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 (2016-11-11)Premium Content

Capital One Financial Corporation (COF)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 170127C00065000 C 01/27/17 65.0 20.75 23.85
COF 170127C00067500 C 01/27/17 67.5 17.65 21.95
COF 170127C00070000 C 01/27/17 70.0 15.30 19.20
COF 170127C00072500 C 01/27/17 72.5 12.60 16.60
COF 170127C00075000 C 01/27/17 75.0 11.00 14.50
COF 170127C00076000 C 01/27/17 76.0 10.25 12.90
COF 170127C00077000 C 01/27/17 77.0 9.30 11.90
COF 170127C00078000 C 01/27/17 78.0 8.60 10.95
COF 170127C00079000 C 01/27/17 79.0 7.85 9.95
COF 170127C00080000 C 01/27/17 80.0 6.70 9.65
COF 170127C00081000 C 01/27/17 81.0 5.90 8.15
COF 170127C00081500 C 01/27/17 81.5 5.40 7.60
COF 170127C00082000 C 01/27/17 82.0 5.10 6.95
COF 170127C00082500 C 01/27/17 82.5 4.45 6.35
COF 170127C00083000 C 01/27/17 83.0 3.65 5.05
COF 170127C00083500 C 01/27/17 83.5 3.75 4.80
COF 170127C00084000 C 01/27/17 84.0 2.62 4.25
COF 170127C00084500 C 01/27/17 84.5 3.55 3.90
COF 170127C00085000 C 01/27/17 85.0 3.20 3.35
COF 170127C00085500 C 01/27/17 85.5 2.92 2.98
COF 170127C00086000 C 01/27/17 86.0 2.59 2.65
COF 170127C00086500 C 01/27/17 86.5 2.28 2.34
COF 170127C00087000 C 01/27/17 87.0 1.99 2.05
COF 170127C00087500 C 01/27/17 87.5 1.73 1.79
COF 170127C00088000 C 01/27/17 88.0 1.50 1.55
COF 170127C00088500 C 01/27/17 88.5 1.28 1.33
COF 170127C00089000 C 01/27/17 89.0 1.09 1.14
COF 170127C00089500 C 01/27/17 89.5 0.92 0.97
COF 170127C00090000 C 01/27/17 90.0 0.78 0.82
COF 170127C00090500 C 01/27/17 90.5 0.65 0.69
COF 170127C00091000 C 01/27/17 91.0 0.53 0.58
COF 170127C00091500 C 01/27/17 91.5 0.42 0.48
COF 170127C00092000 C 01/27/17 92.0 0.36 0.40
COF 170127C00092500 C 01/27/17 92.5 0.29 0.33
COF 170127C00093000 C 01/27/17 93.0 0.22 0.27
COF 170127C00093500 C 01/27/17 93.5 0.19 0.22
COF 170127C00094000 C 01/27/17 94.0 0.15 0.18
COF 170127C00094500 C 01/27/17 94.5 0.12 0.15
COF 170127C00095000 C 01/27/17 95.0 0.10 0.13
COF 170127C00095500 C 01/27/17 95.5 0.08 0.12
COF 170127C00096000 C 01/27/17 96.0 0.06 0.10
COF 170127C00097000 C 01/27/17 97.0 0.04 0.12
COF 170127C00097500 C 01/27/17 97.5 0.03 0.07
COF 170127C00098000 C 01/27/17 98.0 0.03 0.05
COF 170127C00099000 C 01/27/17 99.0 0.02 0.05
COF 170127C00100000 C 01/27/17 100.0 0.01 0.05
COF 170127C00105000 C 01/27/17 105.0 0.00 0.11
COF 170127C00110000 C 01/27/17 110.0 0.00 0.02
COF 170127C00115000 C 01/27/17 115.0 0.00 0.11
COF 170127P00065000 P 01/27/17 65.0 0.00 0.12
COF 170127P00067500 P 01/27/17 67.5 0.00 0.03
COF 170127P00070000 P 01/27/17 70.0 0.01 0.03
COF 170127P00072500 P 01/27/17 72.5 0.00 0.04
COF 170127P00075000 P 01/27/17 75.0 0.04 0.11
COF 170127P00076000 P 01/27/17 76.0 0.04 0.12
COF 170127P00077000 P 01/27/17 77.0 0.06 0.13
COF 170127P00078000 P 01/27/17 78.0 0.08 0.13
COF 170127P00079000 P 01/27/17 79.0 0.12 0.17
COF 170127P00080000 P 01/27/17 80.0 0.18 0.21
COF 170127P00081000 P 01/27/17 81.0 0.26 0.28
COF 170127P00081500 P 01/27/17 81.5 0.30 0.33
COF 170127P00082000 P 01/27/17 82.0 0.35 0.38
COF 170127P00082500 P 01/27/17 82.5 0.41 0.45
COF 170127P00083000 P 01/27/17 83.0 0.49 0.52
COF 170127P00083500 P 01/27/17 83.5 0.57 0.61
COF 170127P00084000 P 01/27/17 84.0 0.67 0.71
COF 170127P00084500 P 01/27/17 84.5 0.77 0.83
COF 170127P00085000 P 01/27/17 85.0 0.91 0.96
COF 170127P00085500 P 01/27/17 85.5 1.04 1.11
COF 170127P00086000 P 01/27/17 86.0 1.24 1.28
COF 170127P00086500 P 01/27/17 86.5 1.43 1.47
COF 170127P00087000 P 01/27/17 87.0 1.63 1.69
COF 170127P00087500 P 01/27/17 87.5 1.88 1.93
COF 170127P00088000 P 01/27/17 88.0 2.14 2.20
COF 170127P00088500 P 01/27/17 88.5 2.41 2.48
COF 170127P00089000 P 01/27/17 89.0 2.71 2.80
COF 170127P00089500 P 01/27/17 89.5 2.96 3.15
COF 170127P00090000 P 01/27/17 90.0 3.30 3.55
COF 170127P00090500 P 01/27/17 90.5 3.65 3.90
COF 170127P00091000 P 01/27/17 91.0 3.90 4.75
COF 170127P00091500 P 01/27/17 91.5 3.35 5.00
COF 170127P00092000 P 01/27/17 92.0 3.75 5.75
COF 170127P00092500 P 01/27/17 92.5 3.50 6.20
COF 170127P00093000 P 01/27/17 93.0 5.30 6.50
COF 170127P00093500 P 01/27/17 93.5 5.20 7.20
COF 170127P00094000 P 01/27/17 94.0 5.55 7.70
COF 170127P00094500 P 01/27/17 94.5 5.50 9.40
COF 170127P00095000 P 01/27/17 95.0 6.85 9.85
COF 170127P00095500 P 01/27/17 95.5 7.35 10.25
COF 170127P00096000 P 01/27/17 96.0 7.80 10.85
COF 170127P00097000 P 01/27/17 97.0 7.85 11.90
COF 170127P00097500 P 01/27/17 97.5 8.40 12.20
COF 170127P00098000 P 01/27/17 98.0 9.25 13.00
COF 170127P00099000 P 01/27/17 99.0 10.25 13.30
COF 170127P00100000 P 01/27/17 100.0 10.95 14.90
COF 170127P00105000 P 01/27/17 105.0 16.75 20.00
COF 170127P00110000 P 01/27/17 110.0 21.75 25.15
COF 170127P00115000 P 01/27/17 115.0 26.05 28.85
COF 170203C00070000 C 02/03/17 70.0 15.75 19.05
COF 170203C00075000 C 02/03/17 75.0 10.40 14.50
COF 170203C00080000 C 02/03/17 80.0 7.60 7.80
COF 170203C00081000 C 02/03/17 81.0 6.05 8.40
COF 170203C00081500 C 02/03/17 81.5 5.65 7.70
COF 170203C00082000 C 02/03/17 82.0 5.05 7.25
COF 170203C00082500 C 02/03/17 82.5 5.00 5.75
COF 170203C00083000 C 02/03/17 83.0 3.80 5.40
COF 170203C00083500 C 02/03/17 83.5 3.90 5.95
COF 170203C00084000 C 02/03/17 84.0 4.20 4.50
COF 170203C00084500 C 02/03/17 84.5 3.85 5.25
COF 170203C00085000 C 02/03/17 85.0 3.55 3.65
COF 170203C00085500 C 02/03/17 85.5 3.20 3.40
COF 170203C00086000 C 02/03/17 86.0 2.87 3.15
COF 170203C00086500 C 02/03/17 86.5 2.57 2.95
COF 170203C00087000 C 02/03/17 87.0 2.34 2.40
COF 170203C00087500 C 02/03/17 87.5 2.03 2.22
COF 170203C00088000 C 02/03/17 88.0 1.83 1.89
COF 170203C00088500 C 02/03/17 88.5 1.56 1.73
COF 170203C00089000 C 02/03/17 89.0 1.42 1.46
COF 170203C00089500 C 02/03/17 89.5 1.22 1.28
COF 170203C00090000 C 02/03/17 90.0 1.05 1.11
COF 170203C00090500 C 02/03/17 90.5 0.89 1.02
COF 170203C00091000 C 02/03/17 91.0 0.77 0.82
COF 170203C00091500 C 02/03/17 91.5 0.66 0.71
COF 170203C00092000 C 02/03/17 92.0 0.56 0.61
COF 170203C00092500 C 02/03/17 92.5 0.47 0.53
COF 170203C00093000 C 02/03/17 93.0 0.39 0.45
COF 170203C00093500 C 02/03/17 93.5 0.33 0.38
COF 170203C00094000 C 02/03/17 94.0 0.27 0.34
COF 170203C00094500 C 02/03/17 94.5 0.23 0.28
COF 170203C00095000 C 02/03/17 95.0 0.20 0.24
COF 170203C00096000 C 02/03/17 96.0 0.13 0.19
COF 170203C00096500 C 02/03/17 96.5 0.11 0.16
COF 170203C00097000 C 02/03/17 97.0 0.09 0.13
COF 170203C00097500 C 02/03/17 97.5 0.00 0.12
COF 170203C00100000 C 02/03/17 100.0 0.00 0.14
COF 170203C00105000 C 02/03/17 105.0 0.00 0.12
COF 170203P00070000 P 02/03/17 70.0 0.00 0.53
COF 170203P00075000 P 02/03/17 75.0 0.09 0.20
COF 170203P00080000 P 02/03/17 80.0 0.32 0.37
COF 170203P00081000 P 02/03/17 81.0 0.40 0.61
COF 170203P00081500 P 02/03/17 81.5 0.49 0.53
COF 170203P00082000 P 02/03/17 82.0 0.49 0.95
COF 170203P00082500 P 02/03/17 82.5 0.63 0.67
COF 170203P00083000 P 02/03/17 83.0 0.68 0.96
COF 170203P00083500 P 02/03/17 83.5 0.81 0.88
COF 170203P00084000 P 02/03/17 84.0 0.92 0.99
COF 170203P00084500 P 02/03/17 84.5 1.05 1.12
COF 170203P00085000 P 02/03/17 85.0 1.21 1.27
COF 170203P00085500 P 02/03/17 85.5 1.36 1.43
COF 170203P00086000 P 02/03/17 86.0 1.55 1.62
COF 170203P00086500 P 02/03/17 86.5 1.73 1.82
COF 170203P00087000 P 02/03/17 87.0 1.98 2.03
COF 170203P00087500 P 02/03/17 87.5 2.18 2.27
COF 170203P00088000 P 02/03/17 88.0 2.45 2.53
COF 170203P00088500 P 02/03/17 88.5 2.72 2.81
COF 170203P00089000 P 02/03/17 89.0 3.00 3.15
COF 170203P00089500 P 02/03/17 89.5 3.30 3.45
COF 170203P00090000 P 02/03/17 90.0 3.60 3.90
COF 170203P00090500 P 02/03/17 90.5 3.95 4.30
COF 170203P00091000 P 02/03/17 91.0 4.30 4.55
COF 170203P00091500 P 02/03/17 91.5 4.50 5.05
COF 170203P00092000 P 02/03/17 92.0 5.00 6.65
COF 170203P00092500 P 02/03/17 92.5 5.45 6.10
COF 170203P00093000 P 02/03/17 93.0 4.30 6.55
COF 170203P00093500 P 02/03/17 93.5 5.75 8.35
COF 170203P00094000 P 02/03/17 94.0 5.25 7.85
COF 170203P00094500 P 02/03/17 94.5 6.15 9.10
COF 170203P00095000 P 02/03/17 95.0 6.20 9.95
COF 170203P00096000 P 02/03/17 96.0 7.55 10.45
COF 170203P00096500 P 02/03/17 96.5 7.55 11.35
COF 170203P00097000 P 02/03/17 97.0 8.55 11.40
COF 170203P00097500 P 02/03/17 97.5 8.55 11.55
COF 170203P00100000 P 02/03/17 100.0 11.00 15.00
COF 170203P00105000 P 02/03/17 105.0 16.05 19.15
COF 170210C00070000 C 02/10/17 70.0 15.95 18.60
COF 170210C00075000 C 02/10/17 75.0 10.55 14.80
COF 170210C00080000 C 02/10/17 80.0 7.20 8.70
COF 170210C00081000 C 02/10/17 81.0 5.55 8.25
COF 170210C00081500 C 02/10/17 81.5 5.90 6.80
COF 170210C00082000 C 02/10/17 82.0 5.20 7.40
COF 170210C00082500 C 02/10/17 82.5 5.00 6.35
COF 170210C00083000 C 02/10/17 83.0 4.75 5.50
COF 170210C00083500 C 02/10/17 83.5 4.55 5.90
COF 170210C00084000 C 02/10/17 84.0 4.35 4.95
COF 170210C00084500 C 02/10/17 84.5 3.95 4.60
COF 170210C00085000 C 02/10/17 85.0 3.65 3.95
COF 170210C00085500 C 02/10/17 85.5 3.30 3.60
COF 170210C00086000 C 02/10/17 86.0 3.00 3.35
COF 170210C00086500 C 02/10/17 86.5 2.72 2.93
COF 170210C00087000 C 02/10/17 87.0 2.44 2.89
COF 170210C00087500 C 02/10/17 87.5 2.17 2.40
COF 170210C00088000 C 02/10/17 88.0 1.93 2.17
COF 170210C00088500 C 02/10/17 88.5 1.71 2.13
COF 170210C00089000 C 02/10/17 89.0 1.51 1.83
COF 170210C00089500 C 02/10/17 89.5 1.32 1.69
COF 170210C00090000 C 02/10/17 90.0 1.15 1.39
COF 170210C00090500 C 02/10/17 90.5 1.00 1.23
COF 170210C00091000 C 02/10/17 91.0 0.87 1.07
COF 170210C00091500 C 02/10/17 91.5 0.76 0.91
COF 170210C00092000 C 02/10/17 92.0 0.65 0.80
COF 170210C00092500 C 02/10/17 92.5 0.56 0.81
COF 170210C00093000 C 02/10/17 93.0 0.46 0.60
COF 170210C00093500 C 02/10/17 93.5 0.41 0.50
COF 170210C00094000 C 02/10/17 94.0 0.32 0.49
COF 170210C00094500 C 02/10/17 94.5 0.26 0.63
COF 170210C00095000 C 02/10/17 95.0 0.25 0.36
COF 170210C00095500 C 02/10/17 95.5 0.21 0.31
COF 170210C00096500 C 02/10/17 96.5 0.15 0.22
COF 170210C00097000 C 02/10/17 97.0 0.09 0.19
COF 170210C00097500 C 02/10/17 97.5 0.05 0.21
COF 170210C00100000 C 02/10/17 100.0 0.01 0.14
COF 170210C00105000 C 02/10/17 105.0 0.00 0.13
COF 170210P00070000 P 02/10/17 70.0 0.02 0.19
COF 170210P00075000 P 02/10/17 75.0 0.12 0.28
COF 170210P00080000 P 02/10/17 80.0 0.48 0.61
COF 170210P00081000 P 02/10/17 81.0 0.62 0.82
COF 170210P00081500 P 02/10/17 81.5 0.70 0.95
COF 170210P00082000 P 02/10/17 82.0 0.79 1.11
COF 170210P00082500 P 02/10/17 82.5 0.84 1.05
COF 170210P00083000 P 02/10/17 83.0 0.95 1.19
COF 170210P00083500 P 02/10/17 83.5 1.09 1.51
COF 170210P00084000 P 02/10/17 84.0 1.25 1.47
COF 170210P00084500 P 02/10/17 84.5 1.38 1.91
COF 170210P00085000 P 02/10/17 85.0 1.53 1.78
COF 170210P00085500 P 02/10/17 85.5 1.74 2.11
COF 170210P00086000 P 02/10/17 86.0 1.92 2.35
COF 170210P00086500 P 02/10/17 86.5 2.15 2.37
COF 170210P00087000 P 02/10/17 87.0 2.38 2.84
COF 170210P00087500 P 02/10/17 87.5 2.64 2.80
COF 170210P00088000 P 02/10/17 88.0 2.84 3.50
COF 170210P00088500 P 02/10/17 88.5 3.10 3.55
COF 170210P00089000 P 02/10/17 89.0 3.45 3.65
COF 170210P00089500 P 02/10/17 89.5 3.75 3.95
COF 170210P00090000 P 02/10/17 90.0 4.05 4.50
COF 170210P00090500 P 02/10/17 90.5 4.40 5.00
COF 170210P00091000 P 02/10/17 91.0 3.80 5.20
COF 170210P00091500 P 02/10/17 91.5 4.25 5.60
COF 170210P00092000 P 02/10/17 92.0 5.20 6.40
COF 170210P00092500 P 02/10/17 92.5 5.00 6.90
COF 170210P00093000 P 02/10/17 93.0 6.20 7.10
COF 170210P00093500 P 02/10/17 93.5 5.80 7.35
COF 170210P00094000 P 02/10/17 94.0 6.35 8.55
COF 170210P00094500 P 02/10/17 94.5 6.30 9.65
COF 170210P00095000 P 02/10/17 95.0 6.55 10.00
COF 170210P00095500 P 02/10/17 95.5 6.85 10.55
COF 170210P00096500 P 02/10/17 96.5 7.95 11.80
COF 170210P00097000 P 02/10/17 97.0 8.65 11.50
COF 170210P00097500 P 02/10/17 97.5 9.00 12.35
COF 170210P00100000 P 02/10/17 100.0 11.35 15.15
COF 170210P00105000 P 02/10/17 105.0 16.25 19.60
COF 170217C00045000 C 02/17/17 45.0 41.70 43.25
COF 170217C00050000 C 02/17/17 50.0 35.35 38.90
COF 170217C00055000 C 02/17/17 55.0 30.75 34.25
COF 170217C00060000 C 02/17/17 60.0 25.60 29.00
COF 170217C00065000 C 02/17/17 65.0 20.25 23.85
COF 170217C00070000 C 02/17/17 70.0 16.80 18.20
COF 170217C00075000 C 02/17/17 75.0 11.80 13.85
COF 170217C00080000 C 02/17/17 80.0 7.30 8.55
COF 170217C00082500 C 02/17/17 82.5 5.70 5.85
COF 170217C00085000 C 02/17/17 85.0 3.90 4.00
COF 170217C00087500 C 02/17/17 87.5 2.46 2.51
COF 170217C00090000 C 02/17/17 90.0 1.41 1.45
COF 170217C00092500 C 02/17/17 92.5 0.75 0.79
COF 170217C00095000 C 02/17/17 95.0 0.38 0.41
COF 170217C00097500 C 02/17/17 97.5 0.19 0.23
COF 170217C00100000 C 02/17/17 100.0 0.10 0.13
COF 170217C00105000 C 02/17/17 105.0 0.03 0.06
COF 170217C00110000 C 02/17/17 110.0 0.00 0.03
COF 170217C00115000 C 02/17/17 115.0 0.00 0.12
COF 170217C00120000 C 02/17/17 120.0 0.00 0.11
COF 170217C00125000 C 02/17/17 125.0 0.00 0.12
COF 170217C00130000 C 02/17/17 130.0 0.00 0.11
COF 170217C00135000 C 02/17/17 135.0 0.00 0.11
COF 170217P00045000 P 02/17/17 45.0 0.00 0.27
COF 170217P00050000 P 02/17/17 50.0 0.00 0.48
COF 170217P00055000 P 02/17/17 55.0 0.00 0.03
COF 170217P00060000 P 02/17/17 60.0 0.02 0.05
COF 170217P00065000 P 02/17/17 65.0 0.04 0.06
COF 170217P00070000 P 02/17/17 70.0 0.08 0.12
COF 170217P00075000 P 02/17/17 75.0 0.22 0.26
COF 170217P00080000 P 02/17/17 80.0 0.62 0.67
COF 170217P00082500 P 02/17/17 82.5 1.07 1.12
COF 170217P00085000 P 02/17/17 85.0 1.79 1.86
COF 170217P00087500 P 02/17/17 87.5 2.87 2.93
COF 170217P00090000 P 02/17/17 90.0 4.35 4.45
COF 170217P00092500 P 02/17/17 92.5 5.75 6.90
COF 170217P00095000 P 02/17/17 95.0 7.85 9.10
COF 170217P00097500 P 02/17/17 97.5 10.15 11.25
COF 170217P00100000 P 02/17/17 100.0 11.25 13.80
COF 170217P00105000 P 02/17/17 105.0 15.90 19.60
COF 170217P00110000 P 02/17/17 110.0 21.00 24.60
COF 170217P00115000 P 02/17/17 115.0 26.00 29.75
COF 170217P00120000 P 02/17/17 120.0 31.00 34.75
COF 170217P00125000 P 02/17/17 125.0 36.00 39.65
COF 170217P00130000 P 02/17/17 130.0 41.00 44.65
COF 170217P00135000 P 02/17/17 135.0 47.05 48.75
COF 170224C00065000 C 02/24/17 65.0 20.95 24.05
COF 170224C00070000 C 02/24/17 70.0 15.35 19.50
COF 170224C00075000 C 02/24/17 75.0 10.55 14.30
COF 170224C00080000 C 02/24/17 80.0 7.20 9.30
COF 170224C00081000 C 02/24/17 81.0 6.35 8.40
COF 170224C00081500 C 02/24/17 81.5 5.95 7.60
COF 170224C00082000 C 02/24/17 82.0 5.60 7.45
COF 170224C00082500 C 02/24/17 82.5 5.00 7.10
COF 170224C00083000 C 02/24/17 83.0 4.75 6.20
COF 170224C00083500 C 02/24/17 83.5 5.00 5.20
COF 170224C00084000 C 02/24/17 84.0 4.65 4.85
COF 170224C00084500 C 02/24/17 84.5 4.35 4.50
COF 170224C00085000 C 02/24/17 85.0 4.00 4.15
COF 170224C00085500 C 02/24/17 85.5 3.70 3.85
COF 170224C00086000 C 02/24/17 86.0 3.35 3.55
COF 170224C00086500 C 02/24/17 86.5 3.10 3.25
COF 170224C00087000 C 02/24/17 87.0 2.85 2.95
COF 170224C00087500 C 02/24/17 87.5 2.62 2.69
COF 170224C00088000 C 02/24/17 88.0 2.36 2.46
COF 170224C00088500 C 02/24/17 88.5 2.15 2.22
COF 170224C00089000 C 02/24/17 89.0 1.94 2.02
COF 170224C00089500 C 02/24/17 89.5 1.75 1.81
COF 170224C00090000 C 02/24/17 90.0 1.45 1.62
COF 170224C00090500 C 02/24/17 90.5 1.40 1.45
COF 170224C00091000 C 02/24/17 91.0 1.24 1.29
COF 170224C00091500 C 02/24/17 91.5 1.10 1.15
COF 170224C00092000 C 02/24/17 92.0 0.97 1.05
COF 170224C00092500 C 02/24/17 92.5 0.87 0.91
COF 170224C00093000 C 02/24/17 93.0 0.77 0.81
COF 170224C00093500 C 02/24/17 93.5 0.66 0.72
COF 170224C00094000 C 02/24/17 94.0 0.58 0.64
COF 170224C00094500 C 02/24/17 94.5 0.53 0.56
COF 170224C00095000 C 02/24/17 95.0 0.46 0.51
COF 170224C00095500 C 02/24/17 95.5 0.40 0.46
COF 170224C00096000 C 02/24/17 96.0 0.33 0.42
COF 170224C00096500 C 02/24/17 96.5 0.28 0.39
COF 170224C00097000 C 02/24/17 97.0 0.25 0.34
COF 170224C00097500 C 02/24/17 97.5 0.23 0.32
COF 170224C00100000 C 02/24/17 100.0 0.12 0.23
COF 170224C00105000 C 02/24/17 105.0 0.00 0.15
COF 170224C00110000 C 02/24/17 110.0 0.00 0.12
COF 170224P00065000 P 02/24/17 65.0 0.02 0.17
COF 170224P00070000 P 02/24/17 70.0 0.12 0.21
COF 170224P00075000 P 02/24/17 75.0 0.27 0.35
COF 170224P00080000 P 02/24/17 80.0 0.72 0.81
COF 170224P00081000 P 02/24/17 81.0 0.91 0.96
COF 170224P00081500 P 02/24/17 81.5 1.01 1.05
COF 170224P00082000 P 02/24/17 82.0 1.11 1.18
COF 170224P00082500 P 02/24/17 82.5 1.23 1.29
COF 170224P00083000 P 02/24/17 83.0 1.33 1.42
COF 170224P00083500 P 02/24/17 83.5 1.49 1.53
COF 170224P00084000 P 02/24/17 84.0 1.61 1.69
COF 170224P00084500 P 02/24/17 84.5 1.81 1.86
COF 170224P00085000 P 02/24/17 85.0 1.92 2.05
COF 170224P00085500 P 02/24/17 85.5 2.17 2.23
COF 170224P00086000 P 02/24/17 86.0 2.37 2.43
COF 170224P00086500 P 02/24/17 86.5 2.53 2.65
COF 170224P00087000 P 02/24/17 87.0 2.81 2.88
COF 170224P00087500 P 02/24/17 87.5 3.05 3.25
COF 170224P00088000 P 02/24/17 88.0 3.30 3.45
COF 170224P00088500 P 02/24/17 88.5 3.55 3.70
COF 170224P00089000 P 02/24/17 89.0 3.85 4.00
COF 170224P00089500 P 02/24/17 89.5 4.15 4.30
COF 170224P00090000 P 02/24/17 90.0 4.45 4.65
COF 170224P00090500 P 02/24/17 90.5 4.70 5.35
COF 170224P00091000 P 02/24/17 91.0 4.70 6.10
COF 170224P00091500 P 02/24/17 91.5 5.10 6.50
COF 170224P00092000 P 02/24/17 92.0 5.50 6.85
COF 170224P00092500 P 02/24/17 92.5 5.15 7.30
COF 170224P00093000 P 02/24/17 93.0 5.55 7.70
COF 170224P00093500 P 02/24/17 93.5 5.95 8.10
COF 170224P00094000 P 02/24/17 94.0 6.10 8.50
COF 170224P00094500 P 02/24/17 94.5 6.20 8.90
COF 170224P00095000 P 02/24/17 95.0 7.10 9.35
COF 170224P00095500 P 02/24/17 95.5 7.35 9.85
COF 170224P00096000 P 02/24/17 96.0 8.00 10.25
COF 170224P00096500 P 02/24/17 96.5 8.15 11.65
COF 170224P00097000 P 02/24/17 97.0 8.85 11.55
COF 170224P00097500 P 02/24/17 97.5 8.35 12.40
COF 170224P00100000 P 02/24/17 100.0 10.85 14.75
COF 170224P00105000 P 02/24/17 105.0 16.00 20.10
COF 170224P00110000 P 02/24/17 110.0 21.40 24.45
COF 170303C00070000 C 03/03/17 70.0 16.40 18.55
COF 170303C00075000 C 03/03/17 75.0 11.55 13.65
COF 170303C00080000 C 03/03/17 80.0 7.40 9.30
COF 170303C00081000 C 03/03/17 81.0 6.50 8.45
COF 170303C00081500 C 03/03/17 81.5 6.15 7.60
COF 170303C00082000 C 03/03/17 82.0 5.75 7.10
COF 170303C00082500 C 03/03/17 82.5 5.40 7.25
COF 170303C00083000 C 03/03/17 83.0 5.50 5.70
COF 170303C00083500 C 03/03/17 83.5 5.15 5.35
COF 170303C00084000 C 03/03/17 84.0 4.85 5.00
COF 170303C00084500 C 03/03/17 84.5 4.55 4.65
COF 170303C00085000 C 03/03/17 85.0 4.20 4.35
COF 170303C00085500 C 03/03/17 85.5 3.90 4.05
COF 170303C00086000 C 03/03/17 86.0 3.60 3.75
COF 170303C00086500 C 03/03/17 86.5 3.30 3.45
COF 170303C00087000 C 03/03/17 87.0 3.00 3.20
COF 170303C00087500 C 03/03/17 87.5 2.81 2.90
COF 170303C00088000 C 03/03/17 88.0 2.57 2.66
COF 170303C00088500 C 03/03/17 88.5 2.34 2.42
COF 170303C00089000 C 03/03/17 89.0 2.12 2.22
COF 170303C00089500 C 03/03/17 89.5 1.93 2.02
COF 170303C00090000 C 03/03/17 90.0 1.75 1.82
COF 170303C00090500 C 03/03/17 90.5 1.58 1.66
COF 170303C00091000 C 03/03/17 91.0 1.42 1.49
COF 170303C00091500 C 03/03/17 91.5 1.27 1.35
COF 170303C00092000 C 03/03/17 92.0 1.14 1.21
COF 170303C00092500 C 03/03/17 92.5 1.02 1.09
COF 170303C00093000 C 03/03/17 93.0 0.91 0.98
COF 170303C00093500 C 03/03/17 93.5 0.81 0.89
COF 170303C00094000 C 03/03/17 94.0 0.72 0.77
COF 170303C00094500 C 03/03/17 94.5 0.64 0.69
COF 170303C00095000 C 03/03/17 95.0 0.55 0.64
COF 170303C00095500 C 03/03/17 95.5 0.50 0.55
COF 170303C00096000 C 03/03/17 96.0 0.43 0.51
COF 170303C00100000 C 03/03/17 100.0 0.16 0.27
COF 170303C00105000 C 03/03/17 105.0 0.01 0.18
COF 170303P00070000 P 03/03/17 70.0 0.15 0.23
COF 170303P00075000 P 03/03/17 75.0 0.35 0.39
COF 170303P00080000 P 03/03/17 80.0 0.87 0.95
COF 170303P00081000 P 03/03/17 81.0 1.05 1.14
COF 170303P00081500 P 03/03/17 81.5 1.16 1.24
COF 170303P00082000 P 03/03/17 82.0 1.27 1.35
COF 170303P00082500 P 03/03/17 82.5 1.39 1.47
COF 170303P00083000 P 03/03/17 83.0 1.53 1.58
COF 170303P00083500 P 03/03/17 83.5 1.67 1.73
COF 170303P00084000 P 03/03/17 84.0 1.83 1.89
COF 170303P00084500 P 03/03/17 84.5 1.98 2.07
COF 170303P00085000 P 03/03/17 85.0 2.17 2.25
COF 170303P00085500 P 03/03/17 85.5 2.36 2.44
COF 170303P00086000 P 03/03/17 86.0 2.57 2.65
COF 170303P00086500 P 03/03/17 86.5 2.78 2.88
COF 170303P00087000 P 03/03/17 87.0 3.00 3.10
COF 170303P00087500 P 03/03/17 87.5 3.20 3.40
COF 170303P00088000 P 03/03/17 88.0 3.50 3.70
COF 170303P00088500 P 03/03/17 88.5 3.75 3.90
COF 170303P00089000 P 03/03/17 89.0 4.05 4.20
COF 170303P00089500 P 03/03/17 89.5 4.35 4.50
COF 170303P00090000 P 03/03/17 90.0 4.65 4.85
COF 170303P00090500 P 03/03/17 90.5 4.85 5.60
COF 170303P00091000 P 03/03/17 91.0 5.05 6.30
COF 170303P00091500 P 03/03/17 91.5 5.40 6.65
COF 170303P00092000 P 03/03/17 92.0 5.50 7.00
COF 170303P00092500 P 03/03/17 92.5 5.90 7.45
COF 170303P00093000 P 03/03/17 93.0 6.35 7.80
COF 170303P00093500 P 03/03/17 93.5 6.10 8.20
COF 170303P00094000 P 03/03/17 94.0 7.15 8.60
COF 170303P00094500 P 03/03/17 94.5 6.75 9.00
COF 170303P00095000 P 03/03/17 95.0 6.85 9.50
COF 170303P00095500 P 03/03/17 95.5 7.30 9.95
COF 170303P00096000 P 03/03/17 96.0 8.50 10.35
COF 170303P00100000 P 03/03/17 100.0 11.40 14.35
COF 170303P00105000 P 03/03/17 105.0 17.10 19.00
COF 170317C00035000 C 03/17/17 35.0 51.60 53.25
COF 170317C00037500 C 03/17/17 37.5 48.00 51.50
COF 170317C00040000 C 03/17/17 40.0 45.55 49.00
COF 170317C00042500 C 03/17/17 42.5 43.00 46.50
COF 170317C00045000 C 03/17/17 45.0 40.50 44.05
COF 170317C00047500 C 03/17/17 47.5 38.00 41.25
COF 170317C00050000 C 03/17/17 50.0 35.70 39.00
COF 170317C00055000 C 03/17/17 55.0 31.60 33.20
COF 170317C00060000 C 03/17/17 60.0 26.65 28.30
COF 170317C00062500 C 03/17/17 62.5 24.25 25.80
COF 170317C00065000 C 03/17/17 65.0 21.65 23.35
COF 170317C00067500 C 03/17/17 67.5 19.25 20.75
COF 170317C00070000 C 03/17/17 70.0 16.80 18.35
COF 170317C00072500 C 03/17/17 72.5 14.40 15.85
COF 170317C00075000 C 03/17/17 75.0 12.20 13.40
COF 170317C00077500 C 03/17/17 77.5 9.85 11.05
COF 170317C00080000 C 03/17/17 80.0 7.75 8.95
COF 170317C00082500 C 03/17/17 82.5 6.30 6.40
COF 170317C00085000 C 03/17/17 85.0 4.60 4.75
COF 170317C00087500 C 03/17/17 87.5 3.25 3.35
COF 170317C00090000 C 03/17/17 90.0 2.16 2.22
COF 170317C00092500 C 03/17/17 92.5 1.35 1.40
COF 170317C00095000 C 03/17/17 95.0 0.82 0.86
COF 170317C00097500 C 03/17/17 97.5 0.48 0.52
COF 170317C00100000 C 03/17/17 100.0 0.29 0.31
COF 170317C00105000 C 03/17/17 105.0 0.11 0.13
COF 170317C00110000 C 03/17/17 110.0 0.05 0.06
COF 170317P00035000 P 03/17/17 35.0 0.00 0.13
COF 170317P00037500 P 03/17/17 37.5 0.00 0.13
COF 170317P00040000 P 03/17/17 40.0 0.00 0.45
COF 170317P00042500 P 03/17/17 42.5 0.00 0.40
COF 170317P00045000 P 03/17/17 45.0 0.00 0.16
COF 170317P00047500 P 03/17/17 47.5 0.01 0.04
COF 170317P00050000 P 03/17/17 50.0 0.02 0.05
COF 170317P00055000 P 03/17/17 55.0 0.03 0.06
COF 170317P00060000 P 03/17/17 60.0 0.05 0.11
COF 170317P00062500 P 03/17/17 62.5 0.03 0.13
COF 170317P00065000 P 03/17/17 65.0 0.11 0.17
COF 170317P00067500 P 03/17/17 67.5 0.18 0.20
COF 170317P00070000 P 03/17/17 70.0 0.25 0.28
COF 170317P00072500 P 03/17/17 72.5 0.36 0.41
COF 170317P00075000 P 03/17/17 75.0 0.53 0.55
COF 170317P00077500 P 03/17/17 77.5 0.78 0.81
COF 170317P00080000 P 03/17/17 80.0 1.18 1.21
COF 170317P00082500 P 03/17/17 82.5 1.76 1.80
COF 170317P00085000 P 03/17/17 85.0 2.58 2.63
COF 170317P00087500 P 03/17/17 87.5 3.65 3.80
COF 170317P00090000 P 03/17/17 90.0 5.10 5.20
COF 170317P00092500 P 03/17/17 92.5 6.50 7.35
COF 170317P00095000 P 03/17/17 95.0 8.25 9.45
COF 170317P00097500 P 03/17/17 97.5 10.35 11.65
COF 170317P00100000 P 03/17/17 100.0 12.65 13.95
COF 170317P00105000 P 03/17/17 105.0 16.20 20.10
COF 170317P00110000 P 03/17/17 110.0 22.25 23.75
COF 170616C00037500 C 06/16/17 37.5 49.05 50.85
COF 170616C00040000 C 06/16/17 40.0 45.15 49.05
COF 170616C00042500 C 06/16/17 42.5 43.55 46.05
COF 170616C00045000 C 06/16/17 45.0 40.50 43.55
COF 170616C00047500 C 06/16/17 47.5 37.95 41.55
COF 170616C00050000 C 06/16/17 50.0 35.80 38.50
COF 170616C00055000 C 06/16/17 55.0 31.60 33.30
COF 170616C00060000 C 06/16/17 60.0 26.65 28.40
COF 170616C00065000 C 06/16/17 65.0 21.90 23.50
COF 170616C00067500 C 06/16/17 67.5 19.60 21.15
COF 170616C00070000 C 06/16/17 70.0 17.35 18.90
COF 170616C00072500 C 06/16/17 72.5 15.25 16.70
COF 170616C00075000 C 06/16/17 75.0 13.15 14.45
COF 170616C00077500 C 06/16/17 77.5 11.20 12.45
COF 170616C00080000 C 06/16/17 80.0 9.90 10.05
COF 170616C00082500 C 06/16/17 82.5 8.15 8.35
COF 170616C00085000 C 06/16/17 85.0 6.70 6.80
COF 170616C00087500 C 06/16/17 87.5 5.35 5.45
COF 170616C00090000 C 06/16/17 90.0 4.20 4.30
COF 170616C00092500 C 06/16/17 92.5 3.20 3.30
COF 170616C00095000 C 06/16/17 95.0 2.43 2.47
COF 170616C00097500 C 06/16/17 97.5 1.80 1.86
COF 170616C00100000 C 06/16/17 100.0 1.31 1.36
COF 170616C00105000 C 06/16/17 105.0 0.66 0.70
COF 170616C00110000 C 06/16/17 110.0 0.32 0.36
COF 170616C00115000 C 06/16/17 115.0 0.15 0.19
COF 170616P00037500 P 06/16/17 37.5 0.03 0.08
COF 170616P00040000 P 06/16/17 40.0 0.05 0.09
COF 170616P00042500 P 06/16/17 42.5 0.07 0.12
COF 170616P00045000 P 06/16/17 45.0 0.10 0.13
COF 170616P00047500 P 06/16/17 47.5 0.10 0.15
COF 170616P00050000 P 06/16/17 50.0 0.12 0.19
COF 170616P00055000 P 06/16/17 55.0 0.22 0.29
COF 170616P00060000 P 06/16/17 60.0 0.42 0.45
COF 170616P00065000 P 06/16/17 65.0 0.65 0.72
COF 170616P00067500 P 06/16/17 67.5 0.87 0.92
COF 170616P00070000 P 06/16/17 70.0 1.14 1.17
COF 170616P00072500 P 06/16/17 72.5 1.43 1.50
COF 170616P00075000 P 06/16/17 75.0 1.88 1.92
COF 170616P00077500 P 06/16/17 77.5 2.41 2.45
COF 170616P00080000 P 06/16/17 80.0 3.05 3.15
COF 170616P00082500 P 06/16/17 82.5 3.85 3.95
COF 170616P00085000 P 06/16/17 85.0 4.80 4.95
COF 170616P00087500 P 06/16/17 87.5 5.95 6.10
COF 170616P00090000 P 06/16/17 90.0 7.30 7.45
COF 170616P00092500 P 06/16/17 92.5 8.80 9.00
COF 170616P00095000 P 06/16/17 95.0 10.20 11.00
COF 170616P00097500 P 06/16/17 97.5 11.10 13.25
COF 170616P00100000 P 06/16/17 100.0 13.85 15.25
COF 170616P00105000 P 06/16/17 105.0 18.10 19.65
COF 170616P00110000 P 06/16/17 110.0 22.70 24.25
COF 170616P00115000 P 06/16/17 115.0 27.30 29.10
COF 180119C00030000 C 01/19/18 30.0 55.60 60.00
COF 180119C00032500 C 01/19/18 32.5 52.50 57.00
COF 180119C00035000 C 01/19/18 35.0 50.00 54.50
COF 180119C00037500 C 01/19/18 37.5 47.50 52.00
COF 180119C00040000 C 01/19/18 40.0 45.55 49.10
COF 180119C00042500 C 01/19/18 42.5 43.85 45.15
COF 180119C00045000 C 01/19/18 45.0 41.25 42.90
COF 180119C00047500 C 01/19/18 47.5 37.50 42.45
COF 180119C00050000 C 01/19/18 50.0 36.65 39.15
COF 180119C00052500 C 01/19/18 52.5 33.00 37.25
COF 180119C00055000 C 01/19/18 55.0 31.95 34.10
COF 180119C00057500 C 01/19/18 57.5 29.70 31.60
COF 180119C00060000 C 01/19/18 60.0 27.50 29.30
COF 180119C00062500 C 01/19/18 62.5 25.35 27.15
COF 180119C00065000 C 01/19/18 65.0 23.20 25.05
COF 180119C00067500 C 01/19/18 67.5 21.25 22.85
COF 180119C00070000 C 01/19/18 70.0 19.70 20.30
COF 180119C00072500 C 01/19/18 72.5 17.60 18.40
COF 180119C00075000 C 01/19/18 75.0 16.00 16.65
COF 180119C00077500 C 01/19/18 77.5 14.40 15.00
COF 180119C00080000 C 01/19/18 80.0 12.85 13.40
COF 180119C00082500 C 01/19/18 82.5 11.35 11.90
COF 180119C00085000 C 01/19/18 85.0 10.05 10.40
COF 180119C00087500 C 01/19/18 87.5 9.00 9.15
COF 180119C00090000 C 01/19/18 90.0 7.80 8.00
COF 180119C00092500 C 01/19/18 92.5 6.45 6.90
COF 180119C00095000 C 01/19/18 95.0 5.55 6.00
COF 180119C00097500 C 01/19/18 97.5 4.85 5.20
COF 180119C00100000 C 01/19/18 100.0 4.10 4.50
COF 180119C00105000 C 01/19/18 105.0 2.95 3.30
COF 180119C00110000 C 01/19/18 110.0 2.07 2.39
COF 180119C00115000 C 01/19/18 115.0 1.46 1.75
COF 180119C00120000 C 01/19/18 120.0 1.02 1.81
COF 180119C00125000 C 01/19/18 125.0 0.64 0.96
COF 180119C00130000 C 01/19/18 130.0 0.41 0.74
COF 180119P00030000 P 01/19/18 30.0 0.05 0.54
COF 180119P00032500 P 01/19/18 32.5 0.07 0.57
COF 180119P00035000 P 01/19/18 35.0 0.16 0.63
COF 180119P00037500 P 01/19/18 37.5 0.29 0.69
COF 180119P00040000 P 01/19/18 40.0 0.27 0.64
COF 180119P00042500 P 01/19/18 42.5 0.18 0.86
COF 180119P00045000 P 01/19/18 45.0 0.56 0.94
COF 180119P00047500 P 01/19/18 47.5 0.69 1.13
COF 180119P00050000 P 01/19/18 50.0 0.89 1.25
COF 180119P00052500 P 01/19/18 52.5 0.88 1.49
COF 180119P00055000 P 01/19/18 55.0 1.25 1.62
COF 180119P00057500 P 01/19/18 57.5 1.53 1.80
COF 180119P00060000 P 01/19/18 60.0 1.78 2.24
COF 180119P00062500 P 01/19/18 62.5 2.15 2.57
COF 180119P00065000 P 01/19/18 65.0 2.53 2.85
COF 180119P00067500 P 01/19/18 67.5 3.00 3.35
COF 180119P00070000 P 01/19/18 70.0 3.55 3.90
COF 180119P00072500 P 01/19/18 72.5 4.15 4.60
COF 180119P00075000 P 01/19/18 75.0 4.85 5.25
COF 180119P00077500 P 01/19/18 77.5 5.60 6.05
COF 180119P00080000 P 01/19/18 80.0 6.45 6.85
COF 180119P00082500 P 01/19/18 82.5 7.50 8.00
COF 180119P00085000 P 01/19/18 85.0 8.60 9.10
COF 180119P00087500 P 01/19/18 87.5 9.80 10.35
COF 180119P00090000 P 01/19/18 90.0 11.20 11.70
COF 180119P00092500 P 01/19/18 92.5 12.40 13.10
COF 180119P00095000 P 01/19/18 95.0 14.10 14.65
COF 180119P00097500 P 01/19/18 97.5 15.45 16.25
COF 180119P00100000 P 01/19/18 100.0 17.45 18.00
COF 180119P00105000 P 01/19/18 105.0 21.20 21.70
COF 180119P00110000 P 01/19/18 110.0 24.85 26.45
COF 180119P00115000 P 01/19/18 115.0 29.25 30.80
COF 180119P00120000 P 01/19/18 120.0 33.40 35.30
COF 180119P00125000 P 01/19/18 125.0 37.30 41.25
COF 180119P00130000 P 01/19/18 130.0 42.05 45.45
COF 190118C00040000 C 01/18/19 40.0 46.05 48.15
COF 190118C00042500 C 01/18/19 42.5 42.50 46.25
COF 190118C00045000 C 01/18/19 45.0 41.35 43.50
COF 190118C00047500 C 01/18/19 47.5 38.05 43.00
COF 190118C00050000 C 01/18/19 50.0 36.90 40.60
COF 190118C00055000 C 01/18/19 55.0 32.00 36.20
COF 190118C00060000 C 01/18/19 60.0 28.70 31.05
COF 190118C00065000 C 01/18/19 65.0 25.30 27.40
COF 190118C00070000 C 01/18/19 70.0 21.50 23.95
COF 190118C00072500 C 01/18/19 72.5 19.85 22.10
COF 190118C00075000 C 01/18/19 75.0 18.40 20.60
COF 190118C00077500 C 01/18/19 77.5 17.30 18.90
COF 190118C00080000 C 01/18/19 80.0 15.85 17.40
COF 190118C00082500 C 01/18/19 82.5 14.25 16.10
COF 190118C00085000 C 01/18/19 85.0 13.30 14.80
COF 190118C00087500 C 01/18/19 87.5 12.20 13.70
COF 190118C00090000 C 01/18/19 90.0 11.10 12.70
COF 190118C00092500 C 01/18/19 92.5 9.80 11.45
COF 190118C00095000 C 01/18/19 95.0 9.15 10.45
COF 190118C00097500 C 01/18/19 97.5 8.10 9.65
COF 190118C00100000 C 01/18/19 100.0 7.50 8.75
COF 190118C00105000 C 01/18/19 105.0 6.20 7.35
COF 190118C00110000 C 01/18/19 110.0 5.00 5.95
COF 190118C00115000 C 01/18/19 115.0 4.00 4.90
COF 190118C00120000 C 01/18/19 120.0 3.05 3.95
COF 190118C00125000 C 01/18/19 125.0 2.42 3.20
COF 190118C00130000 C 01/18/19 130.0 1.85 2.57
COF 190118C00135000 C 01/18/19 135.0 1.19 2.28
COF 190118P00040000 P 01/18/19 40.0 1.06 1.74
COF 190118P00042500 P 01/18/19 42.5 1.14 2.14
COF 190118P00045000 P 01/18/19 45.0 1.50 2.38
COF 190118P00047500 P 01/18/19 47.5 2.00 2.66
COF 190118P00050000 P 01/18/19 50.0 2.15 2.99
COF 190118P00055000 P 01/18/19 55.0 2.93 3.50
COF 190118P00060000 P 01/18/19 60.0 4.05 4.65
COF 190118P00065000 P 01/18/19 65.0 4.95 5.90
COF 190118P00070000 P 01/18/19 70.0 6.55 7.35
COF 190118P00072500 P 01/18/19 72.5 7.15 8.15
COF 190118P00075000 P 01/18/19 75.0 8.35 9.10
COF 190118P00077500 P 01/18/19 77.5 8.95 10.10
COF 190118P00080000 P 01/18/19 80.0 10.25 11.15
COF 190118P00082500 P 01/18/19 82.5 11.20 12.30
COF 190118P00085000 P 01/18/19 85.0 12.60 13.50
COF 190118P00087500 P 01/18/19 87.5 13.45 14.80
COF 190118P00090000 P 01/18/19 90.0 14.70 16.15
COF 190118P00092500 P 01/18/19 92.5 16.25 17.60
COF 190118P00095000 P 01/18/19 95.0 17.70 19.10
COF 190118P00097500 P 01/18/19 97.5 19.00 20.70
COF 190118P00100000 P 01/18/19 100.0 20.80 22.35
COF 190118P00105000 P 01/18/19 105.0 24.25 25.85
COF 190118P00110000 P 01/18/19 110.0 27.70 29.55
COF 190118P00115000 P 01/18/19 115.0 31.50 33.35
COF 190118P00120000 P 01/18/19 120.0 35.45 37.45
COF 190118P00125000 P 01/18/19 125.0 39.65 41.75
COF 190118P00130000 P 01/18/19 130.0 43.90 46.35
COF 190118P00135000 P 01/18/19 135.0 47.00 50.90

OPRA data is delayed 15 minutes.