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 (2014-08-15)Premium Content

Capital One Financial Corporation (COF)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 140926C00060000 C 09/26/14 60.0 22.00 23.90
COF 140926C00065000 C 09/26/14 65.0 16.90 18.45
COF 140926C00067500 C 09/26/14 67.5 14.45 15.75
COF 140926C00070000 C 09/26/14 70.0 12.00 13.25
COF 140926C00072000 C 09/26/14 72.0 10.00 11.20
COF 140926C00072500 C 09/26/14 72.5 9.50 10.65
COF 140926C00073000 C 09/26/14 73.0 9.00 9.35
COF 140926C00073500 C 09/26/14 73.5 8.50 8.85
COF 140926C00074000 C 09/26/14 74.0 8.05 8.35
COF 140926C00074500 C 09/26/14 74.5 7.55 7.85
COF 140926C00075000 C 09/26/14 75.0 7.05 7.35
COF 140926C00076000 C 09/26/14 76.0 6.05 6.35
COF 140926C00077000 C 09/26/14 77.0 5.05 5.35
COF 140926C00078000 C 09/26/14 78.0 4.05 4.35
COF 140926C00079000 C 09/26/14 79.0 3.05 3.35
COF 140926C00080000 C 09/26/14 80.0 2.08 2.36
COF 140926C00081000 C 09/26/14 81.0 1.19 1.30
COF 140926C00082000 C 09/26/14 82.0 0.50 0.56
COF 140926C00083000 C 09/26/14 83.0 0.13 0.17
COF 140926C00084000 C 09/26/14 84.0 0.03 0.13
COF 140926C00085000 C 09/26/14 85.0 0.01 0.10
COF 140926C00086000 C 09/26/14 86.0 0.00 0.08
COF 140926C00087000 C 09/26/14 87.0 0.00 0.08
COF 140926C00088000 C 09/26/14 88.0 0.00 0.08
COF 140926C00089000 C 09/26/14 89.0 0.00 0.08
COF 140926C00090000 C 09/26/14 90.0 0.00 0.07
COF 140926C00091000 C 09/26/14 91.0 0.00 0.07
COF 140926C00092000 C 09/26/14 92.0 0.00 0.07
COF 140926C00093000 C 09/26/14 93.0 0.00 0.07
COF 140926C00094000 C 09/26/14 94.0 0.00 0.06
COF 140926C00095000 C 09/26/14 95.0 0.00 0.06
COF 140926C00096000 C 09/26/14 96.0 0.00 0.06
COF 140926C00097000 C 09/26/14 97.0 0.00 0.06
COF 140926C00098000 C 09/26/14 98.0 0.00 0.06
COF 140926C00099000 C 09/26/14 99.0 0.00 0.06
COF 140926C00100000 C 09/26/14 100.0 0.00 0.06
COF 140926C00105000 C 09/26/14 105.0 0.00 0.06
COF 140926C00110000 C 09/26/14 110.0 0.00 0.06
COF 140926C00115000 C 09/26/14 115.0 0.00 0.06
COF 140926P00060000 P 09/26/14 60.0 0.00 0.06
COF 140926P00065000 P 09/26/14 65.0 0.00 0.06
COF 140926P00067500 P 09/26/14 67.5 0.00 0.06
COF 140926P00070000 P 09/26/14 70.0 0.00 0.06
COF 140926P00072000 P 09/26/14 72.0 0.00 0.07
COF 140926P00072500 P 09/26/14 72.5 0.00 0.07
COF 140926P00073000 P 09/26/14 73.0 0.00 0.07
COF 140926P00073500 P 09/26/14 73.5 0.00 0.08
COF 140926P00074000 P 09/26/14 74.0 0.00 0.08
COF 140926P00074500 P 09/26/14 74.5 0.00 0.08
COF 140926P00075000 P 09/26/14 75.0 0.00 0.07
COF 140926P00076000 P 09/26/14 76.0 0.01 0.05
COF 140926P00077000 P 09/26/14 77.0 0.01 0.08
COF 140926P00078000 P 09/26/14 78.0 0.01 0.09
COF 140926P00079000 P 09/26/14 79.0 0.01 0.10
COF 140926P00080000 P 09/26/14 80.0 0.03 0.11
COF 140926P00081000 P 09/26/14 81.0 0.15 0.19
COF 140926P00082000 P 09/26/14 82.0 0.42 0.48
COF 140926P00083000 P 09/26/14 83.0 1.03 1.13
COF 140926P00084000 P 09/26/14 84.0 1.09 2.02
COF 140926P00085000 P 09/26/14 85.0 1.94 3.00
COF 140926P00086000 P 09/26/14 86.0 2.88 4.00
COF 140926P00087000 P 09/26/14 87.0 3.85 5.00
COF 140926P00088000 P 09/26/14 88.0 4.80 6.00
COF 140926P00089000 P 09/26/14 89.0 5.80 7.00
COF 140926P00090000 P 09/26/14 90.0 6.85 8.00
COF 140926P00091000 P 09/26/14 91.0 7.85 9.00
COF 140926P00092000 P 09/26/14 92.0 8.80 10.00
COF 140926P00093000 P 09/26/14 93.0 9.85 11.00
COF 140926P00094000 P 09/26/14 94.0 10.80 12.00
COF 140926P00095000 P 09/26/14 95.0 11.85 13.25
COF 140926P00096000 P 09/26/14 96.0 12.65 14.00
COF 140926P00097000 P 09/26/14 97.0 13.65 15.00
COF 140926P00098000 P 09/26/14 98.0 14.65 16.00
COF 140926P00099000 P 09/26/14 99.0 15.65 17.00
COF 140926P00100000 P 09/26/14 100.0 16.40 18.15
COF 140926P00105000 P 09/26/14 105.0 21.50 23.00
COF 140926P00110000 P 09/26/14 110.0 25.90 28.35
COF 140926P00115000 P 09/26/14 115.0 30.90 33.35
COF 141003C00065000 C 10/03/14 65.0 16.95 18.25
COF 141003C00070000 C 10/03/14 70.0 12.05 13.30
COF 141003C00072500 C 10/03/14 72.5 9.55 10.80
COF 141003C00074000 C 10/03/14 74.0 8.05 9.30
COF 141003C00075000 C 10/03/14 75.0 7.05 8.30
COF 141003C00076000 C 10/03/14 76.0 6.05 7.30
COF 141003C00077000 C 10/03/14 77.0 5.05 6.30
COF 141003C00078000 C 10/03/14 78.0 4.10 5.25
COF 141003C00079000 C 10/03/14 79.0 3.15 4.20
COF 141003C00080000 C 10/03/14 80.0 2.26 2.75
COF 141003C00081000 C 10/03/14 81.0 1.46 1.94
COF 141003C00082000 C 10/03/14 82.0 0.81 0.87
COF 141003C00083000 C 10/03/14 83.0 0.39 0.44
COF 141003C00084000 C 10/03/14 84.0 0.16 0.20
COF 141003C00085000 C 10/03/14 85.0 0.07 0.19
COF 141003C00086000 C 10/03/14 86.0 0.03 0.13
COF 141003C00087000 C 10/03/14 87.0 0.01 0.10
COF 141003C00088000 C 10/03/14 88.0 0.00 0.09
COF 141003C00089000 C 10/03/14 89.0 0.00 0.09
COF 141003C00090000 C 10/03/14 90.0 0.00 0.08
COF 141003C00095000 C 10/03/14 95.0 0.00 0.08
COF 141003C00096000 C 10/03/14 96.0 0.00 0.08
COF 141003C00097000 C 10/03/14 97.0 0.00 0.07
COF 141003C00098000 C 10/03/14 98.0 0.00 0.07
COF 141003C00099000 C 10/03/14 99.0 0.00 0.07
COF 141003P00065000 P 10/03/14 65.0 0.00 0.07
COF 141003P00070000 P 10/03/14 70.0 0.00 0.09
COF 141003P00072500 P 10/03/14 72.5 0.01 0.10
COF 141003P00074000 P 10/03/14 74.0 0.02 0.10
COF 141003P00075000 P 10/03/14 75.0 0.03 0.10
COF 141003P00076000 P 10/03/14 76.0 0.04 0.11
COF 141003P00077000 P 10/03/14 77.0 0.04 0.11
COF 141003P00078000 P 10/03/14 78.0 0.03 0.12
COF 141003P00079000 P 10/03/14 79.0 0.07 0.15
COF 141003P00080000 P 10/03/14 80.0 0.21 0.25
COF 141003P00081000 P 10/03/14 81.0 0.39 0.44
COF 141003P00082000 P 10/03/14 82.0 0.74 0.79
COF 141003P00083000 P 10/03/14 83.0 1.28 1.36
COF 141003P00084000 P 10/03/14 84.0 1.95 2.14
COF 141003P00085000 P 10/03/14 85.0 2.26 3.05
COF 141003P00086000 P 10/03/14 86.0 2.85 4.05
COF 141003P00087000 P 10/03/14 87.0 3.80 5.00
COF 141003P00088000 P 10/03/14 88.0 4.75 6.00
COF 141003P00089000 P 10/03/14 89.0 5.75 7.00
COF 141003P00090000 P 10/03/14 90.0 6.75 8.00
COF 141003P00095000 P 10/03/14 95.0 11.75 13.20
COF 141003P00096000 P 10/03/14 96.0 12.65 14.25
COF 141003P00097000 P 10/03/14 97.0 13.65 15.15
COF 141003P00098000 P 10/03/14 98.0 14.65 16.15
COF 141003P00099000 P 10/03/14 99.0 15.40 17.30
COF 141010C00070000 C 10/10/14 70.0 12.00 13.35
COF 141010C00071000 C 10/10/14 71.0 11.00 12.35
COF 141010C00071500 C 10/10/14 71.5 10.50 11.85
COF 141010C00072000 C 10/10/14 72.0 10.00 11.35
COF 141010C00072500 C 10/10/14 72.5 9.40 10.85
COF 141010C00073000 C 10/10/14 73.0 9.00 10.35
COF 141010C00073500 C 10/10/14 73.5 8.55 9.80
COF 141010C00074000 C 10/10/14 74.0 8.05 9.35
COF 141010C00074500 C 10/10/14 74.5 7.60 8.85
COF 141010C00075000 C 10/10/14 75.0 7.10 8.35
COF 141010C00076000 C 10/10/14 76.0 6.10 7.40
COF 141010C00077000 C 10/10/14 77.0 5.15 6.40
COF 141010C00078000 C 10/10/14 78.0 4.15 5.30
COF 141010C00079000 C 10/10/14 79.0 3.25 4.15
COF 141010C00080000 C 10/10/14 80.0 2.43 2.75
COF 141010C00081000 C 10/10/14 81.0 1.67 1.79
COF 141010C00082000 C 10/10/14 82.0 1.04 1.13
COF 141010C00083000 C 10/10/14 83.0 0.59 0.66
COF 141010C00084000 C 10/10/14 84.0 0.31 0.37
COF 141010C00085000 C 10/10/14 85.0 0.15 0.25
COF 141010C00086000 C 10/10/14 86.0 0.07 0.22
COF 141010C00087000 C 10/10/14 87.0 0.03 0.19
COF 141010C00088000 C 10/10/14 88.0 0.02 0.11
COF 141010C00089000 C 10/10/14 89.0 0.00 0.12
COF 141010C00090000 C 10/10/14 90.0 0.00 0.10
COF 141010C00091000 C 10/10/14 91.0 0.00 0.09
COF 141010C00092000 C 10/10/14 92.0 0.00 0.09
COF 141010C00093000 C 10/10/14 93.0 0.00 0.08
COF 141010C00094000 C 10/10/14 94.0 0.00 0.08
COF 141010C00095000 C 10/10/14 95.0 0.00 0.08
COF 141010C00096000 C 10/10/14 96.0 0.00 0.08
COF 141010C00097000 C 10/10/14 97.0 0.00 0.08
COF 141010C00098000 C 10/10/14 98.0 0.00 0.07
COF 141010C00099000 C 10/10/14 99.0 0.00 0.07
COF 141010P00070000 P 10/10/14 70.0 0.00 0.13
COF 141010P00071000 P 10/10/14 71.0 0.00 0.13
COF 141010P00071500 P 10/10/14 71.5 0.01 0.13
COF 141010P00072000 P 10/10/14 72.0 0.01 0.14
COF 141010P00072500 P 10/10/14 72.5 0.02 0.14
COF 141010P00073000 P 10/10/14 73.0 0.01 0.14
COF 141010P00073500 P 10/10/14 73.5 0.01 0.14
COF 141010P00074000 P 10/10/14 74.0 0.03 0.13
COF 141010P00074500 P 10/10/14 74.5 0.04 0.14
COF 141010P00075000 P 10/10/14 75.0 0.03 0.14
COF 141010P00076000 P 10/10/14 76.0 0.05 0.14
COF 141010P00077000 P 10/10/14 77.0 0.05 0.16
COF 141010P00078000 P 10/10/14 78.0 0.10 0.20
COF 141010P00079000 P 10/10/14 79.0 0.14 0.28
COF 141010P00080000 P 10/10/14 80.0 0.36 0.41
COF 141010P00081000 P 10/10/14 81.0 0.59 0.65
COF 141010P00082000 P 10/10/14 82.0 0.97 1.03
COF 141010P00083000 P 10/10/14 83.0 1.46 1.57
COF 141010P00084000 P 10/10/14 84.0 2.14 2.28
COF 141010P00085000 P 10/10/14 85.0 2.49 3.15
COF 141010P00086000 P 10/10/14 86.0 2.94 4.05
COF 141010P00087000 P 10/10/14 87.0 3.85 5.05
COF 141010P00088000 P 10/10/14 88.0 4.80 6.00
COF 141010P00089000 P 10/10/14 89.0 5.75 7.00
COF 141010P00090000 P 10/10/14 90.0 6.75 8.05
COF 141010P00091000 P 10/10/14 91.0 7.75 9.00
COF 141010P00092000 P 10/10/14 92.0 8.70 10.00
COF 141010P00093000 P 10/10/14 93.0 9.70 11.05
COF 141010P00094000 P 10/10/14 94.0 10.75 12.10
COF 141010P00095000 P 10/10/14 95.0 11.75 13.10
COF 141010P00096000 P 10/10/14 96.0 12.65 14.15
COF 141010P00097000 P 10/10/14 97.0 13.65 15.15
COF 141010P00098000 P 10/10/14 98.0 14.65 16.10
COF 141010P00099000 P 10/10/14 99.0 15.50 17.00
COF 141018C00065000 C 10/18/14 65.0 17.05 18.10
COF 141018C00070000 C 10/18/14 70.0 12.00 13.15
COF 141018C00070500 C 10/18/14 70.5 11.40 12.65
COF 141018C00071000 C 10/18/14 71.0 11.10 12.15
COF 141018C00071500 C 10/18/14 71.5 10.60 11.65
COF 141018C00072000 C 10/18/14 72.0 10.10 10.80
COF 141018C00072500 C 10/18/14 72.5 9.60 10.30
COF 141018C00073000 C 10/18/14 73.0 9.05 9.80
COF 141018C00073500 C 10/18/14 73.5 8.65 9.30
COF 141018C00074000 C 10/18/14 74.0 8.15 8.75
COF 141018C00074500 C 10/18/14 74.5 7.70 8.25
COF 141018C00075000 C 10/18/14 75.0 7.20 7.75
COF 141018C00076000 C 10/18/14 76.0 6.25 6.75
COF 141018C00077500 C 10/18/14 77.5 4.90 5.25
COF 141018C00079000 C 10/18/14 79.0 3.65 3.75
COF 141018C00080000 C 10/18/14 80.0 2.88 3.10
COF 141018C00081000 C 10/18/14 81.0 2.20 2.46
COF 141018C00082500 C 10/18/14 82.5 1.35 1.54
COF 141018C00084000 C 10/18/14 84.0 0.74 0.81
COF 141018C00085000 C 10/18/14 85.0 0.49 0.59
COF 141018C00086000 C 10/18/14 86.0 0.31 0.41
COF 141018C00087500 C 10/18/14 87.5 0.15 0.27
COF 141018C00089000 C 10/18/14 89.0 0.08 0.20
COF 141018C00090000 C 10/18/14 90.0 0.05 0.14
COF 141018C00091000 C 10/18/14 91.0 0.03 0.13
COF 141018C00092500 C 10/18/14 92.5 0.01 0.11
COF 141018C00094000 C 10/18/14 94.0 0.00 0.10
COF 141018C00095000 C 10/18/14 95.0 0.00 0.10
COF 141018C00096000 C 10/18/14 96.0 0.00 0.04
COF 141018C00099000 C 10/18/14 99.0 0.00 0.03
COF 141018C00100000 C 10/18/14 100.0 0.00 0.03
COF 141018C00101000 C 10/18/14 101.0 0.00 0.03
COF 141018C00102000 C 10/18/14 102.0 0.00 0.03
COF 141018C00103000 C 10/18/14 103.0 0.00 0.03
COF 141018C00104000 C 10/18/14 104.0 0.00 0.03
COF 141018C00105000 C 10/18/14 105.0 0.00 0.03
COF 141018P00065000 P 10/18/14 65.0 0.01 0.06
COF 141018P00070000 P 10/18/14 70.0 0.02 0.12
COF 141018P00070500 P 10/18/14 70.5 0.04 0.13
COF 141018P00071000 P 10/18/14 71.0 0.05 0.14
COF 141018P00071500 P 10/18/14 71.5 0.06 0.14
COF 141018P00072000 P 10/18/14 72.0 0.06 0.14
COF 141018P00072500 P 10/18/14 72.5 0.07 0.15
COF 141018P00073000 P 10/18/14 73.0 0.08 0.16
COF 141018P00073500 P 10/18/14 73.5 0.10 0.18
COF 141018P00074000 P 10/18/14 74.0 0.11 0.19
COF 141018P00074500 P 10/18/14 74.5 0.14 0.19
COF 141018P00075000 P 10/18/14 75.0 0.15 0.20
COF 141018P00076000 P 10/18/14 76.0 0.19 0.26
COF 141018P00077500 P 10/18/14 77.5 0.29 0.40
COF 141018P00079000 P 10/18/14 79.0 0.62 0.63
COF 141018P00080000 P 10/18/14 80.0 0.82 0.86
COF 141018P00081000 P 10/18/14 81.0 1.12 1.16
COF 141018P00082500 P 10/18/14 82.5 1.76 1.83
COF 141018P00084000 P 10/18/14 84.0 2.68 2.72
COF 141018P00085000 P 10/18/14 85.0 3.35 3.50
COF 141018P00086000 P 10/18/14 86.0 3.90 4.30
COF 141018P00087500 P 10/18/14 87.5 5.15 5.65
COF 141018P00089000 P 10/18/14 89.0 6.65 7.10
COF 141018P00090000 P 10/18/14 90.0 7.00 8.05
COF 141018P00091000 P 10/18/14 91.0 7.95 9.05
COF 141018P00092500 P 10/18/14 92.5 9.45 10.65
COF 141018P00094000 P 10/18/14 94.0 10.95 12.15
COF 141018P00095000 P 10/18/14 95.0 11.90 13.05
COF 141018P00096000 P 10/18/14 96.0 12.70 14.15
COF 141018P00099000 P 10/18/14 99.0 15.70 17.15
COF 141018P00100000 P 10/18/14 100.0 16.70 18.15
COF 141018P00101000 P 10/18/14 101.0 17.70 19.15
COF 141018P00102000 P 10/18/14 102.0 18.70 20.15
COF 141018P00103000 P 10/18/14 103.0 19.70 21.15
COF 141018P00104000 P 10/18/14 104.0 20.60 22.00
COF 141018P00105000 P 10/18/14 105.0 21.60 23.15
COF 141024C00070000 C 10/24/14 70.0 12.00 13.70
COF 141024C00071000 C 10/24/14 71.0 10.85 12.75
COF 141024C00071500 C 10/24/14 71.5 9.85 12.25
COF 141024C00072000 C 10/24/14 72.0 9.85 11.75
COF 141024C00072500 C 10/24/14 72.5 9.25 11.25
COF 141024C00073000 C 10/24/14 73.0 9.05 10.45
COF 141024C00073500 C 10/24/14 73.5 8.65 10.00
COF 141024C00074000 C 10/24/14 74.0 8.20 9.50
COF 141024C00074500 C 10/24/14 74.5 7.70 9.00
COF 141024C00075000 C 10/24/14 75.0 7.25 8.55
COF 141024C00076000 C 10/24/14 76.0 6.35 7.60
COF 141024C00077000 C 10/24/14 77.0 5.45 6.60
COF 141024C00078000 C 10/24/14 78.0 4.60 5.70
COF 141024C00079000 C 10/24/14 79.0 3.75 4.85
COF 141024C00080000 C 10/24/14 80.0 3.00 3.85
COF 141024C00081000 C 10/24/14 81.0 2.35 3.25
COF 141024C00082000 C 10/24/14 82.0 1.77 2.54
COF 141024C00083000 C 10/24/14 83.0 1.27 1.51
COF 141024C00084000 C 10/24/14 84.0 0.92 1.31
COF 141024C00085000 C 10/24/14 85.0 0.63 0.91
COF 141024C00086000 C 10/24/14 86.0 0.40 0.61
COF 141024C00087000 C 10/24/14 87.0 0.28 0.38
COF 141024C00088000 C 10/24/14 88.0 0.17 0.33
COF 141024C00089000 C 10/24/14 89.0 0.11 0.19
COF 141024C00090000 C 10/24/14 90.0 0.07 0.16
COF 141024C00091000 C 10/24/14 91.0 0.04 0.13
COF 141024C00092000 C 10/24/14 92.0 0.03 0.14
COF 141024C00093000 C 10/24/14 93.0 0.02 0.12
COF 141024C00094000 C 10/24/14 94.0 0.00 0.11
COF 141024C00095000 C 10/24/14 95.0 0.00 0.10
COF 141024C00096000 C 10/24/14 96.0 0.00 0.10
COF 141024C00097000 C 10/24/14 97.0 0.00 0.09
COF 141024C00098000 C 10/24/14 98.0 0.00 0.09
COF 141024C00099000 C 10/24/14 99.0 0.00 0.09
COF 141024C00100000 C 10/24/14 100.0 0.00 0.09
COF 141024C00101000 C 10/24/14 101.0 0.00 0.09
COF 141024C00102000 C 10/24/14 102.0 0.00 0.09
COF 141024P00070000 P 10/24/14 70.0 0.06 0.16
COF 141024P00071000 P 10/24/14 71.0 0.06 0.17
COF 141024P00071500 P 10/24/14 71.5 0.07 0.18
COF 141024P00072000 P 10/24/14 72.0 0.09 0.19
COF 141024P00072500 P 10/24/14 72.5 0.09 0.20
COF 141024P00073000 P 10/24/14 73.0 0.11 0.21
COF 141024P00073500 P 10/24/14 73.5 0.13 0.23
COF 141024P00074000 P 10/24/14 74.0 0.14 0.25
COF 141024P00074500 P 10/24/14 74.5 0.16 0.27
COF 141024P00075000 P 10/24/14 75.0 0.19 0.29
COF 141024P00076000 P 10/24/14 76.0 0.28 0.37
COF 141024P00077000 P 10/24/14 77.0 0.33 0.47
COF 141024P00078000 P 10/24/14 78.0 0.50 0.60
COF 141024P00079000 P 10/24/14 79.0 0.63 0.79
COF 141024P00080000 P 10/24/14 80.0 0.91 1.04
COF 141024P00081000 P 10/24/14 81.0 1.29 1.35
COF 141024P00082000 P 10/24/14 82.0 1.68 1.77
COF 141024P00083000 P 10/24/14 83.0 2.12 2.28
COF 141024P00084000 P 10/24/14 84.0 2.75 2.91
COF 141024P00085000 P 10/24/14 85.0 3.25 3.65
COF 141024P00086000 P 10/24/14 86.0 3.65 4.45
COF 141024P00087000 P 10/24/14 87.0 4.15 5.25
COF 141024P00088000 P 10/24/14 88.0 5.00 6.20
COF 141024P00089000 P 10/24/14 89.0 5.90 7.15
COF 141024P00090000 P 10/24/14 90.0 6.80 8.10
COF 141024P00091000 P 10/24/14 91.0 7.80 9.05
COF 141024P00092000 P 10/24/14 92.0 8.75 10.05
COF 141024P00093000 P 10/24/14 93.0 9.75 11.35
COF 141024P00094000 P 10/24/14 94.0 10.45 12.40
COF 141024P00095000 P 10/24/14 95.0 11.45 13.30
COF 141024P00096000 P 10/24/14 96.0 12.40 14.50
COF 141024P00097000 P 10/24/14 97.0 13.40 15.45
COF 141024P00098000 P 10/24/14 98.0 13.45 17.10
COF 141024P00099000 P 10/24/14 99.0 14.45 18.20
COF 141024P00100000 P 10/24/14 100.0 15.55 19.50
COF 141024P00101000 P 10/24/14 101.0 16.45 19.70
COF 141024P00102000 P 10/24/14 102.0 17.50 20.70
COF 141031C00070000 C 10/31/14 70.0 12.00 13.75
COF 141031C00071000 C 10/31/14 71.0 10.50 12.75
COF 141031C00072000 C 10/31/14 72.0 9.45 11.75
COF 141031C00073000 C 10/31/14 73.0 8.50 10.90
COF 141031C00074000 C 10/31/14 74.0 8.15 9.60
COF 141031C00075000 C 10/31/14 75.0 7.30 8.65
COF 141031C00076000 C 10/31/14 76.0 6.40 7.65
COF 141031C00077000 C 10/31/14 77.0 5.50 6.70
COF 141031C00078000 C 10/31/14 78.0 4.65 5.80
COF 141031C00079000 C 10/31/14 79.0 3.85 4.90
COF 141031C00080000 C 10/31/14 80.0 3.15 3.90
COF 141031C00081000 C 10/31/14 81.0 2.49 3.35
COF 141031C00082000 C 10/31/14 82.0 1.92 2.72
COF 141031C00083000 C 10/31/14 83.0 1.44 1.70
COF 141031C00084000 C 10/31/14 84.0 1.03 1.50
COF 141031C00085000 C 10/31/14 85.0 0.73 1.04
COF 141031C00086000 C 10/31/14 86.0 0.47 0.76
COF 141031C00087000 C 10/31/14 87.0 0.33 0.57
COF 141031C00088000 C 10/31/14 88.0 0.20 0.37
COF 141031C00089000 C 10/31/14 89.0 0.14 0.31
COF 141031C00090000 C 10/31/14 90.0 0.10 0.18
COF 141031C00091000 C 10/31/14 91.0 0.06 0.15
COF 141031C00092000 C 10/31/14 92.0 0.03 0.15
COF 141031C00093000 C 10/31/14 93.0 0.02 0.13
COF 141031C00094000 C 10/31/14 94.0 0.00 0.12
COF 141031C00095000 C 10/31/14 95.0 0.00 0.11
COF 141031C00096000 C 10/31/14 96.0 0.00 0.10
COF 141031C00097000 C 10/31/14 97.0 0.00 0.10
COF 141031C00098000 C 10/31/14 98.0 0.00 0.09
COF 141031C00099000 C 10/31/14 99.0 0.00 0.09
COF 141031P00070000 P 10/31/14 70.0 0.07 0.18
COF 141031P00071000 P 10/31/14 71.0 0.10 0.19
COF 141031P00072000 P 10/31/14 72.0 0.11 0.22
COF 141031P00073000 P 10/31/14 73.0 0.14 0.25
COF 141031P00074000 P 10/31/14 74.0 0.17 0.29
COF 141031P00075000 P 10/31/14 75.0 0.22 0.34
COF 141031P00076000 P 10/31/14 76.0 0.28 0.42
COF 141031P00077000 P 10/31/14 77.0 0.37 0.54
COF 141031P00078000 P 10/31/14 78.0 0.59 0.69
COF 141031P00079000 P 10/31/14 79.0 0.70 0.89
COF 141031P00080000 P 10/31/14 80.0 1.07 1.15
COF 141031P00081000 P 10/31/14 81.0 1.35 1.49
COF 141031P00082000 P 10/31/14 82.0 1.83 1.91
COF 141031P00083000 P 10/31/14 83.0 2.25 2.42
COF 141031P00084000 P 10/31/14 84.0 2.86 3.05
COF 141031P00085000 P 10/31/14 85.0 3.40 3.75
COF 141031P00086000 P 10/31/14 86.0 3.50 4.50
COF 141031P00087000 P 10/31/14 87.0 4.25 5.30
COF 141031P00088000 P 10/31/14 88.0 5.05 6.20
COF 141031P00089000 P 10/31/14 89.0 5.95 7.15
COF 141031P00090000 P 10/31/14 90.0 6.75 8.10
COF 141031P00091000 P 10/31/14 91.0 7.70 9.05
COF 141031P00092000 P 10/31/14 92.0 8.65 10.05
COF 141031P00093000 P 10/31/14 93.0 8.60 11.15
COF 141031P00094000 P 10/31/14 94.0 9.55 12.20
COF 141031P00095000 P 10/31/14 95.0 10.50 13.50
COF 141031P00096000 P 10/31/14 96.0 11.55 14.50
COF 141031P00097000 P 10/31/14 97.0 12.50 15.90
COF 141031P00098000 P 10/31/14 98.0 13.50 16.85
COF 141031P00099000 P 10/31/14 99.0 14.50 17.70
COF 141122C00065000 C 11/22/14 65.0 17.05 18.50
COF 141122C00070000 C 11/22/14 70.0 12.15 13.65
COF 141122C00075000 C 11/22/14 75.0 7.45 8.15
COF 141122C00077500 C 11/22/14 77.5 5.25 6.00
COF 141122C00080000 C 11/22/14 80.0 3.40 3.90
COF 141122C00082500 C 11/22/14 82.5 1.93 2.01
COF 141122C00085000 C 11/22/14 85.0 0.97 1.14
COF 141122C00087500 C 11/22/14 87.5 0.44 0.61
COF 141122C00090000 C 11/22/14 90.0 0.18 0.32
COF 141122C00092500 C 11/22/14 92.5 0.08 0.18
COF 141122C00095000 C 11/22/14 95.0 0.02 0.13
COF 141122C00100000 C 11/22/14 100.0 0.00 0.09
COF 141122C00105000 C 11/22/14 105.0 0.00 0.03
COF 141122C00110000 C 11/22/14 110.0 0.00 0.03
COF 141122P00065000 P 11/22/14 65.0 0.08 0.19
COF 141122P00070000 P 11/22/14 70.0 0.17 0.26
COF 141122P00075000 P 11/22/14 75.0 0.40 0.52
COF 141122P00077500 P 11/22/14 77.5 0.80 0.91
COF 141122P00080000 P 11/22/14 80.0 1.42 1.57
COF 141122P00082500 P 11/22/14 82.5 2.53 2.66
COF 141122P00085000 P 11/22/14 85.0 4.00 4.20
COF 141122P00087500 P 11/22/14 87.5 5.45 6.20
COF 141122P00090000 P 11/22/14 90.0 7.80 8.45
COF 141122P00092500 P 11/22/14 92.5 9.50 10.95
COF 141122P00095000 P 11/22/14 95.0 11.90 13.30
COF 141122P00100000 P 11/22/14 100.0 16.55 18.35
COF 141122P00105000 P 11/22/14 105.0 21.05 23.40
COF 141122P00110000 P 11/22/14 110.0 25.95 28.65
COF 141220C00050000 C 12/20/14 50.0 31.80 33.30
COF 141220C00055000 C 12/20/14 55.0 26.70 28.30
COF 141220C00060000 C 12/20/14 60.0 22.05 23.35
COF 141220C00065000 C 12/20/14 65.0 17.10 18.40
COF 141220C00067500 C 12/20/14 67.5 14.65 15.95
COF 141220C00070000 C 12/20/14 70.0 12.20 13.50
COF 141220C00072500 C 12/20/14 72.5 9.85 10.70
COF 141220C00075000 C 12/20/14 75.0 7.60 8.45
COF 141220C00077500 C 12/20/14 77.5 5.55 6.35
COF 141220C00080000 C 12/20/14 80.0 3.70 3.85
COF 141220C00082500 C 12/20/14 82.5 2.30 2.41
COF 141220C00085000 C 12/20/14 85.0 1.31 1.57
COF 141220C00087500 C 12/20/14 87.5 0.66 0.71
COF 141220C00090000 C 12/20/14 90.0 0.31 0.42
COF 141220C00092500 C 12/20/14 92.5 0.15 0.27
COF 141220C00095000 C 12/20/14 95.0 0.07 0.16
COF 141220C00100000 C 12/20/14 100.0 0.01 0.12
COF 141220P00050000 P 12/20/14 50.0 0.02 0.08
COF 141220P00055000 P 12/20/14 55.0 0.04 0.14
COF 141220P00060000 P 12/20/14 60.0 0.09 0.20
COF 141220P00065000 P 12/20/14 65.0 0.16 0.25
COF 141220P00067500 P 12/20/14 67.5 0.21 0.30
COF 141220P00070000 P 12/20/14 70.0 0.27 0.39
COF 141220P00072500 P 12/20/14 72.5 0.38 0.52
COF 141220P00075000 P 12/20/14 75.0 0.70 0.78
COF 141220P00077500 P 12/20/14 77.5 1.15 1.22
COF 141220P00080000 P 12/20/14 80.0 1.88 1.96
COF 141220P00082500 P 12/20/14 82.5 2.90 3.05
COF 141220P00085000 P 12/20/14 85.0 4.35 4.60
COF 141220P00087500 P 12/20/14 87.5 5.60 6.45
COF 141220P00090000 P 12/20/14 90.0 7.85 8.65
COF 141220P00092500 P 12/20/14 92.5 10.30 11.30
COF 141220P00095000 P 12/20/14 95.0 12.00 13.65
COF 141220P00100000 P 12/20/14 100.0 17.00 18.45
COF 150117C00030000 C 01/17/15 30.0 51.35 53.90
COF 150117C00035000 C 01/17/15 35.0 46.40 48.90
COF 150117C00040000 C 01/17/15 40.0 41.35 43.80
COF 150117C00045000 C 01/17/15 45.0 36.90 38.55
COF 150117C00050000 C 01/17/15 50.0 31.90 33.30
COF 150117C00052500 C 01/17/15 52.5 29.45 30.85
COF 150117C00055000 C 01/17/15 55.0 26.85 28.40
COF 150117C00057500 C 01/17/15 57.5 24.45 25.85
COF 150117C00060000 C 01/17/15 60.0 21.95 23.50
COF 150117C00062500 C 01/17/15 62.5 19.55 21.05
COF 150117C00065000 C 01/17/15 65.0 17.10 18.50
COF 150117C00067500 C 01/17/15 67.5 14.60 16.05
COF 150117C00070000 C 01/17/15 70.0 12.25 13.25
COF 150117C00072500 C 01/17/15 72.5 10.05 10.60
COF 150117C00075000 C 01/17/15 75.0 7.95 8.60
COF 150117C00077500 C 01/17/15 77.5 5.95 6.30
COF 150117C00080000 C 01/17/15 80.0 4.25 4.35
COF 150117C00082500 C 01/17/15 82.5 2.88 2.94
COF 150117C00085000 C 01/17/15 85.0 1.80 1.86
COF 150117C00087500 C 01/17/15 87.5 1.06 1.11
COF 150117C00090000 C 01/17/15 90.0 0.60 0.88
COF 150117C00092500 C 01/17/15 92.5 0.33 0.53
COF 150117C00095000 C 01/17/15 95.0 0.18 0.30
COF 150117C00100000 C 01/17/15 100.0 0.06 0.16
COF 150117C00105000 C 01/17/15 105.0 0.01 0.12
COF 150117C00110000 C 01/17/15 110.0 0.00 0.10
COF 150117P00030000 P 01/17/15 30.0 0.01 0.03
COF 150117P00035000 P 01/17/15 35.0 0.00 0.08
COF 150117P00040000 P 01/17/15 40.0 0.02 0.07
COF 150117P00045000 P 01/17/15 45.0 0.04 0.12
COF 150117P00050000 P 01/17/15 50.0 0.05 0.19
COF 150117P00052500 P 01/17/15 52.5 0.06 0.20
COF 150117P00055000 P 01/17/15 55.0 0.09 0.25
COF 150117P00057500 P 01/17/15 57.5 0.09 0.24
COF 150117P00060000 P 01/17/15 60.0 0.16 0.25
COF 150117P00062500 P 01/17/15 62.5 0.21 0.29
COF 150117P00065000 P 01/17/15 65.0 0.28 0.37
COF 150117P00067500 P 01/17/15 67.5 0.32 0.46
COF 150117P00070000 P 01/17/15 70.0 0.46 0.62
COF 150117P00072500 P 01/17/15 72.5 0.70 0.82
COF 150117P00075000 P 01/17/15 75.0 0.95 1.18
COF 150117P00077500 P 01/17/15 77.5 1.67 1.73
COF 150117P00080000 P 01/17/15 80.0 2.44 2.54
COF 150117P00082500 P 01/17/15 82.5 3.50 3.65
COF 150117P00085000 P 01/17/15 85.0 4.45 5.15
COF 150117P00087500 P 01/17/15 87.5 6.00 6.95
COF 150117P00090000 P 01/17/15 90.0 8.00 8.90
COF 150117P00092500 P 01/17/15 92.5 10.30 11.10
COF 150117P00095000 P 01/17/15 95.0 12.80 13.60
COF 150117P00100000 P 01/17/15 100.0 17.10 18.60
COF 150117P00105000 P 01/17/15 105.0 21.70 23.45
COF 150117P00110000 P 01/17/15 110.0 27.05 28.40
COF 150320C00040000 C 03/20/15 40.0 40.95 43.95
COF 150320C00045000 C 03/20/15 45.0 36.40 39.15
COF 150320C00050000 C 03/20/15 50.0 31.50 34.35
COF 150320C00055000 C 03/20/15 55.0 26.55 28.55
COF 150320C00060000 C 03/20/15 60.0 22.00 23.95
COF 150320C00065000 C 03/20/15 65.0 17.15 18.55
COF 150320C00070000 C 03/20/15 70.0 12.60 13.55
COF 150320C00072500 C 03/20/15 72.5 10.40 11.60
COF 150320C00075000 C 03/20/15 75.0 8.40 9.55
COF 150320C00077500 C 03/20/15 77.5 6.55 7.65
COF 150320C00080000 C 03/20/15 80.0 5.00 5.85
COF 150320C00082500 C 03/20/15 82.5 3.55 3.85
COF 150320C00085000 C 03/20/15 85.0 2.49 2.81
COF 150320C00087500 C 03/20/15 87.5 1.68 1.97
COF 150320C00090000 C 03/20/15 90.0 1.06 1.47
COF 150320C00092500 C 03/20/15 92.5 0.67 0.98
COF 150320C00095000 C 03/20/15 95.0 0.43 0.73
COF 150320C00100000 C 03/20/15 100.0 0.13 0.32
COF 150320C00105000 C 03/20/15 105.0 0.03 0.20
COF 150320C00110000 C 03/20/15 110.0 0.00 0.15
COF 150320P00040000 P 03/20/15 40.0 0.02 0.14
COF 150320P00045000 P 03/20/15 45.0 0.00 0.21
COF 150320P00050000 P 03/20/15 50.0 0.03 0.24
COF 150320P00055000 P 03/20/15 55.0 0.08 0.30
COF 150320P00060000 P 03/20/15 60.0 0.21 0.44
COF 150320P00065000 P 03/20/15 65.0 0.41 0.63
COF 150320P00070000 P 03/20/15 70.0 0.81 1.04
COF 150320P00072500 P 03/20/15 72.5 1.03 1.37
COF 150320P00075000 P 03/20/15 75.0 1.56 1.89
COF 150320P00077500 P 03/20/15 77.5 2.02 2.53
COF 150320P00080000 P 03/20/15 80.0 3.20 3.50
COF 150320P00082500 P 03/20/15 82.5 4.40 4.65
COF 150320P00085000 P 03/20/15 85.0 5.70 6.10
COF 150320P00087500 P 03/20/15 87.5 6.80 7.85
COF 150320P00090000 P 03/20/15 90.0 8.60 9.65
COF 150320P00092500 P 03/20/15 92.5 10.65 11.80
COF 150320P00095000 P 03/20/15 95.0 12.95 14.05
COF 150320P00100000 P 03/20/15 100.0 17.05 18.85
COF 150320P00105000 P 03/20/15 105.0 21.40 24.00
COF 150320P00110000 P 03/20/15 110.0 26.85 28.75
COF 160115C00035000 C 01/15/16 35.0 45.80 49.55
COF 160115C00040000 C 01/15/16 40.0 41.00 44.80
COF 160115C00045000 C 01/15/16 45.0 35.85 39.60
COF 160115C00050000 C 01/15/16 50.0 31.10 34.65
COF 160115C00055000 C 01/15/16 55.0 26.65 27.45
COF 160115C00060000 C 01/15/16 60.0 22.60 24.10
COF 160115C00062500 C 01/15/16 62.5 20.50 22.00
COF 160115C00065000 C 01/15/16 65.0 18.45 19.95
COF 160115C00067500 C 01/15/16 67.5 16.40 18.05
COF 160115C00070000 C 01/15/16 70.0 14.80 16.15
COF 160115C00072500 C 01/15/16 72.5 12.75 14.35
COF 160115C00075000 C 01/15/16 75.0 10.95 12.65
COF 160115C00077500 C 01/15/16 77.5 9.55 10.70
COF 160115C00080000 C 01/15/16 80.0 8.15 9.60
COF 160115C00082500 C 01/15/16 82.5 6.90 7.95
COF 160115C00085000 C 01/15/16 85.0 5.85 6.85
COF 160115C00087500 C 01/15/16 87.5 4.80 6.10
COF 160115C00090000 C 01/15/16 90.0 4.00 5.15
COF 160115C00092500 C 01/15/16 92.5 3.25 4.35
COF 160115C00095000 C 01/15/16 95.0 2.60 3.60
COF 160115C00100000 C 01/15/16 100.0 1.71 2.43
COF 160115C00105000 C 01/15/16 105.0 1.03 1.82
COF 160115C00110000 C 01/15/16 110.0 0.61 1.10
COF 160115C00115000 C 01/15/16 115.0 0.33 0.80
COF 160115C00120000 C 01/15/16 120.0 0.42 0.62
COF 160115P00035000 P 01/15/16 35.0 0.10 0.39
COF 160115P00040000 P 01/15/16 40.0 0.14 0.44
COF 160115P00045000 P 01/15/16 45.0 0.25 0.52
COF 160115P00050000 P 01/15/16 50.0 0.30 1.02
COF 160115P00055000 P 01/15/16 55.0 0.76 1.19
COF 160115P00060000 P 01/15/16 60.0 1.53 1.76
COF 160115P00062500 P 01/15/16 62.5 1.93 2.15
COF 160115P00065000 P 01/15/16 65.0 2.09 2.62
COF 160115P00067500 P 01/15/16 67.5 2.55 3.15
COF 160115P00070000 P 01/15/16 70.0 3.10 3.80
COF 160115P00072500 P 01/15/16 72.5 3.80 4.45
COF 160115P00075000 P 01/15/16 75.0 4.30 5.25
COF 160115P00077500 P 01/15/16 77.5 5.55 6.25
COF 160115P00080000 P 01/15/16 80.0 6.65 7.30
COF 160115P00082500 P 01/15/16 82.5 7.70 8.55
COF 160115P00085000 P 01/15/16 85.0 8.95 10.05
COF 160115P00087500 P 01/15/16 87.5 10.15 11.75
COF 160115P00090000 P 01/15/16 90.0 11.75 13.35
COF 160115P00092500 P 01/15/16 92.5 13.55 15.15
COF 160115P00095000 P 01/15/16 95.0 15.45 17.00
COF 160115P00100000 P 01/15/16 100.0 19.25 20.95
COF 160115P00105000 P 01/15/16 105.0 23.60 25.45
COF 160115P00110000 P 01/15/16 110.0 28.25 29.95
COF 160115P00115000 P 01/15/16 115.0 33.00 34.65
COF 160115P00120000 P 01/15/16 120.0 36.60 40.40

OPRA data is delayed 15 minutes.