.95
COF 150306P00086000 P 03/06/15 86.0 6.40 7.45
COF 150306P00086500 P 03/06/15 86.5 6.95 7.95
COF 150306P00087000 P 03/06/15 87.0 7.30 8.45
COF 150306P00088000 P 03/06/15 88.0 8.30 9.45
COF 150306P00089000 P 03/06/15 89.0 8.15 11.55
COF 150306P00090000 P 03/06/15 90.0 9.05 12.30
COF 150306P00091000 P 03/06/15 91.0 10.05 13.25
COF 150306P00092000 P 03/06/15 92.0 11.05 14.65
COF 150306P00095000 P 03/06/15 95.0 14.00 17.70
COF 150306P00100000 P 03/06/15 100.0 19.25 22.90
COF 150306P00105000 P 03/06/15 105.0 24.00 27.70
COF 150306P00110000 P 03/06/15 110.0 30.30 31.65
COF 150313C00070000 C 03/13/15 70.0 8.65 9.65
COF 150313C00072000 C 03/13/15 72.0 6.65 7.65
COF 150313C00072500 C 03/13/15 72.5 6.15 7.15
COF 150313C00073000 C 03/13/15 73.0 5.70 6.65
COF 150313C00073500 C 03/13/15 73.5 5.20 6.15
COF 150313C00074000 C 03/13/15 74.0 4.75 5.70
COF 150313C00074500 C 03/13/15 74.5 4.30 5.20
COF 150313C00075000 C 03/13/15 75.0 3.85 4.75
COF 150313C00075500 C 03/13/15 75.5 3.40 4.25
COF 150313C00076000 C 03/13/15 76.0 2.98 3.30
COF 150313C00076500 C 03/13/15 76.5 2.56 2.90
COF 150313C00077000 C 03/13/15 77.0 2.12 2.38
COF 150313C00077500 C 03/13/15 77.5 1.76 1.90
COF 150313C00078000 C 03/13/15 78.0 1.44 1.57
COF 150313C00078500 C 03/13/15 78.5 1.14 1.24
COF 150313C00079000 C 03/13/15 79.0 0.89 0.97
COF 150313C00079500 C 03/13/15 79.5 0.67 0.75
COF 150313C00080000 C 03/13/15 80.0 0.49 0.56
COF 150313C00080500 C 03/13/15 80.5 0.33 0.42
COF 150313C00081000 C 03/13/15 81.0 0.25 0.31
COF 150313C00081500 C 03/13/15 81.5 0.16 0.26
COF 150313C00082000 C 03/13/15 82.0 0.12 0.22
COF 150313C00082500 C 03/13/15 82.5 0.08 0.15
COF 150313C00083000 C 03/13/15 83.0 0.05 0.14
COF 150313C00083500 C 03/13/15 83.5 0.02 0.12
COF 150313C00084000 C 03/13/15 84.0 0.01 0.15
COF 150313C00084500 C 03/13/15 84.5 0.01 0.12
COF 150313C00085000 C 03/13/15 85.0 0.01 0.08
COF 150313C00090000 C 03/13/15 90.0 0.00 0.09
COF 150313P00070000 P 03/13/15 70.0 0.01 0.12
COF 150313P00072000 P 03/13/15 72.0 0.01 0.13
COF 150313P00072500 P 03/13/15 72.5 0.02 0.13
COF 150313P00073000 P 03/13/15 73.0 0.03 0.36
COF 150313P00073500 P 03/13/15 73.5 0.04 0.36
COF 150313P00074000 P 03/13/15 74.0 0.03 0.22
COF 150313P00074500 P 03/13/15 74.5 0.11 0.30
COF 150313P00075000 P 03/13/15 75.0 0.11 0.35
COF 150313P00075500 P 03/13/15 75.5 0.16 0.30
COF 150313P00076000 P 03/13/15 76.0 0.18 0.42
COF 150313P00076500 P 03/13/15 76.5 0.31 0.40
COF 150313P00077000 P 03/13/15 77.0 0.44 0.50
COF 150313P00077500 P 03/13/15 77.5 0.50 0.63
COF 150313P00078000 P 03/13/15 78.0 0.71 0.79
COF 150313P00078500 P 03/13/15 78.5 0.90 0.99
COF 150313P00079000 P 03/13/15 79.0 1.13 1.23
COF 150313P00079500 P 03/13/15 79.5 1.40 1.51
COF 150313P00080000 P 03/13/15 80.0 1.56 1.84
COF 150313P00080500 P 03/13/15 80.5 1.83 2.20
COF 150313P00081000 P 03/13/15 81.0 2.16 2.61
COF 150313P00081500 P 03/13/15 81.5 2.39 3.05
COF 150313P00082000 P 03/13/15 82.0 2.73 3.50
COF 150313P00082500 P 03/13/15 82.5 3.15 4.00
COF 150313P00083000 P 03/13/15 83.0 3.55 4.45
COF 150313P00083500 P 03/13/15 83.5 4.05 4.95
COF 150313P00084000 P 03/13/15 84.0 4.55 5.45
COF 150313P00084500 P 03/13/15 84.5 5.00 6.00
COF 150313P00085000 P 03/13/15 85.0 5.50 6.40
COF 150313P00090000 P 03/13/15 90.0 10.45 11.40
COF 150320C00040000 C 03/20/15 40.0 37.30 39.45
COF 150320C00045000 C 03/20/15 45.0 32.30 34.45
COF 150320C00050000 C 03/20/15 50.0 27.35 29.45
COF 150320C00055000 C 03/20/15 55.0 22.35 24.45
COF 150320C00060000 C 03/20/15 60.0 17.75 19.45
COF 150320C00065000 C 03/20/15 65.0 13.30 14.45
COF 150320C00067500 C 03/20/15 67.5 10.80 11.95
COF 150320C00070000 C 03/20/15 70.0 8.70 9.40
COF 150320C00072000 C 03/20/15 72.0 6.75 7.65
COF 150320C00072500 C 03/20/15 72.5 6.30 7.15
COF 150320C00073000 C 03/20/15 73.0 5.80 6.70
COF 150320C00073500 C 03/20/15 73.5 5.35 6.20
COF 150320C00074000 C 03/20/15 74.0 4.90 5.75
COF 150320C00074500 C 03/20/15 74.5 4.45 5.25
COF 150320C00075000 C 03/20/15 75.0 4.00 4.80
COF 150320C00075500 C 03/20/15 75.5 3.55 3.90
COF 150320C00076000 C 03/20/15 76.0 3.10 3.45
COF 150320C00076500 C 03/20/15 76.5 2.72 2.95
COF 150320C00077000 C 03/20/15 77.0 2.34 2.54
COF 150320C00077500 C 03/20/15 77.5 1.99 2.10
COF 150320C00078000 C 03/20/15 78.0 1.66 1.76
COF 150320C00078500 C 03/20/15 78.5 1.36 1.46
COF 150320C00079000 C 03/20/15 79.0 1.10 1.20
COF 150320C00079500 C 03/20/15 79.5 0.87 0.96
COF 150320C00080000 C 03/20/15 80.0 0.67 0.76
COF 150320C00080500 C 03/20/15 80.5 0.52 0.59
COF 150320C00081000 C 03/20/15 81.0 0.40 0.46
COF 150320C00081500 C 03/20/15 81.5 0.29 0.35
COF 150320C00082000 C 03/20/15 82.0 0.18 0.34
COF 150320C00082500 C 03/20/15 82.5 0.17 0.20
COF 150320C00083000 C 03/20/15 83.0 0.11 0.26
COF 150320C00083500 C 03/20/15 83.5 0.04 0.26
COF 150320C00084000 C 03/20/15 84.0 0.01 0.26
COF 150320C00084500 C 03/20/15 84.5 0.02 0.25
COF 150320C00085000 C 03/20/15 85.0 0.03 0.12
COF 150320C00085500 C 03/20/15 85.5 0.01 0.16
COF 150320C00086000 C 03/20/15 86.0 0.01 0.20
COF 150320C00086500 C 03/20/15 86.5 0.01 0.15
COF 150320C00087000 C 03/20/15 87.0 0.00 0.14
COF 150320C00087500 C 03/20/15 87.5 0.03 0.05
COF 150320C00089000 C 03/20/15 89.0 0.00 0.12
COF 150320C00090000 C 03/20/15 90.0 0.02 0.09
COF 150320C00091000 C 03/20/15 91.0 0.00 0.13
COF 150320C00092500 C 03/20/15 92.5 0.02 0.04
COF 150320C00095000 C 03/20/15 95.0 0.00 0.07
COF 150320C00100000 C 03/20/15 100.0 0.00 0.05
COF 150320C00105000 C 03/20/15 105.0 0.00 0.03
COF 150320C00110000 C 03/20/15 110.0 0.00 0.03
COF 150320P00040000 P 03/20/15 40.0 0.00 0.02
COF 150320P00045000 P 03/20/15 45.0 0.00 0.02
COF 150320P00050000 P 03/20/15 50.0 0.00 0.01
COF 150320P00055000 P 03/20/15 55.0 0.00 0.04
COF 150320P00060000 P 03/20/15 60.0 0.00 0.09
COF 150320P00065000 P 03/20/15 65.0 0.02 0.12
COF 150320P00067500 P 03/20/15 67.5 0.02 0.12
COF 150320P00070000 P 03/20/15 70.0 0.04 0.15
COF 150320P00072000 P 03/20/15 72.0 0.05 0.20
COF 150320P00072500 P 03/20/15 72.5 0.09 0.20
COF 150320P00073000 P 03/20/15 73.0 0.04 0.26
COF 150320P00073500 P 03/20/15 73.5 0.12 0.42
COF 150320P00074000 P 03/20/15 74.0 0.08 0.35
COF 150320P00074500 P 03/20/15 74.5 0.14 0.43
COF 150320P00075000 P 03/20/15 75.0 0.28 0.33
COF 150320P00075500 P 03/20/15 75.5 0.33 0.39
COF 150320P00076000 P 03/20/15 76.0 0.41 0.47
COF 150320P00076500 P 03/20/15 76.5 0.51 0.56
COF 150320P00077000 P 03/20/15 77.0 0.62 0.68
COF 150320P00077500 P 03/20/15 77.5 0.72 0.81
COF 150320P00078000 P 03/20/15 78.0 0.91 0.97
COF 150320P00078500 P 03/20/15 78.5 1.11 1.18
COF 150320P00079000 P 03/20/15 79.0 1.36 1.42
COF 150320P00079500 P 03/20/15 79.5 1.61 1.70
COF 150320P00080000 P 03/20/15 80.0 1.94 2.00
COF 150320P00080500 P 03/20/15 80.5 2.24 2.35
COF 150320P00081000 P 03/20/15 81.0 2.43 2.75
COF 150320P00081500 P 03/20/15 81.5 2.84 3.15
COF 150320P00082000 P 03/20/15 82.0 3.00 3.60
COF 150320P00082500 P 03/20/15 82.5 3.30 4.00
COF 150320P00083000 P 03/20/15 83.0 3.70 4.50
COF 150320P00083500 P 03/20/15 83.5 4.15 4.95
COF 150320P00084000 P 03/20/15 84.0 4.75 5.45
COF 150320P00084500 P 03/20/15 84.5 5.05 5.90
COF 150320P00085000 P 03/20/15 85.0 5.50 6.40
COF 150320P00085500 P 03/20/15 85.5 6.05 6.90
COF 150320P00086000 P 03/20/15 86.0 6.50 7.40
COF 150320P00086500 P 03/20/15 86.5 7.00 7.90
COF 150320P00087000 P 03/20/15 87.0 7.50 8.40
COF 150320P00087500 P 03/20/15 87.5 8.00 8.90
COF 150320P00089000 P 03/20/15 89.0 9.25 11.35
COF 150320P00090000 P 03/20/15 90.0 10.20 11.75
COF 150320P00091000 P 03/20/15 91.0 10.00 13.30
COF 150320P00092500 P 03/20/15 92.5 11.50 15.15
COF 150320P00095000 P 03/20/15 95.0 14.00 17.70
COF 150320P00100000 P 03/20/15 100.0 19.00 22.65
COF 150320P00105000 P 03/20/15 105.0 24.00 27.70
COF 150320P00110000 P 03/20/15 110.0 30.05 31.95
COF 150327C00070000 C 03/27/15 70.0 8.75 9.80
COF 150327C00072000 C 03/27/15 72.0 6.80 7.85
COF 150327C00072500 C 03/27/15 72.5 6.30 7.40
COF 150327C00073000 C 03/27/15 73.0 5.80 6.90
COF 150327C00073500 C 03/27/15 73.5 5.40 6.40
COF 150327C00074000 C 03/27/15 74.0 5.00 5.90
COF 150327C00074500 C 03/27/15 74.5 4.55 5.50
COF 150327C00075000 C 03/27/15 75.0 4.10 5.00
COF 150327C00075500 C 03/27/15 75.5 3.70 4.60
COF 150327C00076000 C 03/27/15 76.0 3.30 4.15
COF 150327C00076500 C 03/27/15 76.5 2.90 3.70
COF 150327C00077000 C 03/27/15 77.0 2.50 3.30
COF 150327C00077500 C 03/27/15 77.5 2.17 2.69
COF 150327C00078000 C 03/27/15 78.0 1.85 2.28
COF 150327C00078500 C 03/27/15 78.5 1.55 1.87
COF 150327C00079000 C 03/27/15 79.0 1.28 1.42
COF 150327C00079500 C 03/27/15 79.5 1.06 1.35
COF 150327C00080000 C 03/27/15 80.0 0.86 1.10
COF 150327C00080500 C 03/27/15 80.5 0.70 0.89
COF 150327C00081000 C 03/27/15 81.0 0.56 0.73
COF 150327C00081500 C 03/27/15 81.5 0.44 0.55
COF 150327C00082000 C 03/27/15 82.0 0.34 0.44
COF 150327C00082500 C 03/27/15 82.5 0.20 0.57
COF 150327C00083000 C 03/27/15 83.0 0.15 0.50
COF 150327C00083500 C 03/27/15 83.5 0.09 0.47
COF 150327C00084000 C 03/27/15 84.0 0.01 0.46
COF 150327C00084500 C 03/27/15 84.5 0.09 0.50
COF 150327C00085000 C 03/27/15 85.0 0.04 0.26
COF 150327C00090000 C 03/27/15 90.0 0.00 0.15
COF 150327P00070000 P 03/27/15 70.0 0.03 0.21
COF 150327P00072000 P 03/27/15 72.0 0.14 0.50
COF 150327P00072500 P 03/27/15 72.5 0.14 0.49
COF 150327P00073000 P 03/27/15 73.0 0.12 0.50
COF 150327P00073500 P 03/27/15 73.5 0.22 0.50
COF 150327P00074000 P 03/27/15 74.0 0.22 0.53
COF 150327P00074500 P 03/27/15 74.5 0.25 0.59
COF 150327P00075000 P 03/27/15 75.0 0.19 0.65
COF 150327P00075500 P 03/27/15 75.5 0.40 0.56
COF 150327P00076000 P 03/27/15 76.0 0.56 0.63
COF 150327P00076500 P 03/27/15 76.5 0.56 0.74
COF 150327P00077000 P 03/27/15 77.0 0.68 0.87
COF 150327P00077500 P 03/27/15 77.5 0.84 1.01
COF 150327P00078000 P 03/27/15 78.0 0.94 1.19
COF 150327P00078500 P 03/27/15 78.5 1.14 1.40
COF 150327P00079000 P 03/27/15 79.0 1.37 1.63
COF 150327P00079500 P 03/27/15 79.5 1.57 1.90
COF 150327P00080000 P 03/27/15 80.0 1.92 2.20
COF 150327P00080500 P 03/27/15 80.5 2.09 2.56
COF 150327P00081000 P 03/27/15 81.0 2.44 2.90
COF 150327P00081500 P 03/27/15 81.5 2.60 3.30
COF 150327P00082000 P 03/27/15 82.0 2.97 3.75
COF 150327P00082500 P 03/27/15 82.5 3.30 4.20
COF 150327P00083000 P 03/27/15 83.0 3.70 4.60
COF 150327P00083500 P 03/27/15 83.5 4.20 5.05
COF 150327P00084000 P 03/27/15 84.0 4.60 5.55
COF 150327P00084500 P 03/27/15 84.5 5.05 6.05
COF 150327P00085000 P 03/27/15 85.0 5.55 6.45
COF 150327P00090000 P 03/27/15 90.0 10.25 11.40
COF 150402C00070000 C 04/02/15 70.0 8.75 10.10
COF 150402C00072000 C 04/02/15 72.0 6.85 7.90
COF 150402C00072500 C 04/02/15 72.5 6.35 7.45
COF 150402C00073000 C 04/02/15 73.0 5.90 6.95
COF 150402C00073500 C 04/02/15 73.5 5.45 6.50
COF 150402C00074000 C 04/02/15 74.0 5.05 6.00
COF 150402C00074500 C 04/02/15 74.5 4.65 5.55
COF 150402C00075000 C 04/02/15 75.0 4.20 5.15
COF 150402C00075500 C 04/02/15 75.5 3.80 4.70
COF 150402C00076000 C 04/02/15 76.0 3.40 4.25
COF 150402C00076500 C 04/02/15 76.5 3.00 3.90
COF 150402C00077000 C 04/02/15 77.0 2.65 3.45
COF 150402C00077500 C 04/02/15 77.5 2.30 2.98
COF 150402C00078000 C 04/02/15 78.0 2.02 2.80
COF 150402C00078500 C 04/02/15 78.5 1.72 2.30
COF 150402C00079000 C 04/02/15 79.0 1.46 1.91
COF 150402C00079500 C 04/02/15 79.5 1.21 1.51
COF 150402C00080000 C 04/02/15 80.0 1.01 1.44
COF 150402C00080500 C 04/02/15 80.5 0.83 1.21
COF 150402C00081000 C 04/02/15 81.0 0.65 1.05
COF 150402C00081500 C 04/02/15 81.5 0.54 0.89
COF 150402C00082000 C 04/02/15 82.0 0.34 0.77
COF 150402C00082500 C 04/02/15 82.5 0.32 0.67
COF 150402C00083000 C 04/02/15 83.0 0.22 0.58
COF 150402C00083500 C 04/02/15 83.5 0.08 0.53
COF 150402C00084000 C 04/02/15 84.0 0.10 0.50
COF 150402C00084500 C 04/02/15 84.5 0.10 0.49
COF 150402C00085000 C 04/02/15 85.0 0.04 0.41
COF 150402C00090000 C 04/02/15 90.0 0.00 0.28
COF 150402P00070000 P 04/02/15 70.0 0.11 0.38
COF 150402P00072000 P 04/02/15 72.0 0.19 0.50
COF 150402P00072500 P 04/02/15 72.5 0.21 0.50
COF 150402P00073000 P 04/02/15 73.0 0.12 0.53
COF 150402P00073500 P 04/02/15 73.5 0.27 0.57
COF 150402P00074000 P 04/02/15 74.0 0.32 0.62
COF 150402P00074500 P 04/02/15 74.5 0.38 0.66
COF 150402P00075000 P 04/02/15 75.0 0.43 0.74
COF 150402P00075500 P 04/02/15 75.5 0.50 0.81
COF 150402P00076000 P 04/02/15 76.0 0.60 0.86
COF 150402P00076500 P 04/02/15 76.5 0.69 0.92
COF 150402P00077000 P 04/02/15 77.0 0.79 1.14
COF 150402P00077500 P 04/02/15 77.5 0.93 1.20
COF 150402P00078000 P 04/02/15 78.0 1.06 1.44
COF 150402P00078500 P 04/02/15 78.5 1.22 1.65
COF 150402P00079000 P 04/02/15 79.0 1.55 1.82
COF 150402P00079500 P 04/02/15 79.5 1.67 2.08
COF 150402P00080000 P 04/02/15 80.0 1.88 2.38
COF 150402P00080500 P 04/02/15 80.5 2.11 2.84
COF 150402P00081000 P 04/02/15 81.0 2.40 3.10
COF 150402P00081500 P 04/02/15 81.5 2.71 3.50
COF 150402P00082000 P 04/02/15 82.0 3.00 3.85
COF 150402P00082500 P 04/02/15 82.5 3.40 4.25
COF 150402P00083000 P 04/02/15 83.0 3.80 4.65
COF 150402P00083500 P 04/02/15 83.5 4.20 5.15
COF 150402P00084000 P 04/02/15 84.0 4.65 5.60
COF 150402P00084500 P 04/02/15 84.5 5.10 6.10
COF 150402P00085000 P 04/02/15 85.0 5.60 6.50
COF 150402P00090000 P 04/02/15 90.0 10.30 11.40
COF 150410C00065000 C 04/10/15 65.0 13.40 14.95
COF 150410C00066000 C 04/10/15 66.0 11.35 14.75
COF 150410C00067000 C 04/10/15 67.0 10.50 13.75
COF 150410C00068000 C 04/10/15 68.0 10.50 12.00
COF 150410C00069000 C 04/10/15 69.0 8.50 11.90
COF 150410C00070000 C 04/10/15 70.0 8.80 9.90
COF 150410C00071000 C 04/10/15 71.0 7.85 8.95
COF 150410C00072000 C 04/10/15 72.0 7.00 8.00
COF 150410C00072500 C 04/10/15 72.5 6.55 7.50
COF 150410C00073000 C 04/10/15 73.0 6.10 7.05
COF 150410C00073500 C 04/10/15 73.5 5.65 6.60
COF 150410C00074000 C 04/10/15 74.0 5.20 6.10
COF 150410C00074500 C 04/10/15 74.5 4.75 5.70
COF 150410C00075000 C 04/10/15 75.0 4.35 5.25
COF 150410C00075500 C 04/10/15 75.5 3.95 4.85
COF 150410C00076000 C 04/10/15 76.0 3.55 4.35
COF 150410C00076500 C 04/10/15 76.5 3.15 4.00
COF 150410C00077000 C 04/10/15 77.0 2.81 3.55
COF 150410C00077500 C 04/10/15 77.5 2.48 3.15
COF 150410C00078000 C 04/10/15 78.0 2.15 2.84
COF 150410C00078500 C 04/10/15 78.5 1.88 2.48
COF 150410C00079000 C 04/10/15 79.0 1.58 1.77
COF 150410C00079500 C 04/10/15 79.5 1.37 1.87
COF 150410C00080000 C 04/10/15 80.0 1.15 1.62
COF 150410C00080500 C 04/10/15 80.5 0.95 1.41
COF 150410C00081000 C 04/10/15 81.0 0.78 1.14
COF 150410C00081500 C 04/10/15 81.5 0.64 0.97
COF 150410C00082000 C 04/10/15 82.0 0.50 0.83
COF 150410C00082500 C 04/10/15 82.5 0.38 0.71
COF 150410C00083000 C 04/10/15 83.0 0.28 0.68
COF 150410C00083500 C 04/10/15 83.5 0.19 0.60
COF 150410C00084000 C 04/10/15 84.0 0.12 0.54
COF 150410C00084500 C 04/10/15 84.5 0.16 0.49
COF 150410C00085000 C 04/10/15 85.0 0.01 0.50
COF 150410C00086000 C 04/10/15 86.0 0.06 0.50
COF 150410C00087000 C 04/10/15 87.0 0.06 0.48
COF 150410C00088000 C 04/10/15 88.0 0.04 0.49
COF 150410C00089000 C 04/10/15 89.0 0.02 0.45
COF 150410C00090000 C 04/10/15 90.0 0.01 0.33
COF 150410C00091000 C 04/10/15 91.0 0.01 0.50
COF 150410C00092000 C 04/10/15 92.0 0.01 0.50
COF 150410C00095000 C 04/10/15 95.0 0.00 0.50
COF 150410P00065000 P 04/10/15 65.0 0.02 0.50
COF 150410P00066000 P 04/10/15 66.0 0.05 0.49
COF 150410P00067000 P 04/10/15 67.0 0.06 0.49
COF 150410P00068000 P 04/10/15 68.0 0.09 0.48
COF 150410P00069000 P 04/10/15 69.0 0.11 0.48
COF 150410P00070000 P 04/10/15 70.0 0.09 0.50
COF 150410P00071000 P 04/10/15 71.0 0.16 0.50
COF 150410P00072000 P 04/10/15 72.0 0.10 0.54
COF 150410P00072500 P 04/10/15 72.5 0.13 0.57
COF 150410P00073000 P 04/10/15 73.0 0.19 0.61
COF 150410P00073500 P 04/10/15 73.5 0.24 0.66
COF 150410P00074000 P 04/10/15 74.0 0.30 0.71
COF 150410P00074500 P 04/10/15 74.5 0.38 0.78
COF 150410P00075000 P 04/10/15 75.0 0.46 0.85
COF 150410P00075500 P 04/10/15 75.5 0.55 0.94
COF 150410P00076000 P 04/10/15 76.0 0.64 1.04
COF 150410P00076500 P 04/10/15 76.5 0.74 1.15
COF 150410P00077000 P 04/10/15 77.0 0.84 1.29
COF 150410P00077500 P 04/10/15 77.5 1.02 1.44
COF 150410P00078000 P 04/10/15 78.0 1.30 1.61
COF 150410P00078500 P 04/10/15 78.5 1.66 1.76
COF 150410P00079000 P 04/10/15 79.0 1.85 1.96
COF 150410P00079500 P 04/10/15 79.5 1.80 2.26
COF 150410P00080000 P 04/10/15 80.0 2.00 2.51
COF 150410P00080500 P 04/10/15 80.5 2.26 2.92
COF 150410P00081000 P 04/10/15 81.0 2.56 3.20
COF 150410P00081500 P 04/10/15 81.5 2.87 3.55
COF 150410P00082000 P 04/10/15 82.0 3.15 3.95
COF 150410P00082500 P 04/10/15 82.5 3.50 4.35
COF 150410P00083000 P 04/10/15 83.0 3.95 4.75
COF 150410P00083500 P 04/10/15 83.5 4.35 5.20
COF 150410P00084000 P 04/10/15 84.0 4.70 5.65
COF 150410P00084500 P 04/10/15 84.5 5.20 6.15
COF 150410P00085000 P 04/10/15 85.0 5.70 6.65
COF 150410P00086000 P 04/10/15 86.0 6.55 7.55
COF 150410P00087000 P 04/10/15 87.0 7.50 8.55
COF 150410P00088000 P 04/10/15 88.0 8.45 9.55
COF 150410P00089000 P 04/10/15 89.0 8.40 11.75
COF 150410P00090000 P 04/10/15 90.0 10.20 11.75
COF 150410P00091000 P 04/10/15 91.0 10.50 12.75
COF 150410P00092000 P 04/10/15 92.0 11.00 14.70
COF 150410P00095000 P 04/10/15 95.0 14.35 16.85
COF 150417C00060000 C 04/17/15 60.0 18.70 20.05
COF 150417C00065000 C 04/17/15 65.0 13.50 14.85
COF 150417C00070000 C 04/17/15 70.0 9.00 9.90
COF 150417C00072500 C 04/17/15 72.5 6.75 7.60
COF 150417C00075000 C 04/17/15 75.0 4.55 5.40
COF 150417C00077500 C 04/17/15 77.5 2.84 3.50
COF 150417C00080000 C 04/17/15 80.0 1.52 1.95
COF 150417C00082500 C 04/17/15 82.5 0.65 0.99
COF 150417C00085000 C 04/17/15 85.0 0.25 0.49
COF 150417C00087500 C 04/17/15 87.5 0.07 0.33
COF 150417C00090000 C 04/17/15 90.0 0.04 0.15
COF 150417C00095000 C 04/17/15 95.0 0.00 0.17
COF 150417C00100000 C 04/17/15 100.0 0.00 0.16
COF 150417C00105000 C 04/17/15 105.0 0.00 0.14
COF 150417C00110000 C 04/17/15 110.0 0.00 0.06
COF 150417C00115000 C 04/17/15 115.0 0.00 0.05
COF 150417P00060000 P 04/17/15 60.0 0.03 0.22
COF 150417P00065000 P 04/17/15 65.0 0.08 0.27
COF 150417P00070000 P 04/17/15 70.0 0.22 0.48
COF 150417P00072500 P 04/17/15 72.5 0.43 0.65
COF 150417P00075000 P 04/17/15 75.0 0.82 0.95
COF 150417P00077500 P 04/17/15 77.5 1.40 1.67
COF 150417P00080000 P 04/17/15 80.0 2.43 2.87
COF 150417P00082500 P 04/17/15 82.5 3.90 4.55
COF 150417P00085000 P 04/17/15 85.0 5.90 6.65
COF 150417P00087500 P 04/17/15 87.5 8.10 9.00
COF 150417P00090000 P 04/17/15 90.0 10.35 11.85
COF 150417P00095000 P 04/17/15 95.0 14.15 17.70
COF 150417P00100000 P 04/17/15 100.0 19.15 22.70
COF 150417P00105000 P 04/17/15 105.0 24.15 27.70
COF 150417P00110000 P 04/17/15 110.0 29.15 32.70
COF 150417P00115000 P 04/17/15 115.0 35.20 36.60
COF 150619C00045000 C 06/19/15 45.0 33.65 34.95
COF 150619C00050000 C 06/19/15 50.0 27.45 30.95
COF 150619C00055000 C 06/19/15 55.0 22.80 26.00
COF 150619C00060000 C 06/19/15 60.0 18.80 20.20
COF 150619C00065000 C 06/19/15 65.0 13.95 15.15
COF 150619C00067500 C 06/19/15 67.5 11.60 12.75
COF 150619C00070000 C 06/19/15 70.0 9.40 10.35
COF 150619C00072500 C 06/19/15 72.5 7.30 8.15
COF 150619C00075000 C 06/19/15 75.0 5.40 6.20
COF 150619C00077500 C 06/19/15 77.5 3.75 4.10
COF 150619C00080000 C 06/19/15 80.0 2.49 2.76
COF 150619C00082500 C 06/19/15 82.5 1.51 1.74
COF 150619C00085000 C 06/19/15 85.0 0.90 1.00
COF 150619C00087500 C 06/19/15 87.5 0.48 0.73
COF 150619C00090000 C 06/19/15 90.0 0.23 0.53
COF 150619C00095000 C 06/19/15 95.0 0.05 0.31
COF 150619C00100000 C 06/19/15 100.0 0.01 0.24
COF 150619C00105000 C 06/19/15 105.0 0.01 0.21
COF 150619P00045000 P 06/19/15 45.0 0.03 0.30
COF 150619P00050000 P 06/19/15 50.0 0.08 0.41
COF 150619P00055000 P 06/19/15 55.0 0.13 0.44
COF 150619P00060000 P 06/19/15 60.0 0.18 0.42
COF 150619P00065000 P 06/19/15 65.0 0.31 0.58
COF 150619P00067500 P 06/19/15 67.5 0.56 0.80
COF 150619P00070000 P 06/19/15 70.0 0.72 1.09
COF 150619P00072500 P 06/19/15 72.5 1.10 1.37
COF 150619P00075000 P 06/19/15 75.0 1.74 1.98
COF 150619P00077500 P 06/19/15 77.5 2.66 2.86
COF 150619P00080000 P 06/19/15 80.0 3.65 4.10
COF 150619P00082500 P 06/19/15 82.5 5.05 5.65
COF 150619P00085000 P 06/19/15 85.0 6.80 7.50
COF 150619P00087500 P 06/19/15 87.5 8.85 9.70
COF 150619P00090000 P 06/19/15 90.0 10.80 12.05
COF 150619P00095000 P 06/19/15 95.0 15.25 16.95
COF 150619P00100000 P 06/19/15 100.0 19.45 22.65
COF 150619P00105000 P 06/19/15 105.0 25.15 26.70
COF 150918C00045000 C 09/18/15 45.0 33.40 35.90
COF 150918C00050000 C 09/18/15 50.0 27.75 31.15
COF 150918C00055000 C 09/18/15 55.0 22.90 26.25
COF 150918C00060000 C 09/18/15 60.0 18.55 21.05
COF 150918C00065000 C 09/18/15 65.0 14.15 15.40
COF 150918C00067500 C 09/18/15 67.5 12.00 13.20
COF 150918C00070000 C 09/18/15 70.0 10.05 11.00
COF 150918C00072500 C 09/18/15 72.5 8.10 9.05
COF 150918C00075000 C 09/18/15 75.0 6.35 7.25
COF 150918C00077500 C 09/18/15 77.5 4.90 5.65
COF 150918C00080000 C 09/18/15 80.0 3.60 3.85
COF 150918C00082500 C 09/18/15 82.5 2.50 3.10
COF 150918C00085000 C 09/18/15 85.0 1.81 2.16
COF 150918C00087500 C 09/18/15 87.5 1.18 1.51
COF 150918C00090000 C 09/18/15 90.0 0.73 1.15
COF 150918C00095000 C 09/18/15 95.0 0.29 0.61
COF 150918C00100000 C 09/18/15 100.0 0.07 0.39
COF 150918C00105000 C 09/18/15 105.0 0.03 0.34
COF 150918C00110000 C 09/18/15 110.0 0.01 0.26
COF 150918P00045000 P 09/18/15 45.0 0.09 0.38
COF 150918P00050000 P 09/18/15 50.0 0.04 0.50
COF 150918P00055000 P 09/18/15 55.0 0.21 0.56
COF 150918P00060000 P 09/18/15 60.0 0.48 0.72
COF 150918P00065000 P 09/18/15 65.0 0.97 1.10
COF 150918P00067500 P 09/18/15 67.5 1.20 1.54
COF 150918P00070000 P 09/18/15 70.0 1.59 1.98
COF 150918P00072500 P 09/18/15 72.5 2.16 2.45
COF 150918P00075000 P 09/18/15 75.0 2.87 3.35
COF 150918P00077500 P 09/18/15 77.5 3.75 4.35
COF 150918P00080000 P 09/18/15 80.0 5.20 5.55
COF 150918P00082500 P 09/18/15 82.5 6.40 7.20
COF 150918P00085000 P 09/18/15 85.0 7.95 8.85
COF 150918P00087500 P 09/18/15 87.5 9.65 10.75
COF 150918P00090000 P 09/18/15 90.0 11.75 12.95
COF 150918P00095000 P 09/18/15 95.0 16.05 17.45
COF 150918P00100000 P 09/18/15 100.0 19.65 22.95
COF 150918P00105000 P 09/18/15 105.0 24.60 27.90
COF 150918P00110000 P 09/18/15 110.0 30.30 32.40
COF 160115C00035000 C 01/15/16 35.0 41.60 46.50
COF 160115C00040000 C 01/15/16 40.0 36.80 41.50
COF 160115C00045000 C 01/15/16 45.0 31.85 36.30
COF 160115C00050000 C 01/15/16 50.0 27.25 31.25
COF 160115C00055000 C 01/15/16 55.0 22.80 24.35
COF 160115C00060000 C 01/15/16 60.0 19.00 20.50
COF 160115C00062500 C 01/15/16 62.5 16.75 18.95
COF 160115C00065000 C 01/15/16 65.0 14.60 16.10
COF 160115C00067500 C 01/15/16 67.5 12.55 14.05
COF 160115C00070000 C 01/15/16 70.0 10.65 11.65
COF 160115C00072500 C 01/15/16 72.5 9.05 9.75
COF 160115C00075000 C 01/15/16 75.0 7.45 8.15
COF 160115C00077500 C 01/15/16 77.5 5.75 6.70
COF 160115C00080000 C 01/15/16 80.0 4.75 5.45
COF 160115C00082500 C 01/15/16 82.5 3.70 4.35
COF 160115C00085000 C 01/15/16 85.0 2.86 3.35
COF 160115C00087500 C 01/15/16 87.5 2.13 2.68
COF 160115C00090000 C 01/15/16 90.0 1.39 2.20
COF 160115C00092500 C 01/15/16 92.5 0.94 1.51
COF 160115C00095000 C 01/15/16 95.0 0.61 1.35
COF 160115C00100000 C 01/15/16 100.0 0.30 1.00
COF 160115C00105000 C 01/15/16 105.0 0.06 0.82
COF 160115C00110000 C 01/15/16 110.0 0.00 0.72
COF 160115C00115000 C 01/15/16 115.0 0.00 0.65
COF 160115C00120000 C 01/15/16 120.0 0.00 0.49
COF 160115P00035000 P 01/15/16 35.0 0.01 0.28
COF 160115P00040000 P 01/15/16 40.0 0.03 0.79
COF 160115P00045000 P 01/15/16 45.0 0.10 0.86
COF 160115P00050000 P 01/15/16 50.0 0.24 1.00
COF 160115P00055000 P 01/15/16 55.0 0.51 1.18
COF 160115P00060000 P 01/15/16 60.0 0.92 1.51
COF 160115P00062500 P 01/15/16 62.5 1.15 1.83
COF 160115P00065000 P 01/15/16 65.0 1.50 1.95
COF 160115P00067500 P 01/15/16 67.5 1.98 2.71
COF 160115P00070000 P 01/15/16 70.0 2.57 3.10
COF 160115P00072500 P 01/15/16 72.5 3.40 3.85
COF 160115P00075000 P 01/15/16 75.0 4.15 4.70
COF 160115P00077500 P 01/15/16 77.5 5.25 5.85
COF 160115P00080000 P 01/15/16 80.0 6.50 7.05
COF 160115P00082500 P 01/15/16 82.5 8.05 8.45
COF 160115P00085000 P 01/15/16 85.0 9.40 10.25
COF 160115P00087500 P 01/15/16 87.5 10.80 12.00
COF 160115P00090000 P 01/15/16 90.0 12.65 14.15
COF 160115P00092500 P 01/15/16 92.5 14.70 16.20
COF 160115P00095000 P 01/15/16 95.0 16.85 18.35
COF 160115P00100000 P 01/15/16 100.0 21.40 22.90
COF 160115P00105000 P 01/15/16 105.0 24.50 28.85
COF 160115P00110000 P 01/15/16 110.0 29.50 34.10
COF 160115P00115000 P 01/15/16 115.0 34.65 38.45
COF 160115P00120000 P 01/15/16 120.0 39.40 43.80
COF 170120C00040000 C 01/20/17 40.0 37.70 41.00
COF 170120C00045000 C 01/20/17 45.0 31.95 36.45
COF 170120C00050000 C 01/20/17 50.0 27.80 29.60
COF 170120C00055000 C 01/20/17 55.0 23.55 26.50
COF 170120C00060000 C 01/20/17 60.0 20.55 22.05
COF 170120C00065000 C 01/20/17 65.0 15.80 18.00
COF 170120C00067500 C 01/20/17 67.5 14.00 16.35
COF 170120C00070000 C 01/20/17 70.0 12.40 14.70
COF 170120C00072500 C 01/20/17 72.5 10.85 13.20
COF 170120C00075000 C 01/20/17 75.0 9.75 11.20
COF 170120C00077500 C 01/20/17 77.5 8.40 9.90
COF 170120C00080000 C 01/20/17 80.0 7.20 8.35
COF 170120C00082500 C 01/20/17 82.5 6.20 7.45
COF 170120C00085000 C 01/20/17 85.0 5.20 6.55
COF 170120C00087500 C 01/20/17 87.5 4.50 5.75
COF 170120C00090000 C 01/20/17 90.0 3.75 5.05
COF 170120C00095000 C 01/20/17 95.0 2.55 3.80
COF 170120C00100000 C 01/20/17 100.0 1.91 2.62
COF 170120C00105000 C 01/20/17 105.0 1.23 1.97
COF 170120C00110000 C 01/20/17 110.0 0.75 1.50
COF 170120C00115000 C 01/20/17 115.0 0.41 1.18
COF 170120C00120000 C 01/20/17 120.0 0.27 1.00
COF 170120P00040000 P 01/20/17 40.0 0.28 1.09
COF 170120P00045000 P 01/20/17 45.0 0.59 1.41
COF 170120P00050000 P 01/20/17 50.0 1.02 1.60
COF 170120P00055000 P 01/20/17 55.0 1.68 2.49
COF 170120P00060000 P 01/20/17 60.0 2.40 3.55
COF 170120P00065000 P 01/20/17 65.0 3.70 4.20
COF 170120P00067500 P 01/20/17 67.5 4.25 5.55
COF 170120P00070000 P 01/20/17 70.0 5.05 6.40
COF 170120P00072500 P 01/20/17 72.5 5.85 7.45
COF 170120P00075000 P 01/20/17 75.0 6.85 8.50
COF 170120P00077500 P 01/20/17 77.5 8.00 9.65
COF 170120P00080000 P 01/20/17 80.0 9.60 10.75
COF 170120P00082500 P 01/20/17 82.5 10.65 12.35
COF 170120P00085000 P 01/20/17 85.0 11.75 14.15
COF 170120P00087500 P 01/20/17 87.5 13.40 15.75
COF 170120P00090000 P 01/20/17 90.0 15.15 17.50
COF 170120P00095000 P 01/20/17 95.0 18.95 21.25
COF 170120P00100000 P 01/20/17 100.0 22.60 25.45
COF 170120P00105000 P 01/20/17 105.0 26.95 29.75
COF 170120P00110000 P 01/20/17 110.0 31.40 34.25
COF 170120P00115000 P 01/20/17 115.0 36.05 39.45
COF 170120P00120000 P 01/20/17 120.0 40.75 44.15

OPRA data is delayed 15 minutes.