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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Capital One Financial Corporation (COF)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 160902C00052500 C 09/02/16 52.5 16.85 18.65
COF 160902C00055000 C 09/02/16 55.0 14.00 15.55
COF 160902C00057000 C 09/02/16 57.0 11.00 15.55
COF 160902C00058000 C 09/02/16 58.0 10.95 12.55
COF 160902C00058500 C 09/02/16 58.5 9.65 14.15
COF 160902C00059000 C 09/02/16 59.0 10.05 11.80
COF 160902C00059500 C 09/02/16 59.5 8.35 11.15
COF 160902C00060000 C 09/02/16 60.0 9.35 11.10
COF 160902C00060500 C 09/02/16 60.5 8.85 10.15
COF 160902C00061000 C 09/02/16 61.0 8.35 9.65
COF 160902C00061500 C 09/02/16 61.5 7.85 9.05
COF 160902C00062000 C 09/02/16 62.0 6.55 9.00
COF 160902C00062500 C 09/02/16 62.5 5.90 8.05
COF 160902C00063000 C 09/02/16 63.0 7.05 7.95
COF 160902C00063500 C 09/02/16 63.5 6.60 7.25
COF 160902C00064000 C 09/02/16 64.0 6.20 6.45
COF 160902C00064500 C 09/02/16 64.5 5.65 6.20
COF 160902C00065000 C 09/02/16 65.0 5.15 5.70
COF 160902C00065500 C 09/02/16 65.5 4.65 5.30
COF 160902C00066000 C 09/02/16 66.0 4.05 4.85
COF 160902C00066500 C 09/02/16 66.5 3.70 4.00
COF 160902C00067000 C 09/02/16 67.0 3.15 3.55
COF 160902C00067500 C 09/02/16 67.5 2.86 3.05
COF 160902C00068000 C 09/02/16 68.0 2.39 2.45
COF 160902C00068500 C 09/02/16 68.5 1.93 2.00
COF 160902C00069000 C 09/02/16 69.0 1.50 1.56
COF 160902C00069500 C 09/02/16 69.5 1.10 1.15
COF 160902C00070000 C 09/02/16 70.0 0.75 0.79
COF 160902C00070500 C 09/02/16 70.5 0.47 0.50
COF 160902C00071000 C 09/02/16 71.0 0.27 0.29
COF 160902C00071500 C 09/02/16 71.5 0.13 0.21
COF 160902C00072000 C 09/02/16 72.0 0.05 0.19
COF 160902C00072500 C 09/02/16 72.5 0.00 0.49
COF 160902C00073000 C 09/02/16 73.0 0.00 0.36
COF 160902C00073500 C 09/02/16 73.5 0.00 0.50
COF 160902C00074000 C 09/02/16 74.0 0.00 0.50
COF 160902C00074500 C 09/02/16 74.5 0.00 0.50
COF 160902C00075000 C 09/02/16 75.0 0.00 0.50
COF 160902C00075500 C 09/02/16 75.5 0.00 0.50
COF 160902C00076000 C 09/02/16 76.0 0.00 0.50
COF 160902C00077000 C 09/02/16 77.0 0.00 0.50
COF 160902C00078000 C 09/02/16 78.0 0.00 0.50
COF 160902C00079000 C 09/02/16 79.0 0.00 0.50
COF 160902C00080000 C 09/02/16 80.0 0.00 0.58
COF 160902C00085000 C 09/02/16 85.0 0.00 0.50
COF 160902C00090000 C 09/02/16 90.0 0.00 0.50
COF 160902P00052500 P 09/02/16 52.5 0.00 0.35
COF 160902P00055000 P 09/02/16 55.0 0.00 2.13
COF 160902P00057000 P 09/02/16 57.0 0.00 0.44
COF 160902P00058000 P 09/02/16 58.0 0.00 0.17
COF 160902P00058500 P 09/02/16 58.5 0.00 0.50
COF 160902P00059000 P 09/02/16 59.0 0.00 0.50
COF 160902P00059500 P 09/02/16 59.5 0.00 0.50
COF 160902P00060000 P 09/02/16 60.0 0.01 0.14
COF 160902P00060500 P 09/02/16 60.5 0.00 0.50
COF 160902P00061000 P 09/02/16 61.0 0.00 0.50
COF 160902P00061500 P 09/02/16 61.5 0.00 0.50
COF 160902P00062000 P 09/02/16 62.0 0.00 0.12
COF 160902P00062500 P 09/02/16 62.5 0.00 0.50
COF 160902P00063000 P 09/02/16 63.0 0.00 0.50
COF 160902P00063500 P 09/02/16 63.5 0.00 0.50
COF 160902P00064000 P 09/02/16 64.0 0.00 0.33
COF 160902P00064500 P 09/02/16 64.5 0.00 0.50
COF 160902P00065000 P 09/02/16 65.0 0.00 0.35
COF 160902P00065500 P 09/02/16 65.5 0.00 0.36
COF 160902P00066000 P 09/02/16 66.0 0.01 0.50
COF 160902P00066500 P 09/02/16 66.5 0.02 0.37
COF 160902P00067000 P 09/02/16 67.0 0.02 0.12
COF 160902P00067500 P 09/02/16 67.5 0.03 0.32
COF 160902P00068000 P 09/02/16 68.0 0.07 0.13
COF 160902P00068500 P 09/02/16 68.5 0.10 0.15
COF 160902P00069000 P 09/02/16 69.0 0.16 0.19
COF 160902P00069500 P 09/02/16 69.5 0.25 0.29
COF 160902P00070000 P 09/02/16 70.0 0.40 0.44
COF 160902P00070500 P 09/02/16 70.5 0.61 0.66
COF 160902P00071000 P 09/02/16 71.0 0.90 0.96
COF 160902P00071500 P 09/02/16 71.5 1.26 1.33
COF 160902P00072000 P 09/02/16 72.0 1.70 1.77
COF 160902P00072500 P 09/02/16 72.5 2.15 2.23
COF 160902P00073000 P 09/02/16 73.0 2.63 2.72
COF 160902P00073500 P 09/02/16 73.5 3.10 3.20
COF 160902P00074000 P 09/02/16 74.0 3.55 3.75
COF 160902P00074500 P 09/02/16 74.5 4.00 4.25
COF 160902P00075000 P 09/02/16 75.0 4.50 4.75
COF 160902P00075500 P 09/02/16 75.5 5.00 5.25
COF 160902P00076000 P 09/02/16 76.0 5.50 5.75
COF 160902P00077000 P 09/02/16 77.0 6.50 6.75
COF 160902P00078000 P 09/02/16 78.0 6.20 7.70
COF 160902P00079000 P 09/02/16 79.0 6.55 9.35
COF 160902P00080000 P 09/02/16 80.0 7.55 11.70
COF 160902P00085000 P 09/02/16 85.0 13.25 15.50
COF 160902P00090000 P 09/02/16 90.0 18.40 20.70
COF 160909C00052500 C 09/09/16 52.5 16.85 18.80
COF 160909C00055000 C 09/09/16 55.0 14.00 15.85
COF 160909C00057500 C 09/09/16 57.5 10.85 13.35
COF 160909C00058500 C 09/09/16 58.5 10.50 12.35
COF 160909C00059000 C 09/09/16 59.0 10.05 11.85
COF 160909C00059500 C 09/09/16 59.5 8.80 11.30
COF 160909C00060000 C 09/09/16 60.0 9.00 10.80
COF 160909C00060500 C 09/09/16 60.5 7.85 10.50
COF 160909C00061000 C 09/09/16 61.0 7.35 9.80
COF 160909C00061500 C 09/09/16 61.5 7.80 9.25
COF 160909C00062000 C 09/09/16 62.0 7.35 9.00
COF 160909C00062500 C 09/09/16 62.5 7.70 8.00
COF 160909C00063000 C 09/09/16 63.0 7.25 7.50
COF 160909C00063500 C 09/09/16 63.5 6.55 7.05
COF 160909C00064000 C 09/09/16 64.0 6.25 6.55
COF 160909C00064500 C 09/09/16 64.5 5.60 6.05
COF 160909C00065000 C 09/09/16 65.0 5.10 5.60
COF 160909C00065500 C 09/09/16 65.5 4.65 5.10
COF 160909C00066000 C 09/09/16 66.0 4.15 4.60
COF 160909C00066500 C 09/09/16 66.5 3.70 4.10
COF 160909C00067000 C 09/09/16 67.0 3.25 3.65
COF 160909C00067500 C 09/09/16 67.5 3.00 3.25
COF 160909C00068000 C 09/09/16 68.0 2.57 2.63
COF 160909C00068500 C 09/09/16 68.5 2.15 2.20
COF 160909C00069000 C 09/09/16 69.0 1.75 1.79
COF 160909C00069500 C 09/09/16 69.5 1.39 1.42
COF 160909C00070000 C 09/09/16 70.0 1.06 1.09
COF 160909C00070500 C 09/09/16 70.5 0.77 0.80
COF 160909C00071000 C 09/09/16 71.0 0.53 0.57
COF 160909C00071500 C 09/09/16 71.5 0.35 0.39
COF 160909C00072000 C 09/09/16 72.0 0.22 0.28
COF 160909C00072500 C 09/09/16 72.5 0.14 0.19
COF 160909C00073000 C 09/09/16 73.0 0.01 0.34
COF 160909C00073500 C 09/09/16 73.5 0.00 0.32
COF 160909C00074000 C 09/09/16 74.0 0.00 0.50
COF 160909C00074500 C 09/09/16 74.5 0.00 0.50
COF 160909C00075000 C 09/09/16 75.0 0.00 0.50
COF 160909C00075500 C 09/09/16 75.5 0.00 0.50
COF 160909C00080000 C 09/09/16 80.0 0.00 0.50
COF 160909C00085000 C 09/09/16 85.0 0.00 0.58
COF 160909C00090000 C 09/09/16 90.0 0.00 0.50
COF 160909P00052500 P 09/09/16 52.5 0.00 1.49
COF 160909P00055000 P 09/09/16 55.0 0.00 1.82
COF 160909P00057500 P 09/09/16 57.5 0.00 0.06
COF 160909P00058500 P 09/09/16 58.5 0.00 0.06
COF 160909P00059000 P 09/09/16 59.0 0.00 0.06
COF 160909P00059500 P 09/09/16 59.5 0.00 0.14
COF 160909P00060000 P 09/09/16 60.0 0.00 0.06
COF 160909P00060500 P 09/09/16 60.5 0.01 0.16
COF 160909P00061000 P 09/09/16 61.0 0.01 0.16
COF 160909P00061500 P 09/09/16 61.5 0.01 0.17
COF 160909P00062000 P 09/09/16 62.0 0.03 0.07
COF 160909P00062500 P 09/09/16 62.5 0.01 0.33
COF 160909P00063000 P 09/09/16 63.0 0.03 0.33
COF 160909P00063500 P 09/09/16 63.5 0.03 0.20
COF 160909P00064000 P 09/09/16 64.0 0.03 0.35
COF 160909P00064500 P 09/09/16 64.5 0.03 0.34
COF 160909P00065000 P 09/09/16 65.0 0.04 0.35
COF 160909P00065500 P 09/09/16 65.5 0.02 0.35
COF 160909P00066000 P 09/09/16 66.0 0.05 0.39
COF 160909P00066500 P 09/09/16 66.5 0.08 0.20
COF 160909P00067000 P 09/09/16 67.0 0.13 0.20
COF 160909P00067500 P 09/09/16 67.5 0.17 0.23
COF 160909P00068000 P 09/09/16 68.0 0.23 0.28
COF 160909P00068500 P 09/09/16 68.5 0.31 0.34
COF 160909P00069000 P 09/09/16 69.0 0.41 0.44
COF 160909P00069500 P 09/09/16 69.5 0.54 0.57
COF 160909P00070000 P 09/09/16 70.0 0.71 0.74
COF 160909P00070500 P 09/09/16 70.5 0.92 0.96
COF 160909P00071000 P 09/09/16 71.0 1.18 1.23
COF 160909P00071500 P 09/09/16 71.5 1.48 1.56
COF 160909P00072000 P 09/09/16 72.0 1.86 1.92
COF 160909P00072500 P 09/09/16 72.5 2.25 2.33
COF 160909P00073000 P 09/09/16 73.0 2.71 2.78
COF 160909P00073500 P 09/09/16 73.5 3.15 3.30
COF 160909P00074000 P 09/09/16 74.0 3.55 3.75
COF 160909P00074500 P 09/09/16 74.5 4.05 4.25
COF 160909P00075000 P 09/09/16 75.0 4.55 4.75
COF 160909P00075500 P 09/09/16 75.5 5.05 5.25
COF 160909P00080000 P 09/09/16 80.0 8.65 10.35
COF 160909P00085000 P 09/09/16 85.0 12.15 14.80
COF 160909P00090000 P 09/09/16 90.0 18.75 19.95
COF 160916C00030000 C 09/16/16 30.0 38.80 41.95
COF 160916C00032500 C 09/16/16 32.5 35.50 38.30
COF 160916C00035000 C 09/16/16 35.0 34.00 35.80
COF 160916C00037500 C 09/16/16 37.5 30.60 33.55
COF 160916C00040000 C 09/16/16 40.0 29.25 31.15
COF 160916C00042500 C 09/16/16 42.5 25.50 28.30
COF 160916C00045000 C 09/16/16 45.0 23.90 25.70
COF 160916C00047500 C 09/16/16 47.5 21.10 23.25
COF 160916C00050000 C 09/16/16 50.0 19.60 20.85
COF 160916C00051000 C 09/16/16 51.0 17.80 19.85
COF 160916C00052000 C 09/16/16 52.0 16.10 18.90
COF 160916C00052500 C 09/16/16 52.5 15.60 18.25
COF 160916C00053000 C 09/16/16 53.0 15.60 17.75
COF 160916C00053500 C 09/16/16 53.5 14.60 17.50
COF 160916C00054000 C 09/16/16 54.0 15.10 16.95
COF 160916C00054500 C 09/16/16 54.5 13.60 17.20
COF 160916C00055000 C 09/16/16 55.0 15.25 15.50
COF 160916C00055500 C 09/16/16 55.5 13.20 15.25
COF 160916C00056000 C 09/16/16 56.0 13.30 16.00
COF 160916C00056500 C 09/16/16 56.5 12.35 14.30
COF 160916C00057000 C 09/16/16 57.0 11.15 13.70
COF 160916C00057500 C 09/16/16 57.5 11.35 13.25
COF 160916C00058000 C 09/16/16 58.0 11.60 12.95
COF 160916C00058500 C 09/16/16 58.5 11.10 12.30
COF 160916C00059000 C 09/16/16 59.0 10.45 11.70
COF 160916C00059500 C 09/16/16 59.5 9.95 11.65
COF 160916C00060000 C 09/16/16 60.0 9.45 10.80
COF 160916C00060500 C 09/16/16 60.5 8.95 10.40
COF 160916C00061000 C 09/16/16 61.0 8.65 9.80
COF 160916C00061500 C 09/16/16 61.5 8.15 9.30
COF 160916C00062000 C 09/16/16 62.0 7.65 8.85
COF 160916C00062500 C 09/16/16 62.5 7.65 8.30
COF 160916C00063000 C 09/16/16 63.0 7.15 7.60
COF 160916C00063500 C 09/16/16 63.5 6.60 7.10
COF 160916C00064000 C 09/16/16 64.0 6.15 6.60
COF 160916C00064500 C 09/16/16 64.5 5.70 6.15
COF 160916C00065000 C 09/16/16 65.0 5.20 5.65
COF 160916C00065500 C 09/16/16 65.5 4.80 5.15
COF 160916C00066000 C 09/16/16 66.0 4.30 4.70
COF 160916C00066500 C 09/16/16 66.5 3.85 4.30
COF 160916C00067000 C 09/16/16 67.0 3.45 3.85
COF 160916C00067500 C 09/16/16 67.5 3.20 3.35
COF 160916C00068000 C 09/16/16 68.0 2.80 2.84
COF 160916C00068500 C 09/16/16 68.5 2.40 2.44
COF 160916C00069000 C 09/16/16 69.0 2.03 2.06
COF 160916C00069500 C 09/16/16 69.5 1.68 1.70
COF 160916C00070000 C 09/16/16 70.0 1.35 1.38
COF 160916C00070500 C 09/16/16 70.5 1.06 1.09
COF 160916C00071000 C 09/16/16 71.0 0.81 0.84
COF 160916C00071500 C 09/16/16 71.5 0.60 0.63
COF 160916C00072000 C 09/16/16 72.0 0.43 0.47
COF 160916C00072500 C 09/16/16 72.5 0.30 0.33
COF 160916C00073000 C 09/16/16 73.0 0.20 0.25
COF 160916C00073500 C 09/16/16 73.5 0.13 0.21
COF 160916C00074000 C 09/16/16 74.0 0.09 0.13
COF 160916C00074500 C 09/16/16 74.5 0.05 0.11
COF 160916C00075000 C 09/16/16 75.0 0.01 0.10
COF 160916C00075500 C 09/16/16 75.5 0.01 0.08
COF 160916C00076000 C 09/16/16 76.0 0.00 0.09
COF 160916C00076500 C 09/16/16 76.5 0.00 0.09
COF 160916C00077000 C 09/16/16 77.0 0.00 0.08
COF 160916C00077500 C 09/16/16 77.5 0.01 0.07
COF 160916C00078000 C 09/16/16 78.0 0.00 0.08
COF 160916C00078500 C 09/16/16 78.5 0.00 0.08
COF 160916C00079000 C 09/16/16 79.0 0.00 0.08
COF 160916C00079500 C 09/16/16 79.5 0.00 0.08
COF 160916C00080000 C 09/16/16 80.0 0.00 0.08
COF 160916C00082500 C 09/16/16 82.5 0.00 0.05
COF 160916C00085000 C 09/16/16 85.0 0.00 0.08
COF 160916C00090000 C 09/16/16 90.0 0.00 0.08
COF 160916C00095000 C 09/16/16 95.0 0.00 0.08
COF 160916P00030000 P 09/16/16 30.0 0.00 0.16
COF 160916P00032500 P 09/16/16 32.5 0.00 0.08
COF 160916P00035000 P 09/16/16 35.0 0.00 0.08
COF 160916P00037500 P 09/16/16 37.5 0.00 0.08
COF 160916P00040000 P 09/16/16 40.0 0.00 0.08
COF 160916P00042500 P 09/16/16 42.5 0.00 0.08
COF 160916P00045000 P 09/16/16 45.0 0.00 0.08
COF 160916P00047500 P 09/16/16 47.5 0.00 0.08
COF 160916P00050000 P 09/16/16 50.0 0.00 0.08
COF 160916P00051000 P 09/16/16 51.0 0.00 0.08
COF 160916P00052000 P 09/16/16 52.0 0.00 0.09
COF 160916P00052500 P 09/16/16 52.5 0.00 0.09
COF 160916P00053000 P 09/16/16 53.0 0.00 0.09
COF 160916P00053500 P 09/16/16 53.5 0.00 0.09
COF 160916P00054000 P 09/16/16 54.0 0.00 0.09
COF 160916P00054500 P 09/16/16 54.5 0.00 0.09
COF 160916P00055000 P 09/16/16 55.0 0.01 0.09
COF 160916P00055500 P 09/16/16 55.5 0.00 0.09
COF 160916P00056000 P 09/16/16 56.0 0.00 0.09
COF 160916P00056500 P 09/16/16 56.5 0.00 0.10
COF 160916P00057000 P 09/16/16 57.0 0.00 0.10
COF 160916P00057500 P 09/16/16 57.5 0.00 0.10
COF 160916P00058000 P 09/16/16 58.0 0.00 0.11
COF 160916P00058500 P 09/16/16 58.5 0.00 0.11
COF 160916P00059000 P 09/16/16 59.0 0.00 0.11
COF 160916P00059500 P 09/16/16 59.5 0.01 0.12
COF 160916P00060000 P 09/16/16 60.0 0.01 0.10
COF 160916P00060500 P 09/16/16 60.5 0.01 0.13
COF 160916P00061000 P 09/16/16 61.0 0.02 0.13
COF 160916P00061500 P 09/16/16 61.5 0.02 0.14
COF 160916P00062000 P 09/16/16 62.0 0.03 0.15
COF 160916P00062500 P 09/16/16 62.5 0.04 0.16
COF 160916P00063000 P 09/16/16 63.0 0.05 0.17
COF 160916P00063500 P 09/16/16 63.5 0.06 0.19
COF 160916P00064000 P 09/16/16 64.0 0.08 0.20
COF 160916P00064500 P 09/16/16 64.5 0.10 0.19
COF 160916P00065000 P 09/16/16 65.0 0.15 0.19
COF 160916P00065500 P 09/16/16 65.5 0.17 0.22
COF 160916P00066000 P 09/16/16 66.0 0.20 0.24
COF 160916P00066500 P 09/16/16 66.5 0.24 0.27
COF 160916P00067000 P 09/16/16 67.0 0.30 0.33
COF 160916P00067500 P 09/16/16 67.5 0.37 0.40
COF 160916P00068000 P 09/16/16 68.0 0.45 0.48
COF 160916P00068500 P 09/16/16 68.5 0.55 0.58
COF 160916P00069000 P 09/16/16 69.0 0.66 0.70
COF 160916P00069500 P 09/16/16 69.5 0.81 0.85
COF 160916P00070000 P 09/16/16 70.0 0.99 1.03
COF 160916P00070500 P 09/16/16 70.5 1.20 1.24
COF 160916P00071000 P 09/16/16 71.0 1.45 1.49
COF 160916P00071500 P 09/16/16 71.5 1.73 1.78
COF 160916P00072000 P 09/16/16 72.0 2.06 2.12
COF 160916P00072500 P 09/16/16 72.5 2.41 2.49
COF 160916P00073000 P 09/16/16 73.0 2.83 2.90
COF 160916P00073500 P 09/16/16 73.5 3.25 3.35
COF 160916P00074000 P 09/16/16 74.0 3.60 3.80
COF 160916P00074500 P 09/16/16 74.5 4.05 4.25
COF 160916P00075000 P 09/16/16 75.0 4.55 4.75
COF 160916P00075500 P 09/16/16 75.5 5.10 5.25
COF 160916P00076000 P 09/16/16 76.0 5.60 5.90
COF 160916P00076500 P 09/16/16 76.5 6.05 6.45
COF 160916P00077000 P 09/16/16 77.0 6.55 6.90
COF 160916P00077500 P 09/16/16 77.5 6.95 7.20
COF 160916P00078000 P 09/16/16 78.0 5.80 8.40
COF 160916P00078500 P 09/16/16 78.5 6.95 9.15
COF 160916P00079000 P 09/16/16 79.0 6.90 9.40
COF 160916P00079500 P 09/16/16 79.5 7.20 9.35
COF 160916P00080000 P 09/16/16 80.0 7.90 10.65
COF 160916P00082500 P 09/16/16 82.5 10.70 13.00
COF 160916P00085000 P 09/16/16 85.0 14.20 15.20
COF 160916P00090000 P 09/16/16 90.0 18.70 20.25
COF 160916P00095000 P 09/16/16 95.0 23.85 25.20
COF 160923C00052500 C 09/23/16 52.5 17.05 18.70
COF 160923C00055000 C 09/23/16 55.0 14.50 15.95
COF 160923C00057500 C 09/23/16 57.5 10.65 14.30
COF 160923C00058500 C 09/23/16 58.5 11.05 13.55
COF 160923C00059000 C 09/23/16 59.0 9.30 11.90
COF 160923C00059500 C 09/23/16 59.5 9.90 11.40
COF 160923C00060000 C 09/23/16 60.0 8.05 11.80
COF 160923C00060500 C 09/23/16 60.5 8.25 11.85
COF 160923C00061000 C 09/23/16 61.0 7.00 10.75
COF 160923C00061500 C 09/23/16 61.5 7.55 10.85
COF 160923C00062000 C 09/23/16 62.0 6.00 8.95
COF 160923C00062500 C 09/23/16 62.5 7.65 8.15
COF 160923C00063000 C 09/23/16 63.0 7.15 7.65
COF 160923C00063500 C 09/23/16 63.5 6.75 7.20
COF 160923C00064000 C 09/23/16 64.0 6.20 7.15
COF 160923C00064500 C 09/23/16 64.5 5.80 6.25
COF 160923C00065000 C 09/23/16 65.0 5.30 5.80
COF 160923C00065500 C 09/23/16 65.5 4.90 5.35
COF 160923C00066000 C 09/23/16 66.0 4.45 4.90
COF 160923C00066500 C 09/23/16 66.5 4.10 4.45
COF 160923C00067000 C 09/23/16 67.0 3.55 4.00
COF 160923C00067500 C 09/23/16 67.5 3.20 3.55
COF 160923C00068000 C 09/23/16 68.0 3.00 3.20
COF 160923C00068500 C 09/23/16 68.5 2.62 2.72
COF 160923C00069000 C 09/23/16 69.0 2.26 2.36
COF 160923C00069500 C 09/23/16 69.5 1.94 2.01
COF 160923C00070000 C 09/23/16 70.0 1.61 1.69
COF 160923C00070500 C 09/23/16 70.5 1.32 1.40
COF 160923C00071000 C 09/23/16 71.0 1.07 1.14
COF 160923C00071500 C 09/23/16 71.5 0.85 0.91
COF 160923C00072000 C 09/23/16 72.0 0.67 0.72
COF 160923C00072500 C 09/23/16 72.5 0.51 0.55
COF 160923C00073000 C 09/23/16 73.0 0.37 0.45
COF 160923C00073500 C 09/23/16 73.5 0.27 0.36
COF 160923C00074000 C 09/23/16 74.0 0.00 0.49
COF 160923C00074500 C 09/23/16 74.5 0.00 0.49
COF 160923C00075000 C 09/23/16 75.0 0.00 0.49
COF 160923C00075500 C 09/23/16 75.5 0.00 0.49
COF 160923C00076000 C 09/23/16 76.0 0.00 0.49
COF 160923C00080000 C 09/23/16 80.0 0.00 0.50
COF 160923C00085000 C 09/23/16 85.0 0.00 0.50
COF 160923C00090000 C 09/23/16 90.0 0.00 0.50
COF 160923P00052500 P 09/23/16 52.5 0.00 0.50
COF 160923P00055000 P 09/23/16 55.0 0.00 0.50
COF 160923P00057500 P 09/23/16 57.5 0.00 0.50
COF 160923P00058500 P 09/23/16 58.5 0.00 0.50
COF 160923P00059000 P 09/23/16 59.0 0.00 0.50
COF 160923P00059500 P 09/23/16 59.5 0.00 0.50
COF 160923P00060000 P 09/23/16 60.0 0.00 0.50
COF 160923P00060500 P 09/23/16 60.5 0.00 0.50
COF 160923P00061000 P 09/23/16 61.0 0.00 0.50
COF 160923P00061500 P 09/23/16 61.5 0.00 0.50
COF 160923P00062000 P 09/23/16 62.0 0.00 0.50
COF 160923P00062500 P 09/23/16 62.5 0.00 0.50
COF 160923P00063000 P 09/23/16 63.0 0.00 0.44
COF 160923P00063500 P 09/23/16 63.5 0.00 0.26
COF 160923P00064000 P 09/23/16 64.0 0.14 0.22
COF 160923P00064500 P 09/23/16 64.5 0.20 0.25
COF 160923P00065000 P 09/23/16 65.0 0.23 0.29
COF 160923P00065500 P 09/23/16 65.5 0.20 0.32
COF 160923P00066000 P 09/23/16 66.0 0.33 0.38
COF 160923P00066500 P 09/23/16 66.5 0.35 0.45
COF 160923P00067000 P 09/23/16 67.0 0.43 0.51
COF 160923P00067500 P 09/23/16 67.5 0.55 0.62
COF 160923P00068000 P 09/23/16 68.0 0.64 0.73
COF 160923P00068500 P 09/23/16 68.5 0.72 0.85
COF 160923P00069000 P 09/23/16 69.0 0.91 0.99
COF 160923P00069500 P 09/23/16 69.5 1.06 1.14
COF 160923P00070000 P 09/23/16 70.0 1.22 1.32
COF 160923P00070500 P 09/23/16 70.5 1.44 1.54
COF 160923P00071000 P 09/23/16 71.0 1.69 1.77
COF 160923P00071500 P 09/23/16 71.5 1.93 2.04
COF 160923P00072000 P 09/23/16 72.0 2.28 2.35
COF 160923P00072500 P 09/23/16 72.5 2.62 2.69
COF 160923P00073000 P 09/23/16 73.0 2.99 3.15
COF 160923P00073500 P 09/23/16 73.5 3.25 3.50
COF 160923P00074000 P 09/23/16 74.0 3.75 3.90
COF 160923P00074500 P 09/23/16 74.5 4.15 4.55
COF 160923P00075000 P 09/23/16 75.0 4.60 5.00
COF 160923P00075500 P 09/23/16 75.5 5.05 5.45
COF 160923P00076000 P 09/23/16 76.0 5.55 5.95
COF 160923P00080000 P 09/23/16 80.0 7.50 11.55
COF 160923P00085000 P 09/23/16 85.0 13.70 17.20
COF 160923P00090000 P 09/23/16 90.0 18.55 20.75
COF 160930C00055000 C 09/30/16 55.0 14.50 16.20
COF 160930C00058500 C 09/30/16 58.5 10.30 13.35
COF 160930C00059000 C 09/30/16 59.0 9.00 13.40
COF 160930C00059500 C 09/30/16 59.5 8.50 12.40
COF 160930C00060000 C 09/30/16 60.0 8.50 10.90
COF 160930C00060500 C 09/30/16 60.5 9.00 10.40
COF 160930C00061000 C 09/30/16 61.0 7.80 10.25
COF 160930C00061500 C 09/30/16 61.5 8.10 9.65
COF 160930C00062000 C 09/30/16 62.0 7.60 9.25
COF 160930C00062500 C 09/30/16 62.5 7.10 8.40
COF 160930C00063000 C 09/30/16 63.0 7.20 7.75
COF 160930C00063500 C 09/30/16 63.5 6.75 7.30
COF 160930C00064000 C 09/30/16 64.0 6.35 6.80
COF 160930C00064500 C 09/30/16 64.5 5.85 6.40
COF 160930C00065000 C 09/30/16 65.0 5.45 5.90
COF 160930C00065500 C 09/30/16 65.5 5.05 5.50
COF 160930C00066000 C 09/30/16 66.0 4.60 5.00
COF 160930C00066500 C 09/30/16 66.5 4.05 4.60
COF 160930C00067000 C 09/30/16 67.0 3.70 4.20
COF 160930C00067500 C 09/30/16 67.5 3.35 3.75
COF 160930C00068000 C 09/30/16 68.0 3.00 3.40
COF 160930C00068500 C 09/30/16 68.5 2.79 3.05
COF 160930C00069000 C 09/30/16 69.0 2.45 2.54
COF 160930C00069500 C 09/30/16 69.5 2.06 2.21
COF 160930C00070000 C 09/30/16 70.0 1.69 1.89
COF 160930C00070500 C 09/30/16 70.5 1.53 1.59
COF 160930C00071000 C 09/30/16 71.0 1.27 1.32
COF 160930C00071500 C 09/30/16 71.5 1.04 1.08
COF 160930C00072000 C 09/30/16 72.0 0.83 0.88
COF 160930C00072500 C 09/30/16 72.5 0.65 0.70
COF 160930C00073000 C 09/30/16 73.0 0.49 0.55
COF 160930C00073500 C 09/30/16 73.5 0.37 0.46
COF 160930C00074000 C 09/30/16 74.0 0.29 0.40
COF 160930C00074500 C 09/30/16 74.5 0.00 0.49
COF 160930C00075000 C 09/30/16 75.0 0.00 0.49
COF 160930C00075500 C 09/30/16 75.5 0.00 0.49
COF 160930C00080000 C 09/30/16 80.0 0.00 0.50
COF 160930P00055000 P 09/30/16 55.0 0.00 0.50
COF 160930P00058500 P 09/30/16 58.5 0.00 0.50
COF 160930P00059000 P 09/30/16 59.0 0.00 0.50
COF 160930P00059500 P 09/30/16 59.5 0.00 0.50
COF 160930P00060000 P 09/30/16 60.0 0.00 0.50
COF 160930P00060500 P 09/30/16 60.5 0.00 0.50
COF 160930P00061000 P 09/30/16 61.0 0.00 0.50
COF 160930P00061500 P 09/30/16 61.5 0.00 0.49
COF 160930P00062000 P 09/30/16 62.0 0.02 0.48
COF 160930P00062500 P 09/30/16 62.5 0.14 0.48
COF 160930P00063000 P 09/30/16 63.0 0.11 0.47
COF 160930P00063500 P 09/30/16 63.5 0.21 0.47
COF 160930P00064000 P 09/30/16 64.0 0.25 0.44
COF 160930P00064500 P 09/30/16 64.5 0.29 0.35
COF 160930P00065000 P 09/30/16 65.0 0.32 0.41
COF 160930P00065500 P 09/30/16 65.5 0.37 0.47
COF 160930P00066000 P 09/30/16 66.0 0.43 0.51
COF 160930P00066500 P 09/30/16 66.5 0.51 0.57
COF 160930P00067000 P 09/30/16 67.0 0.57 0.67
COF 160930P00067500 P 09/30/16 67.5 0.67 0.77
COF 160930P00068000 P 09/30/16 68.0 0.81 0.89
COF 160930P00068500 P 09/30/16 68.5 0.90 1.02
COF 160930P00069000 P 09/30/16 69.0 1.09 1.16
COF 160930P00069500 P 09/30/16 69.5 1.24 1.32
COF 160930P00070000 P 09/30/16 70.0 1.35 1.51
COF 160930P00070500 P 09/30/16 70.5 1.61 1.71
COF 160930P00071000 P 09/30/16 71.0 1.85 1.96
COF 160930P00071500 P 09/30/16 71.5 2.16 2.22
COF 160930P00072000 P 09/30/16 72.0 2.44 2.51
COF 160930P00072500 P 09/30/16 72.5 2.76 2.84
COF 160930P00073000 P 09/30/16 73.0 3.05 3.35
COF 160930P00073500 P 09/30/16 73.5 3.35 3.85
COF 160930P00074000 P 09/30/16 74.0 3.75 4.20
COF 160930P00074500 P 09/30/16 74.5 4.20 4.65
COF 160930P00075000 P 09/30/16 75.0 4.65 5.10
COF 160930P00075500 P 09/30/16 75.5 5.05 5.55
COF 160930P00080000 P 09/30/16 80.0 8.90 10.65
COF 161007C00055000 C 10/07/16 55.0 14.20 16.15
COF 161007C00060000 C 10/07/16 60.0 8.80 11.30
COF 161007C00061500 C 10/07/16 61.5 8.15 9.85
COF 161007C00062000 C 10/07/16 62.0 7.00 9.25
COF 161007C00062500 C 10/07/16 62.5 7.20 8.90
COF 161007C00063000 C 10/07/16 63.0 7.35 8.15
COF 161007C00063500 C 10/07/16 63.5 6.85 7.40
COF 161007C00064000 C 10/07/16 64.0 6.40 6.95
COF 161007C00064500 C 10/07/16 64.5 5.95 6.50
COF 161007C00065000 C 10/07/16 65.0 5.55 6.05
COF 161007C00065500 C 10/07/16 65.5 5.15 5.60
COF 161007C00066000 C 10/07/16 66.0 4.65 5.20
COF 161007C00066500 C 10/07/16 66.5 4.25 4.80
COF 161007C00067000 C 10/07/16 67.0 3.85 4.25
COF 161007C00067500 C 10/07/16 67.5 3.55 3.95
COF 161007C00068000 C 10/07/16 68.0 3.10 3.50
COF 161007C00068500 C 10/07/16 68.5 2.97 3.15
COF 161007C00069000 C 10/07/16 69.0 2.63 2.73
COF 161007C00069500 C 10/07/16 69.5 2.25 2.38
COF 161007C00070000 C 10/07/16 70.0 2.00 2.07
COF 161007C00070500 C 10/07/16 70.5 1.71 1.78
COF 161007C00071000 C 10/07/16 71.0 1.46 1.51
COF 161007C00071500 C 10/07/16 71.5 1.21 1.27
COF 161007C00072000 C 10/07/16 72.0 0.99 1.04
COF 161007C00072500 C 10/07/16 72.5 0.79 0.87
COF 161007C00073000 C 10/07/16 73.0 0.62 0.71
COF 161007C00073500 C 10/07/16 73.5 0.48 0.57
COF 161007C00074000 C 10/07/16 74.0 0.37 0.47
COF 161007C00074500 C 10/07/16 74.5 0.28 0.38
COF 161007C00075000 C 10/07/16 75.0 0.03 0.49
COF 161007C00075500 C 10/07/16 75.5 0.00 0.49
COF 161007C00076000 C 10/07/16 76.0 0.00 0.49
COF 161007C00080000 C 10/07/16 80.0 0.00 0.50
COF 161007P00055000 P 10/07/16 55.0 0.00 0.50
COF 161007P00060000 P 10/07/16 60.0 0.00 0.50
COF 161007P00061500 P 10/07/16 61.5 0.17 0.48
COF 161007P00062000 P 10/07/16 62.0 0.12 0.47
COF 161007P00062500 P 10/07/16 62.5 0.16 0.47
COF 161007P00063000 P 10/07/16 63.0 0.26 0.45
COF 161007P00063500 P 10/07/16 63.5 0.29 0.50
COF 161007P00064000 P 10/07/16 64.0 0.34 0.41
COF 161007P00064500 P 10/07/16 64.5 0.38 0.47
COF 161007P00065000 P 10/07/16 65.0 0.43 0.51
COF 161007P00065500 P 10/07/16 65.5 0.47 0.56
COF 161007P00066000 P 10/07/16 66.0 0.49 0.63
COF 161007P00066500 P 10/07/16 66.5 0.62 0.71
COF 161007P00067000 P 10/07/16 67.0 0.74 0.81
COF 161007P00067500 P 10/07/16 67.5 0.81 0.92
COF 161007P00068000 P 10/07/16 68.0 0.95 1.04
COF 161007P00068500 P 10/07/16 68.5 1.08 1.17
COF 161007P00069000 P 10/07/16 69.0 1.24 1.32
COF 161007P00069500 P 10/07/16 69.5 1.40 1.49
COF 161007P00070000 P 10/07/16 70.0 1.61 1.68
COF 161007P00070500 P 10/07/16 70.5 1.82 1.88
COF 161007P00071000 P 10/07/16 71.0 2.05 2.12
COF 161007P00071500 P 10/07/16 71.5 2.28 2.37
COF 161007P00072000 P 10/07/16 72.0 2.59 2.66
COF 161007P00072500 P 10/07/16 72.5 2.89 3.10
COF 161007P00073000 P 10/07/16 73.0 3.10 3.35
COF 161007P00073500 P 10/07/16 73.5 3.45 3.90
COF 161007P00074000 P 10/07/16 74.0 3.85 4.30
COF 161007P00074500 P 10/07/16 74.5 4.25 4.70
COF 161007P00075000 P 10/07/16 75.0 4.70 5.15
COF 161007P00075500 P 10/07/16 75.5 5.10 5.65
COF 161007P00076000 P 10/07/16 76.0 5.50 6.10
COF 161007P00080000 P 10/07/16 80.0 9.15 10.15
COF 161021C00035000 C 10/21/16 35.0 34.35 35.75
COF 161021C00037500 C 10/21/16 37.5 30.80 34.65
COF 161021C00040000 C 10/21/16 40.0 28.90 31.05
COF 161021C00042500 C 10/21/16 42.5 25.80 29.80
COF 161021C00045000 C 10/21/16 45.0 23.15 25.85
COF 161021C00047500 C 10/21/16 47.5 21.65 23.40
COF 161021C00050000 C 10/21/16 50.0 18.20 22.05
COF 161021C00055000 C 10/21/16 55.0 13.00 17.30
COF 161021C00060000 C 10/21/16 60.0 10.15 11.10
COF 161021C00062500 C 10/21/16 62.5 7.80 8.75
COF 161021C00065000 C 10/21/16 65.0 5.95 6.45
COF 161021C00067500 C 10/21/16 67.5 4.10 4.45
COF 161021C00070000 C 10/21/16 70.0 2.68 2.77
COF 161021C00072500 C 10/21/16 72.5 1.47 1.54
COF 161021C00075000 C 10/21/16 75.0 0.67 0.73
COF 161021C00077500 C 10/21/16 77.5 0.15 0.31
COF 161021C00080000 C 10/21/16 80.0 0.01 0.14
COF 161021C00085000 C 10/21/16 85.0 0.00 0.13
COF 161021C00090000 C 10/21/16 90.0 0.00 0.08
COF 161021C00095000 C 10/21/16 95.0 0.00 0.06
COF 161021C00100000 C 10/21/16 100.0 0.00 0.06
COF 161021P00035000 P 10/21/16 35.0 0.00 0.06
COF 161021P00037500 P 10/21/16 37.5 0.00 0.06
COF 161021P00040000 P 10/21/16 40.0 0.00 0.07
COF 161021P00042500 P 10/21/16 42.5 0.00 0.10
COF 161021P00045000 P 10/21/16 45.0 0.01 0.12
COF 161021P00047500 P 10/21/16 47.5 0.01 0.13
COF 161021P00050000 P 10/21/16 50.0 0.03 0.16
COF 161021P00055000 P 10/21/16 55.0 0.13 0.25
COF 161021P00060000 P 10/21/16 60.0 0.32 0.40
COF 161021P00062500 P 10/21/16 62.5 0.52 0.58
COF 161021P00065000 P 10/21/16 65.0 0.86 0.90
COF 161021P00067500 P 10/21/16 67.5 1.42 1.47
COF 161021P00070000 P 10/21/16 70.0 2.30 2.36
COF 161021P00072500 P 10/21/16 72.5 3.45 3.85
COF 161021P00075000 P 10/21/16 75.0 5.15 5.55
COF 161021P00077500 P 10/21/16 77.5 7.25 7.75
COF 161021P00080000 P 10/21/16 80.0 9.30 10.45
COF 161021P00085000 P 10/21/16 85.0 13.20 16.60
COF 161021P00090000 P 10/21/16 90.0 17.75 20.95
COF 161021P00095000 P 10/21/16 95.0 22.50 26.45
COF 161021P00100000 P 10/21/16 100.0 28.80 30.65
COF 161216C00030000 C 12/16/16 30.0 38.70 40.90
COF 161216C00032500 C 12/16/16 32.5 36.35 39.75
COF 161216C00035000 C 12/16/16 35.0 33.40 36.60
COF 161216C00037500 C 12/16/16 37.5 30.60 34.80
COF 161216C00040000 C 12/16/16 40.0 28.20 32.10
COF 161216C00042500 C 12/16/16 42.5 25.70 28.35
COF 161216C00045000 C 12/16/16 45.0 23.25 27.30
COF 161216C00047500 C 12/16/16 47.5 22.20 23.45
COF 161216C00050000 C 12/16/16 50.0 19.75 21.15
COF 161216C00052500 C 12/16/16 52.5 17.35 18.45
COF 161216C00055000 C 12/16/16 55.0 15.15 16.10
COF 161216C00057500 C 12/16/16 57.5 12.75 13.75
COF 161216C00060000 C 12/16/16 60.0 10.50 11.50
COF 161216C00062500 C 12/16/16 62.5 8.85 9.25
COF 161216C00065000 C 12/16/16 65.0 6.90 7.15
COF 161216C00067500 C 12/16/16 67.5 5.10 5.25
COF 161216C00070000 C 12/16/16 70.0 3.55 3.70
COF 161216C00072500 C 12/16/16 72.5 2.31 2.37
COF 161216C00075000 C 12/16/16 75.0 1.36 1.43
COF 161216C00077500 C 12/16/16 77.5 0.74 0.82
COF 161216C00080000 C 12/16/16 80.0 0.26 0.45
COF 161216C00082500 C 12/16/16 82.5 0.09 0.26
COF 161216C00085000 C 12/16/16 85.0 0.01 0.17
COF 161216C00090000 C 12/16/16 90.0 0.00 0.11
COF 161216C00095000 C 12/16/16 95.0 0.00 0.11
COF 161216C00100000 C 12/16/16 100.0 0.00 0.08
COF 161216C00105000 C 12/16/16 105.0 0.00 0.06
COF 161216P00030000 P 12/16/16 30.0 0.00 0.11
COF 161216P00032500 P 12/16/16 32.5 0.00 0.14
COF 161216P00035000 P 12/16/16 35.0 0.01 0.15
COF 161216P00037500 P 12/16/16 37.5 0.01 0.17
COF 161216P00040000 P 12/16/16 40.0 0.03 0.19
COF 161216P00042500 P 12/16/16 42.5 0.06 0.22
COF 161216P00045000 P 12/16/16 45.0 0.10 0.26
COF 161216P00047500 P 12/16/16 47.5 0.15 0.32
COF 161216P00050000 P 12/16/16 50.0 0.20 0.38
COF 161216P00052500 P 12/16/16 52.5 0.30 0.47
COF 161216P00055000 P 12/16/16 55.0 0.45 0.57
COF 161216P00057500 P 12/16/16 57.5 0.60 0.73
COF 161216P00060000 P 12/16/16 60.0 0.91 0.98
COF 161216P00062500 P 12/16/16 62.5 1.27 1.35
COF 161216P00065000 P 12/16/16 65.0 1.81 1.86
COF 161216P00067500 P 12/16/16 67.5 2.51 2.56
COF 161216P00070000 P 12/16/16 70.0 3.45 3.55
COF 161216P00072500 P 12/16/16 72.5 4.65 5.00
COF 161216P00075000 P 12/16/16 75.0 6.30 6.50
COF 161216P00077500 P 12/16/16 77.5 7.65 8.90
COF 161216P00080000 P 12/16/16 80.0 10.05 10.90
COF 161216P00082500 P 12/16/16 82.5 12.20 13.40
COF 161216P00085000 P 12/16/16 85.0 14.55 15.85
COF 161216P00090000 P 12/16/16 90.0 19.50 20.80
COF 161216P00095000 P 12/16/16 95.0 23.15 27.50
COF 161216P00100000 P 12/16/16 100.0 28.00 30.90
COF 161216P00105000 P 12/16/16 105.0 32.95 36.30
COF 170120C00030000 C 01/20/17 30.0 39.05 42.10
COF 170120C00032500 C 01/20/17 32.5 36.55 38.45
COF 170120C00035000 C 01/20/17 35.0 33.15 36.05
COF 170120C00037500 C 01/20/17 37.5 31.65 33.55
COF 170120C00040000 C 01/20/17 40.0 29.45 31.15
COF 170120C00042500 C 01/20/17 42.5 25.75 28.50
COF 170120C00045000 C 01/20/17 45.0 24.70 25.90
COF 170120C00047500 C 01/20/17 47.5 22.15 24.80
COF 170120C00050000 C 01/20/17 50.0 19.85 21.10
COF 170120C00052500 C 01/20/17 52.5 17.70 18.65
COF 170120C00055000 C 01/20/17 55.0 15.30 16.35
COF 170120C00057500 C 01/20/17 57.5 12.90 14.00
COF 170120C00060000 C 01/20/17 60.0 10.70 11.80
COF 170120C00062500 C 01/20/17 62.5 8.85 9.75
COF 170120C00065000 C 01/20/17 65.0 7.30 7.65
COF 170120C00067500 C 01/20/17 67.5 5.60 5.75
COF 170120C00070000 C 01/20/17 70.0 4.00 4.25
COF 170120C00072500 C 01/20/17 72.5 2.73 2.98
COF 170120C00075000 C 01/20/17 75.0 1.93 2.25
COF 170120C00077500 C 01/20/17 77.5 1.17 1.34
COF 170120C00080000 C 01/20/17 80.0 0.63 0.81
COF 170120C00082500 C 01/20/17 82.5 0.36 0.58
COF 170120C00085000 C 01/20/17 85.0 0.16 0.30
COF 170120C00087500 C 01/20/17 87.5 0.03 0.20
COF 170120C00090000 C 01/20/17 90.0 0.01 0.17
COF 170120C00092500 C 01/20/17 92.5 0.00 0.14
COF 170120C00095000 C 01/20/17 95.0 0.00 0.13
COF 170120C00097500 C 01/20/17 97.5 0.00 0.12
COF 170120C00100000 C 01/20/17 100.0 0.00 0.12
COF 170120C00105000 C 01/20/17 105.0 0.00 0.12
COF 170120C00110000 C 01/20/17 110.0 0.00 0.12
COF 170120C00115000 C 01/20/17 115.0 0.00 0.11
COF 170120C00120000 C 01/20/17 120.0 0.00 0.05
COF 170120C00125000 C 01/20/17 125.0 0.00 0.09
COF 170120P00030000 P 01/20/17 30.0 0.05 0.17
COF 170120P00032500 P 01/20/17 32.5 0.03 0.20
COF 170120P00035000 P 01/20/17 35.0 0.04 0.22
COF 170120P00037500 P 01/20/17 37.5 0.07 0.25
COF 170120P00040000 P 01/20/17 40.0 0.11 0.40
COF 170120P00042500 P 01/20/17 42.5 0.16 0.34
COF 170120P00045000 P 01/20/17 45.0 0.22 0.40
COF 170120P00047500 P 01/20/17 47.5 0.29 0.49
COF 170120P00050000 P 01/20/17 50.0 0.46 0.51
COF 170120P00052500 P 01/20/17 52.5 0.57 0.72
COF 170120P00055000 P 01/20/17 55.0 0.73 0.80
COF 170120P00057500 P 01/20/17 57.5 0.96 1.02
COF 170120P00060000 P 01/20/17 60.0 1.28 1.36
COF 170120P00062500 P 01/20/17 62.5 1.72 1.85
COF 170120P00065000 P 01/20/17 65.0 2.30 2.45
COF 170120P00067500 P 01/20/17 67.5 3.05 3.30
COF 170120P00070000 P 01/20/17 70.0 4.05 4.10
COF 170120P00072500 P 01/20/17 72.5 5.25 5.55
COF 170120P00075000 P 01/20/17 75.0 6.80 7.50
COF 170120P00077500 P 01/20/17 77.5 8.30 8.95
COF 170120P00080000 P 01/20/17 80.0 10.35 11.35
COF 170120P00082500 P 01/20/17 82.5 12.50 13.40
COF 170120P00085000 P 01/20/17 85.0 14.75 15.95
COF 170120P00087500 P 01/20/17 87.5 17.05 18.85
COF 170120P00090000 P 01/20/17 90.0 19.55 20.80
COF 170120P00092500 P 01/20/17 92.5 20.60 23.35
COF 170120P00095000 P 01/20/17 95.0 24.45 25.80
COF 170120P00097500 P 01/20/17 97.5 26.00 28.35
COF 170120P00100000 P 01/20/17 100.0 29.00 30.85
COF 170120P00105000 P 01/20/17 105.0 32.45 35.90
COF 170120P00110000 P 01/20/17 110.0 37.90 40.90
COF 170120P00115000 P 01/20/17 115.0 43.45 45.90
COF 170120P00120000 P 01/20/17 120.0 48.65 50.90
COF 170120P00125000 P 01/20/17 125.0 53.65 55.95
COF 170317C00035000 C 03/17/17 35.0 34.60 35.95
COF 170317C00037500 C 03/17/17 37.5 31.15 34.90
COF 170317C00040000 C 03/17/17 40.0 29.00 32.45
COF 170317C00042500 C 03/17/17 42.5 26.50 30.05
COF 170317C00045000 C 03/17/17 45.0 24.70 26.40
COF 170317C00047500 C 03/17/17 47.5 21.35 25.25
COF 170317C00050000 C 03/17/17 50.0 20.20 21.25
COF 170317C00055000 C 03/17/17 55.0 15.45 16.60
COF 170317C00060000 C 03/17/17 60.0 11.05 12.25
COF 170317C00062500 C 03/17/17 62.5 9.10 10.20
COF 170317C00065000 C 03/17/17 65.0 7.25 8.35
COF 170317C00067500 C 03/17/17 67.5 5.75 6.70
COF 170317C00070000 C 03/17/17 70.0 4.75 5.10
COF 170317C00072500 C 03/17/17 72.5 3.45 3.80
COF 170317C00075000 C 03/17/17 75.0 2.51 2.88
COF 170317C00077500 C 03/17/17 77.5 1.72 2.04
COF 170317C00080000 C 03/17/17 80.0 1.16 1.40
COF 170317C00085000 C 03/17/17 85.0 0.30 0.71
COF 170317C00090000 C 03/17/17 90.0 0.07 0.29
COF 170317C00095000 C 03/17/17 95.0 0.00 0.18
COF 170317C00100000 C 03/17/17 100.0 0.00 0.15
COF 170317P00035000 P 03/17/17 35.0 0.13 0.34
COF 170317P00037500 P 03/17/17 37.5 0.18 0.39
COF 170317P00040000 P 03/17/17 40.0 0.23 0.45
COF 170317P00042500 P 03/17/17 42.5 0.31 0.53
COF 170317P00045000 P 03/17/17 45.0 0.39 0.62
COF 170317P00047500 P 03/17/17 47.5 0.51 0.75
COF 170317P00050000 P 03/17/17 50.0 0.66 0.91
COF 170317P00055000 P 03/17/17 55.0 1.11 1.39
COF 170317P00060000 P 03/17/17 60.0 1.85 2.10
COF 170317P00062500 P 03/17/17 62.5 2.31 2.67
COF 170317P00065000 P 03/17/17 65.0 3.00 3.35
COF 170317P00067500 P 03/17/17 67.5 3.90 4.25
COF 170317P00070000 P 03/17/17 70.0 4.90 5.35
COF 170317P00072500 P 03/17/17 72.5 6.15 6.95
COF 170317P00075000 P 03/17/17 75.0 7.45 8.50
COF 170317P00077500 P 03/17/17 77.5 8.70 9.90
COF 170317P00080000 P 03/17/17 80.0 10.70 12.25
COF 170317P00085000 P 03/17/17 85.0 15.35 16.45
COF 170317P00090000 P 03/17/17 90.0 18.55 22.40
COF 170317P00095000 P 03/17/17 95.0 23.15 27.50
COF 170317P00100000 P 03/17/17 100.0 29.70 31.05
COF 180119C00030000 C 01/19/18 30.0 38.05 43.00
COF 180119C00032500 C 01/19/18 32.5 35.50 39.90
COF 180119C00035000 C 01/19/18 35.0 34.50 36.20
COF 180119C00037500 C 01/19/18 37.5 32.15 33.80
COF 180119C00040000 C 01/19/18 40.0 29.80 31.45
COF 180119C00042500 C 01/19/18 42.5 27.75 28.90
COF 180119C00045000 C 01/19/18 45.0 25.35 26.70
COF 180119C00047500 C 01/19/18 47.5 23.05 24.50
COF 180119C00050000 C 01/19/18 50.0 20.85 22.30
COF 180119C00052500 C 01/19/18 52.5 18.80 20.45
COF 180119C00055000 C 01/19/18 55.0 16.80 18.35
COF 180119C00057500 C 01/19/18 57.5 14.95 16.45
COF 180119C00060000 C 01/19/18 60.0 13.25 14.60
COF 180119C00062500 C 01/19/18 62.5 11.60 13.00
COF 180119C00065000 C 01/19/18 65.0 10.10 11.50
COF 180119C00067500 C 01/19/18 67.5 8.70 10.00
COF 180119C00070000 C 01/19/18 70.0 7.90 8.60
COF 180119C00072500 C 01/19/18 72.5 6.70 7.45
COF 180119C00075000 C 01/19/18 75.0 5.65 6.35
COF 180119C00077500 C 01/19/18 77.5 4.75 5.35
COF 180119C00080000 C 01/19/18 80.0 3.95 4.55
COF 180119C00082500 C 01/19/18 82.5 2.99 3.85
COF 180119C00085000 C 01/19/18 85.0 2.70 3.20
COF 180119C00087500 C 01/19/18 87.5 2.11 2.63
COF 180119C00090000 C 01/19/18 90.0 1.68 2.16
COF 180119C00095000 C 01/19/18 95.0 1.07 1.66
COF 180119C00100000 C 01/19/18 100.0 0.52 0.99
COF 180119C00105000 C 01/19/18 105.0 0.25 0.70
COF 180119C00110000 C 01/19/18 110.0 0.11 0.52
COF 180119C00115000 C 01/19/18 115.0 0.10 0.41
COF 180119P00030000 P 01/19/18 30.0 0.50 1.11
COF 180119P00032500 P 01/19/18 32.5 0.64 1.01
COF 180119P00035000 P 01/19/18 35.0 0.79 1.42
COF 180119P00037500 P 01/19/18 37.5 0.96 1.37
COF 180119P00040000 P 01/19/18 40.0 1.14 1.60
COF 180119P00042500 P 01/19/18 42.5 1.43 1.86
COF 180119P00045000 P 01/19/18 45.0 1.73 2.17
COF 180119P00047500 P 01/19/18 47.5 2.08 2.80
COF 180119P00050000 P 01/19/18 50.0 2.54 2.82
COF 180119P00052500 P 01/19/18 52.5 2.97 3.45
COF 180119P00055000 P 01/19/18 55.0 3.55 4.15
COF 180119P00057500 P 01/19/18 57.5 4.15 4.65
COF 180119P00060000 P 01/19/18 60.0 4.90 5.40
COF 180119P00062500 P 01/19/18 62.5 5.80 6.25
COF 180119P00065000 P 01/19/18 65.0 6.70 7.55
COF 180119P00067500 P 01/19/18 67.5 7.75 8.40
COF 180119P00070000 P 01/19/18 70.0 9.00 9.50
COF 180119P00072500 P 01/19/18 72.5 10.15 11.15
COF 180119P00075000 P 01/19/18 75.0 11.60 12.00
COF 180119P00077500 P 01/19/18 77.5 13.05 14.25
COF 180119P00080000 P 01/19/18 80.0 14.70 15.90
COF 180119P00082500 P 01/19/18 82.5 16.45 17.75
COF 180119P00085000 P 01/19/18 85.0 18.30 19.75
COF 180119P00087500 P 01/19/18 87.5 20.20 21.30
COF 180119P00090000 P 01/19/18 90.0 22.20 23.95
COF 180119P00095000 P 01/19/18 95.0 26.45 28.05
COF 180119P00100000 P 01/19/18 100.0 30.95 32.55
COF 180119P00105000 P 01/19/18 105.0 35.45 37.25
COF 180119P00110000 P 01/19/18 110.0 38.70 43.50
COF 180119P00115000 P 01/19/18 115.0 43.60 48.00

OPRA data is delayed 15 minutes.