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

Quote Lookup

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

Capital One Financial Corporation (COF)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150402C00062500 C 04/02/15 62.5 15.70 17.60
COF 150402C00065000 C 04/02/15 65.0 12.55 15.70
COF 150402C00066000 C 04/02/15 66.0 11.55 14.65
COF 150402C00067000 C 04/02/15 67.0 10.55 13.60
COF 150402C00067500 C 04/02/15 67.5 10.05 13.10
COF 150402C00068000 C 04/02/15 68.0 9.55 12.60
COF 150402C00068500 C 04/02/15 68.5 9.05 12.00
COF 150402C00069000 C 04/02/15 69.0 8.55 11.50
COF 150402C00069500 C 04/02/15 69.5 8.75 11.05
COF 150402C00070000 C 04/02/15 70.0 8.25 10.10
COF 150402C00070500 C 04/02/15 70.5 7.75 9.65
COF 150402C00071000 C 04/02/15 71.0 7.30 9.15
COF 150402C00071500 C 04/02/15 71.5 6.75 8.65
COF 150402C00072000 C 04/02/15 72.0 6.25 8.15
COF 150402C00072500 C 04/02/15 72.5 5.75 7.65
COF 150402C00073000 C 04/02/15 73.0 5.25 7.15
COF 150402C00073500 C 04/02/15 73.5 4.90 6.60
COF 150402C00074000 C 04/02/15 74.0 4.40 6.15
COF 150402C00074500 C 04/02/15 74.5 3.90 5.60
COF 150402C00075000 C 04/02/15 75.0 3.40 5.10
COF 150402C00075500 C 04/02/15 75.5 2.90 4.60
COF 150402C00076000 C 04/02/15 76.0 2.44 4.10
COF 150402C00076500 C 04/02/15 76.5 2.00 3.60
COF 150402C00077000 C 04/02/15 77.0 1.49 3.15
COF 150402C00077500 C 04/02/15 77.5 1.07 2.60
COF 150402C00078000 C 04/02/15 78.0 1.16 2.10
COF 150402C00078500 C 04/02/15 78.5 1.39 1.62
COF 150402C00079000 C 04/02/15 79.0 0.78 1.14
COF 150402C00079500 C 04/02/15 79.5 0.44 0.64
COF 150402C00080000 C 04/02/15 80.0 0.21 0.28
COF 150402C00080500 C 04/02/15 80.5 0.07 0.13
COF 150402C00081000 C 04/02/15 81.0 0.00 0.13
COF 150402C00081500 C 04/02/15 81.5 0.00 0.10
COF 150402C00082000 C 04/02/15 82.0 0.01 0.13
COF 150402C00082500 C 04/02/15 82.5 0.00 0.13
COF 150402C00083000 C 04/02/15 83.0 0.00 0.13
COF 150402C00083500 C 04/02/15 83.5 0.00 0.21
COF 150402C00084000 C 04/02/15 84.0 0.00 0.13
COF 150402C00084500 C 04/02/15 84.5 0.00 0.13
COF 150402C00085000 C 04/02/15 85.0 0.00 0.13
COF 150402C00085500 C 04/02/15 85.5 0.00 0.13
COF 150402C00086000 C 04/02/15 86.0 0.00 0.13
COF 150402C00086500 C 04/02/15 86.5 0.00 0.13
COF 150402C00087000 C 04/02/15 87.0 0.00 0.13
COF 150402C00088000 C 04/02/15 88.0 0.00 0.05
COF 150402C00089000 C 04/02/15 89.0 0.00 0.17
COF 150402C00090000 C 04/02/15 90.0 0.00 0.13
COF 150402C00091000 C 04/02/15 91.0 0.00 0.16
COF 150402C00092000 C 04/02/15 92.0 0.00 0.16
COF 150402C00095000 C 04/02/15 95.0 0.00 0.20
COF 150402C00100000 C 04/02/15 100.0 0.00 0.20
COF 150402C00105000 C 04/02/15 105.0 0.00 0.13
COF 150402C00110000 C 04/02/15 110.0 0.00 0.13
COF 150402P00062500 P 04/02/15 62.5 0.00 0.21
COF 150402P00065000 P 04/02/15 65.0 0.00 0.21
COF 150402P00066000 P 04/02/15 66.0 0.00 0.22
COF 150402P00067000 P 04/02/15 67.0 0.00 0.22
COF 150402P00067500 P 04/02/15 67.5 0.00 0.21
COF 150402P00068000 P 04/02/15 68.0 0.00 0.22
COF 150402P00068500 P 04/02/15 68.5 0.00 0.13
COF 150402P00069000 P 04/02/15 69.0 0.00 0.20
COF 150402P00069500 P 04/02/15 69.5 0.00 0.17
COF 150402P00070000 P 04/02/15 70.0 0.00 0.15
COF 150402P00070500 P 04/02/15 70.5 0.00 0.13
COF 150402P00071000 P 04/02/15 71.0 0.00 0.13
COF 150402P00071500 P 04/02/15 71.5 0.00 0.13
COF 150402P00072000 P 04/02/15 72.0 0.00 0.13
COF 150402P00072500 P 04/02/15 72.5 0.00 0.21
COF 150402P00073000 P 04/02/15 73.0 0.00 0.23
COF 150402P00073500 P 04/02/15 73.5 0.00 0.19
COF 150402P00074000 P 04/02/15 74.0 0.00 0.50
COF 150402P00074500 P 04/02/15 74.5 0.00 0.24
COF 150402P00075000 P 04/02/15 75.0 0.00 0.12
COF 150402P00075500 P 04/02/15 75.5 0.00 0.14
COF 150402P00076000 P 04/02/15 76.0 0.00 0.15
COF 150402P00076500 P 04/02/15 76.5 0.00 0.15
COF 150402P00077000 P 04/02/15 77.0 0.00 0.16
COF 150402P00077500 P 04/02/15 77.5 0.00 0.04
COF 150402P00078000 P 04/02/15 78.0 0.00 0.11
COF 150402P00078500 P 04/02/15 78.5 0.01 0.13
COF 150402P00079000 P 04/02/15 79.0 0.04 0.12
COF 150402P00079500 P 04/02/15 79.5 0.14 0.18
COF 150402P00080000 P 04/02/15 80.0 0.32 0.39
COF 150402P00080500 P 04/02/15 80.5 0.53 0.87
COF 150402P00081000 P 04/02/15 81.0 0.94 1.33
COF 150402P00081500 P 04/02/15 81.5 1.34 1.83
COF 150402P00082000 P 04/02/15 82.0 1.92 2.33
COF 150402P00082500 P 04/02/15 82.5 2.30 2.83
COF 150402P00083000 P 04/02/15 83.0 2.85 3.35
COF 150402P00083500 P 04/02/15 83.5 3.35 3.85
COF 150402P00084000 P 04/02/15 84.0 3.85 4.35
COF 150402P00084500 P 04/02/15 84.5 4.30 4.85
COF 150402P00085000 P 04/02/15 85.0 4.80 6.05
COF 150402P00085500 P 04/02/15 85.5 5.35 6.55
COF 150402P00086000 P 04/02/15 86.0 5.85 6.50
COF 150402P00086500 P 04/02/15 86.5 6.35 7.25
COF 150402P00087000 P 04/02/15 87.0 6.85 8.05
COF 150402P00088000 P 04/02/15 88.0 7.85 8.75
COF 150402P00089000 P 04/02/15 89.0 8.50 9.75
COF 150402P00090000 P 04/02/15 90.0 9.40 10.50
COF 150402P00091000 P 04/02/15 91.0 10.25 11.50
COF 150402P00092000 P 04/02/15 92.0 11.15 12.50
COF 150402P00095000 P 04/02/15 95.0 14.25 15.75
COF 150402P00100000 P 04/02/15 100.0 19.10 20.75
COF 150402P00105000 P 04/02/15 105.0 23.80 27.40
COF 150402P00110000 P 04/02/15 110.0 29.75 31.05
COF 150410C00065000 C 04/10/15 65.0 12.95 15.20
COF 150410C00066000 C 04/10/15 66.0 11.55 14.60
COF 150410C00067000 C 04/10/15 67.0 10.55 13.65
COF 150410C00067500 C 04/10/15 67.5 10.05 13.00
COF 150410C00068000 C 04/10/15 68.0 10.05 12.30
COF 150410C00068500 C 04/10/15 68.5 9.05 12.00
COF 150410C00069000 C 04/10/15 69.0 8.55 11.45
COF 150410C00069500 C 04/10/15 69.5 8.80 10.85
COF 150410C00070000 C 04/10/15 70.0 8.30 10.15
COF 150410C00070500 C 04/10/15 70.5 7.80 9.65
COF 150410C00071000 C 04/10/15 71.0 7.30 9.15
COF 150410C00071500 C 04/10/15 71.5 6.80 8.65
COF 150410C00072000 C 04/10/15 72.0 6.35 8.15
COF 150410C00072500 C 04/10/15 72.5 5.85 7.65
COF 150410C00073000 C 04/10/15 73.0 5.35 7.15
COF 150410C00073500 C 04/10/15 73.5 5.00 6.65
COF 150410C00074000 C 04/10/15 74.0 4.50 6.15
COF 150410C00074500 C 04/10/15 74.5 4.00 5.65
COF 150410C00075000 C 04/10/15 75.0 3.50 5.15
COF 150410C00075500 C 04/10/15 75.5 3.05 4.65
COF 150410C00076000 C 04/10/15 76.0 2.60 4.15
COF 150410C00076500 C 04/10/15 76.5 2.25 3.70
COF 150410C00077000 C 04/10/15 77.0 2.31 3.20
COF 150410C00077500 C 04/10/15 77.5 2.27 2.74
COF 150410C00078000 C 04/10/15 78.0 1.96 2.30
COF 150410C00078500 C 04/10/15 78.5 1.64 1.85
COF 150410C00079000 C 04/10/15 79.0 1.20 1.48
COF 150410C00079500 C 04/10/15 79.5 0.99 1.06
COF 150410C00080000 C 04/10/15 80.0 0.69 0.77
COF 150410C00080500 C 04/10/15 80.5 0.47 0.55
COF 150410C00081000 C 04/10/15 81.0 0.31 0.37
COF 150410C00081500 C 04/10/15 81.5 0.19 0.25
COF 150410C00082000 C 04/10/15 82.0 0.12 0.16
COF 150410C00082500 C 04/10/15 82.5 0.00 0.16
COF 150410C00083000 C 04/10/15 83.0 0.00 0.15
COF 150410C00083500 C 04/10/15 83.5 0.00 0.28
COF 150410C00084000 C 04/10/15 84.0 0.00 0.23
COF 150410C00084500 C 04/10/15 84.5 0.00 0.15
COF 150410C00085000 C 04/10/15 85.0 0.00 0.15
COF 150410C00085500 C 04/10/15 85.5 0.00 0.16
COF 150410C00086000 C 04/10/15 86.0 0.00 0.15
COF 150410C00086500 C 04/10/15 86.5 0.00 0.15
COF 150410C00087000 C 04/10/15 87.0 0.00 0.17
COF 150410C00088000 C 04/10/15 88.0 0.00 0.16
COF 150410C00089000 C 04/10/15 89.0 0.00 0.26
COF 150410C00090000 C 04/10/15 90.0 0.00 0.26
COF 150410C00091000 C 04/10/15 91.0 0.00 0.26
COF 150410C00092000 C 04/10/15 92.0 0.00 0.15
COF 150410C00095000 C 04/10/15 95.0 0.00 0.22
COF 150410P00065000 P 04/10/15 65.0 0.00 0.06
COF 150410P00066000 P 04/10/15 66.0 0.00 0.24
COF 150410P00067000 P 04/10/15 67.0 0.00 0.17
COF 150410P00067500 P 04/10/15 67.5 0.00 0.22
COF 150410P00068000 P 04/10/15 68.0 0.00 0.28
COF 150410P00068500 P 04/10/15 68.5 0.00 0.23
COF 150410P00069000 P 04/10/15 69.0 0.00 0.13
COF 150410P00069500 P 04/10/15 69.5 0.00 0.13
COF 150410P00070000 P 04/10/15 70.0 0.00 0.38
COF 150410P00070500 P 04/10/15 70.5 0.00 0.13
COF 150410P00071000 P 04/10/15 71.0 0.00 0.17
COF 150410P00071500 P 04/10/15 71.5 0.00 0.14
COF 150410P00072000 P 04/10/15 72.0 0.00 0.24
COF 150410P00072500 P 04/10/15 72.5 0.00 0.16
COF 150410P00073000 P 04/10/15 73.0 0.01 0.22
COF 150410P00073500 P 04/10/15 73.5 0.01 0.19
COF 150410P00074000 P 04/10/15 74.0 0.02 0.21
COF 150410P00074500 P 04/10/15 74.5 0.02 0.21
COF 150410P00075000 P 04/10/15 75.0 0.01 0.25
COF 150410P00075500 P 04/10/15 75.5 0.05 0.18
COF 150410P00076000 P 04/10/15 76.0 0.06 0.12
COF 150410P00076500 P 04/10/15 76.5 0.08 0.13
COF 150410P00077000 P 04/10/15 77.0 0.11 0.16
COF 150410P00077500 P 04/10/15 77.5 0.13 0.29
COF 150410P00078000 P 04/10/15 78.0 0.22 0.27
COF 150410P00078500 P 04/10/15 78.5 0.31 0.36
COF 150410P00079000 P 04/10/15 79.0 0.44 0.49
COF 150410P00079500 P 04/10/15 79.5 0.60 0.67
COF 150410P00080000 P 04/10/15 80.0 0.81 0.89
COF 150410P00080500 P 04/10/15 80.5 1.07 1.17
COF 150410P00081000 P 04/10/15 81.0 1.39 1.71
COF 150410P00081500 P 04/10/15 81.5 1.72 2.21
COF 150410P00082000 P 04/10/15 82.0 2.06 2.95
COF 150410P00082500 P 04/10/15 82.5 2.49 3.05
COF 150410P00083000 P 04/10/15 83.0 2.95 3.50
COF 150410P00083500 P 04/10/15 83.5 3.40 4.00
COF 150410P00084000 P 04/10/15 84.0 3.90 4.50
COF 150410P00084500 P 04/10/15 84.5 4.40 5.25
COF 150410P00085000 P 04/10/15 85.0 4.90 5.50
COF 150410P00085500 P 04/10/15 85.5 5.35 6.25
COF 150410P00086000 P 04/10/15 86.0 5.85 7.05
COF 150410P00086500 P 04/10/15 86.5 6.35 7.55
COF 150410P00087000 P 04/10/15 87.0 6.85 8.05
COF 150410P00088000 P 04/10/15 88.0 7.85 8.60
COF 150410P00089000 P 04/10/15 89.0 8.35 9.75
COF 150410P00090000 P 04/10/15 90.0 9.35 10.75
COF 150410P00091000 P 04/10/15 91.0 10.25 11.50
COF 150410P00092000 P 04/10/15 92.0 11.40 12.75
COF 150410P00095000 P 04/10/15 95.0 14.60 15.75
COF 150417C00050000 C 04/17/15 50.0 27.55 30.25
COF 150417C00055000 C 04/17/15 55.0 22.55 25.65
COF 150417C00060000 C 04/17/15 60.0 18.20 20.15
COF 150417C00065000 C 04/17/15 65.0 12.55 15.50
COF 150417C00067000 C 04/17/15 67.0 10.55 13.60
COF 150417C00067500 C 04/17/15 67.5 10.05 13.10
COF 150417C00068000 C 04/17/15 68.0 9.55 12.60
COF 150417C00068500 C 04/17/15 68.5 9.05 12.05
COF 150417C00069000 C 04/17/15 69.0 8.55 11.55
COF 150417C00069500 C 04/17/15 69.5 8.85 10.65
COF 150417C00070000 C 04/17/15 70.0 8.40 10.15
COF 150417C00070500 C 04/17/15 70.5 7.90 9.65
COF 150417C00071000 C 04/17/15 71.0 7.40 9.15
COF 150417C00071500 C 04/17/15 71.5 6.90 8.65
COF 150417C00072000 C 04/17/15 72.0 6.40 8.15
COF 150417C00072500 C 04/17/15 72.5 5.95 7.65
COF 150417C00073000 C 04/17/15 73.0 5.50 7.15
COF 150417C00073500 C 04/17/15 73.5 5.80 6.70
COF 150417C00074000 C 04/17/15 74.0 5.35 6.20
COF 150417C00074500 C 04/17/15 74.5 4.85 5.70
COF 150417C00075000 C 04/17/15 75.0 4.35 5.25
COF 150417C00075500 C 04/17/15 75.5 3.90 4.75
COF 150417C00076000 C 04/17/15 76.0 3.45 4.30
COF 150417C00076500 C 04/17/15 76.5 3.15 3.85
COF 150417C00077000 C 04/17/15 77.0 2.73 3.40
COF 150417C00077500 C 04/17/15 77.5 2.69 2.95
COF 150417C00078000 C 04/17/15 78.0 2.19 2.54
COF 150417C00078500 C 04/17/15 78.5 1.74 2.14
COF 150417C00079000 C 04/17/15 79.0 1.58 1.68
COF 150417C00079500 C 04/17/15 79.5 1.25 1.46
COF 150417C00080000 C 04/17/15 80.0 0.98 1.09
COF 150417C00080500 C 04/17/15 80.5 0.76 0.83
COF 150417C00081000 C 04/17/15 81.0 0.55 0.65
COF 150417C00081500 C 04/17/15 81.5 0.40 0.49
COF 150417C00082000 C 04/17/15 82.0 0.30 0.34
COF 150417C00082500 C 04/17/15 82.5 0.21 0.25
COF 150417C00083000 C 04/17/15 83.0 0.13 0.18
COF 150417C00083500 C 04/17/15 83.5 0.01 0.13
COF 150417C00084000 C 04/17/15 84.0 0.02 0.13
COF 150417C00084500 C 04/17/15 84.5 0.00 0.16
COF 150417C00085000 C 04/17/15 85.0 0.00 0.13
COF 150417C00085500 C 04/17/15 85.5 0.00 0.17
COF 150417C00086000 C 04/17/15 86.0 0.00 0.15
COF 150417C00086500 C 04/17/15 86.5 0.00 0.14
COF 150417C00087000 C 04/17/15 87.0 0.00 0.13
COF 150417C00087500 C 04/17/15 87.5 0.00 0.11
COF 150417C00088000 C 04/17/15 88.0 0.00 0.10
COF 150417C00088500 C 04/17/15 88.5 0.00 0.10
COF 150417C00089000 C 04/17/15 89.0 0.00 0.09
COF 150417C00090000 C 04/17/15 90.0 0.00 0.08
COF 150417C00091000 C 04/17/15 91.0 0.00 0.07
COF 150417C00092000 C 04/17/15 92.0 0.00 0.06
COF 150417C00092500 C 04/17/15 92.5 0.00 0.05
COF 150417C00093000 C 04/17/15 93.0 0.00 0.04
COF 150417C00095000 C 04/17/15 95.0 0.00 0.03
COF 150417C00100000 C 04/17/15 100.0 0.00 0.03
COF 150417C00105000 C 04/17/15 105.0 0.00 0.02
COF 150417C00110000 C 04/17/15 110.0 0.00 0.02
COF 150417C00115000 C 04/17/15 115.0 0.00 0.02
COF 150417P00050000 P 04/17/15 50.0 0.00 0.03
COF 150417P00055000 P 04/17/15 55.0 0.00 0.04
COF 150417P00060000 P 04/17/15 60.0 0.00 0.05
COF 150417P00065000 P 04/17/15 65.0 0.00 0.12
COF 150417P00067000 P 04/17/15 67.0 0.01 0.12
COF 150417P00067500 P 04/17/15 67.5 0.00 0.13
COF 150417P00068000 P 04/17/15 68.0 0.01 0.14
COF 150417P00068500 P 04/17/15 68.5 0.01 0.19
COF 150417P00069000 P 04/17/15 69.0 0.01 0.14
COF 150417P00069500 P 04/17/15 69.5 0.02 0.12
COF 150417P00070000 P 04/17/15 70.0 0.02 0.13
COF 150417P00070500 P 04/17/15 70.5 0.02 0.12
COF 150417P00071000 P 04/17/15 71.0 0.02 0.20
COF 150417P00071500 P 04/17/15 71.5 0.02 0.19
COF 150417P00072000 P 04/17/15 72.0 0.04 0.12
COF 150417P00072500 P 04/17/15 72.5 0.05 0.19
COF 150417P00073000 P 04/17/15 73.0 0.05 0.12
COF 150417P00073500 P 04/17/15 73.5 0.05 0.12
COF 150417P00074000 P 04/17/15 74.0 0.07 0.12
COF 150417P00074500 P 04/17/15 74.5 0.08 0.13
COF 150417P00075000 P 04/17/15 75.0 0.12 0.14
COF 150417P00075500 P 04/17/15 75.5 0.13 0.17
COF 150417P00076000 P 04/17/15 76.0 0.17 0.20
COF 150417P00076500 P 04/17/15 76.5 0.22 0.25
COF 150417P00077000 P 04/17/15 77.0 0.28 0.33
COF 150417P00077500 P 04/17/15 77.5 0.35 0.40
COF 150417P00078000 P 04/17/15 78.0 0.44 0.50
COF 150417P00078500 P 04/17/15 78.5 0.57 0.64
COF 150417P00079000 P 04/17/15 79.0 0.72 0.79
COF 150417P00079500 P 04/17/15 79.5 0.91 0.98
COF 150417P00080000 P 04/17/15 80.0 1.12 1.20
COF 150417P00080500 P 04/17/15 80.5 1.36 1.63
COF 150417P00081000 P 04/17/15 81.0 1.59 1.86
COF 150417P00081500 P 04/17/15 81.5 1.93 2.12
COF 150417P00082000 P 04/17/15 82.0 2.33 2.55
COF 150417P00082500 P 04/17/15 82.5 2.63 3.30
COF 150417P00083000 P 04/17/15 83.0 3.05 3.80
COF 150417P00083500 P 04/17/15 83.5 3.50 4.15
COF 150417P00084000 P 04/17/15 84.0 3.95 5.60
COF 150417P00084500 P 04/17/15 84.5 4.45 6.25
COF 150417P00085000 P 04/17/15 85.0 4.90 6.75
COF 150417P00085500 P 04/17/15 85.5 5.40 7.20
COF 150417P00086000 P 04/17/15 86.0 5.90 7.75
COF 150417P00086500 P 04/17/15 86.5 6.40 8.25
COF 150417P00087000 P 04/17/15 87.0 6.85 9.05
COF 150417P00087500 P 04/17/15 87.5 7.40 9.25
COF 150417P00088000 P 04/17/15 88.0 7.80 10.00
COF 150417P00088500 P 04/17/15 88.5 7.95 10.65
COF 150417P00089000 P 04/17/15 89.0 8.40 11.45
COF 150417P00090000 P 04/17/15 90.0 9.40 12.45
COF 150417P00091000 P 04/17/15 91.0 10.20 13.45
COF 150417P00092000 P 04/17/15 92.0 11.20 14.45
COF 150417P00092500 P 04/17/15 92.5 11.80 14.95
COF 150417P00093000 P 04/17/15 93.0 12.25 15.45
COF 150417P00095000 P 04/17/15 95.0 14.30 17.45
COF 150417P00100000 P 04/17/15 100.0 19.25 22.45
COF 150417P00105000 P 04/17/15 105.0 23.90 27.45
COF 150417P00110000 P 04/17/15 110.0 28.90 32.45
COF 150417P00115000 P 04/17/15 115.0 34.65 36.05
COF 150424C00060000 C 04/24/15 60.0 18.00 20.55
COF 150424C00065000 C 04/24/15 65.0 12.70 15.65
COF 150424C00066000 C 04/24/15 66.0 11.70 14.65
COF 150424C00067000 C 04/24/15 67.0 10.60 13.75
COF 150424C00068000 C 04/24/15 68.0 9.65 12.70
COF 150424C00069000 C 04/24/15 69.0 8.65 11.80
COF 150424C00070000 C 04/24/15 70.0 8.50 10.25
COF 150424C00070500 C 04/24/15 70.5 8.05 9.85
COF 150424C00071000 C 04/24/15 71.0 7.55 9.30
COF 150424C00071500 C 04/24/15 71.5 7.05 8.80
COF 150424C00072000 C 04/24/15 72.0 6.60 8.40
COF 150424C00072500 C 04/24/15 72.5 6.15 7.85
COF 150424C00073000 C 04/24/15 73.0 5.65 7.45
COF 150424C00073500 C 04/24/15 73.5 5.20 6.90
COF 150424C00074000 C 04/24/15 74.0 5.10 6.40
COF 150424C00074500 C 04/24/15 74.5 4.65 5.95
COF 150424C00075000 C 04/24/15 75.0 4.00 5.50
COF 150424C00075500 C 04/24/15 75.5 4.35 5.05
COF 150424C00076000 C 04/24/15 76.0 3.95 4.55
COF 150424C00076500 C 04/24/15 76.5 3.50 4.20
COF 150424C00077000 C 04/24/15 77.0 3.40 3.80
COF 150424C00077500 C 04/24/15 77.5 3.05 3.40
COF 150424C00078000 C 04/24/15 78.0 2.75 3.05
COF 150424C00078500 C 04/24/15 78.5 2.36 2.64
COF 150424C00079000 C 04/24/15 79.0 2.07 2.34
COF 150424C00079500 C 04/24/15 79.5 1.83 1.91
COF 150424C00080000 C 04/24/15 80.0 1.56 1.63
COF 150424C00080500 C 04/24/15 80.5 1.31 1.38
COF 150424C00081000 C 04/24/15 81.0 1.09 1.15
COF 150424C00081500 C 04/24/15 81.5 0.90 0.96
COF 150424C00082000 C 04/24/15 82.0 0.73 0.79
COF 150424C00082500 C 04/24/15 82.5 0.59 0.66
COF 150424C00083000 C 04/24/15 83.0 0.47 0.52
COF 150424C00083500 C 04/24/15 83.5 0.37 0.43
COF 150424C00084000 C 04/24/15 84.0 0.04 0.38
COF 150424C00084500 C 04/24/15 84.5 0.17 0.28
COF 150424C00085000 C 04/24/15 85.0 0.04 0.28
COF 150424C00085500 C 04/24/15 85.5 0.01 0.34
COF 150424C00086000 C 04/24/15 86.0 0.03 0.35
COF 150424C00086500 C 04/24/15 86.5 0.00 0.38
COF 150424C00087000 C 04/24/15 87.0 0.00 0.15
COF 150424C00088000 C 04/24/15 88.0 0.00 0.29
COF 150424C00089000 C 04/24/15 89.0 0.00 0.23
COF 150424C00090000 C 04/24/15 90.0 0.00 0.26
COF 150424C00091000 C 04/24/15 91.0 0.00 0.21
COF 150424C00092000 C 04/24/15 92.0 0.00 0.17
COF 150424P00060000 P 04/24/15 60.0 0.00 0.38
COF 150424P00065000 P 04/24/15 65.0 0.02 0.13
COF 150424P00066000 P 04/24/15 66.0 0.03 0.28
COF 150424P00067000 P 04/24/15 67.0 0.01 0.37
COF 150424P00068000 P 04/24/15 68.0 0.05 0.25
COF 150424P00069000 P 04/24/15 69.0 0.06 0.38
COF 150424P00070000 P 04/24/15 70.0 0.09 0.38
COF 150424P00070500 P 04/24/15 70.5 0.09 0.30
COF 150424P00071000 P 04/24/15 71.0 0.11 0.38
COF 150424P00071500 P 04/24/15 71.5 0.12 0.38
COF 150424P00072000 P 04/24/15 72.0 0.14 0.40
COF 150424P00072500 P 04/24/15 72.5 0.20 0.44
COF 150424P00073000 P 04/24/15 73.0 0.21 0.48
COF 150424P00073500 P 04/24/15 73.5 0.24 0.41
COF 150424P00074000 P 04/24/15 74.0 0.26 0.34
COF 150424P00074500 P 04/24/15 74.5 0.30 0.38
COF 150424P00075000 P 04/24/15 75.0 0.35 0.42
COF 150424P00075500 P 04/24/15 75.5 0.39 0.49
COF 150424P00076000 P 04/24/15 76.0 0.48 0.54
COF 150424P00076500 P 04/24/15 76.5 0.57 0.64
COF 150424P00077000 P 04/24/15 77.0 0.66 0.72
COF 150424P00077500 P 04/24/15 77.5 0.77 0.84
COF 150424P00078000 P 04/24/15 78.0 0.90 0.99
COF 150424P00078500 P 04/24/15 78.5 1.06 1.14
COF 150424P00079000 P 04/24/15 79.0 1.17 1.36
COF 150424P00079500 P 04/24/15 79.5 1.43 1.53
COF 150424P00080000 P 04/24/15 80.0 1.65 1.76
COF 150424P00080500 P 04/24/15 80.5 1.82 2.02
COF 150424P00081000 P 04/24/15 81.0 2.10 2.75
COF 150424P00081500 P 04/24/15 81.5 2.42 2.93
COF 150424P00082000 P 04/24/15 82.0 2.77 3.30
COF 150424P00082500 P 04/24/15 82.5 3.05 3.70
COF 150424P00083000 P 04/24/15 83.0 3.40 4.10
COF 150424P00083500 P 04/24/15 83.5 3.80 4.50
COF 150424P00084000 P 04/24/15 84.0 4.20 5.00
COF 150424P00084500 P 04/24/15 84.5 4.60 6.35
COF 150424P00085000 P 04/24/15 85.0 5.05 6.80
COF 150424P00085500 P 04/24/15 85.5 5.50 7.30
COF 150424P00086000 P 04/24/15 86.0 5.95 7.85
COF 150424P00086500 P 04/24/15 86.5 6.40 8.30
COF 150424P00087000 P 04/24/15 87.0 6.90 8.80
COF 150424P00088000 P 04/24/15 88.0 7.90 9.80
COF 150424P00089000 P 04/24/15 89.0 8.30 11.45
COF 150424P00090000 P 04/24/15 90.0 9.40 12.45
COF 150424P00091000 P 04/24/15 91.0 10.15 13.45
COF 150424P00092000 P 04/24/15 92.0 10.95 13.80
COF 150501C00065000 C 05/01/15 65.0 13.25 15.35
COF 150501C00066000 C 05/01/15 66.0 11.65 14.65
COF 150501C00067000 C 05/01/15 67.0 10.65 13.70
COF 150501C00068000 C 05/01/15 68.0 9.75 12.75
COF 150501C00069000 C 05/01/15 69.0 8.80 11.85
COF 150501C00070000 C 05/01/15 70.0 8.60 10.40
COF 150501C00070500 C 05/01/15 70.5 8.10 9.85
COF 150501C00071000 C 05/01/15 71.0 7.60 9.35
COF 150501C00071500 C 05/01/15 71.5 7.15 8.90
COF 150501C00072000 C 05/01/15 72.0 6.65 8.40
COF 150501C00072500 C 05/01/15 72.5 6.25 7.95
COF 150501C00073000 C 05/01/15 73.0 5.80 7.45
COF 150501C00073500 C 05/01/15 73.5 5.35 7.00
COF 150501C00074000 C 05/01/15 74.0 4.95 6.50
COF 150501C00074500 C 05/01/15 74.5 4.55 6.10
COF 150501C00075000 C 05/01/15 75.0 4.10 5.60
COF 150501C00075500 C 05/01/15 75.5 4.20 5.15
COF 150501C00076000 C 05/01/15 76.0 3.90 4.75
COF 150501C00076500 C 05/01/15 76.5 3.80 4.35
COF 150501C00077000 C 05/01/15 77.0 3.60 3.95
COF 150501C00077500 C 05/01/15 77.5 3.25 3.60
COF 150501C00078000 C 05/01/15 78.0 2.91 3.20
COF 150501C00078500 C 05/01/15 78.5 2.54 2.87
COF 150501C00079000 C 05/01/15 79.0 2.25 2.53
COF 150501C00079500 C 05/01/15 79.5 1.96 2.16
COF 150501C00080000 C 05/01/15 80.0 1.75 1.87
COF 150501C00080500 C 05/01/15 80.5 1.42 1.63
COF 150501C00081000 C 05/01/15 81.0 1.29 1.37
COF 150501C00081500 C 05/01/15 81.5 1.08 1.16
COF 150501C00082000 C 05/01/15 82.0 0.90 0.96
COF 150501C00082500 C 05/01/15 82.5 0.74 0.81
COF 150501C00083000 C 05/01/15 83.0 0.59 0.67
COF 150501C00083500 C 05/01/15 83.5 0.47 0.58
COF 150501C00084000 C 05/01/15 84.0 0.14 0.49
COF 150501C00084500 C 05/01/15 84.5 0.04 0.41
COF 150501C00085000 C 05/01/15 85.0 0.05 0.38
COF 150501C00085500 C 05/01/15 85.5 0.12 0.27
COF 150501C00086000 C 05/01/15 86.0 0.08 0.33
COF 150501C00086500 C 05/01/15 86.5 0.02 0.29
COF 150501C00087000 C 05/01/15 87.0 0.03 0.28
COF 150501C00088000 C 05/01/15 88.0 0.02 0.13
COF 150501C00089000 C 05/01/15 89.0 0.01 0.12
COF 150501C00090000 C 05/01/15 90.0 0.00 0.15
COF 150501C00091000 C 05/01/15 91.0 0.00 0.38
COF 150501C00092000 C 05/01/15 92.0 0.00 0.15
COF 150501P00065000 P 05/01/15 65.0 0.03 0.38
COF 150501P00066000 P 05/01/15 66.0 0.05 0.34
COF 150501P00067000 P 05/01/15 67.0 0.05 0.38
COF 150501P00068000 P 05/01/15 68.0 0.07 0.38
COF 150501P00069000 P 05/01/15 69.0 0.11 0.38
COF 150501P00070000 P 05/01/15 70.0 0.13 0.38
COF 150501P00070500 P 05/01/15 70.5 0.01 0.39
COF 150501P00071000 P 05/01/15 71.0 0.17 0.25
COF 150501P00071500 P 05/01/15 71.5 0.08 0.40
COF 150501P00072000 P 05/01/15 72.0 0.10 0.49
COF 150501P00072500 P 05/01/15 72.5 0.15 0.53
COF 150501P00073000 P 05/01/15 73.0 0.19 0.50
COF 150501P00073500 P 05/01/15 73.5 0.23 0.56
COF 150501P00074000 P 05/01/15 74.0 0.35 0.63
COF 150501P00074500 P 05/01/15 74.5 0.39 0.51
COF 150501P00075000 P 05/01/15 75.0 0.44 0.54
COF 150501P00075500 P 05/01/15 75.5 0.53 0.61
COF 150501P00076000 P 05/01/15 76.0 0.61 0.72
COF 150501P00076500 P 05/01/15 76.5 0.72 0.82
COF 150501P00077000 P 05/01/15 77.0 0.82 0.93
COF 150501P00077500 P 05/01/15 77.5 0.94 1.06
COF 150501P00078000 P 05/01/15 78.0 1.08 1.20
COF 150501P00078500 P 05/01/15 78.5 1.24 1.33
COF 150501P00079000 P 05/01/15 79.0 1.41 1.55
COF 150501P00079500 P 05/01/15 79.5 1.62 1.73
COF 150501P00080000 P 05/01/15 80.0 1.83 1.96
COF 150501P00080500 P 05/01/15 80.5 2.00 2.37
COF 150501P00081000 P 05/01/15 81.0 2.27 3.45
COF 150501P00081500 P 05/01/15 81.5 2.55 3.80
COF 150501P00082000 P 05/01/15 82.0 2.89 4.15
COF 150501P00082500 P 05/01/15 82.5 3.25 4.60
COF 150501P00083000 P 05/01/15 83.0 3.55 5.00
COF 150501P00083500 P 05/01/15 83.5 3.90 5.45
COF 150501P00084000 P 05/01/15 84.0 4.25 6.05
COF 150501P00084500 P 05/01/15 84.5 4.70 6.40
COF 150501P00085000 P 05/01/15 85.0 5.10 6.85
COF 150501P00085500 P 05/01/15 85.5 5.60 7.35
COF 150501P00086000 P 05/01/15 86.0 5.90 7.80
COF 150501P00086500 P 05/01/15 86.5 6.40 8.35
COF 150501P00087000 P 05/01/15 87.0 6.90 8.80
COF 150501P00088000 P 05/01/15 88.0 7.85 9.75
COF 150501P00089000 P 05/01/15 89.0 8.45 11.45
COF 150501P00090000 P 05/01/15 90.0 9.55 12.45
COF 150501P00091000 P 05/01/15 91.0 10.40 13.45
COF 150501P00092000 P 05/01/15 92.0 11.60 13.80
COF 150508C00065000 C 05/08/15 65.0 13.25 15.45
COF 150508C00068000 C 05/08/15 68.0 9.70 12.75
COF 150508C00069000 C 05/08/15 69.0 8.70 11.75
COF 150508C00070000 C 05/08/15 70.0 8.50 10.65
COF 150508C00071000 C 05/08/15 71.0 7.55 9.50
COF 150508C00072000 C 05/08/15 72.0 6.70 8.45
COF 150508C00072500 C 05/08/15 72.5 6.30 7.95
COF 150508C00073000 C 05/08/15 73.0 5.85 7.45
COF 150508C00073500 C 05/08/15 73.5 5.35 7.00
COF 150508C00074000 C 05/08/15 74.0 5.05 6.60
COF 150508C00074500 C 05/08/15 74.5 4.65 6.15
COF 150508C00075000 C 05/08/15 75.0 4.25 5.65
COF 150508C00075500 C 05/08/15 75.5 4.10 5.30
COF 150508C00076000 C 05/08/15 76.0 4.05 4.80
COF 150508C00076500 C 05/08/15 76.5 3.95 4.40
COF 150508C00077000 C 05/08/15 77.0 3.65 4.05
COF 150508C00077500 C 05/08/15 77.5 3.30 3.65
COF 150508C00078000 C 05/08/15 78.0 2.92 3.30
COF 150508C00078500 C 05/08/15 78.5 2.60 2.91
COF 150508C00079000 C 05/08/15 79.0 2.34 2.62
COF 150508C00079500 C 05/08/15 79.5 2.06 2.28
COF 150508C00080000 C 05/08/15 80.0 1.85 1.95
COF 150508C00080500 C 05/08/15 80.5 1.55 1.75
COF 150508C00081000 C 05/08/15 81.0 1.33 1.54
COF 150508C00081500 C 05/08/15 81.5 1.14 1.27
COF 150508C00082000 C 05/08/15 82.0 0.99 1.08
COF 150508C00082500 C 05/08/15 82.5 0.81 0.93
COF 150508C00083000 C 05/08/15 83.0 0.68 0.77
COF 150508C00083500 C 05/08/15 83.5 0.56 0.65
COF 150508C00084000 C 05/08/15 84.0 0.27 0.58
COF 150508C00084500 C 05/08/15 84.5 0.14 0.49
COF 150508C00085000 C 05/08/15 85.0 0.09 0.47
COF 150508C00085500 C 05/08/15 85.5 0.03 0.38
COF 150508C00086000 C 05/08/15 86.0 0.11 0.35
COF 150508C00086500 C 05/08/15 86.5 0.03 0.38
COF 150508C00087000 C 05/08/15 87.0 0.02 0.38
COF 150508C00088000 C 05/08/15 88.0 0.05 0.23
COF 150508C00089000 C 05/08/15 89.0 0.02 0.24
COF 150508C00090000 C 05/08/15 90.0 0.01 0.25
COF 150508P00065000 P 05/08/15 65.0 0.06 0.38
COF 150508P00068000 P 05/08/15 68.0 0.14 0.46
COF 150508P00069000 P 05/08/15 69.0 0.12 0.38
COF 150508P00070000 P 05/08/15 70.0 0.07 0.45
COF 150508P00071000 P 05/08/15 71.0 0.17 0.44
COF 150508P00072000 P 05/08/15 72.0 0.30 0.62
COF 150508P00072500 P 05/08/15 72.5 0.35 0.66
COF 150508P00073000 P 05/08/15 73.0 0.38 0.63
COF 150508P00073500 P 05/08/15 73.5 0.44 0.53
COF 150508P00074000 P 05/08/15 74.0 0.49 0.75
COF 150508P00074500 P 05/08/15 74.5 0.55 0.65
COF 150508P00075000 P 05/08/15 75.0 0.63 0.72
COF 150508P00075500 P 05/08/15 75.5 0.72 0.83
COF 150508P00076000 P 05/08/15 76.0 0.82 0.90
COF 150508P00076500 P 05/08/15 76.5 0.93 1.01
COF 150508P00077000 P 05/08/15 77.0 1.05 1.14
COF 150508P00077500 P 05/08/15 77.5 1.17 1.30
COF 150508P00078000 P 05/08/15 78.0 1.34 1.45
COF 150508P00078500 P 05/08/15 78.5 1.51 1.64
COF 150508P00079000 P 05/08/15 79.0 1.70 1.84
COF 150508P00079500 P 05/08/15 79.5 1.91 2.05
COF 150508P00080000 P 05/08/15 80.0 2.16 2.30
COF 150508P00080500 P 05/08/15 80.5 2.35 2.75
COF 150508P00081000 P 05/08/15 81.0 2.61 3.75
COF 150508P00081500 P 05/08/15 81.5 2.93 4.20
COF 150508P00082000 P 05/08/15 82.0 3.25 4.60
COF 150508P00082500 P 05/08/15 82.5 3.55 5.00
COF 150508P00083000 P 05/08/15 83.0 3.95 5.40
COF 150508P00083500 P 05/08/15 83.5 4.30 5.80
COF 150508P00084000 P 05/08/15 84.0 4.70 6.35
COF 150508P00084500 P 05/08/15 84.5 5.15 6.80
COF 150508P00085000 P 05/08/15 85.0 5.50 7.20
COF 150508P00085500 P 05/08/15 85.5 5.95 7.70
COF 150508P00086000 P 05/08/15 86.0 6.40 8.20
COF 150508P00086500 P 05/08/15 86.5 6.85 8.65
COF 150508P00087000 P 05/08/15 87.0 7.35 9.15
COF 150508P00088000 P 05/08/15 88.0 7.85 10.80
COF 150508P00089000 P 05/08/15 89.0 8.80 11.85
COF 150508P00090000 P 05/08/15 90.0 9.85 12.20
COF 150515C00050000 C 05/15/15 50.0 28.25 30.30
COF 150515C00055000 C 05/15/15 55.0 22.55 25.80
COF 150515C00060000 C 05/15/15 60.0 17.70 20.65
COF 150515C00065000 C 05/15/15 65.0 12.75 15.60
COF 150515C00070000 C 05/15/15 70.0 9.15 10.35
COF 150515C00072500 C 05/15/15 72.5 6.80 7.95
COF 150515C00075000 C 05/15/15 75.0 4.60 5.75
COF 150515C00077500 C 05/15/15 77.5 3.45 3.75
COF 150515C00080000 C 05/15/15 80.0 1.92 2.04
COF 150515C00082500 C 05/15/15 82.5 0.90 1.02
COF 150515C00085000 C 05/15/15 85.0 0.23 0.45
COF 150515C00087500 C 05/15/15 87.5 0.04 0.25
COF 150515C00090000 C 05/15/15 90.0 0.02 0.12
COF 150515C00095000 C 05/15/15 95.0 0.00 0.21
COF 150515C00100000 C 05/15/15 100.0 0.00 0.13
COF 150515C00105000 C 05/15/15 105.0 0.00 0.07
COF 150515C00110000 C 05/15/15 110.0 0.00 0.05
COF 150515C00115000 C 05/15/15 115.0 0.00 0.03
COF 150515C00120000 C 05/15/15 120.0 0.00 0.03
COF 150515P00050000 P 05/15/15 50.0 0.00 0.06
COF 150515P00055000 P 05/15/15 55.0 0.01 0.12
COF 150515P00060000 P 05/15/15 60.0 0.02 0.27
COF 150515P00065000 P 05/15/15 65.0 0.08 0.30
COF 150515P00070000 P 05/15/15 70.0 0.24 0.51
COF 150515P00072500 P 05/15/15 72.5 0.43 0.66
COF 150515P00075000 P 05/15/15 75.0 0.75 0.87
COF 150515P00077500 P 05/15/15 77.5 1.35 1.45
COF 150515P00080000 P 05/15/15 80.0 2.33 2.45
COF 150515P00082500 P 05/15/15 82.5 3.80 4.90
COF 150515P00085000 P 05/15/15 85.0 5.65 6.80
COF 150515P00087500 P 05/15/15 87.5 7.90 8.95
COF 150515P00090000 P 05/15/15 90.0 9.80 12.85
COF 150515P00095000 P 05/15/15 95.0 14.80 17.80
COF 150515P00100000 P 05/15/15 100.0 19.55 22.80
COF 150515P00105000 P 05/15/15 105.0 24.55 27.80
COF 150515P00110000 P 05/15/15 110.0 29.60 32.80
COF 150515P00115000 P 05/15/15 115.0 34.75 37.80
COF 150515P00120000 P 05/15/15 120.0 39.80 42.80
COF 150619C00045000 C 06/19/15 45.0 33.15 35.35
COF 150619C00050000 C 06/19/15 50.0 27.55 30.70
COF 150619C00055000 C 06/19/15 55.0 22.70 25.65
COF 150619C00060000 C 06/19/15 60.0 18.20 20.50
COF 150619C00065000 C 06/19/15 65.0 13.30 15.30
COF 150619C00067500 C 06/19/15 67.5 11.75 12.90
COF 150619C00070000 C 06/19/15 70.0 9.25 10.60
COF 150619C00072500 C 06/19/15 72.5 6.95 8.20
COF 150619C00075000 C 06/19/15 75.0 5.50 6.10
COF 150619C00077500 C 06/19/15 77.5 3.90 4.20
COF 150619C00080000 C 06/19/15 80.0 2.48 2.61
COF 150619C00082500 C 06/19/15 82.5 1.37 1.55
COF 150619C00085000 C 06/19/15 85.0 0.73 0.83
COF 150619C00087500 C 06/19/15 87.5 0.19 0.43
COF 150619C00090000 C 06/19/15 90.0 0.16 0.22
COF 150619C00095000 C 06/19/15 95.0 0.01 0.16
COF 150619C00100000 C 06/19/15 100.0 0.00 0.18
COF 150619C00105000 C 06/19/15 105.0 0.00 0.13
COF 150619P00045000 P 06/19/15 45.0 0.00 0.12
COF 150619P00050000 P 06/19/15 50.0 0.02 0.28
COF 150619P00055000 P 06/19/15 55.0 0.03 0.37
COF 150619P00060000 P 06/19/15 60.0 0.12 0.37
COF 150619P00065000 P 06/19/15 65.0 0.20 0.46
COF 150619P00067500 P 06/19/15 67.5 0.30 0.58
COF 150619P00070000 P 06/19/15 70.0 0.50 0.77
COF 150619P00072500 P 06/19/15 72.5 0.75 0.97
COF 150619P00075000 P 06/19/15 75.0 1.22 1.32
COF 150619P00077500 P 06/19/15 77.5 1.90 2.00
COF 150619P00080000 P 06/19/15 80.0 2.91 3.05
COF 150619P00082500 P 06/19/15 82.5 4.20 5.25
COF 150619P00085000 P 06/19/15 85.0 5.95 7.35
COF 150619P00087500 P 06/19/15 87.5 8.10 9.35
COF 150619P00090000 P 06/19/15 90.0 10.25 11.45
COF 150619P00095000 P 06/19/15 95.0 15.00 17.20
COF 150619P00100000 P 06/19/15 100.0 19.85 22.80
COF 150619P00105000 P 06/19/15 105.0 24.95 27.20
COF 150918C00045000 C 09/18/15 45.0 33.20 35.40
COF 150918C00050000 C 09/18/15 50.0 27.65 31.25
COF 150918C00055000 C 09/18/15 55.0 22.70 26.15
COF 150918C00060000 C 09/18/15 60.0 18.35 20.95
COF 150918C00065000 C 09/18/15 65.0 14.15 15.65
COF 150918C00067500 C 09/18/15 67.5 11.70 13.30
COF 150918C00070000 C 09/18/15 70.0 9.40 11.10
COF 150918C00072500 C 09/18/15 72.5 8.15 9.00
COF 150918C00075000 C 09/18/15 75.0 6.80 7.15
COF 150918C00077500 C 09/18/15 77.5 5.00 5.45
COF 150918C00080000 C 09/18/15 80.0 3.70 4.00
COF 150918C00082500 C 09/18/15 82.5 2.21 2.80
COF 150918C00085000 C 09/18/15 85.0 1.41 1.80
COF 150918C00087500 C 09/18/15 87.5 0.87 1.20
COF 150918C00090000 C 09/18/15 90.0 0.53 0.80
COF 150918C00095000 C 09/18/15 95.0 0.15 0.44
COF 150918C00100000 C 09/18/15 100.0 0.05 0.36
COF 150918C00105000 C 09/18/15 105.0 0.02 0.34
COF 150918C00110000 C 09/18/15 110.0 0.01 0.26
COF 150918P00045000 P 09/18/15 45.0 0.08 0.38
COF 150918P00050000 P 09/18/15 50.0 0.12 0.47
COF 150918P00055000 P 09/18/15 55.0 0.24 0.53
COF 150918P00060000 P 09/18/15 60.0 0.42 0.74
COF 150918P00065000 P 09/18/15 65.0 0.71 1.05
COF 150918P00067500 P 09/18/15 67.5 0.96 1.26
COF 150918P00070000 P 09/18/15 70.0 1.32 1.66
COF 150918P00072500 P 09/18/15 72.5 1.80 2.20
COF 150918P00075000 P 09/18/15 75.0 2.50 2.90
COF 150918P00077500 P 09/18/15 77.5 3.30 3.80
COF 150918P00080000 P 09/18/15 80.0 4.40 4.65
COF 150918P00082500 P 09/18/15 82.5 5.70 6.30
COF 150918P00085000 P 09/18/15 85.0 7.30 7.90
COF 150918P00087500 P 09/18/15 87.5 8.95 10.90
COF 150918P00090000 P 09/18/15 90.0 11.20 13.05
COF 150918P00095000 P 09/18/15 95.0 15.50 17.35
COF 150918P00100000 P 09/18/15 100.0 19.60 23.15
COF 150918P00105000 P 09/18/15 105.0 24.25 28.10
COF 150918P00110000 P 09/18/15 110.0 29.90 32.50
COF 160115C00035000 C 01/15/16 35.0 42.55 46.70
COF 160115C00040000 C 01/15/16 40.0 37.55 41.35
COF 160115C00045000 C 01/15/16 45.0 32.55 36.90
COF 160115C00050000 C 01/15/16 50.0 27.60 30.75
COF 160115C00055000 C 01/15/16 55.0 22.75 25.70
COF 160115C00060000 C 01/15/16 60.0 19.20 20.70
COF 160115C00062500 C 01/15/16 62.5 16.60 18.45
COF 160115C00065000 C 01/15/16 65.0 14.30 16.40
COF 160115C00067500 C 01/15/16 67.5 12.00 14.30
COF 160115C00070000 C 01/15/16 70.0 10.20 12.00
COF 160115C00072500 C 01/15/16 72.5 9.40 10.10
COF 160115C00075000 C 01/15/16 75.0 7.85 8.40
COF 160115C00077500 C 01/15/16 77.5 6.30 6.80
COF 160115C00080000 C 01/15/16 80.0 4.80 5.45
COF 160115C00082500 C 01/15/16 82.5 3.85 4.30
COF 160115C00085000 C 01/15/16 85.0 2.65 3.35
COF 160115C00087500 C 01/15/16 87.5 2.13 2.53
COF 160115C00090000 C 01/15/16 90.0 1.11 1.91
COF 160115C00092500 C 01/15/16 92.5 0.71 1.59
COF 160115C00095000 C 01/15/16 95.0 0.42 1.28
COF 160115C00100000 C 01/15/16 100.0 0.25 0.99
COF 160115C00105000 C 01/15/16 105.0 0.05 0.75
COF 160115C00110000 C 01/15/16 110.0 0.01 0.45
COF 160115C00115000 C 01/15/16 115.0 0.00 0.40
COF 160115C00120000 C 01/15/16 120.0 0.00 0.30
COF 160115P00035000 P 01/15/16 35.0 0.00 0.15
COF 160115P00040000 P 01/15/16 40.0 0.06 0.75
COF 160115P00045000 P 01/15/16 45.0 0.16 0.75
COF 160115P00050000 P 01/15/16 50.0 0.18 1.00
COF 160115P00055000 P 01/15/16 55.0 0.41 1.13
COF 160115P00060000 P 01/15/16 60.0 0.97 1.56
COF 160115P00062500 P 01/15/16 62.5 1.22 1.80
COF 160115P00065000 P 01/15/16 65.0 1.55 2.15
COF 160115P00067500 P 01/15/16 67.5 1.92 2.71
COF 160115P00070000 P 01/15/16 70.0 2.42 3.30
COF 160115P00072500 P 01/15/16 72.5 3.15 3.45
COF 160115P00075000 P 01/15/16 75.0 3.95 4.30
COF 160115P00077500 P 01/15/16 77.5 4.80 5.25
COF 160115P00080000 P 01/15/16 80.0 5.95 6.65
COF 160115P00082500 P 01/15/16 82.5 7.30 8.75
COF 160115P00085000 P 01/15/16 85.0 8.80 10.65
COF 160115P00087500 P 01/15/16 87.5 10.20 11.65
COF 160115P00090000 P 01/15/16 90.0 12.05 14.65
COF 160115P00092500 P 01/15/16 92.5 14.15 16.65
COF 160115P00095000 P 01/15/16 95.0 16.40 18.75
COF 160115P00100000 P 01/15/16 100.0 21.00 23.15
COF 160115P00105000 P 01/15/16 105.0 25.55 28.45
COF 160115P00110000 P 01/15/16 110.0 29.15 33.35
COF 160115P00115000 P 01/15/16 115.0 34.85 38.30
COF 160115P00120000 P 01/15/16 120.0 39.10 43.25
COF 170120C00040000 C 01/20/17 40.0 37.55 41.25
COF 170120C00045000 C 01/20/17 45.0 32.55 37.15
COF 170120C00050000 C 01/20/17 50.0 27.70 31.35
COF 170120C00055000 C 01/20/17 55.0 23.95 26.15
COF 170120C00060000 C 01/20/17 60.0 19.25 21.85
COF 170120C00065000 C 01/20/17 65.0 15.00 17.85
COF 170120C00067500 C 01/20/17 67.5 13.10 16.15
COF 170120C00070000 C 01/20/17 70.0 11.40 14.45
COF 170120C00072500 C 01/20/17 72.5 10.05 13.25
COF 170120C00075000 C 01/20/17 75.0 9.00 11.00
COF 170120C00077500 C 01/20/17 77.5 7.70 9.70
COF 170120C00080000 C 01/20/17 80.0 6.95 8.45
COF 170120C00082500 C 01/20/17 82.5 5.45 7.45
COF 170120C00085000 C 01/20/17 85.0 5.20 6.30
COF 170120C00087500 C 01/20/17 87.5 3.90 5.50
COF 170120C00090000 C 01/20/17 90.0 3.20 4.80
COF 170120C00095000 C 01/20/17 95.0 2.00 3.60
COF 170120C00100000 C 01/20/17 100.0 1.48 2.47
COF 170120C00105000 C 01/20/17 105.0 0.88 1.88
COF 170120C00110000 C 01/20/17 110.0 0.47 1.47
COF 170120C00115000 C 01/20/17 115.0 0.18 1.18
COF 170120C00120000 C 01/20/17 120.0 0.30 1.00
COF 170120P00040000 P 01/20/17 40.0 0.26 1.26
COF 170120P00045000 P 01/20/17 45.0 0.55 1.55
COF 170120P00050000 P 01/20/17 50.0 0.97 1.96
COF 170120P00055000 P 01/20/17 55.0 1.60 2.58
COF 170120P00060000 P 01/20/17 60.0 2.20 3.75
COF 170120P00065000 P 01/20/17 65.0 3.40 4.20
COF 170120P00067500 P 01/20/17 67.5 4.15 5.75
COF 170120P00070000 P 01/20/17 70.0 5.00 6.60
COF 170120P00072500 P 01/20/17 72.5 5.75 7.75
COF 170120P00075000 P 01/20/17 75.0 6.85 8.85
COF 170120P00077500 P 01/20/17 77.5 8.05 10.00
COF 170120P00080000 P 01/20/17 80.0 9.40 10.65
COF 170120P00082500 P 01/20/17 82.5 10.15 13.35
COF 170120P00085000 P 01/20/17 85.0 11.75 14.85
COF 170120P00087500 P 01/20/17 87.5 13.35 16.45
COF 170120P00090000 P 01/20/17 90.0 15.20 18.25
COF 170120P00095000 P 01/20/17 95.0 18.95 21.95
COF 170120P00100000 P 01/20/17 100.0 22.70 25.95
COF 170120P00105000 P 01/20/17 105.0 27.00 30.25
COF 170120P00110000 P 01/20/17 110.0 31.50 34.70
COF 170120P00115000 P 01/20/17 115.0 36.20 39.30
COF 170120P00120000 P 01/20/17 120.0 40.55 44.00

OPRA data is delayed 15 minutes.