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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 170224C00065000 C 02/24/17 65.0 24.65 28.80
COF 170224C00067500 C 02/24/17 67.5 22.00 26.55
COF 170224C00070000 C 02/24/17 70.0 19.50 24.10
COF 170224C00072500 C 02/24/17 72.5 17.00 21.60
COF 170224C00075000 C 02/24/17 75.0 14.50 19.10
COF 170224C00077000 C 02/24/17 77.0 12.35 17.00
COF 170224C00078000 C 02/24/17 78.0 11.40 16.00
COF 170224C00079000 C 02/24/17 79.0 10.40 15.00
COF 170224C00080000 C 02/24/17 80.0 9.50 14.05
COF 170224C00081000 C 02/24/17 81.0 8.50 13.10
COF 170224C00081500 C 02/24/17 81.5 8.00 12.65
COF 170224C00082000 C 02/24/17 82.0 7.40 12.00
COF 170224C00082500 C 02/24/17 82.5 6.90 11.50
COF 170224C00083000 C 02/24/17 83.0 6.40 10.85
COF 170224C00083500 C 02/24/17 83.5 6.00 10.60
COF 170224C00084000 C 02/24/17 84.0 5.50 10.00
COF 170224C00084500 C 02/24/17 84.5 5.00 9.45
COF 170224C00085000 C 02/24/17 85.0 4.50 9.05
COF 170224C00085500 C 02/24/17 85.5 4.65 8.05
COF 170224C00086000 C 02/24/17 86.0 4.30 7.50
COF 170224C00086500 C 02/24/17 86.5 3.00 7.60
COF 170224C00087000 C 02/24/17 87.0 3.35 6.40
COF 170224C00087500 C 02/24/17 87.5 2.87 6.10
COF 170224C00088000 C 02/24/17 88.0 2.21 5.65
COF 170224C00088500 C 02/24/17 88.5 2.08 5.05
COF 170224C00089000 C 02/24/17 89.0 2.32 4.55
COF 170224C00089500 C 02/24/17 89.5 1.41 4.15
COF 170224C00090000 C 02/24/17 90.0 1.41 3.30
COF 170224C00090500 C 02/24/17 90.5 1.13 3.00
COF 170224C00091000 C 02/24/17 91.0 0.94 2.43
COF 170224C00091500 C 02/24/17 91.5 0.89 2.28
COF 170224C00092000 C 02/24/17 92.0 1.00 1.29
COF 170224C00092500 C 02/24/17 92.5 0.80 1.75
COF 170224C00093000 C 02/24/17 93.0 0.75 1.00
COF 170224C00093500 C 02/24/17 93.5 0.50 1.60
COF 170224C00094000 C 02/24/17 94.0 0.34 1.56
COF 170224C00094500 C 02/24/17 94.5 0.40 0.93
COF 170224C00095000 C 02/24/17 95.0 0.23 1.23
COF 170224C00095500 C 02/24/17 95.5 0.00 2.45
COF 170224C00096000 C 02/24/17 96.0 0.03 2.15
COF 170224C00096500 C 02/24/17 96.5 0.05 1.76
COF 170224C00097000 C 02/24/17 97.0 0.15 2.24
COF 170224C00097500 C 02/24/17 97.5 0.01 1.88
COF 170224C00098000 C 02/24/17 98.0 0.00 2.94
COF 170224C00099000 C 02/24/17 99.0 0.00 2.28
COF 170224C00100000 C 02/24/17 100.0 0.15 1.94
COF 170224C00101000 C 02/24/17 101.0 0.00 1.88
COF 170224C00102000 C 02/24/17 102.0 0.00 1.82
COF 170224C00103000 C 02/24/17 103.0 0.00 1.81
COF 170224C00105000 C 02/24/17 105.0 0.00 1.79
COF 170224C00110000 C 02/24/17 110.0 0.00 1.77
COF 170224C00115000 C 02/24/17 115.0 0.00 2.44
COF 170224C00120000 C 02/24/17 120.0 0.00 2.43
COF 170224P00065000 P 02/24/17 65.0 0.00 1.96
COF 170224P00067500 P 02/24/17 67.5 0.00 2.03
COF 170224P00070000 P 02/24/17 70.0 0.00 2.00
COF 170224P00072500 P 02/24/17 72.5 0.00 2.43
COF 170224P00075000 P 02/24/17 75.0 0.00 2.42
COF 170224P00077000 P 02/24/17 77.0 0.00 2.46
COF 170224P00078000 P 02/24/17 78.0 0.00 2.48
COF 170224P00079000 P 02/24/17 79.0 0.00 2.50
COF 170224P00080000 P 02/24/17 80.0 0.00 2.50
COF 170224P00081000 P 02/24/17 81.0 0.00 2.50
COF 170224P00081500 P 02/24/17 81.5 0.00 2.51
COF 170224P00082000 P 02/24/17 82.0 0.00 2.50
COF 170224P00082500 P 02/24/17 82.5 0.00 0.35
COF 170224P00083000 P 02/24/17 83.0 0.00 2.50
COF 170224P00083500 P 02/24/17 83.5 0.00 2.29
COF 170224P00084000 P 02/24/17 84.0 0.00 1.31
COF 170224P00084500 P 02/24/17 84.5 0.00 0.15
COF 170224P00085000 P 02/24/17 85.0 0.00 0.16
COF 170224P00085500 P 02/24/17 85.5 0.00 0.16
COF 170224P00086000 P 02/24/17 86.0 0.00 0.17
COF 170224P00086500 P 02/24/17 86.5 0.00 0.19
COF 170224P00087000 P 02/24/17 87.0 0.00 0.22
COF 170224P00087500 P 02/24/17 87.5 0.00 0.43
COF 170224P00088000 P 02/24/17 88.0 0.00 0.41
COF 170224P00088500 P 02/24/17 88.5 0.00 0.68
COF 170224P00089000 P 02/24/17 89.0 0.01 0.85
COF 170224P00089500 P 02/24/17 89.5 0.14 0.97
COF 170224P00090000 P 02/24/17 90.0 0.55 1.10
COF 170224P00090500 P 02/24/17 90.5 0.36 0.88
COF 170224P00091000 P 02/24/17 91.0 0.56 1.53
COF 170224P00091500 P 02/24/17 91.5 0.57 1.89
COF 170224P00092000 P 02/24/17 92.0 0.75 2.00
COF 170224P00092500 P 02/24/17 92.5 0.99 2.41
COF 170224P00093000 P 02/24/17 93.0 1.60 2.72
COF 170224P00093500 P 02/24/17 93.5 1.07 3.65
COF 170224P00094000 P 02/24/17 94.0 1.28 5.20
COF 170224P00094500 P 02/24/17 94.5 1.05 4.95
COF 170224P00095000 P 02/24/17 95.0 2.07 6.00
COF 170224P00095500 P 02/24/17 95.5 2.52 6.45
COF 170224P00096000 P 02/24/17 96.0 2.21 6.95
COF 170224P00096500 P 02/24/17 96.5 2.85 7.35
COF 170224P00097000 P 02/24/17 97.0 3.30 7.80
COF 170224P00097500 P 02/24/17 97.5 3.75 8.30
COF 170224P00098000 P 02/24/17 98.0 4.25 8.75
COF 170224P00099000 P 02/24/17 99.0 5.10 9.75
COF 170224P00100000 P 02/24/17 100.0 6.05 10.70
COF 170224P00101000 P 02/24/17 101.0 7.10 11.55
COF 170224P00102000 P 02/24/17 102.0 8.15 12.55
COF 170224P00103000 P 02/24/17 103.0 9.10 13.55
COF 170224P00105000 P 02/24/17 105.0 11.10 15.70
COF 170224P00110000 P 02/24/17 110.0 16.00 20.50
COF 170224P00115000 P 02/24/17 115.0 21.10 25.65
COF 170224P00120000 P 02/24/17 120.0 26.40 30.30
COF 170303C00070000 C 03/03/17 70.0 19.80 23.50
COF 170303C00075000 C 03/03/17 75.0 14.50 19.15
COF 170303C00080000 C 03/03/17 80.0 9.50 14.15
COF 170303C00081000 C 03/03/17 81.0 8.50 13.10
COF 170303C00081500 C 03/03/17 81.5 8.00 12.60
COF 170303C00082000 C 03/03/17 82.0 7.50 12.10
COF 170303C00082500 C 03/03/17 82.5 7.00 11.70
COF 170303C00083000 C 03/03/17 83.0 6.50 11.15
COF 170303C00083500 C 03/03/17 83.5 6.00 10.65
COF 170303C00084000 C 03/03/17 84.0 5.95 9.90
COF 170303C00084500 C 03/03/17 84.5 5.85 9.10
COF 170303C00085000 C 03/03/17 85.0 5.40 8.55
COF 170303C00085500 C 03/03/17 85.5 4.80 8.15
COF 170303C00086000 C 03/03/17 86.0 4.35 7.60
COF 170303C00086500 C 03/03/17 86.5 3.75 7.15
COF 170303C00087000 C 03/03/17 87.0 3.50 6.75
COF 170303C00087500 C 03/03/17 87.5 3.05 6.45
COF 170303C00088000 C 03/03/17 88.0 2.65 5.75
COF 170303C00088500 C 03/03/17 88.5 2.34 5.20
COF 170303C00089000 C 03/03/17 89.0 2.60 4.85
COF 170303C00089500 C 03/03/17 89.5 1.62 3.75
COF 170303C00090000 C 03/03/17 90.0 2.46 3.40
COF 170303C00090500 C 03/03/17 90.5 2.11 3.10
COF 170303C00091000 C 03/03/17 91.0 1.84 2.80
COF 170303C00091500 C 03/03/17 91.5 1.15 2.35
COF 170303C00092000 C 03/03/17 92.0 0.99 2.28
COF 170303C00092500 C 03/03/17 92.5 0.84 2.07
COF 170303C00093000 C 03/03/17 93.0 0.68 1.83
COF 170303C00093500 C 03/03/17 93.5 0.63 1.60
COF 170303C00094000 C 03/03/17 94.0 0.49 1.52
COF 170303C00094500 C 03/03/17 94.5 0.31 1.28
COF 170303C00095000 C 03/03/17 95.0 0.17 1.49
COF 170303C00095500 C 03/03/17 95.5 0.24 2.31
COF 170303C00096000 C 03/03/17 96.0 0.05 2.45
COF 170303C00100000 C 03/03/17 100.0 0.05 1.89
COF 170303C00105000 C 03/03/17 105.0 0.00 1.81
COF 170303P00070000 P 03/03/17 70.0 0.00 2.10
COF 170303P00075000 P 03/03/17 75.0 0.00 2.11
COF 170303P00080000 P 03/03/17 80.0 0.00 0.22
COF 170303P00081000 P 03/03/17 81.0 0.00 1.33
COF 170303P00081500 P 03/03/17 81.5 0.00 1.36
COF 170303P00082000 P 03/03/17 82.0 0.00 0.48
COF 170303P00082500 P 03/03/17 82.5 0.00 0.31
COF 170303P00083000 P 03/03/17 83.0 0.00 0.19
COF 170303P00083500 P 03/03/17 83.5 0.00 0.20
COF 170303P00084000 P 03/03/17 84.0 0.00 0.22
COF 170303P00084500 P 03/03/17 84.5 0.00 0.24
COF 170303P00085000 P 03/03/17 85.0 0.00 0.26
COF 170303P00085500 P 03/03/17 85.5 0.00 0.30
COF 170303P00086000 P 03/03/17 86.0 0.00 0.35
COF 170303P00086500 P 03/03/17 86.5 0.00 0.40
COF 170303P00087000 P 03/03/17 87.0 0.00 1.89
COF 170303P00087500 P 03/03/17 87.5 0.00 1.97
COF 170303P00088000 P 03/03/17 88.0 0.00 0.96
COF 170303P00088500 P 03/03/17 88.5 0.13 1.07
COF 170303P00089000 P 03/03/17 89.0 0.26 0.76
COF 170303P00089500 P 03/03/17 89.5 0.30 1.54
COF 170303P00090000 P 03/03/17 90.0 0.47 1.36
COF 170303P00090500 P 03/03/17 90.5 0.52 1.73
COF 170303P00091000 P 03/03/17 91.0 0.87 2.00
COF 170303P00091500 P 03/03/17 91.5 0.86 2.18
COF 170303P00092000 P 03/03/17 92.0 0.15 2.51
COF 170303P00092500 P 03/03/17 92.5 0.20 2.77
COF 170303P00093000 P 03/03/17 93.0 1.91 2.76
COF 170303P00093500 P 03/03/17 93.5 1.14 3.40
COF 170303P00094000 P 03/03/17 94.0 1.48 3.45
COF 170303P00094500 P 03/03/17 94.5 1.82 5.20
COF 170303P00095000 P 03/03/17 95.0 1.81 6.10
COF 170303P00095500 P 03/03/17 95.5 2.49 6.10
COF 170303P00096000 P 03/03/17 96.0 2.68 7.00
COF 170303P00100000 P 03/03/17 100.0 6.15 10.40
COF 170303P00105000 P 03/03/17 105.0 11.35 15.30
COF 170310C00075000 C 03/10/17 75.0 14.60 18.75
COF 170310C00080000 C 03/10/17 80.0 9.50 14.15
COF 170310C00081000 C 03/10/17 81.0 8.50 13.10
COF 170310C00081500 C 03/10/17 81.5 8.00 12.70
COF 170310C00082000 C 03/10/17 82.0 7.50 12.15
COF 170310C00082500 C 03/10/17 82.5 7.00 11.75
COF 170310C00083000 C 03/10/17 83.0 6.55 11.15
COF 170310C00083500 C 03/10/17 83.5 6.05 10.70
COF 170310C00084000 C 03/10/17 84.0 5.55 10.25
COF 170310C00084500 C 03/10/17 84.5 5.15 9.80
COF 170310C00085000 C 03/10/17 85.0 4.65 8.75
COF 170310C00085500 C 03/10/17 85.5 4.15 8.60
COF 170310C00086000 C 03/10/17 86.0 4.55 7.65
COF 170310C00086500 C 03/10/17 86.5 4.10 6.80
COF 170310C00087000 C 03/10/17 87.0 3.70 6.45
COF 170310C00087500 C 03/10/17 87.5 3.30 6.10
COF 170310C00088000 C 03/10/17 88.0 3.45 5.70
COF 170310C00088500 C 03/10/17 88.5 2.62 4.70
COF 170310C00089000 C 03/10/17 89.0 2.87 4.40
COF 170310C00089500 C 03/10/17 89.5 2.20 4.40
COF 170310C00090000 C 03/10/17 90.0 2.70 3.60
COF 170310C00090500 C 03/10/17 90.5 2.37 3.35
COF 170310C00091000 C 03/10/17 91.0 2.16 2.83
COF 170310C00091500 C 03/10/17 91.5 1.84 2.67
COF 170310C00092000 C 03/10/17 92.0 1.67 2.59
COF 170310C00092500 C 03/10/17 92.5 1.36 2.21
COF 170310C00093000 C 03/10/17 93.0 1.17 2.17
COF 170310C00093500 C 03/10/17 93.5 0.84 1.54
COF 170310C00094000 C 03/10/17 94.0 0.76 1.49
COF 170310C00094500 C 03/10/17 94.5 0.63 1.49
COF 170310C00095000 C 03/10/17 95.0 0.45 1.25
COF 170310C00100000 C 03/10/17 100.0 0.06 1.42
COF 170310P00075000 P 03/10/17 75.0 0.00 0.05
COF 170310P00080000 P 03/10/17 80.0 0.00 0.19
COF 170310P00081000 P 03/10/17 81.0 0.00 0.21
COF 170310P00081500 P 03/10/17 81.5 0.00 0.23
COF 170310P00082000 P 03/10/17 82.0 0.00 0.25
COF 170310P00082500 P 03/10/17 82.5 0.00 1.70
COF 170310P00083000 P 03/10/17 83.0 0.00 0.27
COF 170310P00083500 P 03/10/17 83.5 0.00 1.74
COF 170310P00084000 P 03/10/17 84.0 0.05 0.33
COF 170310P00084500 P 03/10/17 84.5 0.00 0.37
COF 170310P00085000 P 03/10/17 85.0 0.00 0.41
COF 170310P00085500 P 03/10/17 85.5 0.00 0.45
COF 170310P00086000 P 03/10/17 86.0 0.20 0.52
COF 170310P00086500 P 03/10/17 86.5 0.18 0.60
COF 170310P00087000 P 03/10/17 87.0 0.00 0.67
COF 170310P00087500 P 03/10/17 87.5 0.34 0.77
COF 170310P00088000 P 03/10/17 88.0 0.43 0.87
COF 170310P00088500 P 03/10/17 88.5 0.52 0.99
COF 170310P00089000 P 03/10/17 89.0 0.55 1.13
COF 170310P00089500 P 03/10/17 89.5 0.66 1.28
COF 170310P00090000 P 03/10/17 90.0 0.85 1.45
COF 170310P00090500 P 03/10/17 90.5 0.96 1.98
COF 170310P00091000 P 03/10/17 91.0 1.15 2.22
COF 170310P00091500 P 03/10/17 91.5 1.37 2.32
COF 170310P00092000 P 03/10/17 92.0 1.68 2.41
COF 170310P00092500 P 03/10/17 92.5 1.91 2.71
COF 170310P00093000 P 03/10/17 93.0 2.20 3.35
COF 170310P00093500 P 03/10/17 93.5 2.41 3.20
COF 170310P00094000 P 03/10/17 94.0 2.78 3.80
COF 170310P00094500 P 03/10/17 94.5 2.35 4.15
COF 170310P00095000 P 03/10/17 95.0 2.40 4.45
COF 170310P00100000 P 03/10/17 100.0 7.05 9.60
COF 170317C00035000 C 03/17/17 35.0 54.35 58.75
COF 170317C00037500 C 03/17/17 37.5 51.85 56.30
COF 170317C00040000 C 03/17/17 40.0 49.35 53.75
COF 170317C00042500 C 03/17/17 42.5 47.00 51.40
COF 170317C00045000 C 03/17/17 45.0 44.50 49.10
COF 170317C00047500 C 03/17/17 47.5 42.00 46.65
COF 170317C00050000 C 03/17/17 50.0 39.50 43.95
COF 170317C00055000 C 03/17/17 55.0 34.70 38.85
COF 170317C00060000 C 03/17/17 60.0 29.50 34.10
COF 170317C00062500 C 03/17/17 62.5 27.25 31.25
COF 170317C00065000 C 03/17/17 65.0 24.50 29.15
COF 170317C00067500 C 03/17/17 67.5 22.00 26.45
COF 170317C00070000 C 03/17/17 70.0 20.30 24.05
COF 170317C00072500 C 03/17/17 72.5 17.80 21.20
COF 170317C00075000 C 03/17/17 75.0 15.30 18.75
COF 170317C00077500 C 03/17/17 77.5 12.80 16.25
COF 170317C00080000 C 03/17/17 80.0 10.35 13.80
COF 170317C00082500 C 03/17/17 82.5 8.15 11.35
COF 170317C00085000 C 03/17/17 85.0 6.45 8.10
COF 170317C00087500 C 03/17/17 87.5 4.65 5.60
COF 170317C00090000 C 03/17/17 90.0 3.05 3.65
COF 170317C00092500 C 03/17/17 92.5 1.68 2.25
COF 170317C00095000 C 03/17/17 95.0 1.00 1.30
COF 170317C00097500 C 03/17/17 97.5 0.44 0.86
COF 170317C00100000 C 03/17/17 100.0 0.15 0.90
COF 170317C00105000 C 03/17/17 105.0 0.00 1.68
COF 170317C00110000 C 03/17/17 110.0 0.00 1.99
COF 170317P00035000 P 03/17/17 35.0 0.00 0.63
COF 170317P00037500 P 03/17/17 37.5 0.00 0.58
COF 170317P00040000 P 03/17/17 40.0 0.00 0.09
COF 170317P00042500 P 03/17/17 42.5 0.00 0.77
COF 170317P00045000 P 03/17/17 45.0 0.00 2.13
COF 170317P00047500 P 03/17/17 47.5 0.00 2.13
COF 170317P00050000 P 03/17/17 50.0 0.00 0.20
COF 170317P00055000 P 03/17/17 55.0 0.00 2.13
COF 170317P00060000 P 03/17/17 60.0 0.00 0.13
COF 170317P00062500 P 03/17/17 62.5 0.00 2.13
COF 170317P00065000 P 03/17/17 65.0 0.00 0.13
COF 170317P00067500 P 03/17/17 67.5 0.00 2.50
COF 170317P00070000 P 03/17/17 70.0 0.00 0.31
COF 170317P00072500 P 03/17/17 72.5 0.00 0.15
COF 170317P00075000 P 03/17/17 75.0 0.00 0.17
COF 170317P00077500 P 03/17/17 77.5 0.00 0.19
COF 170317P00080000 P 03/17/17 80.0 0.03 0.21
COF 170317P00082500 P 03/17/17 82.5 0.05 0.50
COF 170317P00085000 P 03/17/17 85.0 0.25 0.60
COF 170317P00087500 P 03/17/17 87.5 0.61 0.92
COF 170317P00090000 P 03/17/17 90.0 1.28 1.75
COF 170317P00092500 P 03/17/17 92.5 2.40 2.91
COF 170317P00095000 P 03/17/17 95.0 3.85 4.60
COF 170317P00097500 P 03/17/17 97.5 5.40 7.00
COF 170317P00100000 P 03/17/17 100.0 7.55 9.35
COF 170317P00105000 P 03/17/17 105.0 11.00 15.75
COF 170317P00110000 P 03/17/17 110.0 16.55 20.35
COF 170324C00070000 C 03/24/17 70.0 19.90 23.70
COF 170324C00075000 C 03/24/17 75.0 14.50 19.20
COF 170324C00080000 C 03/24/17 80.0 9.60 14.15
COF 170324C00081000 C 03/24/17 81.0 8.65 13.30
COF 170324C00081500 C 03/24/17 81.5 8.15 12.80
COF 170324C00082000 C 03/24/17 82.0 7.70 12.30
COF 170324C00082500 C 03/24/17 82.5 7.25 11.75
COF 170324C00083000 C 03/24/17 83.0 6.75 11.05
COF 170324C00083500 C 03/24/17 83.5 6.30 10.60
COF 170324C00084000 C 03/24/17 84.0 5.85 10.25
COF 170324C00084500 C 03/24/17 84.5 5.40 9.70
COF 170324C00085000 C 03/24/17 85.0 5.00 8.90
COF 170324C00085500 C 03/24/17 85.5 5.55 8.50
COF 170324C00086000 C 03/24/17 86.0 5.40 7.75
COF 170324C00086500 C 03/24/17 86.5 4.65 7.40
COF 170324C00087000 C 03/24/17 87.0 4.35 7.00
COF 170324C00087500 C 03/24/17 87.5 3.75 5.85
COF 170324C00088000 C 03/24/17 88.0 3.80 6.10
COF 170324C00088500 C 03/24/17 88.5 4.20 5.85
COF 170324C00089000 C 03/24/17 89.0 3.85 4.80
COF 170324C00089500 C 03/24/17 89.5 3.60 4.55
COF 170324C00090000 C 03/24/17 90.0 3.25 4.25
COF 170324C00090500 C 03/24/17 90.5 2.99 3.85
COF 170324C00091000 C 03/24/17 91.0 2.73 3.30
COF 170324C00091500 C 03/24/17 91.5 2.48 3.30
COF 170324C00092000 C 03/24/17 92.0 2.24 2.81
COF 170324C00092500 C 03/24/17 92.5 1.97 2.65
COF 170324C00093000 C 03/24/17 93.0 1.80 2.28
COF 170324C00093500 C 03/24/17 93.5 1.55 2.32
COF 170324C00094000 C 03/24/17 94.0 1.40 2.13
COF 170324C00094500 C 03/24/17 94.5 1.23 1.94
COF 170324C00095000 C 03/24/17 95.0 1.00 1.76
COF 170324C00100000 C 03/24/17 100.0 0.24 1.03
COF 170324P00070000 P 03/24/17 70.0 0.00 0.48
COF 170324P00075000 P 03/24/17 75.0 0.00 0.58
COF 170324P00080000 P 03/24/17 80.0 0.04 0.31
COF 170324P00081000 P 03/24/17 81.0 0.07 0.35
COF 170324P00081500 P 03/24/17 81.5 0.07 0.40
COF 170324P00082000 P 03/24/17 82.0 0.00 0.43
COF 170324P00082500 P 03/24/17 82.5 0.14 0.58
COF 170324P00083000 P 03/24/17 83.0 0.17 0.63
COF 170324P00083500 P 03/24/17 83.5 0.21 1.04
COF 170324P00084000 P 03/24/17 84.0 0.25 1.08
COF 170324P00084500 P 03/24/17 84.5 0.31 1.10
COF 170324P00085000 P 03/24/17 85.0 0.32 0.74
COF 170324P00085500 P 03/24/17 85.5 0.42 0.81
COF 170324P00086000 P 03/24/17 86.0 0.49 0.90
COF 170324P00086500 P 03/24/17 86.5 0.58 0.87
COF 170324P00087000 P 03/24/17 87.0 0.27 0.99
COF 170324P00087500 P 03/24/17 87.5 0.77 1.10
COF 170324P00088000 P 03/24/17 88.0 0.87 1.23
COF 170324P00088500 P 03/24/17 88.5 0.99 1.71
COF 170324P00089000 P 03/24/17 89.0 1.14 1.65
COF 170324P00089500 P 03/24/17 89.5 1.28 2.12
COF 170324P00090000 P 03/24/17 90.0 1.42 2.01
COF 170324P00090500 P 03/24/17 90.5 1.57 2.08
COF 170324P00091000 P 03/24/17 91.0 1.67 2.45
COF 170324P00091500 P 03/24/17 91.5 2.00 2.53
COF 170324P00092000 P 03/24/17 92.0 2.18 2.96
COF 170324P00092500 P 03/24/17 92.5 2.45 3.10
COF 170324P00093000 P 03/24/17 93.0 2.66 3.40
COF 170324P00093500 P 03/24/17 93.5 2.99 3.90
COF 170324P00094000 P 03/24/17 94.0 3.25 4.00
COF 170324P00094500 P 03/24/17 94.5 3.55 4.60
COF 170324P00095000 P 03/24/17 95.0 2.99 4.85
COF 170324P00100000 P 03/24/17 100.0 7.25 9.95
COF 170331C00070000 C 03/31/17 70.0 20.05 23.75
COF 170331C00075000 C 03/31/17 75.0 14.55 19.20
COF 170331C00080000 C 03/31/17 80.0 9.70 14.35
COF 170331C00080500 C 03/31/17 80.5 9.20 13.85
COF 170331C00081000 C 03/31/17 81.0 8.75 13.30
COF 170331C00081500 C 03/31/17 81.5 8.25 12.70
COF 170331C00082000 C 03/31/17 82.0 7.80 12.30
COF 170331C00082500 C 03/31/17 82.5 7.35 11.65
COF 170331C00083000 C 03/31/17 83.0 6.90 11.10
COF 170331C00083500 C 03/31/17 83.5 6.50 10.70
COF 170331C00084000 C 03/31/17 84.0 6.00 10.10
COF 170331C00084500 C 03/31/17 84.5 5.55 9.65
COF 170331C00085000 C 03/31/17 85.0 6.05 9.05
COF 170331C00085500 C 03/31/17 85.5 5.55 8.40
COF 170331C00086000 C 03/31/17 86.0 5.25 8.15
COF 170331C00086500 C 03/31/17 86.5 4.85 7.75
COF 170331C00087000 C 03/31/17 87.0 4.30 6.40
COF 170331C00087500 C 03/31/17 87.5 4.10 6.10
COF 170331C00088000 C 03/31/17 88.0 3.85 6.50
COF 170331C00088500 C 03/31/17 88.5 4.20 5.85
COF 170331C00089000 C 03/31/17 89.0 3.85 5.00
COF 170331C00089500 C 03/31/17 89.5 3.70 4.90
COF 170331C00090000 C 03/31/17 90.0 3.40 4.25
COF 170331C00090500 C 03/31/17 90.5 3.10 4.10
COF 170331C00091000 C 03/31/17 91.0 2.91 3.65
COF 170331C00091500 C 03/31/17 91.5 2.65 3.50
COF 170331C00092000 C 03/31/17 92.0 2.40 3.30
COF 170331C00092500 C 03/31/17 92.5 2.19 2.76
COF 170331C00093000 C 03/31/17 93.0 1.96 2.76
COF 170331C00093500 C 03/31/17 93.5 1.76 2.56
COF 170331C00094000 C 03/31/17 94.0 1.57 2.33
COF 170331C00094500 C 03/31/17 94.5 1.39 2.14
COF 170331C00095000 C 03/31/17 95.0 1.21 1.95
COF 170331C00100000 C 03/31/17 100.0 0.20 1.21
COF 170331P00070000 P 03/31/17 70.0 0.00 0.49
COF 170331P00075000 P 03/31/17 75.0 0.00 0.49
COF 170331P00080000 P 03/31/17 80.0 0.00 0.40
COF 170331P00080500 P 03/31/17 80.5 0.00 0.42
COF 170331P00081000 P 03/31/17 81.0 0.00 0.45
COF 170331P00081500 P 03/31/17 81.5 0.00 0.71
COF 170331P00082000 P 03/31/17 82.0 0.00 0.52
COF 170331P00082500 P 03/31/17 82.5 0.00 0.57
COF 170331P00083000 P 03/31/17 83.0 0.04 0.62
COF 170331P00083500 P 03/31/17 83.5 0.27 0.68
COF 170331P00084000 P 03/31/17 84.0 0.37 0.74
COF 170331P00084500 P 03/31/17 84.5 0.31 0.81
COF 170331P00085000 P 03/31/17 85.0 0.19 0.89
COF 170331P00085500 P 03/31/17 85.5 0.44 0.98
COF 170331P00086000 P 03/31/17 86.0 0.65 0.99
COF 170331P00086500 P 03/31/17 86.5 0.71 1.18
COF 170331P00087000 P 03/31/17 87.0 0.84 1.18
COF 170331P00087500 P 03/31/17 87.5 0.94 1.34
COF 170331P00088000 P 03/31/17 88.0 0.89 1.49
COF 170331P00088500 P 03/31/17 88.5 1.13 1.63
COF 170331P00089000 P 03/31/17 89.0 1.32 1.88
COF 170331P00089500 P 03/31/17 89.5 1.46 2.14
COF 170331P00090000 P 03/31/17 90.0 1.60 2.51
COF 170331P00090500 P 03/31/17 90.5 1.76 2.47
COF 170331P00091000 P 03/31/17 91.0 1.96 2.66
COF 170331P00091500 P 03/31/17 91.5 2.16 2.86
COF 170331P00092000 P 03/31/17 92.0 2.38 3.25
COF 170331P00092500 P 03/31/17 92.5 2.59 3.40
COF 170331P00093000 P 03/31/17 93.0 2.87 3.85
COF 170331P00093500 P 03/31/17 93.5 3.15 4.10
COF 170331P00094000 P 03/31/17 94.0 3.35 4.70
COF 170331P00094500 P 03/31/17 94.5 3.55 4.60
COF 170331P00095000 P 03/31/17 95.0 4.10 5.00
COF 170331P00100000 P 03/31/17 100.0 7.30 9.80
COF 170616C00037500 C 06/16/17 37.5 52.00 56.65
COF 170616C00040000 C 06/16/17 40.0 49.50 54.15
COF 170616C00042500 C 06/16/17 42.5 47.00 51.65
COF 170616C00045000 C 06/16/17 45.0 44.50 49.15
COF 170616C00047500 C 06/16/17 47.5 42.00 46.60
COF 170616C00050000 C 06/16/17 50.0 39.50 44.15
COF 170616C00055000 C 06/16/17 55.0 34.50 39.25
COF 170616C00060000 C 06/16/17 60.0 29.55 34.25
COF 170616C00065000 C 06/16/17 65.0 25.15 28.70
COF 170616C00067500 C 06/16/17 67.5 22.70 26.65
COF 170616C00070000 C 06/16/17 70.0 20.30 24.10
COF 170616C00072500 C 06/16/17 72.5 18.40 21.30
COF 170616C00075000 C 06/16/17 75.0 15.95 18.95
COF 170616C00077500 C 06/16/17 77.5 13.70 16.35
COF 170616C00080000 C 06/16/17 80.0 12.20 14.00
COF 170616C00082500 C 06/16/17 82.5 9.85 11.50
COF 170616C00085000 C 06/16/17 85.0 8.65 10.30
COF 170616C00087500 C 06/16/17 87.5 6.85 7.85
COF 170616C00090000 C 06/16/17 90.0 5.65 6.30
COF 170616C00092500 C 06/16/17 92.5 4.40 5.00
COF 170616C00095000 C 06/16/17 95.0 3.25 3.85
COF 170616C00097500 C 06/16/17 97.5 2.38 2.90
COF 170616C00100000 C 06/16/17 100.0 1.56 2.16
COF 170616C00105000 C 06/16/17 105.0 0.70 1.15
COF 170616C00110000 C 06/16/17 110.0 0.30 1.31
COF 170616C00115000 C 06/16/17 115.0 0.03 1.60
COF 170616P00037500 P 06/16/17 37.5 0.00 1.42
COF 170616P00040000 P 06/16/17 40.0 0.00 1.12
COF 170616P00042500 P 06/16/17 42.5 0.00 1.03
COF 170616P00045000 P 06/16/17 45.0 0.00 1.01
COF 170616P00047500 P 06/16/17 47.5 0.00 2.10
COF 170616P00050000 P 06/16/17 50.0 0.00 1.16
COF 170616P00055000 P 06/16/17 55.0 0.00 0.41
COF 170616P00060000 P 06/16/17 60.0 0.00 0.29
COF 170616P00065000 P 06/16/17 65.0 0.00 0.41
COF 170616P00067500 P 06/16/17 67.5 0.16 0.49
COF 170616P00070000 P 06/16/17 70.0 0.27 0.60
COF 170616P00072500 P 06/16/17 72.5 0.39 0.75
COF 170616P00075000 P 06/16/17 75.0 0.56 0.95
COF 170616P00077500 P 06/16/17 77.5 0.80 1.24
COF 170616P00080000 P 06/16/17 80.0 1.12 1.61
COF 170616P00082500 P 06/16/17 82.5 1.59 2.13
COF 170616P00085000 P 06/16/17 85.0 2.09 2.80
COF 170616P00087500 P 06/16/17 87.5 3.05 3.65
COF 170616P00090000 P 06/16/17 90.0 4.00 4.65
COF 170616P00092500 P 06/16/17 92.5 5.20 5.80
COF 170616P00095000 P 06/16/17 95.0 6.60 7.25
COF 170616P00097500 P 06/16/17 97.5 7.75 8.75
COF 170616P00100000 P 06/16/17 100.0 8.90 10.65
COF 170616P00105000 P 06/16/17 105.0 13.40 15.60
COF 170616P00110000 P 06/16/17 110.0 17.35 20.60
COF 170616P00115000 P 06/16/17 115.0 21.80 25.70
COF 170915C00045000 C 09/15/17 45.0 44.55 49.15
COF 170915C00047500 C 09/15/17 47.5 42.00 46.65
COF 170915C00050000 C 09/15/17 50.0 39.50 44.15
COF 170915C00055000 C 09/15/17 55.0 34.60 39.25
COF 170915C00060000 C 09/15/17 60.0 29.70 34.40
COF 170915C00065000 C 09/15/17 65.0 25.00 29.70
COF 170915C00070000 C 09/15/17 70.0 20.95 24.60
COF 170915C00075000 C 09/15/17 75.0 16.65 20.60
COF 170915C00077500 C 09/15/17 77.5 14.60 17.65
COF 170915C00080000 C 09/15/17 80.0 12.65 14.85
COF 170915C00082500 C 09/15/17 82.5 11.60 13.75
COF 170915C00085000 C 09/15/17 85.0 9.90 11.20
COF 170915C00087500 C 09/15/17 87.5 8.40 9.55
COF 170915C00090000 C 09/15/17 90.0 6.90 8.10
COF 170915C00092500 C 09/15/17 92.5 5.65 6.80
COF 170915C00095000 C 09/15/17 95.0 4.50 5.65
COF 170915C00097500 C 09/15/17 97.5 3.70 4.65
COF 170915C00100000 C 09/15/17 100.0 3.00 3.80
COF 170915C00105000 C 09/15/17 105.0 1.59 2.45
COF 170915C00110000 C 09/15/17 110.0 0.82 2.59
COF 170915C00115000 C 09/15/17 115.0 0.46 1.81
COF 170915C00120000 C 09/15/17 120.0 0.00 0.77
COF 170915C00125000 C 09/15/17 125.0 0.00 2.17
COF 170915C00130000 C 09/15/17 130.0 0.02 1.69
COF 170915P00045000 P 09/15/17 45.0 0.00 0.50
COF 170915P00047500 P 09/15/17 47.5 0.00 3.65
COF 170915P00050000 P 09/15/17 50.0 0.00 2.29
COF 170915P00055000 P 09/15/17 55.0 0.00 1.97
COF 170915P00060000 P 09/15/17 60.0 0.00 1.90
COF 170915P00065000 P 09/15/17 65.0 0.00 2.00
COF 170915P00070000 P 09/15/17 70.0 0.15 1.35
COF 170915P00075000 P 09/15/17 75.0 1.25 2.19
COF 170915P00077500 P 09/15/17 77.5 1.60 2.50
COF 170915P00080000 P 09/15/17 80.0 2.20 3.20
COF 170915P00082500 P 09/15/17 82.5 2.80 3.90
COF 170915P00085000 P 09/15/17 85.0 3.50 4.70
COF 170915P00087500 P 09/15/17 87.5 4.40 5.60
COF 170915P00090000 P 09/15/17 90.0 5.40 6.65
COF 170915P00092500 P 09/15/17 92.5 6.65 7.85
COF 170915P00095000 P 09/15/17 95.0 8.05 9.20
COF 170915P00097500 P 09/15/17 97.5 9.60 10.70
COF 170915P00100000 P 09/15/17 100.0 11.10 12.40
COF 170915P00105000 P 09/15/17 105.0 14.15 16.15
COF 170915P00110000 P 09/15/17 110.0 18.45 21.35
COF 170915P00115000 P 09/15/17 115.0 22.20 26.35
COF 170915P00120000 P 09/15/17 120.0 27.20 30.80
COF 170915P00125000 P 09/15/17 125.0 31.40 36.00
COF 170915P00130000 P 09/15/17 130.0 36.75 40.60
COF 180119C00030000 C 01/19/18 30.0 59.05 64.00
COF 180119C00032500 C 01/19/18 32.5 56.55 61.50
COF 180119C00035000 C 01/19/18 35.0 54.05 59.00
COF 180119C00037500 C 01/19/18 37.5 51.55 56.50
COF 180119C00040000 C 01/19/18 40.0 49.05 54.00
COF 180119C00042500 C 01/19/18 42.5 46.50 51.45
COF 180119C00045000 C 01/19/18 45.0 44.00 48.95
COF 180119C00047500 C 01/19/18 47.5 42.05 47.00
COF 180119C00050000 C 01/19/18 50.0 39.55 44.50
COF 180119C00052500 C 01/19/18 52.5 37.05 42.00
COF 180119C00055000 C 01/19/18 55.0 34.50 39.50
COF 180119C00057500 C 01/19/18 57.5 32.50 37.45
COF 180119C00060000 C 01/19/18 60.0 30.40 34.95
COF 180119C00062500 C 01/19/18 62.5 27.90 32.50
COF 180119C00065000 C 01/19/18 65.0 25.50 30.00
COF 180119C00067500 C 01/19/18 67.5 24.05 27.90
COF 180119C00070000 C 01/19/18 70.0 21.95 25.80
COF 180119C00072500 C 01/19/18 72.5 20.10 23.00
COF 180119C00075000 C 01/19/18 75.0 17.50 19.80
COF 180119C00077500 C 01/19/18 77.5 16.45 18.30
COF 180119C00080000 C 01/19/18 80.0 13.50 16.50
COF 180119C00082500 C 01/19/18 82.5 13.20 14.35
COF 180119C00085000 C 01/19/18 85.0 11.80 13.15
COF 180119C00087500 C 01/19/18 87.5 10.30 11.40
COF 180119C00090000 C 01/19/18 90.0 9.00 10.25
COF 180119C00092500 C 01/19/18 92.5 8.25 8.85
COF 180119C00095000 C 01/19/18 95.0 7.10 7.70
COF 180119C00097500 C 01/19/18 97.5 5.45 6.70
COF 180119C00100000 C 01/19/18 100.0 5.05 5.85
COF 180119C00105000 C 01/19/18 105.0 2.60 4.25
COF 180119C00110000 C 01/19/18 110.0 2.13 3.20
COF 180119C00115000 C 01/19/18 115.0 1.38 4.50
COF 180119C00120000 C 01/19/18 120.0 0.60 1.62
COF 180119C00125000 C 01/19/18 125.0 0.14 2.04
COF 180119C00130000 C 01/19/18 130.0 0.25 2.15
COF 180119P00030000 P 01/19/18 30.0 0.05 0.40
COF 180119P00032500 P 01/19/18 32.5 0.00 5.00
COF 180119P00035000 P 01/19/18 35.0 0.15 5.00
COF 180119P00037500 P 01/19/18 37.5 0.05 5.00
COF 180119P00040000 P 01/19/18 40.0 0.00 0.65
COF 180119P00042500 P 01/19/18 42.5 0.05 2.20
COF 180119P00045000 P 01/19/18 45.0 0.20 0.70
COF 180119P00047500 P 01/19/18 47.5 0.20 5.00
COF 180119P00050000 P 01/19/18 50.0 0.60 1.00
COF 180119P00052500 P 01/19/18 52.5 0.20 2.50
COF 180119P00055000 P 01/19/18 55.0 0.45 5.00
COF 180119P00057500 P 01/19/18 57.5 0.55 2.65
COF 180119P00060000 P 01/19/18 60.0 0.77 2.59
COF 180119P00062500 P 01/19/18 62.5 0.99 1.97
COF 180119P00065000 P 01/19/18 65.0 0.37 2.25
COF 180119P00067500 P 01/19/18 67.5 1.64 2.58
COF 180119P00070000 P 01/19/18 70.0 2.10 2.92
COF 180119P00072500 P 01/19/18 72.5 2.36 3.35
COF 180119P00075000 P 01/19/18 75.0 3.15 3.50
COF 180119P00077500 P 01/19/18 77.5 3.70 4.30
COF 180119P00080000 P 01/19/18 80.0 4.50 4.80
COF 180119P00082500 P 01/19/18 82.5 5.10 5.55
COF 180119P00085000 P 01/19/18 85.0 6.00 6.45
COF 180119P00087500 P 01/19/18 87.5 6.95 7.50
COF 180119P00090000 P 01/19/18 90.0 7.55 8.60
COF 180119P00092500 P 01/19/18 92.5 8.75 9.85
COF 180119P00095000 P 01/19/18 95.0 10.15 11.80
COF 180119P00097500 P 01/19/18 97.5 11.65 12.75
COF 180119P00100000 P 01/19/18 100.0 13.05 14.40
COF 180119P00105000 P 01/19/18 105.0 16.40 19.45
COF 180119P00110000 P 01/19/18 110.0 20.15 21.95
COF 180119P00115000 P 01/19/18 115.0 24.10 27.95
COF 180119P00120000 P 01/19/18 120.0 28.65 32.35
COF 180119P00125000 P 01/19/18 125.0 32.05 36.50
COF 180119P00130000 P 01/19/18 130.0 36.55 41.50
COF 190118C00040000 C 01/18/19 40.0 48.50 52.05
COF 190118C00042500 C 01/18/19 42.5 46.50 51.45
COF 190118C00045000 C 01/18/19 45.0 44.00 48.95
COF 190118C00047500 C 01/18/19 47.5 42.00 46.95
COF 190118C00050000 C 01/18/19 50.0 40.00 44.95
COF 190118C00055000 C 01/18/19 55.0 35.50 40.45
COF 190118C00060000 C 01/18/19 60.0 31.55 36.00
COF 190118C00065000 C 01/18/19 65.0 27.25 32.00
COF 190118C00070000 C 01/18/19 70.0 23.50 28.45
COF 190118C00072500 C 01/18/19 72.5 21.50 26.45
COF 190118C00075000 C 01/18/19 75.0 20.00 24.95
COF 190118C00077500 C 01/18/19 77.5 18.50 23.40
COF 190118C00080000 C 01/18/19 80.0 17.05 22.00
COF 190118C00082500 C 01/18/19 82.5 15.50 20.50
COF 190118C00085000 C 01/18/19 85.0 14.00 18.50
COF 190118C00087500 C 01/18/19 87.5 12.50 17.50
COF 190118C00090000 C 01/18/19 90.0 11.50 16.00
COF 190118C00092500 C 01/18/19 92.5 10.00 15.00
COF 190118C00095000 C 01/18/19 95.0 9.00 13.80
COF 190118C00097500 C 01/18/19 97.5 8.00 12.75
COF 190118C00100000 C 01/18/19 100.0 7.50 11.75
COF 190118C00105000 C 01/18/19 105.0 6.70 8.35
COF 190118C00110000 C 01/18/19 110.0 4.25 9.00
COF 190118C00115000 C 01/18/19 115.0 3.10 7.45
COF 190118C00120000 C 01/18/19 120.0 1.50 6.15
COF 190118C00125000 C 01/18/19 125.0 1.12 4.85
COF 190118C00130000 C 01/18/19 130.0 1.30 4.45
COF 190118C00135000 C 01/18/19 135.0 0.15 5.00
COF 190118P00040000 P 01/18/19 40.0 0.00 1.40
COF 190118P00042500 P 01/18/19 42.5 0.00 2.00
COF 190118P00045000 P 01/18/19 45.0 0.06 5.00
COF 190118P00047500 P 01/18/19 47.5 0.00 4.40
COF 190118P00050000 P 01/18/19 50.0 0.00 4.80
COF 190118P00055000 P 01/18/19 55.0 0.15 5.00
COF 190118P00060000 P 01/18/19 60.0 0.55 5.50
COF 190118P00065000 P 01/18/19 65.0 3.25 5.15
COF 190118P00070000 P 01/18/19 70.0 4.20 6.65
COF 190118P00072500 P 01/18/19 72.5 4.70 7.45
COF 190118P00075000 P 01/18/19 75.0 5.30 8.25
COF 190118P00077500 P 01/18/19 77.5 5.90 9.30
COF 190118P00080000 P 01/18/19 80.0 6.70 10.40
COF 190118P00082500 P 01/18/19 82.5 7.25 11.55
COF 190118P00085000 P 01/18/19 85.0 8.20 12.80
COF 190118P00087500 P 01/18/19 87.5 9.70 14.00
COF 190118P00090000 P 01/18/19 90.0 10.80 15.45
COF 190118P00092500 P 01/18/19 92.5 12.00 16.50
COF 190118P00095000 P 01/18/19 95.0 13.00 16.30
COF 190118P00097500 P 01/18/19 97.5 14.50 19.45
COF 190118P00100000 P 01/18/19 100.0 16.00 21.00
COF 190118P00105000 P 01/18/19 105.0 19.30 24.00
COF 190118P00110000 P 01/18/19 110.0 23.05 27.50
COF 190118P00115000 P 01/18/19 115.0 26.55 31.00
COF 190118P00120000 P 01/18/19 120.0 30.05 35.00
COF 190118P00125000 P 01/18/19 125.0 34.05 39.00
COF 190118P00130000 P 01/18/19 130.0 38.05 43.00
COF 190118P00135000 P 01/18/19 135.0 42.55 47.50

OPRA data is delayed 15 minutes.