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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 141031C00065000 C 10/31/14 65.0 14.90 17.45
COF 141031C00067500 C 10/31/14 67.5 12.40 15.80
COF 141031C00068000 C 10/31/14 68.0 11.85 15.30
COF 141031C00069000 C 10/31/14 69.0 10.95 14.35
COF 141031C00070000 C 10/31/14 70.0 10.05 13.50
COF 141031C00070500 C 10/31/14 70.5 9.40 11.80
COF 141031C00071000 C 10/31/14 71.0 8.90 11.30
COF 141031C00071500 C 10/31/14 71.5 8.40 11.60
COF 141031C00072000 C 10/31/14 72.0 7.95 10.20
COF 141031C00072500 C 10/31/14 72.5 7.45 9.70
COF 141031C00073000 C 10/31/14 73.0 6.95 9.20
COF 141031C00073500 C 10/31/14 73.5 6.45 8.70
COF 141031C00074000 C 10/31/14 74.0 5.95 9.10
COF 141031C00074500 C 10/31/14 74.5 5.45 7.70
COF 141031C00075000 C 10/31/14 75.0 4.95 8.05
COF 141031C00076000 C 10/31/14 76.0 3.95 7.05
COF 141031C00077000 C 10/31/14 77.0 2.97 5.20
COF 141031C00078000 C 10/31/14 78.0 1.99 4.10
COF 141031C00079000 C 10/31/14 79.0 1.01 3.15
COF 141031C00080000 C 10/31/14 80.0 0.07 2.16
COF 141031C00081000 C 10/31/14 81.0 0.76 0.89
COF 141031C00082000 C 10/31/14 82.0 0.15 0.21
COF 141031C00083000 C 10/31/14 83.0 0.00 0.41
COF 141031C00084000 C 10/31/14 84.0 0.01 0.14
COF 141031C00085000 C 10/31/14 85.0 0.00 0.25
COF 141031C00086000 C 10/31/14 86.0 0.00 0.18
COF 141031C00087000 C 10/31/14 87.0 0.00 0.16
COF 141031C00088000 C 10/31/14 88.0 0.00 0.17
COF 141031C00089000 C 10/31/14 89.0 0.00 0.17
COF 141031C00090000 C 10/31/14 90.0 0.00 0.18
COF 141031C00091000 C 10/31/14 91.0 0.00 0.17
COF 141031C00092000 C 10/31/14 92.0 0.00 0.20
COF 141031C00093000 C 10/31/14 93.0 0.00 0.20
COF 141031C00094000 C 10/31/14 94.0 0.00 0.20
COF 141031C00095000 C 10/31/14 95.0 0.00 0.19
COF 141031C00096000 C 10/31/14 96.0 0.00 0.20
COF 141031C00097000 C 10/31/14 97.0 0.00 0.20
COF 141031C00098000 C 10/31/14 98.0 0.00 0.20
COF 141031C00099000 C 10/31/14 99.0 0.00 0.19
COF 141031P00065000 P 10/31/14 65.0 0.00 0.24
COF 141031P00067500 P 10/31/14 67.5 0.00 0.24
COF 141031P00068000 P 10/31/14 68.0 0.00 0.24
COF 141031P00069000 P 10/31/14 69.0 0.00 0.24
COF 141031P00070000 P 10/31/14 70.0 0.00 0.24
COF 141031P00070500 P 10/31/14 70.5 0.00 0.24
COF 141031P00071000 P 10/31/14 71.0 0.00 0.34
COF 141031P00071500 P 10/31/14 71.5 0.00 0.24
COF 141031P00072000 P 10/31/14 72.0 0.00 0.24
COF 141031P00072500 P 10/31/14 72.5 0.00 0.24
COF 141031P00073000 P 10/31/14 73.0 0.00 0.24
COF 141031P00073500 P 10/31/14 73.5 0.00 0.24
COF 141031P00074000 P 10/31/14 74.0 0.00 0.10
COF 141031P00074500 P 10/31/14 74.5 0.00 0.24
COF 141031P00075000 P 10/31/14 75.0 0.00 0.24
COF 141031P00076000 P 10/31/14 76.0 0.00 0.24
COF 141031P00077000 P 10/31/14 77.0 0.00 0.25
COF 141031P00078000 P 10/31/14 78.0 0.03 0.25
COF 141031P00079000 P 10/31/14 79.0 0.00 0.25
COF 141031P00080000 P 10/31/14 80.0 0.00 0.26
COF 141031P00081000 P 10/31/14 81.0 0.07 0.36
COF 141031P00082000 P 10/31/14 82.0 0.41 0.66
COF 141031P00083000 P 10/31/14 83.0 0.42 1.93
COF 141031P00084000 P 10/31/14 84.0 0.65 2.89
COF 141031P00085000 P 10/31/14 85.0 1.62 3.60
COF 141031P00086000 P 10/31/14 86.0 2.59 5.35
COF 141031P00087000 P 10/31/14 87.0 3.55 6.05
COF 141031P00088000 P 10/31/14 88.0 4.55 7.00
COF 141031P00089000 P 10/31/14 89.0 5.55 8.00
COF 141031P00090000 P 10/31/14 90.0 6.55 9.00
COF 141031P00091000 P 10/31/14 91.0 7.55 9.75
COF 141031P00092000 P 10/31/14 92.0 8.50 11.95
COF 141031P00093000 P 10/31/14 93.0 9.50 12.95
COF 141031P00094000 P 10/31/14 94.0 10.50 14.25
COF 141031P00095000 P 10/31/14 95.0 11.50 15.30
COF 141031P00096000 P 10/31/14 96.0 12.50 15.95
COF 141031P00097000 P 10/31/14 97.0 13.45 16.75
COF 141031P00098000 P 10/31/14 98.0 14.50 18.00
COF 141031P00099000 P 10/31/14 99.0 15.50 19.20
COF 141107C00065000 C 11/07/14 65.0 14.90 18.10
COF 141107C00067500 C 11/07/14 67.5 12.40 15.60
COF 141107C00070000 C 11/07/14 70.0 9.90 13.10
COF 141107C00071000 C 11/07/14 71.0 8.85 12.10
COF 141107C00071500 C 11/07/14 71.5 8.70 11.60
COF 141107C00072000 C 11/07/14 72.0 7.95 11.10
COF 141107C00072500 C 11/07/14 72.5 7.45 10.60
COF 141107C00073000 C 11/07/14 73.0 6.90 10.10
COF 141107C00073500 C 11/07/14 73.5 6.45 9.60
COF 141107C00074000 C 11/07/14 74.0 5.95 9.70
COF 141107C00074500 C 11/07/14 74.5 5.45 7.75
COF 141107C00075000 C 11/07/14 75.0 4.95 7.25
COF 141107C00076000 C 11/07/14 76.0 3.95 6.25
COF 141107C00077000 C 11/07/14 77.0 3.15 6.05
COF 141107C00078000 C 11/07/14 78.0 1.97 4.25
COF 141107C00079000 C 11/07/14 79.0 1.16 3.25
COF 141107C00080000 C 11/07/14 80.0 1.44 2.21
COF 141107C00081000 C 11/07/14 81.0 1.14 1.25
COF 141107C00082000 C 11/07/14 82.0 0.58 0.64
COF 141107C00083000 C 11/07/14 83.0 0.27 0.45
COF 141107C00084000 C 11/07/14 84.0 0.00 0.45
COF 141107C00085000 C 11/07/14 85.0 0.01 0.38
COF 141107C00086000 C 11/07/14 86.0 0.00 0.35
COF 141107C00087000 C 11/07/14 87.0 0.00 0.35
COF 141107C00088000 C 11/07/14 88.0 0.00 0.21
COF 141107C00089000 C 11/07/14 89.0 0.00 0.21
COF 141107C00090000 C 11/07/14 90.0 0.00 0.20
COF 141107C00091000 C 11/07/14 91.0 0.00 0.21
COF 141107C00092000 C 11/07/14 92.0 0.00 0.21
COF 141107C00093000 C 11/07/14 93.0 0.00 0.20
COF 141107C00094000 C 11/07/14 94.0 0.00 0.21
COF 141107C00095000 C 11/07/14 95.0 0.00 0.21
COF 141107C00096000 C 11/07/14 96.0 0.00 0.21
COF 141107C00097000 C 11/07/14 97.0 0.00 0.20
COF 141107C00098000 C 11/07/14 98.0 0.00 0.20
COF 141107C00099000 C 11/07/14 99.0 0.00 0.20
COF 141107P00065000 P 11/07/14 65.0 0.00 0.13
COF 141107P00067500 P 11/07/14 67.5 0.00 0.29
COF 141107P00070000 P 11/07/14 70.0 0.00 0.30
COF 141107P00071000 P 11/07/14 71.0 0.00 0.31
COF 141107P00071500 P 11/07/14 71.5 0.00 0.31
COF 141107P00072000 P 11/07/14 72.0 0.00 0.15
COF 141107P00072500 P 11/07/14 72.5 0.00 0.19
COF 141107P00073000 P 11/07/14 73.0 0.00 0.33
COF 141107P00073500 P 11/07/14 73.5 0.00 0.34
COF 141107P00074000 P 11/07/14 74.0 0.01 0.10
COF 141107P00074500 P 11/07/14 74.5 0.01 0.35
COF 141107P00075000 P 11/07/14 75.0 0.00 0.36
COF 141107P00076000 P 11/07/14 76.0 0.00 0.25
COF 141107P00077000 P 11/07/14 77.0 0.00 0.37
COF 141107P00078000 P 11/07/14 78.0 0.00 0.19
COF 141107P00079000 P 11/07/14 79.0 0.00 0.23
COF 141107P00080000 P 11/07/14 80.0 0.30 0.41
COF 141107P00081000 P 11/07/14 81.0 0.61 0.72
COF 141107P00082000 P 11/07/14 82.0 1.05 1.26
COF 141107P00083000 P 11/07/14 83.0 0.90 2.15
COF 141107P00084000 P 11/07/14 84.0 0.47 3.25
COF 141107P00085000 P 11/07/14 85.0 1.45 4.25
COF 141107P00086000 P 11/07/14 86.0 2.42 5.20
COF 141107P00087000 P 11/07/14 87.0 3.30 6.30
COF 141107P00088000 P 11/07/14 88.0 4.40 7.90
COF 141107P00089000 P 11/07/14 89.0 5.45 8.80
COF 141107P00090000 P 11/07/14 90.0 6.25 10.40
COF 141107P00091000 P 11/07/14 91.0 7.30 11.50
COF 141107P00092000 P 11/07/14 92.0 8.40 12.50
COF 141107P00093000 P 11/07/14 93.0 9.25 13.50
COF 141107P00094000 P 11/07/14 94.0 10.20 14.55
COF 141107P00095000 P 11/07/14 95.0 11.20 15.55
COF 141107P00096000 P 11/07/14 96.0 12.20 16.55
COF 141107P00097000 P 11/07/14 97.0 13.20 17.55
COF 141107P00098000 P 11/07/14 98.0 14.35 18.50
COF 141107P00099000 P 11/07/14 99.0 15.25 19.45
COF 141122C00065000 C 11/22/14 65.0 14.95 17.25
COF 141122C00067500 C 11/22/14 67.5 12.45 14.75
COF 141122C00070000 C 11/22/14 70.0 10.50 12.70
COF 141122C00072500 C 11/22/14 72.5 8.25 9.60
COF 141122C00075000 C 11/22/14 75.0 5.55 7.90
COF 141122C00077500 C 11/22/14 77.5 4.10 4.70
COF 141122C00080000 C 11/22/14 80.0 2.16 2.30
COF 141122C00082500 C 11/22/14 82.5 0.71 0.83
COF 141122C00085000 C 11/22/14 85.0 0.00 0.31
COF 141122C00087500 C 11/22/14 87.5 0.00 0.23
COF 141122C00090000 C 11/22/14 90.0 0.00 0.13
COF 141122C00092500 C 11/22/14 92.5 0.00 0.10
COF 141122C00095000 C 11/22/14 95.0 0.00 0.07
COF 141122C00100000 C 11/22/14 100.0 0.00 0.03
COF 141122C00105000 C 11/22/14 105.0 0.00 0.03
COF 141122C00110000 C 11/22/14 110.0 0.00 0.03
COF 141122P00065000 P 11/22/14 65.0 0.00 0.13
COF 141122P00067500 P 11/22/14 67.5 0.00 0.17
COF 141122P00070000 P 11/22/14 70.0 0.00 0.18
COF 141122P00072500 P 11/22/14 72.5 0.00 0.20
COF 141122P00075000 P 11/22/14 75.0 0.12 0.19
COF 141122P00077500 P 11/22/14 77.5 0.22 0.33
COF 141122P00080000 P 11/22/14 80.0 0.72 0.80
COF 141122P00082500 P 11/22/14 82.5 1.78 1.93
COF 141122P00085000 P 11/22/14 85.0 2.99 4.05
COF 141122P00087500 P 11/22/14 87.5 4.95 6.60
COF 141122P00090000 P 11/22/14 90.0 7.45 9.10
COF 141122P00092500 P 11/22/14 92.5 9.90 11.85
COF 141122P00095000 P 11/22/14 95.0 11.60 14.95
COF 141122P00100000 P 11/22/14 100.0 16.70 20.35
COF 141122P00105000 P 11/22/14 105.0 21.25 25.50
COF 141122P00110000 P 11/22/14 110.0 26.30 30.05
COF 141220C00050000 C 12/20/14 50.0 29.90 32.25
COF 141220C00055000 C 12/20/14 55.0 24.85 27.25
COF 141220C00060000 C 12/20/14 60.0 20.00 23.60
COF 141220C00065000 C 12/20/14 65.0 14.85 17.25
COF 141220C00067500 C 12/20/14 67.5 12.35 15.60
COF 141220C00070000 C 12/20/14 70.0 9.85 13.00
COF 141220C00072500 C 12/20/14 72.5 7.55 10.65
COF 141220C00075000 C 12/20/14 75.0 6.30 7.25
COF 141220C00077500 C 12/20/14 77.5 4.60 4.80
COF 141220C00080000 C 12/20/14 80.0 2.72 2.92
COF 141220C00082500 C 12/20/14 82.5 1.35 1.49
COF 141220C00085000 C 12/20/14 85.0 0.55 0.65
COF 141220C00087500 C 12/20/14 87.5 0.00 0.31
COF 141220C00090000 C 12/20/14 90.0 0.00 0.37
COF 141220C00092500 C 12/20/14 92.5 0.00 0.13
COF 141220C00095000 C 12/20/14 95.0 0.01 0.13
COF 141220C00100000 C 12/20/14 100.0 0.00 0.12
COF 141220P00050000 P 12/20/14 50.0 0.00 0.04
COF 141220P00055000 P 12/20/14 55.0 0.00 0.12
COF 141220P00060000 P 12/20/14 60.0 0.00 0.42
COF 141220P00065000 P 12/20/14 65.0 0.00 0.43
COF 141220P00067500 P 12/20/14 67.5 0.00 0.48
COF 141220P00070000 P 12/20/14 70.0 0.00 0.33
COF 141220P00072500 P 12/20/14 72.5 0.20 0.35
COF 141220P00075000 P 12/20/14 75.0 0.15 0.46
COF 141220P00077500 P 12/20/14 77.5 0.69 1.06
COF 141220P00080000 P 12/20/14 80.0 1.33 1.48
COF 141220P00082500 P 12/20/14 82.5 2.42 2.58
COF 141220P00085000 P 12/20/14 85.0 2.87 4.30
COF 141220P00087500 P 12/20/14 87.5 5.30 6.75
COF 141220P00090000 P 12/20/14 90.0 6.40 8.90
COF 141220P00092500 P 12/20/14 92.5 8.85 11.55
COF 141220P00095000 P 12/20/14 95.0 11.35 14.10
COF 141220P00100000 P 12/20/14 100.0 16.30 20.40
COF 150117C00030000 C 01/17/15 30.0 49.95 54.10
COF 150117C00035000 C 01/17/15 35.0 44.90 49.05
COF 150117C00040000 C 01/17/15 40.0 39.95 44.10
COF 150117C00045000 C 01/17/15 45.0 34.90 39.05
COF 150117C00050000 C 01/17/15 50.0 30.30 33.70
COF 150117C00052500 C 01/17/15 52.5 27.40 31.55
COF 150117C00055000 C 01/17/15 55.0 25.40 28.70
COF 150117C00057500 C 01/17/15 57.5 23.05 26.20
COF 150117C00060000 C 01/17/15 60.0 19.90 24.05
COF 150117C00062500 C 01/17/15 62.5 17.45 21.35
COF 150117C00065000 C 01/17/15 65.0 16.30 18.70
COF 150117C00067500 C 01/17/15 67.5 13.75 16.15
COF 150117C00070000 C 01/17/15 70.0 11.20 13.55
COF 150117C00072500 C 01/17/15 72.5 8.75 11.35
COF 150117C00075000 C 01/17/15 75.0 6.20 8.80
COF 150117C00077500 C 01/17/15 77.5 5.20 5.95
COF 150117C00080000 C 01/17/15 80.0 3.45 3.70
COF 150117C00082500 C 01/17/15 82.5 2.12 2.35
COF 150117C00085000 C 01/17/15 85.0 0.96 1.34
COF 150117C00087500 C 01/17/15 87.5 0.00 1.58
COF 150117C00090000 C 01/17/15 90.0 0.00 1.23
COF 150117C00092500 C 01/17/15 92.5 0.06 0.29
COF 150117C00095000 C 01/17/15 95.0 0.00 0.65
COF 150117C00100000 C 01/17/15 100.0 0.03 0.35
COF 150117C00105000 C 01/17/15 105.0 0.00 0.32
COF 150117C00110000 C 01/17/15 110.0 0.00 0.20
COF 150117P00030000 P 01/17/15 30.0 0.00 0.11
COF 150117P00035000 P 01/17/15 35.0 0.00 0.12
COF 150117P00040000 P 01/17/15 40.0 0.00 0.12
COF 150117P00045000 P 01/17/15 45.0 0.01 0.14
COF 150117P00050000 P 01/17/15 50.0 0.00 0.20
COF 150117P00052500 P 01/17/15 52.5 0.00 0.34
COF 150117P00055000 P 01/17/15 55.0 0.05 0.52
COF 150117P00057500 P 01/17/15 57.5 0.00 0.46
COF 150117P00060000 P 01/17/15 60.0 0.00 0.99
COF 150117P00062500 P 01/17/15 62.5 0.00 1.11
COF 150117P00065000 P 01/17/15 65.0 0.00 1.23
COF 150117P00067500 P 01/17/15 67.5 0.00 1.32
COF 150117P00070000 P 01/17/15 70.0 0.00 1.50
COF 150117P00072500 P 01/17/15 72.5 0.00 1.71
COF 150117P00075000 P 01/17/15 75.0 0.00 2.00
COF 150117P00077500 P 01/17/15 77.5 1.27 1.44
COF 150117P00080000 P 01/17/15 80.0 1.91 2.47
COF 150117P00082500 P 01/17/15 82.5 2.82 3.25
COF 150117P00085000 P 01/17/15 85.0 4.10 5.05
COF 150117P00087500 P 01/17/15 87.5 5.25 7.05
COF 150117P00090000 P 01/17/15 90.0 7.65 9.25
COF 150117P00092500 P 01/17/15 92.5 8.85 12.20
COF 150117P00095000 P 01/17/15 95.0 12.15 14.85
COF 150117P00100000 P 01/17/15 100.0 16.55 19.80
COF 150117P00105000 P 01/17/15 105.0 21.25 25.50
COF 150117P00110000 P 01/17/15 110.0 26.25 29.75
COF 150320C00040000 C 03/20/15 40.0 39.85 44.10
COF 150320C00045000 C 03/20/15 45.0 34.90 39.05
COF 150320C00050000 C 03/20/15 50.0 29.95 34.05
COF 150320C00055000 C 03/20/15 55.0 24.90 29.05
COF 150320C00060000 C 03/20/15 60.0 19.90 24.05
COF 150320C00065000 C 03/20/15 65.0 15.15 19.15
COF 150320C00067500 C 03/20/15 67.5 13.00 16.00
COF 150320C00070000 C 03/20/15 70.0 10.60 13.35
COF 150320C00072500 C 03/20/15 72.5 8.40 11.55
COF 150320C00075000 C 03/20/15 75.0 7.65 9.40
COF 150320C00077500 C 03/20/15 77.5 5.75 6.70
COF 150320C00080000 C 03/20/15 80.0 4.35 4.80
COF 150320C00082500 C 03/20/15 82.5 2.85 3.55
COF 150320C00085000 C 03/20/15 85.0 1.92 2.49
COF 150320C00087500 C 03/20/15 87.5 0.00 1.71
COF 150320C00090000 C 03/20/15 90.0 0.00 1.13
COF 150320C00092500 C 03/20/15 92.5 0.35 0.71
COF 150320C00095000 C 03/20/15 95.0 0.19 0.41
COF 150320C00100000 C 03/20/15 100.0 0.00 0.25
COF 150320C00105000 C 03/20/15 105.0 0.00 0.21
COF 150320C00110000 C 03/20/15 110.0 0.01 0.19
COF 150320P00040000 P 03/20/15 40.0 0.00 0.22
COF 150320P00045000 P 03/20/15 45.0 0.00 0.52
COF 150320P00050000 P 03/20/15 50.0 0.05 0.29
COF 150320P00055000 P 03/20/15 55.0 0.00 1.10
COF 150320P00060000 P 03/20/15 60.0 0.00 1.00
COF 150320P00065000 P 03/20/15 65.0 0.00 1.65
COF 150320P00067500 P 03/20/15 67.5 0.00 1.90
COF 150320P00070000 P 03/20/15 70.0 0.00 2.29
COF 150320P00072500 P 03/20/15 72.5 0.00 2.62
COF 150320P00075000 P 03/20/15 75.0 1.28 1.87
COF 150320P00077500 P 03/20/15 77.5 1.86 2.65
COF 150320P00080000 P 03/20/15 80.0 3.20 3.40
COF 150320P00082500 P 03/20/15 82.5 3.95 4.65
COF 150320P00085000 P 03/20/15 85.0 4.15 6.35
COF 150320P00087500 P 03/20/15 87.5 5.80 8.05
COF 150320P00090000 P 03/20/15 90.0 7.80 11.05
COF 150320P00092500 P 03/20/15 92.5 10.10 12.45
COF 150320P00095000 P 03/20/15 95.0 12.50 15.35
COF 150320P00100000 P 03/20/15 100.0 16.60 20.70
COF 150320P00105000 P 03/20/15 105.0 21.70 25.70
COF 150320P00110000 P 03/20/15 110.0 26.65 30.30
COF 150619C00045000 C 06/19/15 45.0 34.80 39.05
COF 150619C00050000 C 06/19/15 50.0 29.85 34.05
COF 150619C00055000 C 06/19/15 55.0 24.90 29.05
COF 150619C00060000 C 06/19/15 60.0 20.05 24.10
COF 150619C00065000 C 06/19/15 65.0 15.40 19.25
COF 150619C00067500 C 06/19/15 67.5 13.20 16.35
COF 150619C00070000 C 06/19/15 70.0 11.05 14.35
COF 150619C00072500 C 06/19/15 72.5 9.25 11.90
COF 150619C00075000 C 06/19/15 75.0 7.30 10.35
COF 150619C00077500 C 06/19/15 77.5 5.65 8.70
COF 150619C00080000 C 06/19/15 80.0 5.30 6.40
COF 150619C00082500 C 06/19/15 82.5 4.05 4.55
COF 150619C00085000 C 06/19/15 85.0 1.63 3.95
COF 150619C00087500 C 06/19/15 87.5 0.97 3.05
COF 150619C00090000 C 06/19/15 90.0 0.28 3.15
COF 150619C00095000 C 06/19/15 95.0 0.00 1.22
COF 150619C00100000 C 06/19/15 100.0 0.00 0.62
COF 150619C00105000 C 06/19/15 105.0 0.00 0.49
COF 150619P00045000 P 06/19/15 45.0 0.00 0.41
COF 150619P00050000 P 06/19/15 50.0 0.00 0.41
COF 150619P00055000 P 06/19/15 55.0 0.00 0.61
COF 150619P00060000 P 06/19/15 60.0 0.00 0.68
COF 150619P00065000 P 06/19/15 65.0 0.00 1.31
COF 150619P00067500 P 06/19/15 67.5 0.04 1.63
COF 150619P00070000 P 06/19/15 70.0 0.47 2.06
COF 150619P00072500 P 06/19/15 72.5 0.94 3.75
COF 150619P00075000 P 06/19/15 75.0 1.27 3.25
COF 150619P00077500 P 06/19/15 77.5 2.79 4.05
COF 150619P00080000 P 06/19/15 80.0 3.35 6.15
COF 150619P00082500 P 06/19/15 82.5 4.55 6.30
COF 150619P00085000 P 06/19/15 85.0 5.95 7.85
COF 150619P00087500 P 06/19/15 87.5 7.60 9.60
COF 150619P00090000 P 06/19/15 90.0 9.45 11.80
COF 150619P00095000 P 06/19/15 95.0 12.75 15.35
COF 150619P00100000 P 06/19/15 100.0 17.45 20.45
COF 150619P00105000 P 06/19/15 105.0 21.90 26.00
COF 160115C00035000 C 01/15/16 35.0 44.40 49.00
COF 160115C00040000 C 01/15/16 40.0 39.40 44.00
COF 160115C00045000 C 01/15/16 45.0 34.50 39.00
COF 160115C00050000 C 01/15/16 50.0 29.70 34.05
COF 160115C00055000 C 01/15/16 55.0 25.05 27.10
COF 160115C00060000 C 01/15/16 60.0 20.40 24.50
COF 160115C00062500 C 01/15/16 62.5 18.00 22.45
COF 160115C00065000 C 01/15/16 65.0 15.90 19.55
COF 160115C00067500 C 01/15/16 67.5 15.35 16.95
COF 160115C00070000 C 01/15/16 70.0 12.10 15.70
COF 160115C00072500 C 01/15/16 72.5 10.20 13.45
COF 160115C00075000 C 01/15/16 75.0 8.40 11.70
COF 160115C00077500 C 01/15/16 77.5 7.00 10.80
COF 160115C00080000 C 01/15/16 80.0 5.70 9.45
COF 160115C00082500 C 01/15/16 82.5 4.40 8.20
COF 160115C00085000 C 01/15/16 85.0 3.25 7.05
COF 160115C00087500 C 01/15/16 87.5 2.21 6.00
COF 160115C00090000 C 01/15/16 90.0 1.50 5.30
COF 160115C00092500 C 01/15/16 92.5 0.74 4.55
COF 160115C00095000 C 01/15/16 95.0 0.21 3.85
COF 160115C00100000 C 01/15/16 100.0 0.00 3.00
COF 160115C00105000 C 01/15/16 105.0 0.66 1.35
COF 160115C00110000 C 01/15/16 110.0 0.00 1.10
COF 160115C00115000 C 01/15/16 115.0 0.00 1.73
COF 160115C00120000 C 01/15/16 120.0 0.00 0.30
COF 160115P00035000 P 01/15/16 35.0 0.06 1.29
COF 160115P00040000 P 01/15/16 40.0 0.00 1.50
COF 160115P00045000 P 01/15/16 45.0 0.00 1.86
COF 160115P00050000 P 01/15/16 50.0 0.00 0.90
COF 160115P00055000 P 01/15/16 55.0 0.00 2.57
COF 160115P00060000 P 01/15/16 60.0 1.25 3.15
COF 160115P00062500 P 01/15/16 62.5 0.11 3.55
COF 160115P00065000 P 01/15/16 65.0 0.49 3.50
COF 160115P00067500 P 01/15/16 67.5 1.10 4.60
COF 160115P00070000 P 01/15/16 70.0 1.63 5.00
COF 160115P00072500 P 01/15/16 72.5 2.32 5.65
COF 160115P00075000 P 01/15/16 75.0 3.05 6.55
COF 160115P00077500 P 01/15/16 77.5 4.15 6.80
COF 160115P00080000 P 01/15/16 80.0 5.35 8.60
COF 160115P00082500 P 01/15/16 82.5 6.55 9.40
COF 160115P00085000 P 01/15/16 85.0 7.60 10.65
COF 160115P00087500 P 01/15/16 87.5 9.05 12.55
COF 160115P00090000 P 01/15/16 90.0 10.70 14.30
COF 160115P00092500 P 01/15/16 92.5 12.50 16.10
COF 160115P00095000 P 01/15/16 95.0 14.45 18.10
COF 160115P00100000 P 01/15/16 100.0 18.60 22.25
COF 160115P00105000 P 01/15/16 105.0 23.10 26.30
COF 160115P00110000 P 01/15/16 110.0 27.65 30.95
COF 160115P00115000 P 01/15/16 115.0 32.40 36.60
COF 160115P00120000 P 01/15/16 120.0 37.10 41.85

OPRA data is delayed 15 minutes.