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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Capital One Financial Corporation (COF)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 140801C00062500 C 08/01/14 62.5 15.25 19.55
COF 140801C00065000 C 08/01/14 65.0 12.85 17.05
COF 140801C00067500 C 08/01/14 67.5 10.35 14.55
COF 140801C00070000 C 08/01/14 70.0 8.70 12.00
COF 140801C00071500 C 08/01/14 71.5 7.60 9.65
COF 140801C00072000 C 08/01/14 72.0 6.70 10.05
COF 140801C00072500 C 08/01/14 72.5 6.20 9.50
COF 140801C00073000 C 08/01/14 73.0 6.10 8.95
COF 140801C00073500 C 08/01/14 73.5 5.20 8.50
COF 140801C00074000 C 08/01/14 74.0 4.70 8.05
COF 140801C00074500 C 08/01/14 74.5 4.20 5.75
COF 140801C00075000 C 08/01/14 75.0 4.10 5.25
COF 140801C00076000 C 08/01/14 76.0 3.40 4.25
COF 140801C00077000 C 08/01/14 77.0 2.49 3.25
COF 140801C00078000 C 08/01/14 78.0 1.50 2.22
COF 140801C00079000 C 08/01/14 79.0 0.39 1.17
COF 140801C00080000 C 08/01/14 80.0 0.17 0.25
COF 140801C00081000 C 08/01/14 81.0 0.02 0.15
COF 140801C00082000 C 08/01/14 82.0 0.00 0.05
COF 140801C00083000 C 08/01/14 83.0 0.00 0.08
COF 140801C00084000 C 08/01/14 84.0 0.00 0.07
COF 140801C00085000 C 08/01/14 85.0 0.00 0.07
COF 140801C00086000 C 08/01/14 86.0 0.00 0.07
COF 140801C00087000 C 08/01/14 87.0 0.00 0.07
COF 140801C00088000 C 08/01/14 88.0 0.00 0.07
COF 140801C00089000 C 08/01/14 89.0 0.00 0.06
COF 140801C00090000 C 08/01/14 90.0 0.00 0.06
COF 140801C00091000 C 08/01/14 91.0 0.00 0.06
COF 140801C00092000 C 08/01/14 92.0 0.00 0.06
COF 140801C00093000 C 08/01/14 93.0 0.00 0.06
COF 140801C00094000 C 08/01/14 94.0 0.00 0.06
COF 140801C00095000 C 08/01/14 95.0 0.00 0.06
COF 140801C00096000 C 08/01/14 96.0 0.00 0.06
COF 140801C00097000 C 08/01/14 97.0 0.00 0.06
COF 140801C00098000 C 08/01/14 98.0 0.00 0.06
COF 140801C00099000 C 08/01/14 99.0 0.00 0.06
COF 140801C00100000 C 08/01/14 100.0 0.00 0.06
COF 140801C00105000 C 08/01/14 105.0 0.00 0.06
COF 140801C00110000 C 08/01/14 110.0 0.00 0.06
COF 140801P00062500 P 08/01/14 62.5 0.00 0.06
COF 140801P00065000 P 08/01/14 65.0 0.00 0.06
COF 140801P00067500 P 08/01/14 67.5 0.00 0.06
COF 140801P00070000 P 08/01/14 70.0 0.00 0.13
COF 140801P00071500 P 08/01/14 71.5 0.00 0.13
COF 140801P00072000 P 08/01/14 72.0 0.00 0.06
COF 140801P00072500 P 08/01/14 72.5 0.00 0.09
COF 140801P00073000 P 08/01/14 73.0 0.00 0.14
COF 140801P00073500 P 08/01/14 73.5 0.00 0.14
COF 140801P00074000 P 08/01/14 74.0 0.00 0.22
COF 140801P00074500 P 08/01/14 74.5 0.00 0.14
COF 140801P00075000 P 08/01/14 75.0 0.00 0.10
COF 140801P00076000 P 08/01/14 76.0 0.00 0.15
COF 140801P00077000 P 08/01/14 77.0 0.00 0.15
COF 140801P00078000 P 08/01/14 78.0 0.00 0.17
COF 140801P00079000 P 08/01/14 79.0 0.00 0.17
COF 140801P00080000 P 08/01/14 80.0 0.30 0.71
COF 140801P00081000 P 08/01/14 81.0 0.69 1.57
COF 140801P00082000 P 08/01/14 82.0 1.79 2.52
COF 140801P00083000 P 08/01/14 83.0 1.78 3.80
COF 140801P00084000 P 08/01/14 84.0 2.15 4.50
COF 140801P00085000 P 08/01/14 85.0 3.30 6.10
COF 140801P00086000 P 08/01/14 86.0 3.95 7.00
COF 140801P00087000 P 08/01/14 87.0 5.00 7.90
COF 140801P00088000 P 08/01/14 88.0 5.95 8.90
COF 140801P00089000 P 08/01/14 89.0 6.95 9.90
COF 140801P00090000 P 08/01/14 90.0 8.00 11.05
COF 140801P00091000 P 08/01/14 91.0 8.95 11.90
COF 140801P00092000 P 08/01/14 92.0 9.95 12.90
COF 140801P00093000 P 08/01/14 93.0 10.95 14.85
COF 140801P00094000 P 08/01/14 94.0 11.95 15.45
COF 140801P00095000 P 08/01/14 95.0 12.95 16.60
COF 140801P00096000 P 08/01/14 96.0 14.20 18.20
COF 140801P00097000 P 08/01/14 97.0 15.20 19.20
COF 140801P00098000 P 08/01/14 98.0 16.20 20.20
COF 140801P00099000 P 08/01/14 99.0 17.20 21.20
COF 140801P00100000 P 08/01/14 100.0 17.95 22.30
COF 140801P00105000 P 08/01/14 105.0 23.00 27.20
COF 140801P00110000 P 08/01/14 110.0 28.00 32.25
COF 140808C00060000 C 08/08/14 60.0 17.80 22.05
COF 140808C00062500 C 08/08/14 62.5 15.20 19.50
COF 140808C00065000 C 08/08/14 65.0 12.45 16.95
COF 140808C00067500 C 08/08/14 67.5 10.15 14.55
COF 140808C00070000 C 08/08/14 70.0 7.90 10.40
COF 140808C00071000 C 08/08/14 71.0 7.60 9.40
COF 140808C00071500 C 08/08/14 71.5 7.00 10.50
COF 140808C00072000 C 08/08/14 72.0 6.50 10.00
COF 140808C00072500 C 08/08/14 72.5 6.00 9.50
COF 140808C00073000 C 08/08/14 73.0 5.50 9.00
COF 140808C00073500 C 08/08/14 73.5 5.00 8.50
COF 140808C00074000 C 08/08/14 74.0 4.50 8.00
COF 140808C00074500 C 08/08/14 74.5 4.00 7.50
COF 140808C00075000 C 08/08/14 75.0 3.65 7.05
COF 140808C00076000 C 08/08/14 76.0 2.51 5.95
COF 140808C00077000 C 08/08/14 77.0 1.71 3.35
COF 140808C00078000 C 08/08/14 78.0 0.82 2.27
COF 140808C00079000 C 08/08/14 79.0 1.07 1.31
COF 140808C00080000 C 08/08/14 80.0 0.57 0.70
COF 140808C00081000 C 08/08/14 81.0 0.28 0.37
COF 140808C00082000 C 08/08/14 82.0 0.12 0.27
COF 140808C00083000 C 08/08/14 83.0 0.00 0.25
COF 140808C00084000 C 08/08/14 84.0 0.03 0.25
COF 140808C00085000 C 08/08/14 85.0 0.02 0.11
COF 140808C00086000 C 08/08/14 86.0 0.01 0.25
COF 140808C00087000 C 08/08/14 87.0 0.01 0.25
COF 140808C00088000 C 08/08/14 88.0 0.00 0.25
COF 140808C00089000 C 08/08/14 89.0 0.00 0.25
COF 140808C00090000 C 08/08/14 90.0 0.00 0.25
COF 140808C00091000 C 08/08/14 91.0 0.00 0.25
COF 140808C00092000 C 08/08/14 92.0 0.00 0.25
COF 140808C00093000 C 08/08/14 93.0 0.00 0.25
COF 140808C00094000 C 08/08/14 94.0 0.00 0.25
COF 140808C00095000 C 08/08/14 95.0 0.00 0.25
COF 140808C00096000 C 08/08/14 96.0 0.00 0.25
COF 140808C00097000 C 08/08/14 97.0 0.00 0.25
COF 140808C00098000 C 08/08/14 98.0 0.00 0.25
COF 140808C00100000 C 08/08/14 100.0 0.00 0.25
COF 140808C00105000 C 08/08/14 105.0 0.00 0.25
COF 140808C00110000 C 08/08/14 110.0 0.00 0.40
COF 140808P00060000 P 08/08/14 60.0 0.00 0.25
COF 140808P00062500 P 08/08/14 62.5 0.00 0.45
COF 140808P00065000 P 08/08/14 65.0 0.00 0.25
COF 140808P00067500 P 08/08/14 67.5 0.00 0.50
COF 140808P00070000 P 08/08/14 70.0 0.00 0.25
COF 140808P00071000 P 08/08/14 71.0 0.01 0.15
COF 140808P00071500 P 08/08/14 71.5 0.01 0.13
COF 140808P00072000 P 08/08/14 72.0 0.01 0.13
COF 140808P00072500 P 08/08/14 72.5 0.01 0.12
COF 140808P00073000 P 08/08/14 73.0 0.01 0.17
COF 140808P00073500 P 08/08/14 73.5 0.01 0.18
COF 140808P00074000 P 08/08/14 74.0 0.01 0.25
COF 140808P00074500 P 08/08/14 74.5 0.01 0.25
COF 140808P00075000 P 08/08/14 75.0 0.01 0.18
COF 140808P00076000 P 08/08/14 76.0 0.01 0.25
COF 140808P00077000 P 08/08/14 77.0 0.06 0.24
COF 140808P00078000 P 08/08/14 78.0 0.36 0.45
COF 140808P00079000 P 08/08/14 79.0 0.70 0.79
COF 140808P00080000 P 08/08/14 80.0 1.18 1.35
COF 140808P00081000 P 08/08/14 81.0 1.81 2.14
COF 140808P00082000 P 08/08/14 82.0 2.25 2.93
COF 140808P00083000 P 08/08/14 83.0 1.43 5.30
COF 140808P00084000 P 08/08/14 84.0 2.35 4.95
COF 140808P00085000 P 08/08/14 85.0 3.30 6.80
COF 140808P00086000 P 08/08/14 86.0 4.30 8.40
COF 140808P00087000 P 08/08/14 87.0 5.35 8.85
COF 140808P00088000 P 08/08/14 88.0 6.35 9.85
COF 140808P00089000 P 08/08/14 89.0 7.35 11.15
COF 140808P00090000 P 08/08/14 90.0 8.35 11.85
COF 140808P00091000 P 08/08/14 91.0 9.35 13.50
COF 140808P00092000 P 08/08/14 92.0 10.35 14.30
COF 140808P00093000 P 08/08/14 93.0 11.30 15.65
COF 140808P00094000 P 08/08/14 94.0 12.25 16.55
COF 140808P00095000 P 08/08/14 95.0 13.30 17.65
COF 140808P00096000 P 08/08/14 96.0 14.30 18.65
COF 140808P00097000 P 08/08/14 97.0 15.30 19.70
COF 140808P00098000 P 08/08/14 98.0 16.35 20.65
COF 140808P00100000 P 08/08/14 100.0 18.25 22.65
COF 140808P00105000 P 08/08/14 105.0 23.35 27.85
COF 140808P00110000 P 08/08/14 110.0 28.30 32.65
COF 140816C00065000 C 08/16/14 65.0 12.95 15.40
COF 140816C00070000 C 08/16/14 70.0 9.45 10.35
COF 140816C00072500 C 08/16/14 72.5 7.00 7.85
COF 140816C00073000 C 08/16/14 73.0 6.50 7.35
COF 140816C00073500 C 08/16/14 73.5 6.00 6.85
COF 140816C00074000 C 08/16/14 74.0 5.50 6.35
COF 140816C00074500 C 08/16/14 74.5 5.00 5.85
COF 140816C00075000 C 08/16/14 75.0 4.55 5.35
COF 140816C00076000 C 08/16/14 76.0 3.60 4.05
COF 140816C00077500 C 08/16/14 77.5 2.31 2.62
COF 140816C00079000 C 08/16/14 79.0 1.30 1.36
COF 140816C00080000 C 08/16/14 80.0 0.80 0.88
COF 140816C00081000 C 08/16/14 81.0 0.49 0.53
COF 140816C00082500 C 08/16/14 82.5 0.21 0.24
COF 140816C00084000 C 08/16/14 84.0 0.10 0.17
COF 140816C00085000 C 08/16/14 85.0 0.06 0.11
COF 140816C00086000 C 08/16/14 86.0 0.02 0.13
COF 140816C00087500 C 08/16/14 87.5 0.01 0.11
COF 140816C00089000 C 08/16/14 89.0 0.00 0.10
COF 140816C00090000 C 08/16/14 90.0 0.00 0.09
COF 140816C00091000 C 08/16/14 91.0 0.00 0.07
COF 140816C00092500 C 08/16/14 92.5 0.00 0.04
COF 140816C00094000 C 08/16/14 94.0 0.00 0.03
COF 140816C00095000 C 08/16/14 95.0 0.00 0.03
COF 140816C00096000 C 08/16/14 96.0 0.00 0.03
COF 140816C00099000 C 08/16/14 99.0 0.00 0.03
COF 140816C00100000 C 08/16/14 100.0 0.00 0.03
COF 140816C00105000 C 08/16/14 105.0 0.00 0.02
COF 140816P00065000 P 08/16/14 65.0 0.00 0.04
COF 140816P00070000 P 08/16/14 70.0 0.00 0.09
COF 140816P00072500 P 08/16/14 72.5 0.02 0.05
COF 140816P00073000 P 08/16/14 73.0 0.02 0.10
COF 140816P00073500 P 08/16/14 73.5 0.02 0.11
COF 140816P00074000 P 08/16/14 74.0 0.02 0.11
COF 140816P00074500 P 08/16/14 74.5 0.04 0.12
COF 140816P00075000 P 08/16/14 75.0 0.12 0.16
COF 140816P00076000 P 08/16/14 76.0 0.09 0.24
COF 140816P00077500 P 08/16/14 77.5 0.45 0.51
COF 140816P00079000 P 08/16/14 79.0 0.98 1.05
COF 140816P00080000 P 08/16/14 80.0 1.50 1.58
COF 140816P00081000 P 08/16/14 81.0 2.12 2.27
COF 140816P00082500 P 08/16/14 82.5 2.86 3.50
COF 140816P00084000 P 08/16/14 84.0 4.35 4.95
COF 140816P00085000 P 08/16/14 85.0 5.15 5.90
COF 140816P00086000 P 08/16/14 86.0 6.00 6.90
COF 140816P00087500 P 08/16/14 87.5 7.50 8.35
COF 140816P00089000 P 08/16/14 89.0 8.30 9.80
COF 140816P00090000 P 08/16/14 90.0 10.00 10.80
COF 140816P00091000 P 08/16/14 91.0 11.00 11.85
COF 140816P00092500 P 08/16/14 92.5 12.25 13.40
COF 140816P00094000 P 08/16/14 94.0 13.75 14.95
COF 140816P00095000 P 08/16/14 95.0 14.75 15.85
COF 140816P00096000 P 08/16/14 96.0 15.75 16.90
COF 140816P00099000 P 08/16/14 99.0 18.75 19.90
COF 140816P00100000 P 08/16/14 100.0 19.70 20.90
COF 140816P00105000 P 08/16/14 105.0 24.45 25.85
COF 140920C00045000 C 09/20/14 45.0 34.15 35.60
COF 140920C00050000 C 09/20/14 50.0 29.15 30.60
COF 140920C00055000 C 09/20/14 55.0 24.15 25.60
COF 140920C00060000 C 09/20/14 60.0 19.40 20.60
COF 140920C00062500 C 09/20/14 62.5 16.90 18.10
COF 140920C00065000 C 09/20/14 65.0 14.50 15.60
COF 140920C00067500 C 09/20/14 67.5 11.90 13.95
COF 140920C00070000 C 09/20/14 70.0 9.40 10.05
COF 140920C00072500 C 09/20/14 72.5 7.15 7.55
COF 140920C00075000 C 09/20/14 75.0 4.90 5.10
COF 140920C00077500 C 09/20/14 77.5 3.05 3.70
COF 140920C00080000 C 09/20/14 80.0 1.66 1.72
COF 140920C00082500 C 09/20/14 82.5 0.77 0.85
COF 140920C00085000 C 09/20/14 85.0 0.33 0.40
COF 140920C00087500 C 09/20/14 87.5 0.12 0.17
COF 140920C00090000 C 09/20/14 90.0 0.06 0.17
COF 140920C00092500 C 09/20/14 92.5 0.01 0.13
COF 140920C00095000 C 09/20/14 95.0 0.00 0.12
COF 140920C00100000 C 09/20/14 100.0 0.00 0.07
COF 140920P00045000 P 09/20/14 45.0 0.00 0.03
COF 140920P00050000 P 09/20/14 50.0 0.00 0.04
COF 140920P00055000 P 09/20/14 55.0 0.00 0.05
COF 140920P00060000 P 09/20/14 60.0 0.01 0.09
COF 140920P00062500 P 09/20/14 62.5 0.02 0.13
COF 140920P00065000 P 09/20/14 65.0 0.03 0.16
COF 140920P00067500 P 09/20/14 67.5 0.03 0.21
COF 140920P00070000 P 09/20/14 70.0 0.14 0.21
COF 140920P00072500 P 09/20/14 72.5 0.23 0.40
COF 140920P00075000 P 09/20/14 75.0 0.51 0.71
COF 140920P00077500 P 09/20/14 77.5 1.26 1.31
COF 140920P00080000 P 09/20/14 80.0 2.32 2.40
COF 140920P00082500 P 09/20/14 82.5 3.40 4.05
COF 140920P00085000 P 09/20/14 85.0 5.30 6.15
COF 140920P00087500 P 09/20/14 87.5 7.50 8.45
COF 140920P00090000 P 09/20/14 90.0 9.80 11.05
COF 140920P00092500 P 09/20/14 92.5 12.50 13.35
COF 140920P00095000 P 09/20/14 95.0 15.00 15.85
COF 140920P00100000 P 09/20/14 100.0 19.75 20.90
COF 141220C00050000 C 12/20/14 50.0 27.80 32.05
COF 141220C00055000 C 12/20/14 55.0 23.35 27.05
COF 141220C00060000 C 12/20/14 60.0 18.95 22.05
COF 141220C00065000 C 12/20/14 65.0 14.35 16.65
COF 141220C00067500 C 12/20/14 67.5 12.35 13.50
COF 141220C00070000 C 12/20/14 70.0 10.15 11.25
COF 141220C00072500 C 12/20/14 72.5 8.00 9.05
COF 141220C00075000 C 12/20/14 75.0 6.10 6.65
COF 141220C00077500 C 12/20/14 77.5 4.55 4.90
COF 141220C00080000 C 12/20/14 80.0 3.20 3.40
COF 141220C00082500 C 12/20/14 82.5 2.15 2.32
COF 141220C00085000 C 12/20/14 85.0 1.40 1.59
COF 141220C00087500 C 12/20/14 87.5 0.88 1.00
COF 141220C00090000 C 12/20/14 90.0 0.51 0.74
COF 141220C00092500 C 12/20/14 92.5 0.29 0.45
COF 141220C00095000 C 12/20/14 95.0 0.15 0.32
COF 141220C00100000 C 12/20/14 100.0 0.04 0.19
COF 141220P00050000 P 12/20/14 50.0 0.06 0.07
COF 141220P00055000 P 12/20/14 55.0 0.03 0.25
COF 141220P00060000 P 12/20/14 60.0 0.22 0.28
COF 141220P00065000 P 12/20/14 65.0 0.26 0.52
COF 141220P00067500 P 12/20/14 67.5 0.50 0.68
COF 141220P00070000 P 12/20/14 70.0 0.88 1.07
COF 141220P00072500 P 12/20/14 72.5 1.11 1.49
COF 141220P00075000 P 12/20/14 75.0 1.48 2.12
COF 141220P00077500 P 12/20/14 77.5 2.91 3.05
COF 141220P00080000 P 12/20/14 80.0 3.95 4.20
COF 141220P00082500 P 12/20/14 82.5 5.05 5.70
COF 141220P00085000 P 12/20/14 85.0 6.35 7.45
COF 141220P00087500 P 12/20/14 87.5 8.15 9.40
COF 141220P00090000 P 12/20/14 90.0 10.30 11.55
COF 141220P00092500 P 12/20/14 92.5 12.75 13.90
COF 141220P00095000 P 12/20/14 95.0 14.95 16.50
COF 141220P00100000 P 12/20/14 100.0 19.80 22.60
COF 150117C00030000 C 01/17/15 30.0 47.95 52.05
COF 150117C00035000 C 01/17/15 35.0 43.00 47.05
COF 150117C00040000 C 01/17/15 40.0 38.00 42.05
COF 150117C00045000 C 01/17/15 45.0 33.00 37.05
COF 150117C00050000 C 01/17/15 50.0 27.85 32.05
COF 150117C00052500 C 01/17/15 52.5 25.50 29.10
COF 150117C00055000 C 01/17/15 55.0 23.55 26.75
COF 150117C00057500 C 01/17/15 57.5 21.05 24.55
COF 150117C00060000 C 01/17/15 60.0 18.05 22.10
COF 150117C00062500 C 01/17/15 62.5 17.20 19.35
COF 150117C00065000 C 01/17/15 65.0 14.45 15.90
COF 150117C00067500 C 01/17/15 67.5 12.55 13.75
COF 150117C00070000 C 01/17/15 70.0 10.35 11.55
COF 150117C00072500 C 01/17/15 72.5 8.30 9.55
COF 150117C00075000 C 01/17/15 75.0 6.60 6.95
COF 150117C00077500 C 01/17/15 77.5 5.05 5.20
COF 150117C00080000 C 01/17/15 80.0 3.70 3.90
COF 150117C00082500 C 01/17/15 82.5 2.61 2.78
COF 150117C00085000 C 01/17/15 85.0 1.84 1.96
COF 150117C00087500 C 01/17/15 87.5 1.23 1.47
COF 150117C00090000 C 01/17/15 90.0 0.80 1.06
COF 150117C00092500 C 01/17/15 92.5 0.53 0.72
COF 150117C00095000 C 01/17/15 95.0 0.35 0.50
COF 150117C00100000 C 01/17/15 100.0 0.15 0.28
COF 150117C00105000 C 01/17/15 105.0 0.03 0.18
COF 150117C00110000 C 01/17/15 110.0 0.01 0.20
COF 150117P00030000 P 01/17/15 30.0 0.01 0.02
COF 150117P00035000 P 01/17/15 35.0 0.00 0.14
COF 150117P00040000 P 01/17/15 40.0 0.04 0.14
COF 150117P00045000 P 01/17/15 45.0 0.07 0.15
COF 150117P00050000 P 01/17/15 50.0 0.11 0.19
COF 150117P00052500 P 01/17/15 52.5 0.14 0.23
COF 150117P00055000 P 01/17/15 55.0 0.18 0.25
COF 150117P00057500 P 01/17/15 57.5 0.25 0.35
COF 150117P00060000 P 01/17/15 60.0 0.34 0.40
COF 150117P00062500 P 01/17/15 62.5 0.41 0.55
COF 150117P00065000 P 01/17/15 65.0 0.57 0.78
COF 150117P00067500 P 01/17/15 67.5 0.79 1.07
COF 150117P00070000 P 01/17/15 70.0 1.12 1.44
COF 150117P00072500 P 01/17/15 72.5 1.74 1.97
COF 150117P00075000 P 01/17/15 75.0 2.42 2.65
COF 150117P00077500 P 01/17/15 77.5 3.35 3.55
COF 150117P00080000 P 01/17/15 80.0 4.25 4.80
COF 150117P00082500 P 01/17/15 82.5 5.65 6.20
COF 150117P00085000 P 01/17/15 85.0 7.05 7.75
COF 150117P00087500 P 01/17/15 87.5 8.50 9.80
COF 150117P00090000 P 01/17/15 90.0 10.45 11.80
COF 150117P00092500 P 01/17/15 92.5 13.15 14.10
COF 150117P00095000 P 01/17/15 95.0 15.15 16.45
COF 150117P00100000 P 01/17/15 100.0 18.60 22.40
COF 150117P00105000 P 01/17/15 105.0 23.50 27.05
COF 150117P00110000 P 01/17/15 110.0 28.50 32.05
COF 150320C00045000 C 03/20/15 45.0 33.05 37.05
COF 150320C00050000 C 03/20/15 50.0 27.80 31.20
COF 150320C00055000 C 03/20/15 55.0 22.95 27.05
COF 150320C00060000 C 03/20/15 60.0 17.95 22.20
COF 150320C00065000 C 03/20/15 65.0 15.05 16.30
COF 150320C00070000 C 03/20/15 70.0 10.85 12.20
COF 150320C00072500 C 03/20/15 72.5 8.85 10.30
COF 150320C00075000 C 03/20/15 75.0 7.20 8.45
COF 150320C00077500 C 03/20/15 77.5 5.70 6.15
COF 150320C00080000 C 03/20/15 80.0 4.35 4.65
COF 150320C00082500 C 03/20/15 82.5 3.30 3.65
COF 150320C00085000 C 03/20/15 85.0 2.42 2.75
COF 150320C00087500 C 03/20/15 87.5 1.79 2.27
COF 150320C00090000 C 03/20/15 90.0 1.25 1.66
COF 150320C00095000 C 03/20/15 95.0 0.60 0.87
COF 150320C00100000 C 03/20/15 100.0 0.28 0.49
COF 150320C00105000 C 03/20/15 105.0 0.08 0.30
COF 150320C00110000 C 03/20/15 110.0 0.01 0.22
COF 150320P00045000 P 03/20/15 45.0 0.02 0.33
COF 150320P00050000 P 03/20/15 50.0 0.10 0.25
COF 150320P00055000 P 03/20/15 55.0 0.18 0.39
COF 150320P00060000 P 03/20/15 60.0 0.37 0.64
COF 150320P00065000 P 03/20/15 65.0 0.75 1.15
COF 150320P00070000 P 03/20/15 70.0 1.43 2.05
COF 150320P00072500 P 03/20/15 72.5 1.95 2.58
COF 150320P00075000 P 03/20/15 75.0 2.61 3.35
COF 150320P00077500 P 03/20/15 77.5 3.45 4.40
COF 150320P00080000 P 03/20/15 80.0 5.35 5.65
COF 150320P00082500 P 03/20/15 82.5 5.75 7.10
COF 150320P00085000 P 03/20/15 85.0 7.30 8.90
COF 150320P00087500 P 03/20/15 87.5 9.00 10.60
COF 150320P00090000 P 03/20/15 90.0 11.00 12.55
COF 150320P00095000 P 03/20/15 95.0 15.40 17.30
COF 150320P00100000 P 03/20/15 100.0 20.00 22.40
COF 150320P00105000 P 03/20/15 105.0 23.75 28.00
COF 150320P00110000 P 03/20/15 110.0 28.65 32.90
COF 160115C00035000 C 01/15/16 35.0 42.75 47.05
COF 160115C00040000 C 01/15/16 40.0 37.75 42.05
COF 160115C00045000 C 01/15/16 45.0 32.75 37.05
COF 160115C00050000 C 01/15/16 50.0 28.80 30.90
COF 160115C00055000 C 01/15/16 55.0 24.35 26.15
COF 160115C00060000 C 01/15/16 60.0 19.70 22.05
COF 160115C00062500 C 01/15/16 62.5 17.70 20.05
COF 160115C00065000 C 01/15/16 65.0 16.50 17.75
COF 160115C00067500 C 01/15/16 67.5 14.30 16.35
COF 160115C00070000 C 01/15/16 70.0 12.75 14.55
COF 160115C00072500 C 01/15/16 72.5 10.80 12.85
COF 160115C00075000 C 01/15/16 75.0 9.30 10.40
COF 160115C00077500 C 01/15/16 77.5 8.00 9.75
COF 160115C00080000 C 01/15/16 80.0 7.25 7.90
COF 160115C00082500 C 01/15/16 82.5 6.30 7.15
COF 160115C00085000 C 01/15/16 85.0 5.20 6.25
COF 160115C00087500 C 01/15/16 87.5 4.35 5.20
COF 160115C00090000 C 01/15/16 90.0 3.55 4.55
COF 160115C00092500 C 01/15/16 92.5 3.00 3.85
COF 160115C00095000 C 01/15/16 95.0 2.14 3.10
COF 160115C00100000 C 01/15/16 100.0 0.79 2.11
COF 160115C00105000 C 01/15/16 105.0 0.27 1.56
COF 160115C00110000 C 01/15/16 110.0 0.00 1.12
COF 160115C00115000 C 01/15/16 115.0 0.00 1.26
COF 160115C00120000 C 01/15/16 120.0 0.00 0.91
COF 160115P00035000 P 01/15/16 35.0 0.05 0.38
COF 160115P00040000 P 01/15/16 40.0 0.11 0.50
COF 160115P00045000 P 01/15/16 45.0 0.18 1.10
COF 160115P00050000 P 01/15/16 50.0 0.52 1.50
COF 160115P00055000 P 01/15/16 55.0 0.94 1.64
COF 160115P00060000 P 01/15/16 60.0 1.86 2.50
COF 160115P00062500 P 01/15/16 62.5 2.36 2.82
COF 160115P00065000 P 01/15/16 65.0 2.74 3.80
COF 160115P00067500 P 01/15/16 67.5 3.55 4.70
COF 160115P00070000 P 01/15/16 70.0 4.15 5.15
COF 160115P00072500 P 01/15/16 72.5 5.10 6.15
COF 160115P00075000 P 01/15/16 75.0 5.95 6.95
COF 160115P00077500 P 01/15/16 77.5 7.25 7.90
COF 160115P00080000 P 01/15/16 80.0 8.25 10.10
COF 160115P00082500 P 01/15/16 82.5 9.40 10.60
COF 160115P00085000 P 01/15/16 85.0 10.90 13.00
COF 160115P00087500 P 01/15/16 87.5 11.95 14.50
COF 160115P00090000 P 01/15/16 90.0 14.15 16.45
COF 160115P00092500 P 01/15/16 92.5 16.00 18.30
COF 160115P00095000 P 01/15/16 95.0 17.90 20.25
COF 160115P00100000 P 01/15/16 100.0 21.40 24.40
COF 160115P00105000 P 01/15/16 105.0 25.80 28.75
COF 160115P00110000 P 01/15/16 110.0 30.50 33.45
COF 160115P00115000 P 01/15/16 115.0 35.25 38.10
COF 160115P00120000 P 01/15/16 120.0 39.30 43.30

OPRA data is delayed 15 minutes.