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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-10)Premium Content

Capital One Financial Corporation (COF)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 170331C00070000 C 03/31/17 70.0 13.90 16.45
COF 170331C00070500 C 03/31/17 70.5 12.70 16.05
COF 170331C00071000 C 03/31/17 71.0 12.85 15.45
COF 170331C00071500 C 03/31/17 71.5 11.75 15.00
COF 170331C00072000 C 03/31/17 72.0 11.25 14.50
COF 170331C00072500 C 03/31/17 72.5 11.10 14.15
COF 170331C00073000 C 03/31/17 73.0 10.85 13.50
COF 170331C00073500 C 03/31/17 73.5 9.65 12.95
COF 170331C00074000 C 03/31/17 74.0 9.35 12.45
COF 170331C00074500 C 03/31/17 74.5 9.15 12.15
COF 170331C00075000 C 03/31/17 75.0 8.50 11.75
COF 170331C00076000 C 03/31/17 76.0 7.90 10.45
COF 170331C00077000 C 03/31/17 77.0 6.85 9.50
COF 170331C00078000 C 03/31/17 78.0 5.95 8.80
COF 170331C00079000 C 03/31/17 79.0 4.65 8.00
COF 170331C00080000 C 03/31/17 80.0 3.25 6.55
COF 170331C00080500 C 03/31/17 80.5 3.35 6.25
COF 170331C00081000 C 03/31/17 81.0 2.67 5.75
COF 170331C00081500 C 03/31/17 81.5 2.20 5.55
COF 170331C00082000 C 03/31/17 82.0 1.89 4.80
COF 170331C00082500 C 03/31/17 82.5 1.24 3.30
COF 170331C00083000 C 03/31/17 83.0 1.50 2.28
COF 170331C00083500 C 03/31/17 83.5 0.66 2.21
COF 170331C00084000 C 03/31/17 84.0 0.03 1.86
COF 170331C00084500 C 03/31/17 84.5 0.28 0.96
COF 170331C00085000 C 03/31/17 85.0 0.28 0.64
COF 170331C00085500 C 03/31/17 85.5 0.14 0.29
COF 170331C00086000 C 03/31/17 86.0 0.00 0.26
COF 170331C00086500 C 03/31/17 86.5 0.03 0.18
COF 170331C00087000 C 03/31/17 87.0 0.00 0.15
COF 170331C00087500 C 03/31/17 87.5 0.02 0.13
COF 170331C00088000 C 03/31/17 88.0 0.00 0.14
COF 170331C00088500 C 03/31/17 88.5 0.00 0.14
COF 170331C00089000 C 03/31/17 89.0 0.00 0.14
COF 170331C00089500 C 03/31/17 89.5 0.00 0.14
COF 170331C00090000 C 03/31/17 90.0 0.00 0.14
COF 170331C00090500 C 03/31/17 90.5 0.00 2.01
COF 170331C00091000 C 03/31/17 91.0 0.00 2.01
COF 170331C00091500 C 03/31/17 91.5 0.00 2.01
COF 170331C00092000 C 03/31/17 92.0 0.00 4.25
COF 170331C00092500 C 03/31/17 92.5 0.00 4.25
COF 170331C00093000 C 03/31/17 93.0 0.00 2.01
COF 170331C00093500 C 03/31/17 93.5 0.00 2.01
COF 170331C00094000 C 03/31/17 94.0 0.00 2.01
COF 170331C00094500 C 03/31/17 94.5 0.00 4.25
COF 170331C00095000 C 03/31/17 95.0 0.00 1.69
COF 170331C00095500 C 03/31/17 95.5 0.00 2.01
COF 170331C00096000 C 03/31/17 96.0 0.00 2.01
COF 170331C00096500 C 03/31/17 96.5 0.00 2.01
COF 170331C00097000 C 03/31/17 97.0 0.00 2.01
COF 170331C00097500 C 03/31/17 97.5 0.00 2.02
COF 170331C00098000 C 03/31/17 98.0 0.00 2.02
COF 170331C00098500 C 03/31/17 98.5 0.00 2.02
COF 170331C00099000 C 03/31/17 99.0 0.00 2.02
COF 170331C00099500 C 03/31/17 99.5 0.00 1.89
COF 170331C00100000 C 03/31/17 100.0 0.00 4.55
COF 170331C00101000 C 03/31/17 101.0 0.00 2.02
COF 170331C00102000 C 03/31/17 102.0 0.00 2.02
COF 170331C00103000 C 03/31/17 103.0 0.00 2.02
COF 170331C00104000 C 03/31/17 104.0 0.00 2.02
COF 170331C00105000 C 03/31/17 105.0 0.00 4.55
COF 170331C00106000 C 03/31/17 106.0 0.00 2.02
COF 170331C00107000 C 03/31/17 107.0 0.00 2.02
COF 170331C00110000 C 03/31/17 110.0 0.00 4.55
COF 170331P00070000 P 03/31/17 70.0 0.00 2.02
COF 170331P00070500 P 03/31/17 70.5 0.00 2.02
COF 170331P00071000 P 03/31/17 71.0 0.00 2.02
COF 170331P00071500 P 03/31/17 71.5 0.00 2.02
COF 170331P00072000 P 03/31/17 72.0 0.00 2.02
COF 170331P00072500 P 03/31/17 72.5 0.00 2.02
COF 170331P00073000 P 03/31/17 73.0 0.00 2.02
COF 170331P00073500 P 03/31/17 73.5 0.00 2.01
COF 170331P00074000 P 03/31/17 74.0 0.00 2.01
COF 170331P00074500 P 03/31/17 74.5 0.00 2.01
COF 170331P00075000 P 03/31/17 75.0 0.00 2.01
COF 170331P00076000 P 03/31/17 76.0 0.00 2.01
COF 170331P00077000 P 03/31/17 77.0 0.00 0.05
COF 170331P00078000 P 03/31/17 78.0 0.00 0.14
COF 170331P00079000 P 03/31/17 79.0 0.00 0.19
COF 170331P00080000 P 03/31/17 80.0 0.00 0.20
COF 170331P00080500 P 03/31/17 80.5 0.00 0.16
COF 170331P00081000 P 03/31/17 81.0 0.00 0.16
COF 170331P00081500 P 03/31/17 81.5 0.00 0.16
COF 170331P00082000 P 03/31/17 82.0 0.03 0.10
COF 170331P00082500 P 03/31/17 82.5 0.02 0.10
COF 170331P00083000 P 03/31/17 83.0 0.06 0.22
COF 170331P00083500 P 03/31/17 83.5 0.05 0.38
COF 170331P00084000 P 03/31/17 84.0 0.00 0.35
COF 170331P00084500 P 03/31/17 84.5 0.34 0.53
COF 170331P00085000 P 03/31/17 85.0 0.59 0.82
COF 170331P00085500 P 03/31/17 85.5 0.00 2.58
COF 170331P00086000 P 03/31/17 86.0 1.19 1.98
COF 170331P00086500 P 03/31/17 86.5 0.53 3.15
COF 170331P00087000 P 03/31/17 87.0 1.51 4.25
COF 170331P00087500 P 03/31/17 87.5 2.33 3.75
COF 170331P00088000 P 03/31/17 88.0 1.25 5.10
COF 170331P00088500 P 03/31/17 88.5 1.96 5.65
COF 170331P00089000 P 03/31/17 89.0 2.46 6.15
COF 170331P00089500 P 03/31/17 89.5 2.96 6.65
COF 170331P00090000 P 03/31/17 90.0 3.60 7.25
COF 170331P00090500 P 03/31/17 90.5 4.00 7.75
COF 170331P00091000 P 03/31/17 91.0 4.50 8.25
COF 170331P00091500 P 03/31/17 91.5 5.00 8.75
COF 170331P00092000 P 03/31/17 92.0 5.55 9.25
COF 170331P00092500 P 03/31/17 92.5 6.05 9.75
COF 170331P00093000 P 03/31/17 93.0 7.55 10.80
COF 170331P00093500 P 03/31/17 93.5 7.00 10.75
COF 170331P00094000 P 03/31/17 94.0 8.50 11.80
COF 170331P00094500 P 03/31/17 94.5 9.05 12.30
COF 170331P00095000 P 03/31/17 95.0 8.50 12.25
COF 170331P00095500 P 03/31/17 95.5 8.90 12.85
COF 170331P00096000 P 03/31/17 96.0 9.50 13.25
COF 170331P00096500 P 03/31/17 96.5 10.25 13.75
COF 170331P00097000 P 03/31/17 97.0 10.55 14.25
COF 170331P00097500 P 03/31/17 97.5 11.35 14.60
COF 170331P00098000 P 03/31/17 98.0 11.50 15.25
COF 170331P00098500 P 03/31/17 98.5 12.25 15.75
COF 170331P00099000 P 03/31/17 99.0 12.50 16.25
COF 170331P00099500 P 03/31/17 99.5 13.30 16.65
COF 170331P00100000 P 03/31/17 100.0 13.45 17.25
COF 170331P00101000 P 03/31/17 101.0 14.55 18.25
COF 170331P00102000 P 03/31/17 102.0 15.80 19.25
COF 170331P00103000 P 03/31/17 103.0 16.80 20.25
COF 170331P00104000 P 03/31/17 104.0 17.75 21.30
COF 170331P00105000 P 03/31/17 105.0 19.45 22.65
COF 170331P00106000 P 03/31/17 106.0 19.50 23.25
COF 170331P00107000 P 03/31/17 107.0 20.55 24.45
COF 170331P00110000 P 03/31/17 110.0 23.40 27.80
COF 170407C00070000 C 04/07/17 70.0 13.45 16.80
COF 170407C00072500 C 04/07/17 72.5 11.20 14.70
COF 170407C00075000 C 04/07/17 75.0 8.85 12.25
COF 170407C00076500 C 04/07/17 76.5 6.75 10.15
COF 170407C00077000 C 04/07/17 77.0 5.75 9.55
COF 170407C00077500 C 04/07/17 77.5 6.40 9.10
COF 170407C00078000 C 04/07/17 78.0 5.95 8.55
COF 170407C00078500 C 04/07/17 78.5 5.45 8.10
COF 170407C00079000 C 04/07/17 79.0 4.95 7.90
COF 170407C00080000 C 04/07/17 80.0 3.35 6.80
COF 170407C00081000 C 04/07/17 81.0 3.10 5.95
COF 170407C00081500 C 04/07/17 81.5 2.18 5.00
COF 170407C00082000 C 04/07/17 82.0 1.20 5.00
COF 170407C00082500 C 04/07/17 82.5 1.04 2.98
COF 170407C00083500 C 04/07/17 83.5 1.70 2.31
COF 170407C00084000 C 04/07/17 84.0 1.37 2.73
COF 170407C00084500 C 04/07/17 84.5 0.62 2.22
COF 170407C00085000 C 04/07/17 85.0 0.97 1.10
COF 170407C00085500 C 04/07/17 85.5 0.57 1.00
COF 170407C00086000 C 04/07/17 86.0 0.58 0.70
COF 170407C00086500 C 04/07/17 86.5 0.44 0.57
COF 170407C00087000 C 04/07/17 87.0 0.34 0.41
COF 170407C00087500 C 04/07/17 87.5 0.24 0.34
COF 170407C00088000 C 04/07/17 88.0 0.18 0.28
COF 170407C00088500 C 04/07/17 88.5 0.00 0.23
COF 170407C00089000 C 04/07/17 89.0 0.10 0.18
COF 170407C00089500 C 04/07/17 89.5 0.05 0.13
COF 170407C00090000 C 04/07/17 90.0 0.02 0.22
COF 170407C00090500 C 04/07/17 90.5 0.00 0.19
COF 170407C00091000 C 04/07/17 91.0 0.02 0.17
COF 170407C00091500 C 04/07/17 91.5 0.00 2.62
COF 170407C00092000 C 04/07/17 92.0 0.00 0.16
COF 170407C00092500 C 04/07/17 92.5 0.00 0.15
COF 170407C00093000 C 04/07/17 93.0 0.00 0.15
COF 170407C00093500 C 04/07/17 93.5 0.00 0.15
COF 170407C00094000 C 04/07/17 94.0 0.00 4.80
COF 170407C00094500 C 04/07/17 94.5 0.00 0.15
COF 170407C00095000 C 04/07/17 95.0 0.00 2.13
COF 170407C00095500 C 04/07/17 95.5 0.00 2.13
COF 170407C00096000 C 04/07/17 96.0 0.00 2.13
COF 170407C00096500 C 04/07/17 96.5 0.00 2.13
COF 170407C00097000 C 04/07/17 97.0 0.00 2.13
COF 170407C00097500 C 04/07/17 97.5 0.00 2.13
COF 170407C00098000 C 04/07/17 98.0 0.00 2.13
COF 170407C00098500 C 04/07/17 98.5 0.00 2.13
COF 170407C00099000 C 04/07/17 99.0 0.00 2.13
COF 170407C00099500 C 04/07/17 99.5 0.00 1.99
COF 170407C00100000 C 04/07/17 100.0 0.00 2.02
COF 170407C00101000 C 04/07/17 101.0 0.00 2.02
COF 170407C00102000 C 04/07/17 102.0 0.00 2.13
COF 170407C00103000 C 04/07/17 103.0 0.00 2.13
COF 170407C00104000 C 04/07/17 104.0 0.00 2.13
COF 170407C00105000 C 04/07/17 105.0 0.00 2.13
COF 170407C00106000 C 04/07/17 106.0 0.00 2.13
COF 170407C00110000 C 04/07/17 110.0 0.00 2.13
COF 170407C00115000 C 04/07/17 115.0 0.00 2.13
COF 170407C00120000 C 04/07/17 120.0 0.00 2.13
COF 170407C00125000 C 04/07/17 125.0 0.00 2.13
COF 170407P00070000 P 04/07/17 70.0 0.00 2.02
COF 170407P00072500 P 04/07/17 72.5 0.00 0.17
COF 170407P00075000 P 04/07/17 75.0 0.00 0.17
COF 170407P00076500 P 04/07/17 76.5 0.00 0.18
COF 170407P00077000 P 04/07/17 77.0 0.00 0.18
COF 170407P00077500 P 04/07/17 77.5 0.00 0.19
COF 170407P00078000 P 04/07/17 78.0 0.02 0.20
COF 170407P00078500 P 04/07/17 78.5 0.02 0.20
COF 170407P00079000 P 04/07/17 79.0 0.04 0.25
COF 170407P00080000 P 04/07/17 80.0 0.10 0.25
COF 170407P00081000 P 04/07/17 81.0 0.12 0.25
COF 170407P00081500 P 04/07/17 81.5 0.21 0.30
COF 170407P00082000 P 04/07/17 82.0 0.29 0.38
COF 170407P00082500 P 04/07/17 82.5 0.37 0.48
COF 170407P00083500 P 04/07/17 83.5 0.62 0.76
COF 170407P00084000 P 04/07/17 84.0 0.80 0.94
COF 170407P00084500 P 04/07/17 84.5 1.02 1.15
COF 170407P00085000 P 04/07/17 85.0 1.24 1.43
COF 170407P00085500 P 04/07/17 85.5 1.52 1.70
COF 170407P00086000 P 04/07/17 86.0 1.85 2.04
COF 170407P00086500 P 04/07/17 86.5 1.14 2.40
COF 170407P00087000 P 04/07/17 87.0 1.42 2.78
COF 170407P00087500 P 04/07/17 87.5 2.57 4.95
COF 170407P00088000 P 04/07/17 88.0 2.24 4.55
COF 170407P00088500 P 04/07/17 88.5 1.76 5.80
COF 170407P00089000 P 04/07/17 89.0 3.05 6.25
COF 170407P00089500 P 04/07/17 89.5 3.95 6.80
COF 170407P00090000 P 04/07/17 90.0 3.35 7.30
COF 170407P00090500 P 04/07/17 90.5 4.65 7.70
COF 170407P00091000 P 04/07/17 91.0 4.50 8.25
COF 170407P00091500 P 04/07/17 91.5 5.10 8.80
COF 170407P00092000 P 04/07/17 92.0 5.45 9.25
COF 170407P00092500 P 04/07/17 92.5 6.00 9.75
COF 170407P00093000 P 04/07/17 93.0 7.25 10.15
COF 170407P00093500 P 04/07/17 93.5 6.90 10.65
COF 170407P00094000 P 04/07/17 94.0 8.20 11.30
COF 170407P00094500 P 04/07/17 94.5 8.10 11.65
COF 170407P00095000 P 04/07/17 95.0 8.55 12.15
COF 170407P00095500 P 04/07/17 95.5 9.05 12.70
COF 170407P00096000 P 04/07/17 96.0 9.40 13.15
COF 170407P00096500 P 04/07/17 96.5 9.90 13.65
COF 170407P00097000 P 04/07/17 97.0 11.10 14.70
COF 170407P00097500 P 04/07/17 97.5 11.55 15.20
COF 170407P00098000 P 04/07/17 98.0 11.30 15.15
COF 170407P00098500 P 04/07/17 98.5 12.00 15.70
COF 170407P00099000 P 04/07/17 99.0 13.45 16.70
COF 170407P00099500 P 04/07/17 99.5 13.90 17.20
COF 170407P00100000 P 04/07/17 100.0 14.50 17.70
COF 170407P00101000 P 04/07/17 101.0 14.35 18.15
COF 170407P00102000 P 04/07/17 102.0 15.40 19.15
COF 170407P00103000 P 04/07/17 103.0 17.15 20.75
COF 170407P00104000 P 04/07/17 104.0 18.15 21.70
COF 170407P00105000 P 04/07/17 105.0 18.80 22.70
COF 170407P00106000 P 04/07/17 106.0 19.45 23.40
COF 170407P00110000 P 04/07/17 110.0 23.50 27.70
COF 170407P00115000 P 04/07/17 115.0 28.85 32.45
COF 170407P00120000 P 04/07/17 120.0 33.55 37.35
COF 170407P00125000 P 04/07/17 125.0 39.35 42.80
COF 170413C00072500 C 04/13/17 72.5 9.75 14.50
COF 170413C00075000 C 04/13/17 75.0 7.90 11.60
COF 170413C00076500 C 04/13/17 76.5 6.15 10.25
COF 170413C00077000 C 04/13/17 77.0 5.70 9.65
COF 170413C00077500 C 04/13/17 77.5 5.50 9.20
COF 170413C00078000 C 04/13/17 78.0 5.00 8.75
COF 170413C00078500 C 04/13/17 78.5 4.25 8.25
COF 170413C00079000 C 04/13/17 79.0 4.05 7.95
COF 170413C00080000 C 04/13/17 80.0 3.25 7.25
COF 170413C00081000 C 04/13/17 81.0 2.50 6.45
COF 170413C00081500 C 04/13/17 81.5 2.12 5.15
COF 170413C00082000 C 04/13/17 82.0 1.79 4.70
COF 170413C00082500 C 04/13/17 82.5 2.51 4.30
COF 170413C00083000 C 04/13/17 83.0 2.08 3.90
COF 170413C00083500 C 04/13/17 83.5 1.80 3.50
COF 170413C00084000 C 04/13/17 84.0 1.75 3.15
COF 170413C00084500 C 04/13/17 84.5 1.46 3.60
COF 170413C00085000 C 04/13/17 85.0 1.20 3.50
COF 170413C00085500 C 04/13/17 85.5 0.98 2.82
COF 170413C00086000 C 04/13/17 86.0 0.78 1.91
COF 170413C00086500 C 04/13/17 86.5 0.62 2.57
COF 170413C00087000 C 04/13/17 87.0 0.49 1.30
COF 170413C00087500 C 04/13/17 87.5 0.38 1.23
COF 170413C00088000 C 04/13/17 88.0 0.29 1.03
COF 170413C00088500 C 04/13/17 88.5 0.00 0.91
COF 170413C00089000 C 04/13/17 89.0 0.00 0.78
COF 170413C00089500 C 04/13/17 89.5 0.00 2.36
COF 170413C00090000 C 04/13/17 90.0 0.00 2.32
COF 170413C00090500 C 04/13/17 90.5 0.00 0.59
COF 170413C00091000 C 04/13/17 91.0 0.00 0.52
COF 170413C00091500 C 04/13/17 91.5 0.00 0.46
COF 170413C00092000 C 04/13/17 92.0 0.00 0.43
COF 170413C00092500 C 04/13/17 92.5 0.00 2.19
COF 170413C00093000 C 04/13/17 93.0 0.00 2.16
COF 170413C00093500 C 04/13/17 93.5 0.00 2.17
COF 170413C00094000 C 04/13/17 94.0 0.00 2.16
COF 170413C00094500 C 04/13/17 94.5 0.00 2.04
COF 170413C00095000 C 04/13/17 95.0 0.00 2.01
COF 170413C00095500 C 04/13/17 95.5 0.00 2.15
COF 170413C00096000 C 04/13/17 96.0 0.00 2.04
COF 170413C00096500 C 04/13/17 96.5 0.00 2.14
COF 170413C00097000 C 04/13/17 97.0 0.00 2.14
COF 170413C00097500 C 04/13/17 97.5 0.00 2.13
COF 170413C00098000 C 04/13/17 98.0 0.00 2.13
COF 170413C00098500 C 04/13/17 98.5 0.00 2.13
COF 170413C00099000 C 04/13/17 99.0 0.00 0.45
COF 170413C00099500 C 04/13/17 99.5 0.00 2.13
COF 170413C00100000 C 04/13/17 100.0 0.00 2.13
COF 170413C00101000 C 04/13/17 101.0 0.00 2.13
COF 170413C00102000 C 04/13/17 102.0 0.00 2.13
COF 170413C00103000 C 04/13/17 103.0 0.00 2.13
COF 170413C00104000 C 04/13/17 104.0 0.00 2.13
COF 170413C00105000 C 04/13/17 105.0 0.00 2.04
COF 170413C00106000 C 04/13/17 106.0 0.00 2.13
COF 170413C00110000 C 04/13/17 110.0 0.00 2.13
COF 170413C00115000 C 04/13/17 115.0 0.00 2.13
COF 170413C00120000 C 04/13/17 120.0 0.00 2.13
COF 170413C00125000 C 04/13/17 125.0 0.00 2.13
COF 170413P00072500 P 04/13/17 72.5 0.00 2.13
COF 170413P00075000 P 04/13/17 75.0 0.00 2.05
COF 170413P00076500 P 04/13/17 76.5 0.00 2.06
COF 170413P00077000 P 04/13/17 77.0 0.01 2.18
COF 170413P00077500 P 04/13/17 77.5 0.01 2.20
COF 170413P00078000 P 04/13/17 78.0 0.00 2.22
COF 170413P00078500 P 04/13/17 78.5 0.00 2.24
COF 170413P00079000 P 04/13/17 79.0 0.00 2.27
COF 170413P00080000 P 04/13/17 80.0 0.00 0.79
COF 170413P00081000 P 04/13/17 81.0 0.31 0.92
COF 170413P00081500 P 04/13/17 81.5 0.39 1.06
COF 170413P00082000 P 04/13/17 82.0 0.47 1.23
COF 170413P00082500 P 04/13/17 82.5 0.58 1.43
COF 170413P00083000 P 04/13/17 83.0 0.70 1.36
COF 170413P00083500 P 04/13/17 83.5 0.86 1.94
COF 170413P00084000 P 04/13/17 84.0 1.04 2.12
COF 170413P00084500 P 04/13/17 84.5 0.45 3.15
COF 170413P00085000 P 04/13/17 85.0 0.55 3.30
COF 170413P00085500 P 04/13/17 85.5 1.45 3.60
COF 170413P00086000 P 04/13/17 86.0 1.81 3.45
COF 170413P00086500 P 04/13/17 86.5 1.23 3.95
COF 170413P00087000 P 04/13/17 87.0 1.53 4.20
COF 170413P00087500 P 04/13/17 87.5 1.79 4.70
COF 170413P00088000 P 04/13/17 88.0 2.16 5.10
COF 170413P00088500 P 04/13/17 88.5 2.52 6.00
COF 170413P00089000 P 04/13/17 89.0 2.93 6.40
COF 170413P00089500 P 04/13/17 89.5 3.30 6.85
COF 170413P00090000 P 04/13/17 90.0 3.40 7.30
COF 170413P00090500 P 04/13/17 90.5 3.70 7.75
COF 170413P00091000 P 04/13/17 91.0 4.60 8.25
COF 170413P00091500 P 04/13/17 91.5 4.85 9.00
COF 170413P00092000 P 04/13/17 92.0 5.55 9.20
COF 170413P00092500 P 04/13/17 92.5 5.60 9.70
COF 170413P00093000 P 04/13/17 93.0 6.55 10.15
COF 170413P00093500 P 04/13/17 93.5 7.00 10.95
COF 170413P00094000 P 04/13/17 94.0 7.45 11.15
COF 170413P00094500 P 04/13/17 94.5 7.70 11.95
COF 170413P00095000 P 04/13/17 95.0 8.20 12.40
COF 170413P00095500 P 04/13/17 95.5 8.70 12.65
COF 170413P00096000 P 04/13/17 96.0 9.50 13.15
COF 170413P00096500 P 04/13/17 96.5 10.00 13.65
COF 170413P00097000 P 04/13/17 97.0 10.50 14.45
COF 170413P00097500 P 04/13/17 97.5 11.00 14.90
COF 170413P00098000 P 04/13/17 98.0 11.05 15.75
COF 170413P00098500 P 04/13/17 98.5 11.50 16.00
COF 170413P00099000 P 04/13/17 99.0 12.00 16.45
COF 170413P00099500 P 04/13/17 99.5 12.50 17.00
COF 170413P00100000 P 04/13/17 100.0 12.85 17.35
COF 170413P00101000 P 04/13/17 101.0 13.80 18.35
COF 170413P00102000 P 04/13/17 102.0 14.80 19.40
COF 170413P00103000 P 04/13/17 103.0 15.80 20.35
COF 170413P00104000 P 04/13/17 104.0 16.80 21.35
COF 170413P00105000 P 04/13/17 105.0 17.85 22.40
COF 170413P00106000 P 04/13/17 106.0 19.00 23.40
COF 170413P00110000 P 04/13/17 110.0 23.00 27.50
COF 170413P00115000 P 04/13/17 115.0 27.80 32.40
COF 170413P00120000 P 04/13/17 120.0 32.95 37.50
COF 170413P00125000 P 04/13/17 125.0 38.00 42.70
COF 170421C00050000 C 04/21/17 50.0 32.20 36.65
COF 170421C00055000 C 04/21/17 55.0 27.25 31.85
COF 170421C00060000 C 04/21/17 60.0 22.20 26.60
COF 170421C00065000 C 04/21/17 65.0 17.85 21.65
COF 170421C00070000 C 04/21/17 70.0 12.50 16.60
COF 170421C00075000 C 04/21/17 75.0 8.00 11.85
COF 170421C00080000 C 04/21/17 80.0 3.65 7.50
COF 170421C00081000 C 04/21/17 81.0 2.78 5.00
COF 170421C00081500 C 04/21/17 81.5 2.40 4.40
COF 170421C00082000 C 04/21/17 82.0 3.40 4.85
COF 170421C00082500 C 04/21/17 82.5 1.72 3.50
COF 170421C00083000 C 04/21/17 83.0 2.71 3.95
COF 170421C00083500 C 04/21/17 83.5 1.99 3.35
COF 170421C00084000 C 04/21/17 84.0 1.94 3.20
COF 170421C00084500 C 04/21/17 84.5 1.81 2.77
COF 170421C00085000 C 04/21/17 85.0 1.56 1.99
COF 170421C00085500 C 04/21/17 85.5 1.42 1.58
COF 170421C00086000 C 04/21/17 86.0 1.20 1.29
COF 170421C00086500 C 04/21/17 86.5 0.85 1.71
COF 170421C00087000 C 04/21/17 87.0 0.80 0.96
COF 170421C00087500 C 04/21/17 87.5 0.65 0.80
COF 170421C00088000 C 04/21/17 88.0 0.54 0.68
COF 170421C00088500 C 04/21/17 88.5 0.45 0.58
COF 170421C00089000 C 04/21/17 89.0 0.37 0.48
COF 170421C00089500 C 04/21/17 89.5 0.30 0.46
COF 170421C00090000 C 04/21/17 90.0 0.24 0.39
COF 170421C00090500 C 04/21/17 90.5 0.20 0.28
COF 170421C00091000 C 04/21/17 91.0 0.15 0.25
COF 170421C00091500 C 04/21/17 91.5 0.13 0.24
COF 170421C00092000 C 04/21/17 92.0 0.00 0.38
COF 170421C00092500 C 04/21/17 92.5 0.10 0.37
COF 170421C00093000 C 04/21/17 93.0 0.02 0.28
COF 170421C00093500 C 04/21/17 93.5 0.02 0.20
COF 170421C00094000 C 04/21/17 94.0 0.00 0.23
COF 170421C00094500 C 04/21/17 94.5 0.01 0.20
COF 170421C00095000 C 04/21/17 95.0 0.00 0.19
COF 170421C00095500 C 04/21/17 95.5 0.00 0.18
COF 170421C00096000 C 04/21/17 96.0 0.00 0.17
COF 170421C00096500 C 04/21/17 96.5 0.00 0.16
COF 170421C00097000 C 04/21/17 97.0 0.00 0.16
COF 170421C00097500 C 04/21/17 97.5 0.00 0.15
COF 170421C00098000 C 04/21/17 98.0 0.00 0.15
COF 170421C00099000 C 04/21/17 99.0 0.00 0.15
COF 170421C00100000 C 04/21/17 100.0 0.00 0.15
COF 170421C00101000 C 04/21/17 101.0 0.00 2.00
COF 170421C00102000 C 04/21/17 102.0 0.00 2.01
COF 170421C00103000 C 04/21/17 103.0 0.00 2.01
COF 170421C00105000 C 04/21/17 105.0 0.00 2.01
COF 170421C00110000 C 04/21/17 110.0 0.00 2.13
COF 170421C00115000 C 04/21/17 115.0 0.00 2.13
COF 170421C00120000 C 04/21/17 120.0 0.00 2.13
COF 170421C00125000 C 04/21/17 125.0 0.00 2.13
COF 170421C00130000 C 04/21/17 130.0 0.00 2.13
COF 170421C00135000 C 04/21/17 135.0 0.00 2.13
COF 170421P00050000 P 04/21/17 50.0 0.00 2.13
COF 170421P00055000 P 04/21/17 55.0 0.00 2.13
COF 170421P00060000 P 04/21/17 60.0 0.00 2.13
COF 170421P00065000 P 04/21/17 65.0 0.00 2.09
COF 170421P00070000 P 04/21/17 70.0 0.00 0.22
COF 170421P00075000 P 04/21/17 75.0 0.02 0.30
COF 170421P00080000 P 04/21/17 80.0 0.34 0.47
COF 170421P00081000 P 04/21/17 81.0 0.51 0.64
COF 170421P00081500 P 04/21/17 81.5 0.60 0.74
COF 170421P00082000 P 04/21/17 82.0 0.72 0.86
COF 170421P00082500 P 04/21/17 82.5 0.84 1.00
COF 170421P00083000 P 04/21/17 83.0 1.01 1.16
COF 170421P00083500 P 04/21/17 83.5 1.17 1.34
COF 170421P00084000 P 04/21/17 84.0 1.37 1.53
COF 170421P00084500 P 04/21/17 84.5 1.58 1.75
COF 170421P00085000 P 04/21/17 85.0 1.82 2.00
COF 170421P00085500 P 04/21/17 85.5 1.98 3.35
COF 170421P00086000 P 04/21/17 86.0 2.38 3.65
COF 170421P00086500 P 04/21/17 86.5 2.56 4.05
COF 170421P00087000 P 04/21/17 87.0 2.75 4.50
COF 170421P00087500 P 04/21/17 87.5 2.16 3.80
COF 170421P00088000 P 04/21/17 88.0 3.45 5.10
COF 170421P00088500 P 04/21/17 88.5 3.90 5.00
COF 170421P00089000 P 04/21/17 89.0 3.05 5.40
COF 170421P00089500 P 04/21/17 89.5 3.45 7.00
COF 170421P00090000 P 04/21/17 90.0 3.70 7.40
COF 170421P00090500 P 04/21/17 90.5 4.90 7.25
COF 170421P00091000 P 04/21/17 91.0 4.40 7.35
COF 170421P00091500 P 04/21/17 91.5 4.85 7.90
COF 170421P00092000 P 04/21/17 92.0 5.10 8.25
COF 170421P00092500 P 04/21/17 92.5 5.55 8.70
COF 170421P00093000 P 04/21/17 93.0 6.35 9.50
COF 170421P00093500 P 04/21/17 93.5 6.50 10.00
COF 170421P00094000 P 04/21/17 94.0 7.55 10.20
COF 170421P00094500 P 04/21/17 94.5 7.75 11.00
COF 170421P00095000 P 04/21/17 95.0 8.30 11.25
COF 170421P00095500 P 04/21/17 95.5 8.80 12.80
COF 170421P00096000 P 04/21/17 96.0 9.45 12.45
COF 170421P00096500 P 04/21/17 96.5 9.95 12.95
COF 170421P00097000 P 04/21/17 97.0 10.30 13.45
COF 170421P00097500 P 04/21/17 97.5 10.50 14.65
COF 170421P00098000 P 04/21/17 98.0 11.45 15.15
COF 170421P00099000 P 04/21/17 99.0 12.60 15.45
COF 170421P00100000 P 04/21/17 100.0 13.40 16.35
COF 170421P00101000 P 04/21/17 101.0 14.45 17.20
COF 170421P00102000 P 04/21/17 102.0 15.55 19.10
COF 170421P00103000 P 04/21/17 103.0 16.50 19.20
COF 170421P00105000 P 04/21/17 105.0 18.55 22.20
COF 170421P00110000 P 04/21/17 110.0 23.50 27.25
COF 170421P00115000 P 04/21/17 115.0 28.50 32.30
COF 170421P00120000 P 04/21/17 120.0 33.50 37.60
COF 170421P00125000 P 04/21/17 125.0 38.40 42.25
COF 170421P00130000 P 04/21/17 130.0 43.40 47.25
COF 170421P00135000 P 04/21/17 135.0 48.05 51.90
COF 170428C00070000 C 04/28/17 70.0 12.50 16.60
COF 170428C00072500 C 04/28/17 72.5 10.10 14.20
COF 170428C00075000 C 04/28/17 75.0 7.65 11.85
COF 170428C00076500 C 04/28/17 76.5 6.80 10.45
COF 170428C00077000 C 04/28/17 77.0 6.35 10.05
COF 170428C00077500 C 04/28/17 77.5 5.90 9.60
COF 170428C00078000 C 04/28/17 78.0 5.45 9.10
COF 170428C00078500 C 04/28/17 78.5 5.00 8.65
COF 170428C00079000 C 04/28/17 79.0 4.55 8.25
COF 170428C00080000 C 04/28/17 80.0 4.10 7.15
COF 170428C00081000 C 04/28/17 81.0 3.35 6.35
COF 170428C00081500 C 04/28/17 81.5 3.10 5.95
COF 170428C00082000 C 04/28/17 82.0 2.68 5.60
COF 170428C00082500 C 04/28/17 82.5 2.36 5.25
COF 170428C00083000 C 04/28/17 83.0 3.10 4.90
COF 170428C00083500 C 04/28/17 83.5 2.77 4.55
COF 170428C00084000 C 04/28/17 84.0 2.51 4.20
COF 170428C00084500 C 04/28/17 84.5 2.24 3.90
COF 170428C00085000 C 04/28/17 85.0 2.13 3.60
COF 170428C00085500 C 04/28/17 85.5 0.90 3.30
COF 170428C00086000 C 04/28/17 86.0 1.03 3.05
COF 170428C00086500 C 04/28/17 86.5 0.88 2.80
COF 170428C00087000 C 04/28/17 87.0 1.29 2.58
COF 170428C00087500 C 04/28/17 87.5 1.13 2.34
COF 170428C00088000 C 04/28/17 88.0 0.98 2.13
COF 170428C00088500 C 04/28/17 88.5 0.08 1.98
COF 170428C00089000 C 04/28/17 89.0 0.73 1.75
COF 170428C00089500 C 04/28/17 89.5 0.00 2.95
COF 170428C00090000 C 04/28/17 90.0 0.54 2.64
COF 170428C00090500 C 04/28/17 90.5 0.00 2.40
COF 170428C00091000 C 04/28/17 91.0 0.00 2.37
COF 170428C00091500 C 04/28/17 91.5 0.00 2.60
COF 170428C00092000 C 04/28/17 92.0 0.00 2.27
COF 170428C00092500 C 04/28/17 92.5 0.00 2.35
COF 170428C00093000 C 04/28/17 93.0 0.00 0.30
COF 170428C00093500 C 04/28/17 93.5 0.00 2.39
COF 170428C00094000 C 04/28/17 94.0 0.00 2.36
COF 170428C00094500 C 04/28/17 94.5 0.00 2.33
COF 170428C00095000 C 04/28/17 95.0 0.00 2.31
COF 170428C00095500 C 04/28/17 95.5 0.00 2.29
COF 170428C00096000 C 04/28/17 96.0 0.00 2.27
COF 170428C00096500 C 04/28/17 96.5 0.00 2.26
COF 170428C00097000 C 04/28/17 97.0 0.00 2.24
COF 170428C00097500 C 04/28/17 97.5 0.00 2.22
COF 170428C00098000 C 04/28/17 98.0 0.00 2.21
COF 170428C00098500 C 04/28/17 98.5 0.00 2.21
COF 170428C00099000 C 04/28/17 99.0 0.00 2.21
COF 170428C00099500 C 04/28/17 99.5 0.00 2.20
COF 170428C00100000 C 04/28/17 100.0 0.00 2.20
COF 170428C00101000 C 04/28/17 101.0 0.00 2.19
COF 170428C00102000 C 04/28/17 102.0 0.00 2.18
COF 170428C00103000 C 04/28/17 103.0 0.00 2.16
COF 170428C00104000 C 04/28/17 104.0 0.00 2.17
COF 170428C00105000 C 04/28/17 105.0 0.00 2.17
COF 170428C00106000 C 04/28/17 106.0 0.00 2.15
COF 170428C00107000 C 04/28/17 107.0 0.00 2.16
COF 170428C00108000 C 04/28/17 108.0 0.00 2.15
COF 170428C00109000 C 04/28/17 109.0 0.00 2.15
COF 170428C00110000 C 04/28/17 110.0 0.00 2.15
COF 170428C00111000 C 04/28/17 111.0 0.00 2.15
COF 170428C00115000 C 04/28/17 115.0 0.00 2.14
COF 170428C00120000 C 04/28/17 120.0 0.00 2.14
COF 170428C00125000 C 04/28/17 125.0 0.00 2.13
COF 170428P00070000 P 04/28/17 70.0 0.00 2.20
COF 170428P00072500 P 04/28/17 72.5 0.00 0.19
COF 170428P00075000 P 04/28/17 75.0 0.00 2.39
COF 170428P00076500 P 04/28/17 76.5 0.00 2.50
COF 170428P00077000 P 04/28/17 77.0 0.00 2.54
COF 170428P00077500 P 04/28/17 77.5 0.00 2.59
COF 170428P00078000 P 04/28/17 78.0 0.00 2.64
COF 170428P00078500 P 04/28/17 78.5 0.00 2.70
COF 170428P00079000 P 04/28/17 79.0 0.18 2.77
COF 170428P00080000 P 04/28/17 80.0 0.37 2.93
COF 170428P00081000 P 04/28/17 81.0 0.84 1.98
COF 170428P00081500 P 04/28/17 81.5 0.33 2.17
COF 170428P00082000 P 04/28/17 82.0 1.21 2.34
COF 170428P00082500 P 04/28/17 82.5 1.37 2.58
COF 170428P00083000 P 04/28/17 83.0 1.54 2.37
COF 170428P00083500 P 04/28/17 83.5 0.82 3.00
COF 170428P00084000 P 04/28/17 84.0 1.93 3.30
COF 170428P00084500 P 04/28/17 84.5 1.49 3.55
COF 170428P00085000 P 04/28/17 85.0 2.26 3.85
COF 170428P00085500 P 04/28/17 85.5 2.54 4.15
COF 170428P00086000 P 04/28/17 86.0 2.81 4.45
COF 170428P00086500 P 04/28/17 86.5 3.05 4.80
COF 170428P00087000 P 04/28/17 87.0 3.50 4.35
COF 170428P00087500 P 04/28/17 87.5 2.69 5.50
COF 170428P00088000 P 04/28/17 88.0 3.50 5.85
COF 170428P00088500 P 04/28/17 88.5 3.30 6.25
COF 170428P00089000 P 04/28/17 89.0 3.70 6.60
COF 170428P00089500 P 04/28/17 89.5 3.95 7.00
COF 170428P00090000 P 04/28/17 90.0 4.30 7.45
COF 170428P00090500 P 04/28/17 90.5 4.30 8.20
COF 170428P00091000 P 04/28/17 91.0 4.95 8.65
COF 170428P00091500 P 04/28/17 91.5 5.35 9.05
COF 170428P00092000 P 04/28/17 92.0 5.75 9.50
COF 170428P00092500 P 04/28/17 92.5 6.15 9.95
COF 170428P00093000 P 04/28/17 93.0 6.60 10.40
COF 170428P00093500 P 04/28/17 93.5 7.15 10.85
COF 170428P00094000 P 04/28/17 94.0 7.15 11.35
COF 170428P00094500 P 04/28/17 94.5 7.65 11.80
COF 170428P00095000 P 04/28/17 95.0 8.10 12.35
COF 170428P00095500 P 04/28/17 95.5 8.50 12.75
COF 170428P00096000 P 04/28/17 96.0 9.05 13.25
COF 170428P00096500 P 04/28/17 96.5 9.50 13.75
COF 170428P00097000 P 04/28/17 97.0 10.05 14.15
COF 170428P00097500 P 04/28/17 97.5 10.50 14.75
COF 170428P00098000 P 04/28/17 98.0 11.00 15.25
COF 170428P00098500 P 04/28/17 98.5 11.55 15.70
COF 170428P00099000 P 04/28/17 99.0 12.00 16.20
COF 170428P00099500 P 04/28/17 99.5 12.55 16.70
COF 170428P00100000 P 04/28/17 100.0 12.85 17.20
COF 170428P00101000 P 04/28/17 101.0 13.85 18.20
COF 170428P00102000 P 04/28/17 102.0 14.85 19.20
COF 170428P00103000 P 04/28/17 103.0 15.85 20.40
COF 170428P00104000 P 04/28/17 104.0 16.85 21.15
COF 170428P00105000 P 04/28/17 105.0 18.00 22.45
COF 170428P00106000 P 04/28/17 106.0 19.00 23.45
COF 170428P00107000 P 04/28/17 107.0 20.00 24.35
COF 170428P00108000 P 04/28/17 108.0 21.00 25.50
COF 170428P00109000 P 04/28/17 109.0 21.85 26.20
COF 170428P00110000 P 04/28/17 110.0 22.85 27.15
COF 170428P00111000 P 04/28/17 111.0 24.00 28.50
COF 170428P00115000 P 04/28/17 115.0 28.00 32.45
COF 170428P00120000 P 04/28/17 120.0 32.85 37.45
COF 170428P00125000 P 04/28/17 125.0 38.00 42.30
COF 170505C00067500 C 05/05/17 67.5 15.00 19.40
COF 170505C00070000 C 05/05/17 70.0 12.50 16.80
COF 170505C00072500 C 05/05/17 72.5 10.15 14.40
COF 170505C00073000 C 05/05/17 73.0 9.65 13.95
COF 170505C00074000 C 05/05/17 74.0 8.65 13.00
COF 170505C00075000 C 05/05/17 75.0 7.80 12.05
COF 170505C00076000 C 05/05/17 76.0 7.15 11.15
COF 170505C00076500 C 05/05/17 76.5 6.85 11.05
COF 170505C00077000 C 05/05/17 77.0 6.40 10.40
COF 170505C00077500 C 05/05/17 77.5 6.05 10.15
COF 170505C00078000 C 05/05/17 78.0 5.60 9.45
COF 170505C00078500 C 05/05/17 78.5 5.00 9.00
COF 170505C00079000 C 05/05/17 79.0 4.75 8.60
COF 170505C00079500 C 05/05/17 79.5 4.35 8.00
COF 170505C00080000 C 05/05/17 80.0 3.95 7.60
COF 170505C00080500 C 05/05/17 80.5 3.80 7.60
COF 170505C00081000 C 05/05/17 81.0 3.45 6.90
COF 170505C00081500 C 05/05/17 81.5 4.10 6.50
COF 170505C00082000 C 05/05/17 82.0 2.82 6.50
COF 170505C00082500 C 05/05/17 82.5 2.29 6.05
COF 170505C00083000 C 05/05/17 83.0 3.10 5.50
COF 170505C00083500 C 05/05/17 83.5 2.97 5.00
COF 170505C00084000 C 05/05/17 84.0 2.62 5.00
COF 170505C00084500 C 05/05/17 84.5 1.82 5.00
COF 170505C00085000 C 05/05/17 85.0 0.60 4.75
COF 170505C00085500 C 05/05/17 85.5 1.40 4.55
COF 170505C00086000 C 05/05/17 86.0 1.29 4.30
COF 170505C00086500 C 05/05/17 86.5 1.04 4.15
COF 170505C00087000 C 05/05/17 87.0 0.79 3.95
COF 170505C00087500 C 05/05/17 87.5 1.00 1.79
COF 170505C00088000 C 05/05/17 88.0 0.00 3.60
COF 170505C00088500 C 05/05/17 88.5 0.57 3.40
COF 170505C00089000 C 05/05/17 89.0 0.00 2.96
COF 170505C00089500 C 05/05/17 89.5 0.74 1.56
COF 170505C00090000 C 05/05/17 90.0 0.22 2.78
COF 170505C00090500 C 05/05/17 90.5 0.00 2.90
COF 170505C00091000 C 05/05/17 91.0 0.00 2.65
COF 170505C00091500 C 05/05/17 91.5 0.00 2.50
COF 170505C00092000 C 05/05/17 92.0 0.00 2.35
COF 170505C00092500 C 05/05/17 92.5 0.00 2.63
COF 170505C00093000 C 05/05/17 93.0 0.00 2.57
COF 170505C00093500 C 05/05/17 93.5 0.00 2.52
COF 170505C00094000 C 05/05/17 94.0 0.00 2.48
COF 170505C00094500 C 05/05/17 94.5 0.00 2.44
COF 170505C00095000 C 05/05/17 95.0 0.00 2.40
COF 170505C00096000 C 05/05/17 96.0 0.00 2.35
COF 170505C00096500 C 05/05/17 96.5 0.00 2.17
COF 170505C00097000 C 05/05/17 97.0 0.00 2.30
COF 170505C00097500 C 05/05/17 97.5 0.00 2.29
COF 170505C00098000 C 05/05/17 98.0 0.00 2.27
COF 170505C00098500 C 05/05/17 98.5 0.00 2.26
COF 170505C00099000 C 05/05/17 99.0 0.00 2.23
COF 170505C00100000 C 05/05/17 100.0 0.00 2.22
COF 170505C00101000 C 05/05/17 101.0 0.00 2.20
COF 170505C00102000 C 05/05/17 102.0 0.00 2.19
COF 170505C00103000 C 05/05/17 103.0 0.00 2.18
COF 170505C00104000 C 05/05/17 104.0 0.00 2.17
COF 170505C00105000 C 05/05/17 105.0 0.00 2.16
COF 170505C00106000 C 05/05/17 106.0 0.00 2.15
COF 170505C00110000 C 05/05/17 110.0 0.00 2.14
COF 170505C00115000 C 05/05/17 115.0 0.00 2.13
COF 170505P00067500 P 05/05/17 67.5 0.00 2.22
COF 170505P00070000 P 05/05/17 70.0 0.00 0.20
COF 170505P00072500 P 05/05/17 72.5 0.00 2.37
COF 170505P00073000 P 05/05/17 73.0 0.00 2.39
COF 170505P00074000 P 05/05/17 74.0 0.00 2.44
COF 170505P00075000 P 05/05/17 75.0 0.00 2.27
COF 170505P00076000 P 05/05/17 76.0 0.00 2.59
COF 170505P00076500 P 05/05/17 76.5 0.00 2.64
COF 170505P00077000 P 05/05/17 77.0 0.00 2.69
COF 170505P00077500 P 05/05/17 77.5 0.00 2.71
COF 170505P00078000 P 05/05/17 78.0 0.00 2.60
COF 170505P00078500 P 05/05/17 78.5 0.00 2.84
COF 170505P00079000 P 05/05/17 79.0 0.61 2.93
COF 170505P00079500 P 05/05/17 79.5 0.00 3.05
COF 170505P00080000 P 05/05/17 80.0 0.66 2.93
COF 170505P00080500 P 05/05/17 80.5 0.00 3.25
COF 170505P00081000 P 05/05/17 81.0 0.00 3.35
COF 170505P00081500 P 05/05/17 81.5 0.62 3.35
COF 170505P00082000 P 05/05/17 82.0 0.12 3.50
COF 170505P00082500 P 05/05/17 82.5 1.15 3.60
COF 170505P00083000 P 05/05/17 83.0 1.22 3.65
COF 170505P00083500 P 05/05/17 83.5 1.78 4.05
COF 170505P00084000 P 05/05/17 84.0 1.66 4.25
COF 170505P00084500 P 05/05/17 84.5 1.61 4.35
COF 170505P00085000 P 05/05/17 85.0 1.53 4.75
COF 170505P00085500 P 05/05/17 85.5 1.40 5.00
COF 170505P00086000 P 05/05/17 86.0 2.27 5.00
COF 170505P00086500 P 05/05/17 86.5 2.21 5.60
COF 170505P00087000 P 05/05/17 87.0 2.85 5.90
COF 170505P00087500 P 05/05/17 87.5 3.85 6.20
COF 170505P00088000 P 05/05/17 88.0 4.10 6.50
COF 170505P00088500 P 05/05/17 88.5 3.40 6.90
COF 170505P00089000 P 05/05/17 89.0 3.75 7.25
COF 170505P00089500 P 05/05/17 89.5 3.90 7.60
COF 170505P00090000 P 05/05/17 90.0 4.25 8.00
COF 170505P00090500 P 05/05/17 90.5 4.50 8.45
COF 170505P00091000 P 05/05/17 91.0 4.90 8.85
COF 170505P00091500 P 05/05/17 91.5 5.30 9.35
COF 170505P00092000 P 05/05/17 92.0 5.95 9.75
COF 170505P00092500 P 05/05/17 92.5 6.10 10.35
COF 170505P00093000 P 05/05/17 93.0 6.55 10.65
COF 170505P00093500 P 05/05/17 93.5 6.80 11.15
COF 170505P00094000 P 05/05/17 94.0 7.25 11.45
COF 170505P00094500 P 05/05/17 94.5 7.65 11.90
COF 170505P00095000 P 05/05/17 95.0 8.05 12.35
COF 170505P00096000 P 05/05/17 96.0 9.10 13.30
COF 170505P00096500 P 05/05/17 96.5 9.55 13.80
COF 170505P00097000 P 05/05/17 97.0 10.10 14.30
COF 170505P00097500 P 05/05/17 97.5 10.50 14.95
COF 170505P00098000 P 05/05/17 98.0 11.00 15.45
COF 170505P00098500 P 05/05/17 98.5 11.50 15.75
COF 170505P00099000 P 05/05/17 99.0 12.05 16.20
COF 170505P00100000 P 05/05/17 100.0 12.90 17.20
COF 170505P00101000 P 05/05/17 101.0 13.85 18.10
COF 170505P00102000 P 05/05/17 102.0 14.85 19.15
COF 170505P00103000 P 05/05/17 103.0 16.00 20.40
COF 170505P00104000 P 05/05/17 104.0 17.00 21.40
COF 170505P00105000 P 05/05/17 105.0 17.90 22.25
COF 170505P00106000 P 05/05/17 106.0 19.00 23.50
COF 170505P00110000 P 05/05/17 110.0 22.85 27.20
COF 170505P00115000 P 05/05/17 115.0 28.00 32.20
COF 170519C00065000 C 05/19/17 65.0 17.90 21.85
COF 170519C00070000 C 05/19/17 70.0 13.10 16.10
COF 170519C00075000 C 05/19/17 75.0 8.40 11.35
COF 170519C00077500 C 05/19/17 77.5 7.05 9.35
COF 170519C00080000 C 05/19/17 80.0 5.80 7.30
COF 170519C00082500 C 05/19/17 82.5 4.05 4.65
COF 170519C00085000 C 05/19/17 85.0 2.72 2.98
COF 170519C00087500 C 05/19/17 87.5 1.68 1.90
COF 170519C00090000 C 05/19/17 90.0 0.97 1.17
COF 170519C00092500 C 05/19/17 92.5 0.54 0.71
COF 170519C00095000 C 05/19/17 95.0 0.06 0.55
COF 170519C00097500 C 05/19/17 97.5 0.06 0.31
COF 170519C00100000 C 05/19/17 100.0 0.00 0.28
COF 170519C00105000 C 05/19/17 105.0 0.00 0.21
COF 170519C00110000 C 05/19/17 110.0 0.00 2.13
COF 170519C00115000 C 05/19/17 115.0 0.00 2.13
COF 170519C00120000 C 05/19/17 120.0 0.00 2.13
COF 170519C00125000 C 05/19/17 125.0 0.00 2.13
COF 170519P00065000 P 05/19/17 65.0 0.00 0.30
COF 170519P00070000 P 05/19/17 70.0 0.09 0.39
COF 170519P00075000 P 05/19/17 75.0 0.49 0.63
COF 170519P00077500 P 05/19/17 77.5 0.83 0.98
COF 170519P00080000 P 05/19/17 80.0 1.31 1.53
COF 170519P00082500 P 05/19/17 82.5 2.11 2.37
COF 170519P00085000 P 05/19/17 85.0 3.20 3.55
COF 170519P00087500 P 05/19/17 87.5 4.60 6.20
COF 170519P00090000 P 05/19/17 90.0 5.15 7.60
COF 170519P00092500 P 05/19/17 92.5 6.55 9.80
COF 170519P00095000 P 05/19/17 95.0 8.65 11.90
COF 170519P00097500 P 05/19/17 97.5 11.25 14.45
COF 170519P00100000 P 05/19/17 100.0 13.35 17.55
COF 170519P00105000 P 05/19/17 105.0 18.75 22.55
COF 170519P00110000 P 05/19/17 110.0 23.65 27.45
COF 170519P00115000 P 05/19/17 115.0 28.80 32.50
COF 170519P00120000 P 05/19/17 120.0 33.75 37.50
COF 170519P00125000 P 05/19/17 125.0 38.80 42.60
COF 170616C00037500 C 06/16/17 37.5 45.05 48.55
COF 170616C00040000 C 06/16/17 40.0 42.65 46.45
COF 170616C00042500 C 06/16/17 42.5 40.10 43.95
COF 170616C00045000 C 06/16/17 45.0 37.40 41.60
COF 170616C00047500 C 06/16/17 47.5 35.00 39.00
COF 170616C00050000 C 06/16/17 50.0 32.50 36.50
COF 170616C00055000 C 06/16/17 55.0 27.90 31.65
COF 170616C00060000 C 06/16/17 60.0 22.50 26.70
COF 170616C00065000 C 06/16/17 65.0 17.95 20.75
COF 170616C00067500 C 06/16/17 67.5 15.20 19.55
COF 170616C00070000 C 06/16/17 70.0 13.45 15.50
COF 170616C00072500 C 06/16/17 72.5 11.00 13.10
COF 170616C00075000 C 06/16/17 75.0 8.60 12.65
COF 170616C00077500 C 06/16/17 77.5 7.70 8.60
COF 170616C00080000 C 06/16/17 80.0 4.95 6.70
COF 170616C00082500 C 06/16/17 82.5 4.65 5.10
COF 170616C00085000 C 06/16/17 85.0 3.30 3.55
COF 170616C00087500 C 06/16/17 87.5 2.28 2.47
COF 170616C00090000 C 06/16/17 90.0 1.50 1.67
COF 170616C00092500 C 06/16/17 92.5 0.92 1.17
COF 170616C00095000 C 06/16/17 95.0 0.55 0.85
COF 170616C00097500 C 06/16/17 97.5 0.33 0.50
COF 170616C00100000 C 06/16/17 100.0 0.16 0.33
COF 170616C00105000 C 06/16/17 105.0 0.00 0.29
COF 170616C00110000 C 06/16/17 110.0 0.00 0.23
COF 170616C00115000 C 06/16/17 115.0 0.00 0.20
COF 170616P00037500 P 06/16/17 37.5 0.00 2.13
COF 170616P00040000 P 06/16/17 40.0 0.00 2.02
COF 170616P00042500 P 06/16/17 42.5 0.00 2.02
COF 170616P00045000 P 06/16/17 45.0 0.00 2.02
COF 170616P00047500 P 06/16/17 47.5 0.00 2.01
COF 170616P00050000 P 06/16/17 50.0 0.00 0.22
COF 170616P00055000 P 06/16/17 55.0 0.00 0.26
COF 170616P00060000 P 06/16/17 60.0 0.03 0.31
COF 170616P00065000 P 06/16/17 65.0 0.08 0.36
COF 170616P00067500 P 06/16/17 67.5 0.12 0.42
COF 170616P00070000 P 06/16/17 70.0 0.35 0.51
COF 170616P00072500 P 06/16/17 72.5 0.41 0.72
COF 170616P00075000 P 06/16/17 75.0 0.81 0.98
COF 170616P00077500 P 06/16/17 77.5 1.26 1.42
COF 170616P00080000 P 06/16/17 80.0 1.87 2.06
COF 170616P00082500 P 06/16/17 82.5 2.70 2.97
COF 170616P00085000 P 06/16/17 85.0 3.85 4.10
COF 170616P00087500 P 06/16/17 87.5 5.25 6.60
COF 170616P00090000 P 06/16/17 90.0 5.60 7.75
COF 170616P00092500 P 06/16/17 92.5 8.55 9.25
COF 170616P00095000 P 06/16/17 95.0 9.30 11.45
COF 170616P00097500 P 06/16/17 97.5 11.75 14.60
COF 170616P00100000 P 06/16/17 100.0 14.30 17.05
COF 170616P00105000 P 06/16/17 105.0 18.55 21.55
COF 170616P00110000 P 06/16/17 110.0 23.20 27.45
COF 170616P00115000 P 06/16/17 115.0 28.70 32.00
COF 170915C00045000 C 09/15/17 45.0 37.50 42.00
COF 170915C00047500 C 09/15/17 47.5 35.20 39.75
COF 170915C00050000 C 09/15/17 50.0 32.55 37.25
COF 170915C00055000 C 09/15/17 55.0 27.60 32.15
COF 170915C00060000 C 09/15/17 60.0 22.70 27.25
COF 170915C00065000 C 09/15/17 65.0 18.50 22.50
COF 170915C00070000 C 09/15/17 70.0 14.10 18.25
COF 170915C00075000 C 09/15/17 75.0 9.90 14.00
COF 170915C00077500 C 09/15/17 77.5 8.80 12.30
COF 170915C00080000 C 09/15/17 80.0 7.30 10.35
COF 170915C00082500 C 09/15/17 82.5 5.80 8.55
COF 170915C00085000 C 09/15/17 85.0 4.55 6.50
COF 170915C00087500 C 09/15/17 87.5 3.50 5.10
COF 170915C00090000 C 09/15/17 90.0 2.34 4.20
COF 170915C00092500 C 09/15/17 92.5 2.02 4.35
COF 170915C00095000 C 09/15/17 95.0 1.67 4.00
COF 170915C00097500 C 09/15/17 97.5 1.21 3.20
COF 170915C00100000 C 09/15/17 100.0 0.80 2.90
COF 170915C00105000 C 09/15/17 105.0 0.44 2.34
COF 170915C00110000 C 09/15/17 110.0 0.00 3.40
COF 170915C00115000 C 09/15/17 115.0 0.00 3.25
COF 170915C00120000 C 09/15/17 120.0 0.00 3.15
COF 170915C00125000 C 09/15/17 125.0 0.00 3.10
COF 170915C00130000 C 09/15/17 130.0 0.00 3.10
COF 170915P00045000 P 09/15/17 45.0 0.00 0.50
COF 170915P00047500 P 09/15/17 47.5 0.00 2.12
COF 170915P00050000 P 09/15/17 50.0 0.00 3.15
COF 170915P00055000 P 09/15/17 55.0 0.00 3.30
COF 170915P00060000 P 09/15/17 60.0 0.00 3.55
COF 170915P00065000 P 09/15/17 65.0 0.47 1.70
COF 170915P00070000 P 09/15/17 70.0 1.29 1.65
COF 170915P00075000 P 09/15/17 75.0 2.21 3.25
COF 170915P00077500 P 09/15/17 77.5 1.98 5.10
COF 170915P00080000 P 09/15/17 80.0 3.25 5.00
COF 170915P00082500 P 09/15/17 82.5 4.20 6.70
COF 170915P00085000 P 09/15/17 85.0 5.30 7.90
COF 170915P00087500 P 09/15/17 87.5 6.60 9.25
COF 170915P00090000 P 09/15/17 90.0 8.35 10.80
COF 170915P00092500 P 09/15/17 92.5 10.20 12.65
COF 170915P00095000 P 09/15/17 95.0 10.70 14.75
COF 170915P00097500 P 09/15/17 97.5 12.35 16.80
COF 170915P00100000 P 09/15/17 100.0 14.45 18.60
COF 170915P00105000 P 09/15/17 105.0 19.10 23.40
COF 170915P00110000 P 09/15/17 110.0 23.55 28.30
COF 170915P00115000 P 09/15/17 115.0 28.55 33.25
COF 170915P00120000 P 09/15/17 120.0 33.65 38.20
COF 170915P00125000 P 09/15/17 125.0 38.30 42.90
COF 170915P00130000 P 09/15/17 130.0 43.30 47.85
COF 180119C00030000 C 01/19/18 30.0 52.05 57.00
COF 180119C00032500 C 01/19/18 32.5 49.50 54.40
COF 180119C00035000 C 01/19/18 35.0 47.00 52.00
COF 180119C00037500 C 01/19/18 37.5 44.60 49.50
COF 180119C00040000 C 01/19/18 40.0 42.00 47.00
COF 180119C00042500 C 01/19/18 42.5 39.50 44.00
COF 180119C00045000 C 01/19/18 45.0 37.00 41.85
COF 180119C00047500 C 01/19/18 47.5 35.00 39.80
COF 180119C00050000 C 01/19/18 50.0 32.60 37.50
COF 180119C00052500 C 01/19/18 52.5 30.00 34.80
COF 180119C00055000 C 01/19/18 55.0 27.60 32.50
COF 180119C00057500 C 01/19/18 57.5 25.50 30.40
COF 180119C00060000 C 01/19/18 60.0 23.20 28.00
COF 180119C00062500 C 01/19/18 62.5 21.00 25.50
COF 180119C00065000 C 01/19/18 65.0 18.50 22.75
COF 180119C00067500 C 01/19/18 67.5 16.65 20.65
COF 180119C00070000 C 01/19/18 70.0 14.65 18.65
COF 180119C00072500 C 01/19/18 72.5 12.50 15.60
COF 180119C00075000 C 01/19/18 75.0 11.00 14.25
COF 180119C00077500 C 01/19/18 77.5 9.00 12.20
COF 180119C00080000 C 01/19/18 80.0 7.75 10.70
COF 180119C00082500 C 01/19/18 82.5 7.15 9.65
COF 180119C00085000 C 01/19/18 85.0 6.55 8.40
COF 180119C00087500 C 01/19/18 87.5 4.00 7.20
COF 180119C00090000 C 01/19/18 90.0 3.00 6.20
COF 180119C00092500 C 01/19/18 92.5 1.60 4.95
COF 180119C00095000 C 01/19/18 95.0 2.30 5.15
COF 180119C00097500 C 01/19/18 97.5 0.50 3.50
COF 180119C00100000 C 01/19/18 100.0 2.00 2.91
COF 180119C00105000 C 01/19/18 105.0 0.20 4.70
COF 180119C00110000 C 01/19/18 110.0 0.10 1.46
COF 180119C00115000 C 01/19/18 115.0 0.10 1.07
COF 180119C00120000 C 01/19/18 120.0 0.00 0.81
COF 180119C00125000 C 01/19/18 125.0 0.00 0.67
COF 180119C00130000 C 01/19/18 130.0 0.00 5.00
COF 180119C00135000 C 01/19/18 135.0 0.00 5.00
COF 180119P00030000 P 01/19/18 30.0 0.05 0.25
COF 180119P00032500 P 01/19/18 32.5 0.00 5.00
COF 180119P00035000 P 01/19/18 35.0 0.00 5.00
COF 180119P00037500 P 01/19/18 37.5 0.00 5.00
COF 180119P00040000 P 01/19/18 40.0 0.00 0.45
COF 180119P00042500 P 01/19/18 42.5 0.05 5.00
COF 180119P00045000 P 01/19/18 45.0 0.20 0.65
COF 180119P00047500 P 01/19/18 47.5 0.00 0.80
COF 180119P00050000 P 01/19/18 50.0 0.10 0.94
COF 180119P00052500 P 01/19/18 52.5 0.00 1.00
COF 180119P00055000 P 01/19/18 55.0 0.00 1.26
COF 180119P00057500 P 01/19/18 57.5 0.50 1.48
COF 180119P00060000 P 01/19/18 60.0 1.19 1.73
COF 180119P00062500 P 01/19/18 62.5 1.45 2.07
COF 180119P00065000 P 01/19/18 65.0 0.81 4.85
COF 180119P00067500 P 01/19/18 67.5 2.17 5.00
COF 180119P00070000 P 01/19/18 70.0 2.65 5.15
COF 180119P00072500 P 01/19/18 72.5 3.20 5.50
COF 180119P00075000 P 01/19/18 75.0 3.90 5.95
COF 180119P00077500 P 01/19/18 77.5 4.70 6.75
COF 180119P00080000 P 01/19/18 80.0 5.65 7.70
COF 180119P00082500 P 01/19/18 82.5 6.75 8.85
COF 180119P00085000 P 01/19/18 85.0 6.75 9.35
COF 180119P00087500 P 01/19/18 87.5 7.40 10.70
COF 180119P00090000 P 01/19/18 90.0 9.90 12.15
COF 180119P00092500 P 01/19/18 92.5 10.85 13.70
COF 180119P00095000 P 01/19/18 95.0 11.60 14.85
COF 180119P00097500 P 01/19/18 97.5 14.25 16.65
COF 180119P00100000 P 01/19/18 100.0 15.50 19.05
COF 180119P00105000 P 01/19/18 105.0 19.50 24.05
COF 180119P00110000 P 01/19/18 110.0 24.00 28.60
COF 180119P00115000 P 01/19/18 115.0 28.50 33.20
COF 180119P00120000 P 01/19/18 120.0 33.50 38.20
COF 180119P00125000 P 01/19/18 125.0 38.50 43.00
COF 180119P00130000 P 01/19/18 130.0 43.20 48.00
COF 180119P00135000 P 01/19/18 135.0 48.00 52.60
COF 190118C00040000 C 01/18/19 40.0 42.00 44.90
COF 190118C00042500 C 01/18/19 42.5 39.50 44.00
COF 190118C00045000 C 01/18/19 45.0 37.00 42.00
COF 190118C00047500 C 01/18/19 47.5 35.00 40.00
COF 190118C00050000 C 01/18/19 50.0 33.00 38.00
COF 190118C00055000 C 01/18/19 55.0 28.50 33.50
COF 190118C00060000 C 01/18/19 60.0 24.55 29.50
COF 190118C00065000 C 01/18/19 65.0 21.00 25.50
COF 190118C00070000 C 01/18/19 70.0 17.50 22.00
COF 190118C00072500 C 01/18/19 72.5 16.00 20.50
COF 190118C00075000 C 01/18/19 75.0 14.50 19.00
COF 190118C00077500 C 01/18/19 77.5 13.00 17.50
COF 190118C00080000 C 01/18/19 80.0 11.50 16.00
COF 190118C00082500 C 01/18/19 82.5 10.05 14.90
COF 190118C00085000 C 01/18/19 85.0 9.00 13.65
COF 190118C00087500 C 01/18/19 87.5 8.00 12.45
COF 190118C00090000 C 01/18/19 90.0 7.00 11.45
COF 190118C00092500 C 01/18/19 92.5 6.05 10.40
COF 190118C00095000 C 01/18/19 95.0 5.35 9.35
COF 190118C00097500 C 01/18/19 97.5 4.75 8.40
COF 190118C00100000 C 01/18/19 100.0 4.70 7.70
COF 190118C00105000 C 01/18/19 105.0 2.98 6.20
COF 190118C00110000 C 01/18/19 110.0 2.16 4.90
COF 190118C00115000 C 01/18/19 115.0 1.58 3.75
COF 190118C00120000 C 01/18/19 120.0 1.10 2.92
COF 190118C00125000 C 01/18/19 125.0 0.75 2.24
COF 190118C00130000 C 01/18/19 130.0 0.39 1.84
COF 190118C00135000 C 01/18/19 135.0 0.00 1.46
COF 190118C00140000 C 01/18/19 140.0 0.00 1.16
COF 190118P00040000 P 01/18/19 40.0 0.65 1.41
COF 190118P00042500 P 01/18/19 42.5 0.00 2.00
COF 190118P00045000 P 01/18/19 45.0 0.00 4.80
COF 190118P00047500 P 01/18/19 47.5 0.00 2.09
COF 190118P00050000 P 01/18/19 50.0 1.40 2.49
COF 190118P00055000 P 01/18/19 55.0 1.92 3.20
COF 190118P00060000 P 01/18/19 60.0 2.70 4.25
COF 190118P00065000 P 01/18/19 65.0 3.80 5.60
COF 190118P00070000 P 01/18/19 70.0 5.05 7.25
COF 190118P00072500 P 01/18/19 72.5 5.80 8.20
COF 190118P00075000 P 01/18/19 75.0 6.60 9.25
COF 190118P00077500 P 01/18/19 77.5 7.55 10.30
COF 190118P00080000 P 01/18/19 80.0 8.50 11.55
COF 190118P00082500 P 01/18/19 82.5 9.45 12.95
COF 190118P00085000 P 01/18/19 85.0 10.60 14.45
COF 190118P00087500 P 01/18/19 87.5 12.05 15.80
COF 190118P00090000 P 01/18/19 90.0 13.25 17.35
COF 190118P00092500 P 01/18/19 92.5 14.65 19.00
COF 190118P00095000 P 01/18/19 95.0 16.10 20.70
COF 190118P00097500 P 01/18/19 97.5 17.55 22.50
COF 190118P00100000 P 01/18/19 100.0 19.30 24.00
COF 190118P00105000 P 01/18/19 105.0 23.00 28.00
COF 190118P00110000 P 01/18/19 110.0 26.50 31.50
COF 190118P00115000 P 01/18/19 115.0 31.00 35.50
COF 190118P00120000 P 01/18/19 120.0 35.00 40.00
COF 190118P00125000 P 01/18/19 125.0 39.50 44.50
COF 190118P00130000 P 01/18/19 130.0 44.00 49.00
COF 190118P00135000 P 01/18/19 135.0 49.00 54.00
COF 190118P00140000 P 01/18/19 140.0 53.50 58.50

OPRA data is delayed 15 minutes.