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 (2016-05-13)Premium Content

Capital One Financial Corporation (COF)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 160701C00050000 C 07/01/16 50.0 11.65 13.05
COF 160701C00052500 C 07/01/16 52.5 8.60 11.65
COF 160701C00055000 C 07/01/16 55.0 6.85 7.85
COF 160701C00055500 C 07/01/16 55.5 6.40 7.70
COF 160701C00056000 C 07/01/16 56.0 5.95 6.85
COF 160701C00056500 C 07/01/16 56.5 5.50 6.75
COF 160701C00057000 C 07/01/16 57.0 4.95 6.25
COF 160701C00057500 C 07/01/16 57.5 4.50 6.40
COF 160701C00058000 C 07/01/16 58.0 4.00 5.25
COF 160701C00058500 C 07/01/16 58.5 3.50 4.55
COF 160701C00059000 C 07/01/16 59.0 3.35 4.00
COF 160701C00059500 C 07/01/16 59.5 3.00 3.55
COF 160701C00060000 C 07/01/16 60.0 2.63 3.15
COF 160701C00060500 C 07/01/16 60.5 2.27 2.72
COF 160701C00061000 C 07/01/16 61.0 1.97 2.29
COF 160701C00061500 C 07/01/16 61.5 1.67 1.82
COF 160701C00062000 C 07/01/16 62.0 1.39 1.51
COF 160701C00062500 C 07/01/16 62.5 1.14 1.25
COF 160701C00063000 C 07/01/16 63.0 0.92 1.03
COF 160701C00063500 C 07/01/16 63.5 0.72 0.84
COF 160701C00064000 C 07/01/16 64.0 0.56 0.66
COF 160701C00064500 C 07/01/16 64.5 0.43 0.52
COF 160701C00065000 C 07/01/16 65.0 0.32 0.39
COF 160701C00065500 C 07/01/16 65.5 0.23 0.30
COF 160701C00066000 C 07/01/16 66.0 0.17 0.24
COF 160701C00066500 C 07/01/16 66.5 0.12 0.18
COF 160701C00067000 C 07/01/16 67.0 0.08 0.14
COF 160701C00067500 C 07/01/16 67.5 0.05 0.12
COF 160701C00068000 C 07/01/16 68.0 0.03 0.09
COF 160701C00068500 C 07/01/16 68.5 0.01 0.07
COF 160701C00069000 C 07/01/16 69.0 0.00 0.07
COF 160701C00069500 C 07/01/16 69.5 0.00 0.17
COF 160701C00070000 C 07/01/16 70.0 0.00 0.08
COF 160701C00070500 C 07/01/16 70.5 0.00 0.14
COF 160701C00071000 C 07/01/16 71.0 0.00 0.28
COF 160701C00071500 C 07/01/16 71.5 0.00 0.17
COF 160701C00072000 C 07/01/16 72.0 0.00 0.25
COF 160701C00072500 C 07/01/16 72.5 0.00 0.21
COF 160701C00073000 C 07/01/16 73.0 0.00 0.10
COF 160701C00073500 C 07/01/16 73.5 0.00 0.36
COF 160701C00074000 C 07/01/16 74.0 0.00 0.36
COF 160701C00074500 C 07/01/16 74.5 0.00 0.20
COF 160701C00075000 C 07/01/16 75.0 0.00 0.08
COF 160701C00075500 C 07/01/16 75.5 0.00 0.50
COF 160701C00076000 C 07/01/16 76.0 0.00 0.50
COF 160701C00076500 C 07/01/16 76.5 0.00 0.50
COF 160701C00077000 C 07/01/16 77.0 0.00 0.20
COF 160701C00077500 C 07/01/16 77.5 0.00 0.20
COF 160701C00078000 C 07/01/16 78.0 0.00 0.50
COF 160701C00078500 C 07/01/16 78.5 0.00 0.20
COF 160701C00079000 C 07/01/16 79.0 0.00 0.50
COF 160701C00079500 C 07/01/16 79.5 0.00 0.20
COF 160701C00080000 C 07/01/16 80.0 0.00 0.17
COF 160701C00085000 C 07/01/16 85.0 0.00 0.50
COF 160701P00050000 P 07/01/16 50.0 0.01 0.14
COF 160701P00052500 P 07/01/16 52.5 0.01 0.50
COF 160701P00055000 P 07/01/16 55.0 0.03 0.48
COF 160701P00055500 P 07/01/16 55.5 0.05 0.40
COF 160701P00056000 P 07/01/16 56.0 0.07 0.36
COF 160701P00056500 P 07/01/16 56.5 0.24 0.36
COF 160701P00057000 P 07/01/16 57.0 0.30 0.40
COF 160701P00057500 P 07/01/16 57.5 0.35 0.52
COF 160701P00058000 P 07/01/16 58.0 0.41 0.54
COF 160701P00058500 P 07/01/16 58.5 0.49 0.67
COF 160701P00059000 P 07/01/16 59.0 0.58 0.70
COF 160701P00059500 P 07/01/16 59.5 0.68 0.89
COF 160701P00060000 P 07/01/16 60.0 0.80 1.01
COF 160701P00060500 P 07/01/16 60.5 0.94 1.06
COF 160701P00061000 P 07/01/16 61.0 1.11 1.21
COF 160701P00061500 P 07/01/16 61.5 1.30 1.43
COF 160701P00062000 P 07/01/16 62.0 1.48 1.66
COF 160701P00062500 P 07/01/16 62.5 1.67 1.93
COF 160701P00063000 P 07/01/16 63.0 1.93 2.16
COF 160701P00063500 P 07/01/16 63.5 2.21 2.50
COF 160701P00064000 P 07/01/16 64.0 2.57 2.90
COF 160701P00064500 P 07/01/16 64.5 2.92 3.25
COF 160701P00065000 P 07/01/16 65.0 3.05 3.60
COF 160701P00065500 P 07/01/16 65.5 3.70 4.05
COF 160701P00066000 P 07/01/16 66.0 4.15 4.45
COF 160701P00066500 P 07/01/16 66.5 3.95 4.95
COF 160701P00067000 P 07/01/16 67.0 3.70 5.60
COF 160701P00067500 P 07/01/16 67.5 3.35 6.20
COF 160701P00068000 P 07/01/16 68.0 4.00 6.50
COF 160701P00068500 P 07/01/16 68.5 4.30 6.90
COF 160701P00069000 P 07/01/16 69.0 4.75 7.50
COF 160701P00069500 P 07/01/16 69.5 5.30 8.30
COF 160701P00070000 P 07/01/16 70.0 5.80 8.55
COF 160701P00070500 P 07/01/16 70.5 7.35 9.20
COF 160701P00071000 P 07/01/16 71.0 8.45 9.25
COF 160701P00071500 P 07/01/16 71.5 7.30 10.95
COF 160701P00072000 P 07/01/16 72.0 8.65 10.95
COF 160701P00072500 P 07/01/16 72.5 8.55 11.30
COF 160701P00073000 P 07/01/16 73.0 8.85 12.45
COF 160701P00073500 P 07/01/16 73.5 9.40 12.40
COF 160701P00074000 P 07/01/16 74.0 10.75 12.75
COF 160701P00074500 P 07/01/16 74.5 10.35 13.80
COF 160701P00075000 P 07/01/16 75.0 10.90 14.35
COF 160701P00075500 P 07/01/16 75.5 11.40 14.80
COF 160701P00076000 P 07/01/16 76.0 11.90 15.25
COF 160701P00076500 P 07/01/16 76.5 12.40 16.00
COF 160701P00077000 P 07/01/16 77.0 12.90 16.05
COF 160701P00077500 P 07/01/16 77.5 13.40 16.50
COF 160701P00078000 P 07/01/16 78.0 13.90 17.70
COF 160701P00078500 P 07/01/16 78.5 14.40 17.55
COF 160701P00079000 P 07/01/16 79.0 15.30 18.50
COF 160701P00079500 P 07/01/16 79.5 15.50 19.70
COF 160701P00080000 P 07/01/16 80.0 16.45 20.25
COF 160701P00085000 P 07/01/16 85.0 21.55 24.80
COF 160708C00050000 C 07/08/16 50.0 11.70 14.40
COF 160708C00055000 C 07/08/16 55.0 6.95 9.40
COF 160708C00058500 C 07/08/16 58.5 3.95 5.20
COF 160708C00059000 C 07/08/16 59.0 3.65 4.30
COF 160708C00059500 C 07/08/16 59.5 3.25 3.90
COF 160708C00060000 C 07/08/16 60.0 2.92 3.30
COF 160708C00060500 C 07/08/16 60.5 2.58 3.05
COF 160708C00061000 C 07/08/16 61.0 2.28 2.62
COF 160708C00061500 C 07/08/16 61.5 1.97 2.17
COF 160708C00062000 C 07/08/16 62.0 1.69 1.89
COF 160708C00062500 C 07/08/16 62.5 1.43 1.60
COF 160708C00063000 C 07/08/16 63.0 1.19 1.37
COF 160708C00063500 C 07/08/16 63.5 1.00 1.15
COF 160708C00064000 C 07/08/16 64.0 0.82 0.97
COF 160708C00064500 C 07/08/16 64.5 0.65 0.79
COF 160708C00065000 C 07/08/16 65.0 0.52 0.64
COF 160708C00065500 C 07/08/16 65.5 0.41 0.52
COF 160708C00066000 C 07/08/16 66.0 0.31 0.41
COF 160708C00066500 C 07/08/16 66.5 0.24 0.33
COF 160708C00067000 C 07/08/16 67.0 0.18 0.25
COF 160708C00067500 C 07/08/16 67.5 0.12 0.20
COF 160708C00068000 C 07/08/16 68.0 0.00 0.23
COF 160708C00068500 C 07/08/16 68.5 0.00 0.14
COF 160708C00069000 C 07/08/16 69.0 0.00 0.30
COF 160708C00069500 C 07/08/16 69.5 0.00 0.25
COF 160708C00070000 C 07/08/16 70.0 0.00 0.18
COF 160708C00070500 C 07/08/16 70.5 0.00 0.12
COF 160708C00071000 C 07/08/16 71.0 0.00 0.49
COF 160708C00071500 C 07/08/16 71.5 0.00 0.23
COF 160708C00072000 C 07/08/16 72.0 0.00 0.21
COF 160708C00072500 C 07/08/16 72.5 0.00 0.13
COF 160708C00073000 C 07/08/16 73.0 0.00 0.50
COF 160708C00073500 C 07/08/16 73.5 0.00 0.21
COF 160708C00074000 C 07/08/16 74.0 0.00 0.50
COF 160708C00074500 C 07/08/16 74.5 0.00 0.20
COF 160708C00075000 C 07/08/16 75.0 0.00 0.50
COF 160708C00075500 C 07/08/16 75.5 0.00 0.50
COF 160708C00076000 C 07/08/16 76.0 0.00 0.20
COF 160708C00076500 C 07/08/16 76.5 0.00 0.50
COF 160708C00077000 C 07/08/16 77.0 0.00 0.20
COF 160708C00077500 C 07/08/16 77.5 0.00 0.20
COF 160708C00078000 C 07/08/16 78.0 0.00 0.20
COF 160708C00078500 C 07/08/16 78.5 0.00 0.20
COF 160708C00079000 C 07/08/16 79.0 0.00 0.20
COF 160708C00079500 C 07/08/16 79.5 0.00 0.20
COF 160708C00080000 C 07/08/16 80.0 0.00 0.20
COF 160708C00080500 C 07/08/16 80.5 0.00 0.20
COF 160708C00081000 C 07/08/16 81.0 0.00 0.20
COF 160708C00082000 C 07/08/16 82.0 0.00 0.20
COF 160708P00050000 P 07/08/16 50.0 0.00 0.18
COF 160708P00055000 P 07/08/16 55.0 0.25 0.35
COF 160708P00058500 P 07/08/16 58.5 0.70 0.85
COF 160708P00059000 P 07/08/16 59.0 0.81 1.01
COF 160708P00059500 P 07/08/16 59.5 0.94 1.24
COF 160708P00060000 P 07/08/16 60.0 1.02 1.29
COF 160708P00060500 P 07/08/16 60.5 1.22 1.58
COF 160708P00061000 P 07/08/16 61.0 1.32 1.62
COF 160708P00061500 P 07/08/16 61.5 1.50 1.78
COF 160708P00062000 P 07/08/16 62.0 1.74 2.03
COF 160708P00062500 P 07/08/16 62.5 1.94 2.26
COF 160708P00063000 P 07/08/16 63.0 2.12 2.62
COF 160708P00063500 P 07/08/16 63.5 2.46 2.92
COF 160708P00064000 P 07/08/16 64.0 2.17 3.25
COF 160708P00064500 P 07/08/16 64.5 3.15 3.55
COF 160708P00065000 P 07/08/16 65.0 3.20 3.85
COF 160708P00065500 P 07/08/16 65.5 3.55 4.25
COF 160708P00066000 P 07/08/16 66.0 4.15 4.65
COF 160708P00066500 P 07/08/16 66.5 3.40 5.10
COF 160708P00067000 P 07/08/16 67.0 4.00 5.50
COF 160708P00067500 P 07/08/16 67.5 4.30 6.10
COF 160708P00068000 P 07/08/16 68.0 3.85 6.75
COF 160708P00068500 P 07/08/16 68.5 4.25 7.00
COF 160708P00069000 P 07/08/16 69.0 4.85 7.45
COF 160708P00069500 P 07/08/16 69.5 5.45 8.00
COF 160708P00070000 P 07/08/16 70.0 5.80 9.00
COF 160708P00070500 P 07/08/16 70.5 7.95 9.20
COF 160708P00071000 P 07/08/16 71.0 6.70 9.50
COF 160708P00071500 P 07/08/16 71.5 7.50 10.25
COF 160708P00072000 P 07/08/16 72.0 7.75 11.30
COF 160708P00072500 P 07/08/16 72.5 8.25 11.95
COF 160708P00073000 P 07/08/16 73.0 8.70 12.40
COF 160708P00073500 P 07/08/16 73.5 9.40 12.95
COF 160708P00074000 P 07/08/16 74.0 9.80 13.45
COF 160708P00074500 P 07/08/16 74.5 10.40 14.15
COF 160708P00075000 P 07/08/16 75.0 10.70 14.30
COF 160708P00075500 P 07/08/16 75.5 11.40 14.20
COF 160708P00076000 P 07/08/16 76.0 11.70 14.85
COF 160708P00076500 P 07/08/16 76.5 12.10 15.75
COF 160708P00077000 P 07/08/16 77.0 12.70 17.00
COF 160708P00077500 P 07/08/16 77.5 13.35 16.90
COF 160708P00078000 P 07/08/16 78.0 13.85 16.55
COF 160708P00078500 P 07/08/16 78.5 14.35 18.80
COF 160708P00079000 P 07/08/16 79.0 14.85 18.55
COF 160708P00079500 P 07/08/16 79.5 15.40 18.45
COF 160708P00080000 P 07/08/16 80.0 15.90 19.90
COF 160708P00080500 P 07/08/16 80.5 16.40 19.85
COF 160708P00081000 P 07/08/16 81.0 16.90 21.00
COF 160708P00082000 P 07/08/16 82.0 17.85 20.95
COF 160715C00035000 C 07/15/16 35.0 25.85 28.90
COF 160715C00037500 C 07/15/16 37.5 23.25 26.45
COF 160715C00040000 C 07/15/16 40.0 20.90 24.00
COF 160715C00042500 C 07/15/16 42.5 18.20 21.05
COF 160715C00045000 C 07/15/16 45.0 16.00 18.95
COF 160715C00050000 C 07/15/16 50.0 11.30 14.20
COF 160715C00051000 C 07/15/16 51.0 10.65 13.45
COF 160715C00052000 C 07/15/16 52.0 9.95 11.05
COF 160715C00053000 C 07/15/16 53.0 9.05 10.05
COF 160715C00054000 C 07/15/16 54.0 7.90 10.55
COF 160715C00055000 C 07/15/16 55.0 7.10 9.00
COF 160715C00055500 C 07/15/16 55.5 6.55 8.45
COF 160715C00056000 C 07/15/16 56.0 6.10 7.90
COF 160715C00056500 C 07/15/16 56.5 5.60 7.80
COF 160715C00057000 C 07/15/16 57.0 5.35 6.05
COF 160715C00057500 C 07/15/16 57.5 5.10 6.00
COF 160715C00058000 C 07/15/16 58.0 4.70 5.30
COF 160715C00058500 C 07/15/16 58.5 4.30 5.00
COF 160715C00059000 C 07/15/16 59.0 3.90 4.35
COF 160715C00059500 C 07/15/16 59.5 3.55 4.85
COF 160715C00060000 C 07/15/16 60.0 3.20 3.65
COF 160715C00060500 C 07/15/16 60.5 2.87 3.05
COF 160715C00061000 C 07/15/16 61.0 2.57 2.73
COF 160715C00061500 C 07/15/16 61.5 2.27 2.42
COF 160715C00062000 C 07/15/16 62.0 1.99 2.13
COF 160715C00062500 C 07/15/16 62.5 1.74 1.87
COF 160715C00063000 C 07/15/16 63.0 1.49 1.62
COF 160715C00063500 C 07/15/16 63.5 1.27 1.40
COF 160715C00064000 C 07/15/16 64.0 1.07 1.19
COF 160715C00064500 C 07/15/16 64.5 0.90 1.00
COF 160715C00065000 C 07/15/16 65.0 0.74 0.84
COF 160715C00065500 C 07/15/16 65.5 0.60 0.69
COF 160715C00066000 C 07/15/16 66.0 0.49 0.57
COF 160715C00066500 C 07/15/16 66.5 0.39 0.47
COF 160715C00067000 C 07/15/16 67.0 0.30 0.37
COF 160715C00067500 C 07/15/16 67.5 0.23 0.30
COF 160715C00068000 C 07/15/16 68.0 0.18 0.24
COF 160715C00068500 C 07/15/16 68.5 0.13 0.19
COF 160715C00069000 C 07/15/16 69.0 0.10 0.16
COF 160715C00069500 C 07/15/16 69.5 0.08 0.13
COF 160715C00070000 C 07/15/16 70.0 0.05 0.12
COF 160715C00070500 C 07/15/16 70.5 0.04 0.09
COF 160715C00071000 C 07/15/16 71.0 0.02 0.27
COF 160715C00071500 C 07/15/16 71.5 0.02 0.06
COF 160715C00072000 C 07/15/16 72.0 0.01 0.06
COF 160715C00072500 C 07/15/16 72.5 0.01 0.09
COF 160715C00073000 C 07/15/16 73.0 0.00 0.19
COF 160715C00073500 C 07/15/16 73.5 0.00 0.12
COF 160715C00074000 C 07/15/16 74.0 0.00 0.22
COF 160715C00074500 C 07/15/16 74.5 0.00 0.22
COF 160715C00075000 C 07/15/16 75.0 0.00 0.03
COF 160715C00075500 C 07/15/16 75.5 0.00 0.21
COF 160715C00076000 C 07/15/16 76.0 0.00 0.21
COF 160715C00076500 C 07/15/16 76.5 0.00 0.21
COF 160715C00077000 C 07/15/16 77.0 0.00 0.21
COF 160715C00077500 C 07/15/16 77.5 0.00 0.21
COF 160715C00078000 C 07/15/16 78.0 0.00 0.21
COF 160715C00078500 C 07/15/16 78.5 0.00 0.21
COF 160715C00079000 C 07/15/16 79.0 0.00 0.21
COF 160715C00079500 C 07/15/16 79.5 0.00 0.21
COF 160715C00080000 C 07/15/16 80.0 0.00 0.21
COF 160715C00085000 C 07/15/16 85.0 0.00 0.20
COF 160715C00090000 C 07/15/16 90.0 0.00 0.20
COF 160715C00095000 C 07/15/16 95.0 0.00 0.20
COF 160715C00100000 C 07/15/16 100.0 0.00 0.20
COF 160715C00105000 C 07/15/16 105.0 0.00 0.20
COF 160715P00035000 P 07/15/16 35.0 0.00 0.21
COF 160715P00037500 P 07/15/16 37.5 0.00 0.21
COF 160715P00040000 P 07/15/16 40.0 0.00 0.22
COF 160715P00042500 P 07/15/16 42.5 0.01 0.13
COF 160715P00045000 P 07/15/16 45.0 0.01 0.23
COF 160715P00050000 P 07/15/16 50.0 0.14 0.22
COF 160715P00051000 P 07/15/16 51.0 0.06 0.32
COF 160715P00052000 P 07/15/16 52.0 0.11 0.40
COF 160715P00053000 P 07/15/16 53.0 0.05 0.43
COF 160715P00054000 P 07/15/16 54.0 0.07 0.49
COF 160715P00055000 P 07/15/16 55.0 0.42 0.52
COF 160715P00055500 P 07/15/16 55.5 0.48 0.61
COF 160715P00056000 P 07/15/16 56.0 0.51 0.62
COF 160715P00056500 P 07/15/16 56.5 0.57 0.72
COF 160715P00057000 P 07/15/16 57.0 0.69 0.78
COF 160715P00057500 P 07/15/16 57.5 0.76 0.84
COF 160715P00058000 P 07/15/16 58.0 0.87 1.06
COF 160715P00058500 P 07/15/16 58.5 0.97 1.08
COF 160715P00059000 P 07/15/16 59.0 1.09 1.16
COF 160715P00059500 P 07/15/16 59.5 1.20 1.34
COF 160715P00060000 P 07/15/16 60.0 1.36 1.57
COF 160715P00060500 P 07/15/16 60.5 1.51 1.64
COF 160715P00061000 P 07/15/16 61.0 1.68 1.91
COF 160715P00061500 P 07/15/16 61.5 1.87 2.01
COF 160715P00062000 P 07/15/16 62.0 2.09 2.25
COF 160715P00062500 P 07/15/16 62.5 2.25 2.49
COF 160715P00063000 P 07/15/16 63.0 2.49 2.71
COF 160715P00063500 P 07/15/16 63.5 2.78 3.05
COF 160715P00064000 P 07/15/16 64.0 3.10 3.30
COF 160715P00064500 P 07/15/16 64.5 3.40 3.70
COF 160715P00065000 P 07/15/16 65.0 3.75 4.00
COF 160715P00065500 P 07/15/16 65.5 4.10 4.35
COF 160715P00066000 P 07/15/16 66.0 4.50 4.75
COF 160715P00066500 P 07/15/16 66.5 4.85 5.20
COF 160715P00067000 P 07/15/16 67.0 4.45 5.65
COF 160715P00067500 P 07/15/16 67.5 4.50 6.05
COF 160715P00068000 P 07/15/16 68.0 5.00 6.55
COF 160715P00068500 P 07/15/16 68.5 5.30 7.05
COF 160715P00069000 P 07/15/16 69.0 5.95 7.50
COF 160715P00069500 P 07/15/16 69.5 5.30 7.95
COF 160715P00070000 P 07/15/16 70.0 7.00 8.55
COF 160715P00070500 P 07/15/16 70.5 8.00 8.85
COF 160715P00071000 P 07/15/16 71.0 8.50 9.35
COF 160715P00071500 P 07/15/16 71.5 7.30 10.35
COF 160715P00072000 P 07/15/16 72.0 7.85 10.90
COF 160715P00072500 P 07/15/16 72.5 8.20 10.95
COF 160715P00073000 P 07/15/16 73.0 9.40 11.80
COF 160715P00073500 P 07/15/16 73.5 9.35 12.40
COF 160715P00074000 P 07/15/16 74.0 10.15 13.30
COF 160715P00074500 P 07/15/16 74.5 10.30 13.70
COF 160715P00075000 P 07/15/16 75.0 11.55 13.75
COF 160715P00075500 P 07/15/16 75.5 11.65 14.50
COF 160715P00076000 P 07/15/16 76.0 12.10 16.50
COF 160715P00076500 P 07/15/16 76.5 12.15 15.45
COF 160715P00077000 P 07/15/16 77.0 13.00 16.10
COF 160715P00077500 P 07/15/16 77.5 13.10 16.15
COF 160715P00078000 P 07/15/16 78.0 13.75 17.50
COF 160715P00078500 P 07/15/16 78.5 14.95 18.05
COF 160715P00079000 P 07/15/16 79.0 15.45 18.55
COF 160715P00079500 P 07/15/16 79.5 15.40 19.05
COF 160715P00080000 P 07/15/16 80.0 16.00 19.30
COF 160715P00085000 P 07/15/16 85.0 21.10 24.30
COF 160715P00090000 P 07/15/16 90.0 26.45 29.80
COF 160715P00095000 P 07/15/16 95.0 31.45 34.50
COF 160715P00100000 P 07/15/16 100.0 35.85 39.80
COF 160715P00105000 P 07/15/16 105.0 41.55 43.70
COF 160722C00045000 C 07/22/16 45.0 16.35 19.40
COF 160722C00050000 C 07/22/16 50.0 11.80 14.35
COF 160722C00055000 C 07/22/16 55.0 7.20 9.75
COF 160722C00058500 C 07/22/16 58.5 4.50 6.85
COF 160722C00059000 C 07/22/16 59.0 4.10 5.65
COF 160722C00059500 C 07/22/16 59.5 3.75 4.90
COF 160722C00060000 C 07/22/16 60.0 3.45 4.40
COF 160722C00060500 C 07/22/16 60.5 3.10 4.05
COF 160722C00061000 C 07/22/16 61.0 2.80 3.45
COF 160722C00061500 C 07/22/16 61.5 2.52 2.86
COF 160722C00062000 C 07/22/16 62.0 2.24 2.58
COF 160722C00062500 C 07/22/16 62.5 2.00 2.31
COF 160722C00063000 C 07/22/16 63.0 1.75 2.08
COF 160722C00063500 C 07/22/16 63.5 1.51 1.84
COF 160722C00064000 C 07/22/16 64.0 1.32 1.64
COF 160722C00064500 C 07/22/16 64.5 1.14 1.44
COF 160722C00065000 C 07/22/16 65.0 0.97 1.24
COF 160722C00065500 C 07/22/16 65.5 0.82 1.08
COF 160722C00066000 C 07/22/16 66.0 0.69 0.93
COF 160722C00066500 C 07/22/16 66.5 0.54 0.80
COF 160722C00067000 C 07/22/16 67.0 0.47 0.66
COF 160722C00067500 C 07/22/16 67.5 0.38 0.57
COF 160722C00068000 C 07/22/16 68.0 0.29 0.50
COF 160722C00068500 C 07/22/16 68.5 0.23 0.39
COF 160722C00069000 C 07/22/16 69.0 0.18 0.36
COF 160722C00069500 C 07/22/16 69.5 0.02 0.50
COF 160722C00070000 C 07/22/16 70.0 0.00 0.50
COF 160722C00070500 C 07/22/16 70.5 0.00 0.50
COF 160722C00071000 C 07/22/16 71.0 0.00 0.50
COF 160722C00071500 C 07/22/16 71.5 0.08 0.13
COF 160722C00072000 C 07/22/16 72.0 0.04 0.13
COF 160722C00072500 C 07/22/16 72.5 0.00 0.50
COF 160722C00073000 C 07/22/16 73.0 0.00 0.26
COF 160722C00073500 C 07/22/16 73.5 0.00 0.50
COF 160722C00074000 C 07/22/16 74.0 0.00 0.50
COF 160722C00074500 C 07/22/16 74.5 0.00 0.23
COF 160722C00075000 C 07/22/16 75.0 0.00 0.50
COF 160722C00075500 C 07/22/16 75.5 0.00 0.50
COF 160722C00076000 C 07/22/16 76.0 0.00 0.21
COF 160722C00076500 C 07/22/16 76.5 0.00 0.21
COF 160722C00077000 C 07/22/16 77.0 0.00 0.21
COF 160722C00077500 C 07/22/16 77.5 0.00 0.50
COF 160722C00078000 C 07/22/16 78.0 0.00 0.21
COF 160722C00078500 C 07/22/16 78.5 0.00 0.20
COF 160722C00079000 C 07/22/16 79.0 0.00 0.50
COF 160722C00079500 C 07/22/16 79.5 0.00 0.20
COF 160722C00080000 C 07/22/16 80.0 0.00 0.20
COF 160722C00080500 C 07/22/16 80.5 0.00 0.20
COF 160722C00081000 C 07/22/16 81.0 0.00 0.20
COF 160722C00082000 C 07/22/16 82.0 0.00 0.20
COF 160722P00045000 P 07/22/16 45.0 0.00 0.50
COF 160722P00050000 P 07/22/16 50.0 0.00 0.50
COF 160722P00055000 P 07/22/16 55.0 0.43 0.81
COF 160722P00058500 P 07/22/16 58.5 1.04 1.35
COF 160722P00059000 P 07/22/16 59.0 1.18 1.42
COF 160722P00059500 P 07/22/16 59.5 1.30 1.59
COF 160722P00060000 P 07/22/16 60.0 1.54 1.84
COF 160722P00060500 P 07/22/16 60.5 1.60 1.91
COF 160722P00061000 P 07/22/16 61.0 1.84 2.32
COF 160722P00061500 P 07/22/16 61.5 2.04 2.32
COF 160722P00062000 P 07/22/16 62.0 2.18 2.56
COF 160722P00062500 P 07/22/16 62.5 2.36 2.76
COF 160722P00063000 P 07/22/16 63.0 2.42 3.05
COF 160722P00063500 P 07/22/16 63.5 2.70 3.25
COF 160722P00064000 P 07/22/16 64.0 3.00 3.60
COF 160722P00064500 P 07/22/16 64.5 3.35 3.90
COF 160722P00065000 P 07/22/16 65.0 3.50 4.25
COF 160722P00065500 P 07/22/16 65.5 4.10 4.55
COF 160722P00066000 P 07/22/16 66.0 4.20 4.95
COF 160722P00066500 P 07/22/16 66.5 4.40 6.15
COF 160722P00067000 P 07/22/16 67.0 4.45 5.80
COF 160722P00067500 P 07/22/16 67.5 3.85 6.15
COF 160722P00068000 P 07/22/16 68.0 4.15 6.60
COF 160722P00068500 P 07/22/16 68.5 4.65 7.45
COF 160722P00069000 P 07/22/16 69.0 4.95 7.75
COF 160722P00069500 P 07/22/16 69.5 5.40 8.25
COF 160722P00070000 P 07/22/16 70.0 6.10 8.70
COF 160722P00070500 P 07/22/16 70.5 7.95 9.00
COF 160722P00071000 P 07/22/16 71.0 8.45 9.60
COF 160722P00071500 P 07/22/16 71.5 7.50 10.15
COF 160722P00072000 P 07/22/16 72.0 7.85 10.90
COF 160722P00072500 P 07/22/16 72.5 8.35 11.15
COF 160722P00073000 P 07/22/16 73.0 8.75 12.25
COF 160722P00073500 P 07/22/16 73.5 9.40 12.75
COF 160722P00074000 P 07/22/16 74.0 9.80 13.10
COF 160722P00074500 P 07/22/16 74.5 10.40 13.70
COF 160722P00075000 P 07/22/16 75.0 10.75 14.05
COF 160722P00075500 P 07/22/16 75.5 11.25 14.60
COF 160722P00076000 P 07/22/16 76.0 11.80 15.35
COF 160722P00076500 P 07/22/16 76.5 12.40 15.70
COF 160722P00077000 P 07/22/16 77.0 12.90 16.25
COF 160722P00077500 P 07/22/16 77.5 13.25 17.10
COF 160722P00078000 P 07/22/16 78.0 13.80 17.05
COF 160722P00078500 P 07/22/16 78.5 14.15 17.85
COF 160722P00079000 P 07/22/16 79.0 14.70 18.60
COF 160722P00079500 P 07/22/16 79.5 15.15 18.50
COF 160722P00080000 P 07/22/16 80.0 15.75 19.45
COF 160722P00080500 P 07/22/16 80.5 16.10 20.30
COF 160722P00081000 P 07/22/16 81.0 16.90 20.15
COF 160722P00082000 P 07/22/16 82.0 17.95 20.70
COF 160729C00045000 C 07/29/16 45.0 16.65 19.20
COF 160729C00050000 C 07/29/16 50.0 11.60 14.45
COF 160729C00055000 C 07/29/16 55.0 7.45 10.00
COF 160729C00058500 C 07/29/16 58.5 4.75 6.00
COF 160729C00059000 C 07/29/16 59.0 4.40 5.65
COF 160729C00059500 C 07/29/16 59.5 4.10 4.95
COF 160729C00060000 C 07/29/16 60.0 3.75 4.60
COF 160729C00060500 C 07/29/16 60.5 3.45 4.20
COF 160729C00061000 C 07/29/16 61.0 3.15 3.70
COF 160729C00061500 C 07/29/16 61.5 2.87 3.15
COF 160729C00062000 C 07/29/16 62.0 2.59 2.83
COF 160729C00062500 C 07/29/16 62.5 2.31 2.52
COF 160729C00063000 C 07/29/16 63.0 2.06 2.27
COF 160729C00063500 C 07/29/16 63.5 1.85 2.07
COF 160729C00064000 C 07/29/16 64.0 1.62 1.83
COF 160729C00064500 C 07/29/16 64.5 1.42 1.66
COF 160729C00065000 C 07/29/16 65.0 1.25 1.48
COF 160729C00065500 C 07/29/16 65.5 1.08 1.25
COF 160729C00066000 C 07/29/16 66.0 0.93 1.12
COF 160729C00066500 C 07/29/16 66.5 0.79 0.94
COF 160729C00067000 C 07/29/16 67.0 0.68 0.85
COF 160729C00067500 C 07/29/16 67.5 0.57 0.73
COF 160729C00068000 C 07/29/16 68.0 0.46 0.65
COF 160729C00068500 C 07/29/16 68.5 0.32 0.55
COF 160729C00069000 C 07/29/16 69.0 0.31 0.46
COF 160729C00069500 C 07/29/16 69.5 0.19 0.41
COF 160729C00070000 C 07/29/16 70.0 0.17 0.36
COF 160729C00070500 C 07/29/16 70.5 0.17 0.31
COF 160729C00071000 C 07/29/16 71.0 0.00 0.51
COF 160729C00071500 C 07/29/16 71.5 0.00 0.50
COF 160729C00072000 C 07/29/16 72.0 0.00 0.51
COF 160729C00072500 C 07/29/16 72.5 0.00 0.50
COF 160729C00073000 C 07/29/16 73.0 0.00 0.50
COF 160729C00073500 C 07/29/16 73.5 0.00 0.50
COF 160729C00074000 C 07/29/16 74.0 0.00 0.50
COF 160729C00074500 C 07/29/16 74.5 0.00 0.50
COF 160729C00075000 C 07/29/16 75.0 0.00 0.50
COF 160729C00075500 C 07/29/16 75.5 0.00 0.50
COF 160729C00076000 C 07/29/16 76.0 0.00 0.50
COF 160729C00076500 C 07/29/16 76.5 0.00 0.50
COF 160729C00077000 C 07/29/16 77.0 0.00 0.50
COF 160729C00077500 C 07/29/16 77.5 0.00 0.50
COF 160729C00078000 C 07/29/16 78.0 0.00 0.50
COF 160729C00079000 C 07/29/16 79.0 0.00 0.50
COF 160729C00080000 C 07/29/16 80.0 0.00 0.17
COF 160729C00081000 C 07/29/16 81.0 0.00 0.50
COF 160729C00082000 C 07/29/16 82.0 0.00 0.50
COF 160729P00045000 P 07/29/16 45.0 0.00 0.50
COF 160729P00050000 P 07/29/16 50.0 0.20 0.49
COF 160729P00055000 P 07/29/16 55.0 0.78 0.87
COF 160729P00058500 P 07/29/16 58.5 1.44 1.61
COF 160729P00059000 P 07/29/16 59.0 1.60 1.77
COF 160729P00059500 P 07/29/16 59.5 1.70 1.93
COF 160729P00060000 P 07/29/16 60.0 1.87 2.03
COF 160729P00060500 P 07/29/16 60.5 2.04 2.46
COF 160729P00061000 P 07/29/16 61.0 2.22 2.38
COF 160729P00061500 P 07/29/16 61.5 2.38 2.57
COF 160729P00062000 P 07/29/16 62.0 2.60 2.80
COF 160729P00062500 P 07/29/16 62.5 2.80 3.05
COF 160729P00063000 P 07/29/16 63.0 3.10 3.25
COF 160729P00063500 P 07/29/16 63.5 3.30 3.75
COF 160729P00064000 P 07/29/16 64.0 3.60 3.85
COF 160729P00064500 P 07/29/16 64.5 3.90 4.15
COF 160729P00065000 P 07/29/16 65.0 4.20 4.65
COF 160729P00065500 P 07/29/16 65.5 4.50 4.80
COF 160729P00066000 P 07/29/16 66.0 4.35 5.25
COF 160729P00066500 P 07/29/16 66.5 4.10 5.65
COF 160729P00067000 P 07/29/16 67.0 3.95 5.95
COF 160729P00067500 P 07/29/16 67.5 4.25 6.30
COF 160729P00068000 P 07/29/16 68.0 4.45 6.85
COF 160729P00068500 P 07/29/16 68.5 4.85 8.10
COF 160729P00069000 P 07/29/16 69.0 5.30 7.55
COF 160729P00069500 P 07/29/16 69.5 5.65 8.00
COF 160729P00070000 P 07/29/16 70.0 6.15 8.60
COF 160729P00070500 P 07/29/16 70.5 6.60 9.10
COF 160729P00071000 P 07/29/16 71.0 8.50 9.45
COF 160729P00071500 P 07/29/16 71.5 8.05 10.05
COF 160729P00072000 P 07/29/16 72.0 8.60 10.55
COF 160729P00072500 P 07/29/16 72.5 8.50 11.10
COF 160729P00073000 P 07/29/16 73.0 8.90 11.60
COF 160729P00073500 P 07/29/16 73.5 9.40 12.10
COF 160729P00074000 P 07/29/16 74.0 9.85 12.60
COF 160729P00074500 P 07/29/16 74.5 10.30 13.10
COF 160729P00075000 P 07/29/16 75.0 10.80 13.75
COF 160729P00075500 P 07/29/16 75.5 11.20 15.15
COF 160729P00076000 P 07/29/16 76.0 11.85 15.10
COF 160729P00076500 P 07/29/16 76.5 12.35 15.65
COF 160729P00077000 P 07/29/16 77.0 12.80 16.05
COF 160729P00077500 P 07/29/16 77.5 13.30 16.20
COF 160729P00078000 P 07/29/16 78.0 13.90 17.25
COF 160729P00079000 P 07/29/16 79.0 14.80 18.05
COF 160729P00080000 P 07/29/16 80.0 15.85 19.85
COF 160729P00081000 P 07/29/16 81.0 16.95 20.20
COF 160729P00082000 P 07/29/16 82.0 17.70 20.70
COF 160805C00055000 C 08/05/16 55.0 7.35 10.10
COF 160805C00056000 C 08/05/16 56.0 6.75 9.15
COF 160805C00057000 C 08/05/16 57.0 5.80 8.50
COF 160805C00057500 C 08/05/16 57.5 5.40 8.05
COF 160805C00058000 C 08/05/16 58.0 5.10 7.60
COF 160805C00058500 C 08/05/16 58.5 4.85 7.05
COF 160805C00059000 C 08/05/16 59.0 4.50 5.70
COF 160805C00059500 C 08/05/16 59.5 4.15 5.05
COF 160805C00060000 C 08/05/16 60.0 3.85 4.55
COF 160805C00060500 C 08/05/16 60.5 3.50 4.30
COF 160805C00061000 C 08/05/16 61.0 3.20 3.85
COF 160805C00061500 C 08/05/16 61.5 2.96 3.40
COF 160805C00062000 C 08/05/16 62.0 2.64 3.10
COF 160805C00062500 C 08/05/16 62.5 2.37 2.82
COF 160805C00063000 C 08/05/16 63.0 2.13 2.58
COF 160805C00063500 C 08/05/16 63.5 1.88 2.36
COF 160805C00064000 C 08/05/16 64.0 1.65 2.12
COF 160805C00064500 C 08/05/16 64.5 1.44 1.91
COF 160805C00065000 C 08/05/16 65.0 1.27 1.72
COF 160805C00065500 C 08/05/16 65.5 1.11 1.57
COF 160805C00066000 C 08/05/16 66.0 0.97 1.37
COF 160805C00066500 C 08/05/16 66.5 0.83 1.21
COF 160805C00067000 C 08/05/16 67.0 0.72 1.07
COF 160805C00067500 C 08/05/16 67.5 0.59 0.92
COF 160805C00068000 C 08/05/16 68.0 0.51 0.75
COF 160805C00068500 C 08/05/16 68.5 0.43 0.70
COF 160805C00069000 C 08/05/16 69.0 0.36 0.61
COF 160805C00069500 C 08/05/16 69.5 0.30 0.52
COF 160805C00070000 C 08/05/16 70.0 0.25 0.49
COF 160805C00070500 C 08/05/16 70.5 0.21 0.40
COF 160805C00071000 C 08/05/16 71.0 0.00 0.57
COF 160805C00071500 C 08/05/16 71.5 0.00 0.52
COF 160805C00072000 C 08/05/16 72.0 0.00 0.51
COF 160805C00073000 C 08/05/16 73.0 0.00 0.51
COF 160805C00074000 C 08/05/16 74.0 0.00 0.51
COF 160805P00055000 P 08/05/16 55.0 0.84 1.08
COF 160805P00056000 P 08/05/16 56.0 0.99 1.27
COF 160805P00057000 P 08/05/16 57.0 1.13 1.39
COF 160805P00057500 P 08/05/16 57.5 1.28 1.52
COF 160805P00058000 P 08/05/16 58.0 1.37 1.63
COF 160805P00058500 P 08/05/16 58.5 1.52 1.76
COF 160805P00059000 P 08/05/16 59.0 1.64 1.91
COF 160805P00059500 P 08/05/16 59.5 1.81 2.05
COF 160805P00060000 P 08/05/16 60.0 1.96 2.23
COF 160805P00060500 P 08/05/16 60.5 2.15 2.45
COF 160805P00061000 P 08/05/16 61.0 2.35 2.60
COF 160805P00061500 P 08/05/16 61.5 2.51 2.79
COF 160805P00062000 P 08/05/16 62.0 2.78 3.05
COF 160805P00062500 P 08/05/16 62.5 3.00 3.25
COF 160805P00063000 P 08/05/16 63.0 3.25 3.55
COF 160805P00063500 P 08/05/16 63.5 3.55 3.75
COF 160805P00064000 P 08/05/16 64.0 3.85 4.15
COF 160805P00064500 P 08/05/16 64.5 4.15 4.35
COF 160805P00065000 P 08/05/16 65.0 4.45 4.65
COF 160805P00065500 P 08/05/16 65.5 4.25 5.15
COF 160805P00066000 P 08/05/16 66.0 3.85 5.50
COF 160805P00066500 P 08/05/16 66.5 3.75 5.80
COF 160805P00067000 P 08/05/16 67.0 4.05 6.45
COF 160805P00067500 P 08/05/16 67.5 4.35 6.65
COF 160805P00068000 P 08/05/16 68.0 4.65 7.15
COF 160805P00068500 P 08/05/16 68.5 5.05 7.30
COF 160805P00069000 P 08/05/16 69.0 5.50 8.10
COF 160805P00069500 P 08/05/16 69.5 5.90 8.55
COF 160805P00070000 P 08/05/16 70.0 6.30 8.65
COF 160805P00070500 P 08/05/16 70.5 6.70 9.50
COF 160805P00071000 P 08/05/16 71.0 8.45 9.70
COF 160805P00071500 P 08/05/16 71.5 9.00 10.55
COF 160805P00072000 P 08/05/16 72.0 8.10 10.90
COF 160805P00073000 P 08/05/16 73.0 9.10 12.65
COF 160805P00074000 P 08/05/16 74.0 10.10 12.85
COF 160819C00032500 C 08/19/16 32.5 28.80 31.40
COF 160819C00035000 C 08/19/16 35.0 26.00 29.00
COF 160819C00037500 C 08/19/16 37.5 23.80 26.65
COF 160819C00040000 C 08/19/16 40.0 21.15 23.70
COF 160819C00042500 C 08/19/16 42.5 18.65 21.75
COF 160819C00045000 C 08/19/16 45.0 16.20 19.35
COF 160819C00047500 C 08/19/16 47.5 14.35 16.00
COF 160819C00050000 C 08/19/16 50.0 11.55 13.65
COF 160819C00055000 C 08/19/16 55.0 7.80 9.05
COF 160819C00057500 C 08/19/16 57.5 5.80 7.10
COF 160819C00060000 C 08/19/16 60.0 4.10 4.55
COF 160819C00062500 C 08/19/16 62.5 2.69 2.82
COF 160819C00065000 C 08/19/16 65.0 1.59 1.73
COF 160819C00067500 C 08/19/16 67.5 0.84 0.96
COF 160819C00070000 C 08/19/16 70.0 0.39 0.49
COF 160819C00072500 C 08/19/16 72.5 0.12 0.50
COF 160819C00075000 C 08/19/16 75.0 0.02 0.38
COF 160819C00080000 C 08/19/16 80.0 0.00 0.17
COF 160819C00085000 C 08/19/16 85.0 0.00 0.13
COF 160819C00090000 C 08/19/16 90.0 0.00 0.09
COF 160819C00095000 C 08/19/16 95.0 0.00 0.07
COF 160819P00032500 P 08/19/16 32.5 0.01 0.22
COF 160819P00035000 P 08/19/16 35.0 0.01 0.28
COF 160819P00037500 P 08/19/16 37.5 0.01 0.30
COF 160819P00040000 P 08/19/16 40.0 0.02 0.32
COF 160819P00042500 P 08/19/16 42.5 0.03 0.36
COF 160819P00045000 P 08/19/16 45.0 0.05 0.44
COF 160819P00047500 P 08/19/16 47.5 0.15 0.54
COF 160819P00050000 P 08/19/16 50.0 0.32 0.65
COF 160819P00055000 P 08/19/16 55.0 1.21 1.30
COF 160819P00057500 P 08/19/16 57.5 1.74 1.83
COF 160819P00060000 P 08/19/16 60.0 2.52 2.61
COF 160819P00062500 P 08/19/16 62.5 3.60 3.75
COF 160819P00065000 P 08/19/16 65.0 4.05 5.25
COF 160819P00067500 P 08/19/16 67.5 5.60 7.15
COF 160819P00070000 P 08/19/16 70.0 7.75 9.15
COF 160819P00072500 P 08/19/16 72.5 10.15 11.85
COF 160819P00075000 P 08/19/16 75.0 12.10 14.00
COF 160819P00080000 P 08/19/16 80.0 16.50 20.00
COF 160819P00085000 P 08/19/16 85.0 21.20 23.90
COF 160819P00090000 P 08/19/16 90.0 26.30 29.15
COF 160819P00095000 P 08/19/16 95.0 31.50 33.90
COF 160916C00030000 C 09/16/16 30.0 30.65 33.60
COF 160916C00032500 C 09/16/16 32.5 27.85 31.50
COF 160916C00035000 C 09/16/16 35.0 25.75 29.00
COF 160916C00037500 C 09/16/16 37.5 23.00 26.70
COF 160916C00040000 C 09/16/16 40.0 20.50 24.25
COF 160916C00042500 C 09/16/16 42.5 18.50 21.80
COF 160916C00045000 C 09/16/16 45.0 16.40 19.55
COF 160916C00047500 C 09/16/16 47.5 14.45 16.25
COF 160916C00050000 C 09/16/16 50.0 11.90 13.90
COF 160916C00052500 C 09/16/16 52.5 10.10 11.80
COF 160916C00055000 C 09/16/16 55.0 8.05 9.10
COF 160916C00057500 C 09/16/16 57.5 6.15 6.70
COF 160916C00060000 C 09/16/16 60.0 4.50 4.90
COF 160916C00062500 C 09/16/16 62.5 3.10 3.30
COF 160916C00065000 C 09/16/16 65.0 2.06 2.16
COF 160916C00067500 C 09/16/16 67.5 1.19 1.32
COF 160916C00070000 C 09/16/16 70.0 0.63 0.76
COF 160916C00072500 C 09/16/16 72.5 0.31 0.42
COF 160916C00075000 C 09/16/16 75.0 0.15 0.24
COF 160916C00077500 C 09/16/16 77.5 0.05 0.38
COF 160916C00080000 C 09/16/16 80.0 0.02 0.06
COF 160916C00082500 C 09/16/16 82.5 0.00 0.28
COF 160916C00085000 C 09/16/16 85.0 0.00 0.20
COF 160916C00090000 C 09/16/16 90.0 0.00 0.13
COF 160916C00095000 C 09/16/16 95.0 0.00 0.13
COF 160916P00030000 P 09/16/16 30.0 0.01 0.29
COF 160916P00032500 P 09/16/16 32.5 0.02 0.31
COF 160916P00035000 P 09/16/16 35.0 0.03 0.34
COF 160916P00037500 P 09/16/16 37.5 0.02 0.38
COF 160916P00040000 P 09/16/16 40.0 0.07 0.43
COF 160916P00042500 P 09/16/16 42.5 0.13 0.50
COF 160916P00045000 P 09/16/16 45.0 0.29 0.58
COF 160916P00047500 P 09/16/16 47.5 0.26 0.76
COF 160916P00050000 P 09/16/16 50.0 0.78 0.98
COF 160916P00052500 P 09/16/16 52.5 1.03 1.24
COF 160916P00055000 P 09/16/16 55.0 1.49 1.68
COF 160916P00057500 P 09/16/16 57.5 2.11 2.40
COF 160916P00060000 P 09/16/16 60.0 2.95 3.30
COF 160916P00062500 P 09/16/16 62.5 3.90 4.25
COF 160916P00065000 P 09/16/16 65.0 5.15 5.65
COF 160916P00067500 P 09/16/16 67.5 6.15 7.45
COF 160916P00070000 P 09/16/16 70.0 7.85 9.55
COF 160916P00072500 P 09/16/16 72.5 10.20 11.70
COF 160916P00075000 P 09/16/16 75.0 12.60 14.15
COF 160916P00077500 P 09/16/16 77.5 13.95 16.70
COF 160916P00080000 P 09/16/16 80.0 16.65 19.10
COF 160916P00082500 P 09/16/16 82.5 18.70 22.35
COF 160916P00085000 P 09/16/16 85.0 21.45 24.15
COF 160916P00090000 P 09/16/16 90.0 26.15 29.50
COF 160916P00095000 P 09/16/16 95.0 31.50 34.55
COF 161216C00032500 C 12/16/16 32.5 28.35 31.60
COF 161216C00035000 C 12/16/16 35.0 25.30 29.50
COF 161216C00037500 C 12/16/16 37.5 22.85 26.90
COF 161216C00040000 C 12/16/16 40.0 20.55 24.25
COF 161216C00042500 C 12/16/16 42.5 19.05 21.35
COF 161216C00045000 C 12/16/16 45.0 16.60 19.10
COF 161216C00047500 C 12/16/16 47.5 14.85 16.95
COF 161216C00050000 C 12/16/16 50.0 12.65 14.85
COF 161216C00055000 C 12/16/16 55.0 8.75 9.80
COF 161216C00057500 C 12/16/16 57.5 7.25 7.80
COF 161216C00060000 C 12/16/16 60.0 5.50 6.05
COF 161216C00062500 C 12/16/16 62.5 4.40 4.70
COF 161216C00065000 C 12/16/16 65.0 3.25 3.55
COF 161216C00067500 C 12/16/16 67.5 2.13 2.63
COF 161216C00070000 C 12/16/16 70.0 1.49 1.91
COF 161216C00072500 C 12/16/16 72.5 0.99 1.33
COF 161216C00075000 C 12/16/16 75.0 0.66 0.94
COF 161216C00077500 C 12/16/16 77.5 0.13 0.86
COF 161216C00080000 C 12/16/16 80.0 0.04 0.61
COF 161216C00082500 C 12/16/16 82.5 0.05 0.54
COF 161216C00085000 C 12/16/16 85.0 0.02 0.51
COF 161216C00090000 C 12/16/16 90.0 0.00 0.40
COF 161216C00095000 C 12/16/16 95.0 0.00 0.30
COF 161216C00100000 C 12/16/16 100.0 0.00 0.21
COF 161216C00105000 C 12/16/16 105.0 0.00 0.17
COF 161216P00032500 P 12/16/16 32.5 0.06 0.54
COF 161216P00035000 P 12/16/16 35.0 0.07 0.61
COF 161216P00037500 P 12/16/16 37.5 0.18 0.72
COF 161216P00040000 P 12/16/16 40.0 0.29 0.86
COF 161216P00042500 P 12/16/16 42.5 0.46 1.11
COF 161216P00045000 P 12/16/16 45.0 0.67 1.21
COF 161216P00047500 P 12/16/16 47.5 1.15 1.42
COF 161216P00050000 P 12/16/16 50.0 1.46 1.95
COF 161216P00055000 P 12/16/16 55.0 2.66 2.98
COF 161216P00057500 P 12/16/16 57.5 3.40 3.80
COF 161216P00060000 P 12/16/16 60.0 4.30 4.70
COF 161216P00062500 P 12/16/16 62.5 5.40 5.90
COF 161216P00065000 P 12/16/16 65.0 6.75 7.30
COF 161216P00067500 P 12/16/16 67.5 8.25 8.95
COF 161216P00070000 P 12/16/16 70.0 8.85 10.90
COF 161216P00072500 P 12/16/16 72.5 10.80 12.60
COF 161216P00075000 P 12/16/16 75.0 13.00 14.75
COF 161216P00077500 P 12/16/16 77.5 15.35 17.25
COF 161216P00080000 P 12/16/16 80.0 17.75 19.50
COF 161216P00082500 P 12/16/16 82.5 19.25 22.05
COF 161216P00085000 P 12/16/16 85.0 21.65 24.75
COF 161216P00090000 P 12/16/16 90.0 26.60 29.50
COF 161216P00095000 P 12/16/16 95.0 31.30 35.55
COF 161216P00100000 P 12/16/16 100.0 36.25 40.25
COF 161216P00105000 P 12/16/16 105.0 41.30 45.60
COF 170120C00030000 C 01/20/17 30.0 30.25 34.05
COF 170120C00032500 C 01/20/17 32.5 27.65 31.90
COF 170120C00035000 C 01/20/17 35.0 25.40 29.20
COF 170120C00037500 C 01/20/17 37.5 23.30 27.35
COF 170120C00040000 C 01/20/17 40.0 21.80 23.80
COF 170120C00042500 C 01/20/17 42.5 19.50 21.50
COF 170120C00045000 C 01/20/17 45.0 17.45 19.30
COF 170120C00047500 C 01/20/17 47.5 15.20 17.20
COF 170120C00050000 C 01/20/17 50.0 12.95 15.15
COF 170120C00052500 C 01/20/17 52.5 11.00 11.95
COF 170120C00055000 C 01/20/17 55.0 9.35 10.05
COF 170120C00057500 C 01/20/17 57.5 7.65 8.05
COF 170120C00060000 C 01/20/17 60.0 6.15 6.60
COF 170120C00062500 C 01/20/17 62.5 4.85 5.25
COF 170120C00065000 C 01/20/17 65.0 3.70 4.10
COF 170120C00067500 C 01/20/17 67.5 2.71 3.15
COF 170120C00070000 C 01/20/17 70.0 2.15 2.39
COF 170120C00072500 C 01/20/17 72.5 1.55 1.75
COF 170120C00075000 C 01/20/17 75.0 1.06 1.23
COF 170120C00077500 C 01/20/17 77.5 0.64 0.88
COF 170120C00080000 C 01/20/17 80.0 0.42 0.77
COF 170120C00082500 C 01/20/17 82.5 0.31 0.55
COF 170120C00085000 C 01/20/17 85.0 0.17 0.49
COF 170120C00087500 C 01/20/17 87.5 0.12 0.39
COF 170120C00090000 C 01/20/17 90.0 0.07 0.47
COF 170120C00092500 C 01/20/17 92.5 0.03 0.50
COF 170120C00095000 C 01/20/17 95.0 0.01 0.40
COF 170120C00097500 C 01/20/17 97.5 0.00 0.35
COF 170120C00100000 C 01/20/17 100.0 0.00 0.30
COF 170120C00105000 C 01/20/17 105.0 0.00 0.23
COF 170120C00110000 C 01/20/17 110.0 0.00 0.19
COF 170120C00115000 C 01/20/17 115.0 0.00 0.17
COF 170120C00120000 C 01/20/17 120.0 0.00 0.05
COF 170120C00125000 C 01/20/17 125.0 0.00 0.14
COF 170120P00030000 P 01/20/17 30.0 0.07 0.54
COF 170120P00032500 P 01/20/17 32.5 0.05 0.78
COF 170120P00035000 P 01/20/17 35.0 0.19 0.82
COF 170120P00037500 P 01/20/17 37.5 0.27 1.00
COF 170120P00040000 P 01/20/17 40.0 0.43 0.91
COF 170120P00042500 P 01/20/17 42.5 0.90 1.16
COF 170120P00045000 P 01/20/17 45.0 1.15 1.39
COF 170120P00047500 P 01/20/17 47.5 1.63 1.80
COF 170120P00050000 P 01/20/17 50.0 2.02 2.16
COF 170120P00052500 P 01/20/17 52.5 2.54 2.70
COF 170120P00055000 P 01/20/17 55.0 3.15 3.40
COF 170120P00057500 P 01/20/17 57.5 4.00 4.25
COF 170120P00060000 P 01/20/17 60.0 4.95 5.25
COF 170120P00062500 P 01/20/17 62.5 6.15 6.40
COF 170120P00065000 P 01/20/17 65.0 7.15 7.80
COF 170120P00067500 P 01/20/17 67.5 8.65 9.35
COF 170120P00070000 P 01/20/17 70.0 10.30 11.25
COF 170120P00072500 P 01/20/17 72.5 11.85 13.05
COF 170120P00075000 P 01/20/17 75.0 13.15 15.15
COF 170120P00077500 P 01/20/17 77.5 15.40 17.45
COF 170120P00080000 P 01/20/17 80.0 17.75 19.70
COF 170120P00082500 P 01/20/17 82.5 19.20 22.20
COF 170120P00085000 P 01/20/17 85.0 21.65 24.70
COF 170120P00087500 P 01/20/17 87.5 24.25 28.00
COF 170120P00090000 P 01/20/17 90.0 26.65 29.75
COF 170120P00092500 P 01/20/17 92.5 29.25 33.00
COF 170120P00095000 P 01/20/17 95.0 31.45 34.70
COF 170120P00097500 P 01/20/17 97.5 33.75 38.05
COF 170120P00100000 P 01/20/17 100.0 36.25 40.15
COF 170120P00105000 P 01/20/17 105.0 41.35 45.45
COF 170120P00110000 P 01/20/17 110.0 46.20 50.45
COF 170120P00115000 P 01/20/17 115.0 51.20 55.20
COF 170120P00120000 P 01/20/17 120.0 56.50 61.00
COF 170120P00125000 P 01/20/17 125.0 61.60 65.85
COF 180119C00030000 C 01/19/18 30.0 30.10 35.00
COF 180119C00032500 C 01/19/18 32.5 27.15 31.95
COF 180119C00035000 C 01/19/18 35.0 26.65 29.00
COF 180119C00037500 C 01/19/18 37.5 24.40 26.65
COF 180119C00040000 C 01/19/18 40.0 21.40 24.40
COF 180119C00042500 C 01/19/18 42.5 19.65 21.45
COF 180119C00045000 C 01/19/18 45.0 17.90 20.90
COF 180119C00047500 C 01/19/18 47.5 16.45 19.05
COF 180119C00050000 C 01/19/18 50.0 14.30 17.25
COF 180119C00052500 C 01/19/18 52.5 12.35 15.60
COF 180119C00055000 C 01/19/18 55.0 11.35 13.80
COF 180119C00057500 C 01/19/18 57.5 9.90 12.20
COF 180119C00060000 C 01/19/18 60.0 9.10 10.70
COF 180119C00062500 C 01/19/18 62.5 7.70 9.30
COF 180119C00065000 C 01/19/18 65.0 6.65 8.10
COF 180119C00067500 C 01/19/18 67.5 5.65 7.00
COF 180119C00070000 C 01/19/18 70.0 4.65 6.05
COF 180119C00072500 C 01/19/18 72.5 3.75 5.05
COF 180119C00075000 C 01/19/18 75.0 3.20 4.35
COF 180119C00077500 C 01/19/18 77.5 2.57 3.65
COF 180119C00080000 C 01/19/18 80.0 2.13 3.05
COF 180119C00082500 C 01/19/18 82.5 1.74 2.57
COF 180119C00085000 C 01/19/18 85.0 1.28 2.18
COF 180119C00087500 C 01/19/18 87.5 1.12 1.79
COF 180119C00090000 C 01/19/18 90.0 1.01 1.67
COF 180119C00095000 C 01/19/18 95.0 0.13 1.49
COF 180119C00100000 C 01/19/18 100.0 0.08 1.23
COF 180119C00105000 C 01/19/18 105.0 0.10 1.08
COF 180119C00110000 C 01/19/18 110.0 0.00 0.86
COF 180119C00115000 C 01/19/18 115.0 0.00 0.69
COF 180119P00030000 P 01/19/18 30.0 0.43 1.91
COF 180119P00032500 P 01/19/18 32.5 0.69 2.16
COF 180119P00035000 P 01/19/18 35.0 0.99 2.45
COF 180119P00037500 P 01/19/18 37.5 1.35 2.67
COF 180119P00040000 P 01/19/18 40.0 1.75 3.15
COF 180119P00042500 P 01/19/18 42.5 2.18 3.65
COF 180119P00045000 P 01/19/18 45.0 3.25 3.90
COF 180119P00047500 P 01/19/18 47.5 3.20 4.85
COF 180119P00050000 P 01/19/18 50.0 4.60 5.55
COF 180119P00052500 P 01/19/18 52.5 5.30 6.60
COF 180119P00055000 P 01/19/18 55.0 6.20 7.35
COF 180119P00057500 P 01/19/18 57.5 7.15 8.60
COF 180119P00060000 P 01/19/18 60.0 8.15 9.85
COF 180119P00062500 P 01/19/18 62.5 8.70 11.05
COF 180119P00065000 P 01/19/18 65.0 10.10 12.85
COF 180119P00067500 P 01/19/18 67.5 11.45 13.75
COF 180119P00070000 P 01/19/18 70.0 14.70 15.50
COF 180119P00072500 P 01/19/18 72.5 14.40 17.30
COF 180119P00075000 P 01/19/18 75.0 16.20 19.00
COF 180119P00077500 P 01/19/18 77.5 17.75 21.15
COF 180119P00080000 P 01/19/18 80.0 19.70 23.00
COF 180119P00082500 P 01/19/18 82.5 21.80 25.15
COF 180119P00085000 P 01/19/18 85.0 23.95 27.20
COF 180119P00087500 P 01/19/18 87.5 26.20 29.35
COF 180119P00090000 P 01/19/18 90.0 28.45 31.45
COF 180119P00095000 P 01/19/18 95.0 33.30 36.10
COF 180119P00100000 P 01/19/18 100.0 37.10 41.50
COF 180119P00105000 P 01/19/18 105.0 42.00 45.65
COF 180119P00110000 P 01/19/18 110.0 47.00 51.60
COF 180119P00115000 P 01/19/18 115.0 52.00 56.60

OPRA data is delayed 15 minutes.