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 (2017-07-28)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COH 170929C00034000 C 09/29/17 34.0 5.80 6.10
COH 170929C00035000 C 09/29/17 35.0 4.40 5.60
COH 170929C00035500 C 09/29/17 35.5 4.00 5.40
COH 170929C00036000 C 09/29/17 36.0 3.80 4.10
COH 170929C00036500 C 09/29/17 36.5 3.30 3.70
COH 170929C00037000 C 09/29/17 37.0 2.80 3.10
COH 170929C00037500 C 09/29/17 37.5 1.85 2.75
COH 170929C00038000 C 09/29/17 38.0 1.85 2.20
COH 170929C00038500 C 09/29/17 38.5 1.40 1.70
COH 170929C00039000 C 09/29/17 39.0 1.00 1.25
COH 170929C00039500 C 09/29/17 39.5 0.60 0.80
COH 170929C00040000 C 09/29/17 40.0 0.35 0.45
COH 170929C00040500 C 09/29/17 40.5 0.15 0.30
COH 170929C00041000 C 09/29/17 41.0 0.05 0.15
COH 170929C00041500 C 09/29/17 41.5 0.00 0.10
COH 170929C00042000 C 09/29/17 42.0 0.00 0.05
COH 170929C00042500 C 09/29/17 42.5 0.00 0.05
COH 170929C00043000 C 09/29/17 43.0 0.00 0.05
COH 170929C00043500 C 09/29/17 43.5 0.00 0.05
COH 170929C00044000 C 09/29/17 44.0 0.00 0.05
COH 170929C00044500 C 09/29/17 44.5 0.00 0.05
COH 170929C00045000 C 09/29/17 45.0 0.00 0.05
COH 170929C00045500 C 09/29/17 45.5 0.00 0.05
COH 170929C00046000 C 09/29/17 46.0 0.00 0.05
COH 170929C00046500 C 09/29/17 46.5 0.00 0.05
COH 170929C00047000 C 09/29/17 47.0 0.00 0.05
COH 170929C00047500 C 09/29/17 47.5 0.00 0.05
COH 170929C00048000 C 09/29/17 48.0 0.00 0.05
COH 170929C00049000 C 09/29/17 49.0 0.00 0.05
COH 170929C00050000 C 09/29/17 50.0 0.00 0.05
COH 170929C00051000 C 09/29/17 51.0 0.00 0.05
COH 170929C00052000 C 09/29/17 52.0 0.00 0.05
COH 170929C00053000 C 09/29/17 53.0 0.00 0.05
COH 170929C00054000 C 09/29/17 54.0 0.00 0.05
COH 170929C00055000 C 09/29/17 55.0 0.00 0.05
COH 170929P00034000 P 09/29/17 34.0 0.00 0.05
COH 170929P00035000 P 09/29/17 35.0 0.00 0.05
COH 170929P00035500 P 09/29/17 35.5 0.00 0.05
COH 170929P00036000 P 09/29/17 36.0 0.00 0.05
COH 170929P00036500 P 09/29/17 36.5 0.00 0.05
COH 170929P00037000 P 09/29/17 37.0 0.00 0.05
COH 170929P00037500 P 09/29/17 37.5 0.00 0.05
COH 170929P00038000 P 09/29/17 38.0 0.00 0.10
COH 170929P00038500 P 09/29/17 38.5 0.00 0.10
COH 170929P00039000 P 09/29/17 39.0 0.05 0.20
COH 170929P00039500 P 09/29/17 39.5 0.20 0.25
COH 170929P00040000 P 09/29/17 40.0 0.40 0.55
COH 170929P00040500 P 09/29/17 40.5 0.65 0.80
COH 170929P00041000 P 09/29/17 41.0 1.05 1.25
COH 170929P00041500 P 09/29/17 41.5 1.45 1.70
COH 170929P00042000 P 09/29/17 42.0 1.95 2.15
COH 170929P00042500 P 09/29/17 42.5 2.40 2.65
COH 170929P00043000 P 09/29/17 43.0 2.25 3.10
COH 170929P00043500 P 09/29/17 43.5 3.40 4.10
COH 170929P00044000 P 09/29/17 44.0 3.90 4.20
COH 170929P00044500 P 09/29/17 44.5 4.00 4.60
COH 170929P00045000 P 09/29/17 45.0 4.90 5.20
COH 170929P00045500 P 09/29/17 45.5 5.40 5.70
COH 170929P00046000 P 09/29/17 46.0 5.90 6.20
COH 170929P00046500 P 09/29/17 46.5 6.40 6.70
COH 170929P00047000 P 09/29/17 47.0 6.00 7.20
COH 170929P00047500 P 09/29/17 47.5 6.90 7.90
COH 170929P00048000 P 09/29/17 48.0 7.00 8.30
COH 170929P00049000 P 09/29/17 49.0 8.30 9.40
COH 170929P00050000 P 09/29/17 50.0 9.30 10.20
COH 170929P00051000 P 09/29/17 51.0 10.40 11.80
COH 170929P00052000 P 09/29/17 52.0 11.30 12.40
COH 170929P00053000 P 09/29/17 53.0 12.30 13.50
COH 170929P00054000 P 09/29/17 54.0 13.30 14.40
COH 170929P00055000 P 09/29/17 55.0 14.70 15.30
COH 171006C00033000 C 10/06/17 33.0 6.90 7.10
COH 171006C00034000 C 10/06/17 34.0 5.90 6.20
COH 171006C00035000 C 10/06/17 35.0 4.80 5.10
COH 171006C00036000 C 10/06/17 36.0 3.80 4.20
COH 171006C00037000 C 10/06/17 37.0 2.90 3.40
COH 171006C00038000 C 10/06/17 38.0 2.00 2.25
COH 171006C00039000 C 10/06/17 39.0 1.15 1.30
COH 171006C00040000 C 10/06/17 40.0 0.55 0.65
COH 171006C00041000 C 10/06/17 41.0 0.15 0.30
COH 171006C00042000 C 10/06/17 42.0 0.00 0.10
COH 171006C00043000 C 10/06/17 43.0 0.00 0.05
COH 171006C00044000 C 10/06/17 44.0 0.00 0.05
COH 171006C00045000 C 10/06/17 45.0 0.00 0.05
COH 171006C00046000 C 10/06/17 46.0 0.00 0.05
COH 171006C00047000 C 10/06/17 47.0 0.00 0.05
COH 171006C00048000 C 10/06/17 48.0 0.00 0.05
COH 171006C00049000 C 10/06/17 49.0 0.00 0.05
COH 171006P00033000 P 10/06/17 33.0 0.00 0.05
COH 171006P00034000 P 10/06/17 34.0 0.00 0.05
COH 171006P00035000 P 10/06/17 35.0 0.00 0.05
COH 171006P00036000 P 10/06/17 36.0 0.00 0.05
COH 171006P00037000 P 10/06/17 37.0 0.00 0.10
COH 171006P00038000 P 10/06/17 38.0 0.05 0.15
COH 171006P00039000 P 10/06/17 39.0 0.20 0.35
COH 171006P00040000 P 10/06/17 40.0 0.60 0.70
COH 171006P00041000 P 10/06/17 41.0 1.15 1.35
COH 171006P00042000 P 10/06/17 42.0 2.00 2.30
COH 171006P00043000 P 10/06/17 43.0 2.95 3.20
COH 171006P00044000 P 10/06/17 44.0 3.90 4.20
COH 171006P00045000 P 10/06/17 45.0 4.90 5.30
COH 171006P00046000 P 10/06/17 46.0 5.70 6.90
COH 171006P00047000 P 10/06/17 47.0 6.70 7.30
COH 171006P00048000 P 10/06/17 48.0 7.80 8.30
COH 171006P00049000 P 10/06/17 49.0 8.90 9.10
COH 171013C00033000 C 10/13/17 33.0 6.90 7.20
COH 171013C00034000 C 10/13/17 34.0 5.90 6.20
COH 171013C00035000 C 10/13/17 35.0 4.90 5.40
COH 171013C00036000 C 10/13/17 36.0 3.90 4.30
COH 171013C00037000 C 10/13/17 37.0 3.00 3.40
COH 171013C00038000 C 10/13/17 38.0 2.05 2.30
COH 171013C00039000 C 10/13/17 39.0 1.30 1.50
COH 171013C00040000 C 10/13/17 40.0 0.70 0.85
COH 171013C00041000 C 10/13/17 41.0 0.30 0.45
COH 171013C00042000 C 10/13/17 42.0 0.10 0.20
COH 171013C00043000 C 10/13/17 43.0 0.00 0.10
COH 171013C00044000 C 10/13/17 44.0 0.00 0.05
COH 171013C00045000 C 10/13/17 45.0 0.00 0.05
COH 171013C00046000 C 10/13/17 46.0 0.00 0.05
COH 171013C00047000 C 10/13/17 47.0 0.00 0.05
COH 171013C00048000 C 10/13/17 48.0 0.00 0.05
COH 171013C00049000 C 10/13/17 49.0 0.00 0.05
COH 171013P00033000 P 10/13/17 33.0 0.00 0.05
COH 171013P00034000 P 10/13/17 34.0 0.00 0.05
COH 171013P00035000 P 10/13/17 35.0 0.00 0.05
COH 171013P00036000 P 10/13/17 36.0 0.00 0.10
COH 171013P00037000 P 10/13/17 37.0 0.05 0.15
COH 171013P00038000 P 10/13/17 38.0 0.15 0.25
COH 171013P00039000 P 10/13/17 39.0 0.35 0.50
COH 171013P00040000 P 10/13/17 40.0 0.70 0.90
COH 171013P00041000 P 10/13/17 41.0 1.25 1.50
COH 171013P00042000 P 10/13/17 42.0 2.05 2.25
COH 171013P00043000 P 10/13/17 43.0 3.00 3.30
COH 171013P00044000 P 10/13/17 44.0 3.90 4.10
COH 171013P00045000 P 10/13/17 45.0 4.90 5.20
COH 171013P00046000 P 10/13/17 46.0 5.90 6.40
COH 171013P00047000 P 10/13/17 47.0 6.90 7.10
COH 171013P00048000 P 10/13/17 48.0 7.80 8.50
COH 171013P00049000 P 10/13/17 49.0 8.90 9.20
COH 171020C00030000 C 10/20/17 30.0 9.90 10.10
COH 171020C00033000 C 10/20/17 33.0 6.90 7.10
COH 171020C00034000 C 10/20/17 34.0 5.90 6.20
COH 171020C00035000 C 10/20/17 35.0 4.90 5.20
COH 171020C00035500 C 10/20/17 35.5 4.40 4.70
COH 171020C00036000 C 10/20/17 36.0 3.90 4.20
COH 171020C00036500 C 10/20/17 36.5 3.50 3.70
COH 171020C00037000 C 10/20/17 37.0 3.00 3.30
COH 171020C00037500 C 10/20/17 37.5 2.60 2.75
COH 171020C00038000 C 10/20/17 38.0 2.20 2.35
COH 171020C00038500 C 10/20/17 38.5 1.80 1.95
COH 171020C00039000 C 10/20/17 39.0 1.45 1.55
COH 171020C00039500 C 10/20/17 39.5 1.10 1.25
COH 171020C00040000 C 10/20/17 40.0 0.85 0.95
COH 171020C00040500 C 10/20/17 40.5 0.60 0.70
COH 171020C00041000 C 10/20/17 41.0 0.40 0.50
COH 171020C00041500 C 10/20/17 41.5 0.30 0.40
COH 171020C00042000 C 10/20/17 42.0 0.15 0.30
COH 171020C00042500 C 10/20/17 42.5 0.10 0.20
COH 171020C00043000 C 10/20/17 43.0 0.05 0.15
COH 171020C00043500 C 10/20/17 43.5 0.00 0.10
COH 171020C00044000 C 10/20/17 44.0 0.00 0.10
COH 171020C00044500 C 10/20/17 44.5 0.00 0.05
COH 171020C00045000 C 10/20/17 45.0 0.00 0.05
COH 171020C00046000 C 10/20/17 46.0 0.00 0.05
COH 171020C00047000 C 10/20/17 47.0 0.00 0.05
COH 171020C00048000 C 10/20/17 48.0 0.00 0.05
COH 171020C00049000 C 10/20/17 49.0 0.00 0.05
COH 171020C00050000 C 10/20/17 50.0 0.00 0.05
COH 171020C00051000 C 10/20/17 51.0 0.00 0.05
COH 171020C00052000 C 10/20/17 52.0 0.00 0.05
COH 171020C00053000 C 10/20/17 53.0 0.00 0.05
COH 171020C00054000 C 10/20/17 54.0 0.00 0.05
COH 171020C00055000 C 10/20/17 55.0 0.00 0.05
COH 171020P00030000 P 10/20/17 30.0 0.00 0.05
COH 171020P00033000 P 10/20/17 33.0 0.00 0.05
COH 171020P00034000 P 10/20/17 34.0 0.00 0.05
COH 171020P00035000 P 10/20/17 35.0 0.00 0.10
COH 171020P00035500 P 10/20/17 35.5 0.00 0.10
COH 171020P00036000 P 10/20/17 36.0 0.00 0.10
COH 171020P00036500 P 10/20/17 36.5 0.05 0.15
COH 171020P00037000 P 10/20/17 37.0 0.10 0.20
COH 171020P00037500 P 10/20/17 37.5 0.15 0.25
COH 171020P00038000 P 10/20/17 38.0 0.20 0.35
COH 171020P00038500 P 10/20/17 38.5 0.30 0.40
COH 171020P00039000 P 10/20/17 39.0 0.45 0.55
COH 171020P00039500 P 10/20/17 39.5 0.65 0.75
COH 171020P00040000 P 10/20/17 40.0 0.85 1.00
COH 171020P00040500 P 10/20/17 40.5 1.10 1.25
COH 171020P00041000 P 10/20/17 41.0 1.45 1.55
COH 171020P00041500 P 10/20/17 41.5 1.75 1.90
COH 171020P00042000 P 10/20/17 42.0 2.10 2.30
COH 171020P00042500 P 10/20/17 42.5 2.55 2.75
COH 171020P00043000 P 10/20/17 43.0 3.00 3.20
COH 171020P00043500 P 10/20/17 43.5 3.40 3.70
COH 171020P00044000 P 10/20/17 44.0 3.90 4.20
COH 171020P00044500 P 10/20/17 44.5 4.40 4.70
COH 171020P00045000 P 10/20/17 45.0 4.90 5.20
COH 171020P00046000 P 10/20/17 46.0 5.90 6.10
COH 171020P00047000 P 10/20/17 47.0 6.80 7.10
COH 171020P00048000 P 10/20/17 48.0 7.90 8.10
COH 171020P00049000 P 10/20/17 49.0 8.90 9.10
COH 171020P00050000 P 10/20/17 50.0 9.60 10.10
COH 171020P00051000 P 10/20/17 51.0 10.90 11.10
COH 171020P00052000 P 10/20/17 52.0 11.90 12.10
COH 171020P00053000 P 10/20/17 53.0 12.90 13.20
COH 171020P00054000 P 10/20/17 54.0 13.90 14.10
COH 171020P00055000 P 10/20/17 55.0 14.90 15.10
COH 171027C00033000 C 10/27/17 33.0 6.90 7.20
COH 171027C00034000 C 10/27/17 34.0 5.90 6.20
COH 171027C00035000 C 10/27/17 35.0 5.00 5.20
COH 171027C00036000 C 10/27/17 36.0 4.00 4.30
COH 171027C00037000 C 10/27/17 37.0 3.10 3.30
COH 171027C00038000 C 10/27/17 38.0 2.30 2.45
COH 171027C00039000 C 10/27/17 39.0 1.55 1.70
COH 171027C00040000 C 10/27/17 40.0 0.95 1.10
COH 171027C00041000 C 10/27/17 41.0 0.50 0.65
COH 171027C00042000 C 10/27/17 42.0 0.25 0.40
COH 171027C00043000 C 10/27/17 43.0 0.10 0.20
COH 171027C00044000 C 10/27/17 44.0 0.00 0.10
COH 171027C00045000 C 10/27/17 45.0 0.00 0.05
COH 171027C00046000 C 10/27/17 46.0 0.00 0.05
COH 171027C00047000 C 10/27/17 47.0 0.00 0.05
COH 171027C00048000 C 10/27/17 48.0 0.00 0.05
COH 171027C00049000 C 10/27/17 49.0 0.00 0.05
COH 171027P00033000 P 10/27/17 33.0 0.00 0.05
COH 171027P00034000 P 10/27/17 34.0 0.00 0.05
COH 171027P00035000 P 10/27/17 35.0 0.00 0.10
COH 171027P00036000 P 10/27/17 36.0 0.05 0.15
COH 171027P00037000 P 10/27/17 37.0 0.15 0.25
COH 171027P00038000 P 10/27/17 38.0 0.30 0.40
COH 171027P00039000 P 10/27/17 39.0 0.55 0.70
COH 171027P00040000 P 10/27/17 40.0 0.95 1.10
COH 171027P00041000 P 10/27/17 41.0 1.50 1.65
COH 171027P00042000 P 10/27/17 42.0 2.20 2.35
COH 171027P00043000 P 10/27/17 43.0 3.00 3.30
COH 171027P00044000 P 10/27/17 44.0 4.00 4.30
COH 171027P00045000 P 10/27/17 45.0 4.90 5.20
COH 171027P00046000 P 10/27/17 46.0 5.90 6.20
COH 171027P00047000 P 10/27/17 47.0 6.90 7.10
COH 171027P00048000 P 10/27/17 48.0 7.90 8.40
COH 171027P00049000 P 10/27/17 49.0 8.90 9.20
COH 171103C00033000 C 11/03/17 33.0 6.90 7.20
COH 171103C00034000 C 11/03/17 34.0 5.90 6.30
COH 171103C00035000 C 11/03/17 35.0 4.90 5.30
COH 171103C00036000 C 11/03/17 36.0 4.00 4.40
COH 171103C00037000 C 11/03/17 37.0 3.10 3.40
COH 171103C00038000 C 11/03/17 38.0 2.35 2.55
COH 171103C00039000 C 11/03/17 39.0 1.65 1.85
COH 171103C00040000 C 11/03/17 40.0 1.05 1.25
COH 171103C00041000 C 11/03/17 41.0 0.60 0.80
COH 171103C00042000 C 11/03/17 42.0 0.30 0.45
COH 171103C00043000 C 11/03/17 43.0 0.10 0.25
COH 171103C00044000 C 11/03/17 44.0 0.00 0.15
COH 171103C00045000 C 11/03/17 45.0 0.00 0.10
COH 171103C00046000 C 11/03/17 46.0 0.00 0.10
COH 171103P00033000 P 11/03/17 33.0 0.00 0.10
COH 171103P00034000 P 11/03/17 34.0 0.00 0.15
COH 171103P00035000 P 11/03/17 35.0 0.00 0.15
COH 171103P00036000 P 11/03/17 36.0 0.10 0.20
COH 171103P00037000 P 11/03/17 37.0 0.20 0.35
COH 171103P00038000 P 11/03/17 38.0 0.35 0.55
COH 171103P00039000 P 11/03/17 39.0 0.65 0.80
COH 171103P00040000 P 11/03/17 40.0 1.05 1.25
COH 171103P00041000 P 11/03/17 41.0 1.60 1.80
COH 171103P00042000 P 11/03/17 42.0 2.25 2.45
COH 171103P00043000 P 11/03/17 43.0 3.10 3.40
COH 171103P00044000 P 11/03/17 44.0 3.90 4.30
COH 171103P00045000 P 11/03/17 45.0 4.90 5.20
COH 171103P00046000 P 11/03/17 46.0 5.90 6.20
COH 171117C00024000 C 11/17/17 24.0 15.90 16.20
COH 171117C00025000 C 11/17/17 25.0 14.90 15.50
COH 171117C00026000 C 11/17/17 26.0 13.90 14.60
COH 171117C00027000 C 11/17/17 27.0 12.90 13.50
COH 171117C00028000 C 11/17/17 28.0 11.90 12.20
COH 171117C00029000 C 11/17/17 29.0 10.90 11.20
COH 171117C00030000 C 11/17/17 30.0 9.60 10.20
COH 171117C00031000 C 11/17/17 31.0 9.00 9.20
COH 171117C00032000 C 11/17/17 32.0 8.00 8.20
COH 171117C00033000 C 11/17/17 33.0 7.00 7.30
COH 171117C00034000 C 11/17/17 34.0 6.10 6.40
COH 171117C00035000 C 11/17/17 35.0 5.20 5.50
COH 171117C00036000 C 11/17/17 36.0 4.40 4.60
COH 171117C00037000 C 11/17/17 37.0 3.60 3.80
COH 171117C00038000 C 11/17/17 38.0 2.90 3.10
COH 171117C00039000 C 11/17/17 39.0 2.25 2.40
COH 171117C00040000 C 11/17/17 40.0 1.70 1.80
COH 171117C00041000 C 11/17/17 41.0 1.25 1.40
COH 171117C00042000 C 11/17/17 42.0 0.90 1.00
COH 171117C00043000 C 11/17/17 43.0 0.60 0.70
COH 171117C00044000 C 11/17/17 44.0 0.40 0.50
COH 171117C00045000 C 11/17/17 45.0 0.25 0.30
COH 171117C00046000 C 11/17/17 46.0 0.15 0.25
COH 171117C00047000 C 11/17/17 47.0 0.10 0.15
COH 171117C00048000 C 11/17/17 48.0 0.05 0.10
COH 171117C00049000 C 11/17/17 49.0 0.00 0.10
COH 171117C00050000 C 11/17/17 50.0 0.00 0.10
COH 171117C00052500 C 11/17/17 52.5 0.00 0.05
COH 171117C00055000 C 11/17/17 55.0 0.00 0.05
COH 171117C00057500 C 11/17/17 57.5 0.00 0.05
COH 171117C00060000 C 11/17/17 60.0 0.00 0.05
COH 171117P00024000 P 11/17/17 24.0 0.00 0.05
COH 171117P00025000 P 11/17/17 25.0 0.00 0.05
COH 171117P00026000 P 11/17/17 26.0 0.00 0.05
COH 171117P00027000 P 11/17/17 27.0 0.00 0.05
COH 171117P00028000 P 11/17/17 28.0 0.00 0.05
COH 171117P00029000 P 11/17/17 29.0 0.00 0.05
COH 171117P00030000 P 11/17/17 30.0 0.00 0.10
COH 171117P00031000 P 11/17/17 31.0 0.00 0.10
COH 171117P00032000 P 11/17/17 32.0 0.05 0.15
COH 171117P00033000 P 11/17/17 33.0 0.10 0.20
COH 171117P00034000 P 11/17/17 34.0 0.15 0.25
COH 171117P00035000 P 11/17/17 35.0 0.25 0.35
COH 171117P00036000 P 11/17/17 36.0 0.40 0.50
COH 171117P00037000 P 11/17/17 37.0 0.60 0.70
COH 171117P00038000 P 11/17/17 38.0 0.90 1.00
COH 171117P00039000 P 11/17/17 39.0 1.25 1.30
COH 171117P00040000 P 11/17/17 40.0 1.65 1.80
COH 171117P00041000 P 11/17/17 41.0 2.20 2.30
COH 171117P00042000 P 11/17/17 42.0 2.85 2.95
COH 171117P00043000 P 11/17/17 43.0 3.50 3.70
COH 171117P00044000 P 11/17/17 44.0 4.30 4.50
COH 171117P00045000 P 11/17/17 45.0 5.10 5.40
COH 171117P00046000 P 11/17/17 46.0 6.00 6.30
COH 171117P00047000 P 11/17/17 47.0 7.00 7.20
COH 171117P00048000 P 11/17/17 48.0 8.00 8.20
COH 171117P00049000 P 11/17/17 49.0 8.90 9.20
COH 171117P00050000 P 11/17/17 50.0 9.90 10.10
COH 171117P00052500 P 11/17/17 52.5 12.40 12.60
COH 171117P00055000 P 11/17/17 55.0 14.90 15.20
COH 171117P00057500 P 11/17/17 57.5 17.30 17.60
COH 171117P00060000 P 11/17/17 60.0 19.90 20.10
COH 180119C00018000 C 01/19/18 18.0 21.90 22.20
COH 180119C00020000 C 01/19/18 20.0 19.70 20.90
COH 180119C00021000 C 01/19/18 21.0 18.60 19.20
COH 180119C00022000 C 01/19/18 22.0 17.90 18.10
COH 180119C00023000 C 01/19/18 23.0 16.90 17.20
COH 180119C00024000 C 01/19/18 24.0 15.90 16.20
COH 180119C00025000 C 01/19/18 25.0 14.90 15.20
COH 180119C00026000 C 01/19/18 26.0 13.90 14.20
COH 180119C00027000 C 01/19/18 27.0 12.90 13.20
COH 180119C00028000 C 01/19/18 28.0 12.00 12.20
COH 180119C00029000 C 01/19/18 29.0 11.00 11.20
COH 180119C00030000 C 01/19/18 30.0 10.00 10.30
COH 180119C00031000 C 01/19/18 31.0 9.10 9.40
COH 180119C00032000 C 01/19/18 32.0 8.10 8.40
COH 180119C00033000 C 01/19/18 33.0 7.20 7.60
COH 180119C00034000 C 01/19/18 34.0 6.30 6.60
COH 180119C00035000 C 01/19/18 35.0 5.50 5.70
COH 180119C00036000 C 01/19/18 36.0 4.70 4.90
COH 180119C00037000 C 01/19/18 37.0 4.00 4.20
COH 180119C00038000 C 01/19/18 38.0 3.30 3.50
COH 180119C00039000 C 01/19/18 39.0 2.70 2.85
COH 180119C00040000 C 01/19/18 40.0 2.15 2.30
COH 180119C00041000 C 01/19/18 41.0 1.70 1.85
COH 180119C00042000 C 01/19/18 42.0 1.30 1.45
COH 180119C00043000 C 01/19/18 43.0 1.00 1.15
COH 180119C00044000 C 01/19/18 44.0 0.75 0.85
COH 180119C00045000 C 01/19/18 45.0 0.55 0.60
COH 180119C00046000 C 01/19/18 46.0 0.40 0.50
COH 180119C00047000 C 01/19/18 47.0 0.30 0.40
COH 180119C00048000 C 01/19/18 48.0 0.20 0.30
COH 180119C00049000 C 01/19/18 49.0 0.15 0.25
COH 180119C00050000 C 01/19/18 50.0 0.10 0.15
COH 180119C00052500 C 01/19/18 52.5 0.00 0.10
COH 180119C00055000 C 01/19/18 55.0 0.00 0.05
COH 180119C00057500 C 01/19/18 57.5 0.00 0.05
COH 180119C00060000 C 01/19/18 60.0 0.00 0.05
COH 180119C00065000 C 01/19/18 65.0 0.00 0.05
COH 180119P00018000 P 01/19/18 18.0 0.00 0.05
COH 180119P00020000 P 01/19/18 20.0 0.00 0.05
COH 180119P00021000 P 01/19/18 21.0 0.00 0.05
COH 180119P00022000 P 01/19/18 22.0 0.00 0.05
COH 180119P00023000 P 01/19/18 23.0 0.00 0.05
COH 180119P00024000 P 01/19/18 24.0 0.00 0.05
COH 180119P00025000 P 01/19/18 25.0 0.00 0.05
COH 180119P00026000 P 01/19/18 26.0 0.00 0.10
COH 180119P00027000 P 01/19/18 27.0 0.00 0.10
COH 180119P00028000 P 01/19/18 28.0 0.05 0.15
COH 180119P00029000 P 01/19/18 29.0 0.05 0.15
COH 180119P00030000 P 01/19/18 30.0 0.10 0.20
COH 180119P00031000 P 01/19/18 31.0 0.15 0.25
COH 180119P00032000 P 01/19/18 32.0 0.25 0.35
COH 180119P00033000 P 01/19/18 33.0 0.35 0.45
COH 180119P00034000 P 01/19/18 34.0 0.50 0.60
COH 180119P00035000 P 01/19/18 35.0 0.65 0.80
COH 180119P00036000 P 01/19/18 36.0 0.85 1.00
COH 180119P00037000 P 01/19/18 37.0 1.15 1.25
COH 180119P00038000 P 01/19/18 38.0 1.45 1.60
COH 180119P00039000 P 01/19/18 39.0 1.85 2.00
COH 180119P00040000 P 01/19/18 40.0 2.35 2.45
COH 180119P00041000 P 01/19/18 41.0 2.90 3.00
COH 180119P00042000 P 01/19/18 42.0 3.50 3.70
COH 180119P00043000 P 01/19/18 43.0 4.20 4.40
COH 180119P00044000 P 01/19/18 44.0 4.90 5.10
COH 180119P00045000 P 01/19/18 45.0 5.70 5.90
COH 180119P00046000 P 01/19/18 46.0 6.60 6.70
COH 180119P00047000 P 01/19/18 47.0 7.40 7.80
COH 180119P00048000 P 01/19/18 48.0 8.20 8.50
COH 180119P00049000 P 01/19/18 49.0 9.20 9.50
COH 180119P00050000 P 01/19/18 50.0 10.20 10.40
COH 180119P00052500 P 01/19/18 52.5 12.60 12.80
COH 180119P00055000 P 01/19/18 55.0 15.10 15.30
COH 180119P00057500 P 01/19/18 57.5 17.60 17.80
COH 180119P00060000 P 01/19/18 60.0 20.00 20.30
COH 180119P00065000 P 01/19/18 65.0 25.00 25.30
COH 180216C00023000 C 02/16/18 23.0 16.90 17.20
COH 180216C00024000 C 02/16/18 24.0 15.90 16.20
COH 180216C00025000 C 02/16/18 25.0 14.90 15.20
COH 180216C00026000 C 02/16/18 26.0 14.00 14.20
COH 180216C00027000 C 02/16/18 27.0 13.00 13.20
COH 180216C00028000 C 02/16/18 28.0 12.00 12.30
COH 180216C00029000 C 02/16/18 29.0 10.70 11.30
COH 180216C00030000 C 02/16/18 30.0 10.10 10.40
COH 180216C00031000 C 02/16/18 31.0 9.20 9.60
COH 180216C00032000 C 02/16/18 32.0 8.30 8.60
COH 180216C00033000 C 02/16/18 33.0 7.40 7.70
COH 180216C00034000 C 02/16/18 34.0 6.60 6.80
COH 180216C00035000 C 02/16/18 35.0 5.80 6.00
COH 180216C00036000 C 02/16/18 36.0 5.10 5.30
COH 180216C00037000 C 02/16/18 37.0 4.40 4.60
COH 180216C00038000 C 02/16/18 38.0 3.70 4.00
COH 180216C00039000 C 02/16/18 39.0 3.10 3.40
COH 180216C00040000 C 02/16/18 40.0 2.65 2.80
COH 180216C00041000 C 02/16/18 41.0 2.10 2.35
COH 180216C00042000 C 02/16/18 42.0 1.75 1.95
COH 180216C00043000 C 02/16/18 43.0 1.40 1.65
COH 180216C00044000 C 02/16/18 44.0 1.10 1.30
COH 180216C00045000 C 02/16/18 45.0 0.85 1.00
COH 180216C00046000 C 02/16/18 46.0 0.65 0.80
COH 180216C00047000 C 02/16/18 47.0 0.50 0.65
COH 180216C00048000 C 02/16/18 48.0 0.40 0.50
COH 180216C00049000 C 02/16/18 49.0 0.30 0.40
COH 180216C00050000 C 02/16/18 50.0 0.25 0.30
COH 180216C00052500 C 02/16/18 52.5 0.10 0.20
COH 180216C00055000 C 02/16/18 55.0 0.05 0.10
COH 180216C00057500 C 02/16/18 57.5 0.00 0.05
COH 180216C00060000 C 02/16/18 60.0 0.00 0.05
COH 180216C00065000 C 02/16/18 65.0 0.00 0.05
COH 180216P00023000 P 02/16/18 23.0 0.00 0.10
COH 180216P00024000 P 02/16/18 24.0 0.00 0.10
COH 180216P00025000 P 02/16/18 25.0 0.00 0.10
COH 180216P00026000 P 02/16/18 26.0 0.05 0.15
COH 180216P00027000 P 02/16/18 27.0 0.05 0.15
COH 180216P00028000 P 02/16/18 28.0 0.10 0.20
COH 180216P00029000 P 02/16/18 29.0 0.15 0.25
COH 180216P00030000 P 02/16/18 30.0 0.25 0.35
COH 180216P00031000 P 02/16/18 31.0 0.30 0.40
COH 180216P00032000 P 02/16/18 32.0 0.40 0.55
COH 180216P00033000 P 02/16/18 33.0 0.55 0.70
COH 180216P00034000 P 02/16/18 34.0 0.75 0.85
COH 180216P00035000 P 02/16/18 35.0 0.95 1.10
COH 180216P00036000 P 02/16/18 36.0 1.20 1.35
COH 180216P00037000 P 02/16/18 37.0 1.50 1.65
COH 180216P00038000 P 02/16/18 38.0 1.90 2.05
COH 180216P00039000 P 02/16/18 39.0 2.30 2.45
COH 180216P00040000 P 02/16/18 40.0 2.75 2.95
COH 180216P00041000 P 02/16/18 41.0 3.30 3.50
COH 180216P00042000 P 02/16/18 42.0 3.90 4.10
COH 180216P00043000 P 02/16/18 43.0 4.50 4.80
COH 180216P00044000 P 02/16/18 44.0 5.20 5.50
COH 180216P00045000 P 02/16/18 45.0 6.00 6.20
COH 180216P00046000 P 02/16/18 46.0 6.80 7.00
COH 180216P00047000 P 02/16/18 47.0 7.70 7.90
COH 180216P00048000 P 02/16/18 48.0 8.50 8.70
COH 180216P00049000 P 02/16/18 49.0 9.40 9.60
COH 180216P00050000 P 02/16/18 50.0 10.30 10.70
COH 180216P00052500 P 02/16/18 52.5 12.70 12.90
COH 180216P00055000 P 02/16/18 55.0 15.10 15.40
COH 180216P00057500 P 02/16/18 57.5 17.60 17.80
COH 180216P00060000 P 02/16/18 60.0 19.80 20.60
COH 180216P00065000 P 02/16/18 65.0 25.00 25.30
COH 180518C00025000 C 05/18/18 25.0 14.90 15.40
COH 180518C00026000 C 05/18/18 26.0 13.50 14.50
COH 180518C00027000 C 05/18/18 27.0 12.40 13.60
COH 180518C00028000 C 05/18/18 28.0 11.60 12.60
COH 180518C00029000 C 05/18/18 29.0 10.80 11.90
COH 180518C00030000 C 05/18/18 30.0 9.60 10.90
COH 180518C00031000 C 05/18/18 31.0 9.20 10.00
COH 180518C00032000 C 05/18/18 32.0 7.90 9.20
COH 180518C00033000 C 05/18/18 33.0 7.80 8.00
COH 180518C00034000 C 05/18/18 34.0 7.00 7.30
COH 180518C00035000 C 05/18/18 35.0 6.30 6.60
COH 180518C00036000 C 05/18/18 36.0 5.60 5.90
COH 180518C00037000 C 05/18/18 37.0 5.00 5.20
COH 180518C00038000 C 05/18/18 38.0 4.40 4.60
COH 180518C00039000 C 05/18/18 39.0 3.80 4.10
COH 180518C00040000 C 05/18/18 40.0 3.30 3.60
COH 180518C00041000 C 05/18/18 41.0 2.85 3.10
COH 180518C00042000 C 05/18/18 42.0 2.45 2.70
COH 180518C00043000 C 05/18/18 43.0 2.05 2.30
COH 180518C00044000 C 05/18/18 44.0 1.75 2.00
COH 180518C00045000 C 05/18/18 45.0 1.45 1.70
COH 180518C00046000 C 05/18/18 46.0 1.20 1.45
COH 180518C00047000 C 05/18/18 47.0 1.00 1.25
COH 180518C00048000 C 05/18/18 48.0 0.85 1.00
COH 180518C00049000 C 05/18/18 49.0 0.70 0.85
COH 180518C00050000 C 05/18/18 50.0 0.55 0.70
COH 180518C00055000 C 05/18/18 55.0 0.20 0.30
COH 180518P00025000 P 05/18/18 25.0 0.20 0.25
COH 180518P00026000 P 05/18/18 26.0 0.25 0.30
COH 180518P00027000 P 05/18/18 27.0 0.30 0.40
COH 180518P00028000 P 05/18/18 28.0 0.40 0.50
COH 180518P00029000 P 05/18/18 29.0 0.45 0.60
COH 180518P00030000 P 05/18/18 30.0 0.60 0.75
COH 180518P00031000 P 05/18/18 31.0 0.70 0.90
COH 180518P00032000 P 05/18/18 32.0 0.90 1.05
COH 180518P00033000 P 05/18/18 33.0 1.10 1.30
COH 180518P00034000 P 05/18/18 34.0 1.35 1.50
COH 180518P00035000 P 05/18/18 35.0 1.60 1.80
COH 180518P00036000 P 05/18/18 36.0 1.90 2.15
COH 180518P00037000 P 05/18/18 37.0 2.30 2.50
COH 180518P00038000 P 05/18/18 38.0 2.65 2.90
COH 180518P00039000 P 05/18/18 39.0 3.10 3.40
COH 180518P00040000 P 05/18/18 40.0 3.60 3.80
COH 180518P00041000 P 05/18/18 41.0 4.20 4.40
COH 180518P00042000 P 05/18/18 42.0 4.70 5.00
COH 180518P00043000 P 05/18/18 43.0 5.40 5.60
COH 180518P00044000 P 05/18/18 44.0 6.00 6.30
COH 180518P00045000 P 05/18/18 45.0 6.80 7.00
COH 180518P00046000 P 05/18/18 46.0 7.50 7.80
COH 180518P00047000 P 05/18/18 47.0 8.30 8.60
COH 180518P00048000 P 05/18/18 48.0 9.10 9.40
COH 180518P00049000 P 05/18/18 49.0 10.00 10.20
COH 180518P00050000 P 05/18/18 50.0 10.50 11.30
COH 180518P00055000 P 05/18/18 55.0 15.20 15.90
COH 190118C00018000 C 01/18/19 18.0 21.50 22.70
COH 190118C00020000 C 01/18/19 20.0 19.50 20.50
COH 190118C00023000 C 01/18/19 23.0 15.80 18.40
COH 190118C00025000 C 01/18/19 25.0 14.60 15.80
COH 190118C00028000 C 01/18/19 28.0 12.30 13.20
COH 190118C00030000 C 01/18/19 30.0 10.60 11.40
COH 190118C00033000 C 01/18/19 33.0 8.40 9.40
COH 190118C00035000 C 01/18/19 35.0 7.10 8.00
COH 190118C00037000 C 01/18/19 37.0 6.20 6.90
COH 190118C00040000 C 01/18/19 40.0 4.80 5.10
COH 190118C00042000 C 01/18/19 42.0 3.90 4.30
COH 190118C00045000 C 01/18/19 45.0 2.90 3.20
COH 190118C00047000 C 01/18/19 47.0 2.30 2.60
COH 190118C00050000 C 01/18/19 50.0 1.65 1.95
COH 190118C00052500 C 01/18/19 52.5 1.20 1.40
COH 190118C00055000 C 01/18/19 55.0 0.90 1.25
COH 190118C00057500 C 01/18/19 57.5 0.65 0.90
COH 190118C00060000 C 01/18/19 60.0 0.50 0.70
COH 190118C00065000 C 01/18/19 65.0 0.25 0.45
COH 190118C00070000 C 01/18/19 70.0 0.10 0.30
COH 190118P00018000 P 01/18/19 18.0 0.15 0.35
COH 190118P00020000 P 01/18/19 20.0 0.25 0.50
COH 190118P00023000 P 01/18/19 23.0 0.45 0.75
COH 190118P00025000 P 01/18/19 25.0 0.75 0.90
COH 190118P00028000 P 01/18/19 28.0 1.15 1.45
COH 190118P00030000 P 01/18/19 30.0 1.65 1.90
COH 190118P00033000 P 01/18/19 33.0 2.50 2.75
COH 190118P00035000 P 01/18/19 35.0 3.30 3.50
COH 190118P00037000 P 01/18/19 37.0 4.00 4.30
COH 190118P00040000 P 01/18/19 40.0 5.50 5.80
COH 190118P00042000 P 01/18/19 42.0 6.60 6.90
COH 190118P00045000 P 01/18/19 45.0 8.50 8.80
COH 190118P00047000 P 01/18/19 47.0 9.80 10.30
COH 190118P00050000 P 01/18/19 50.0 12.00 12.60
COH 190118P00052500 P 01/18/19 52.5 13.60 14.70
COH 190118P00055000 P 01/18/19 55.0 16.20 17.00
COH 190118P00057500 P 01/18/19 57.5 17.50 19.60
COH 190118P00060000 P 01/18/19 60.0 20.40 21.60
COH 190118P00065000 P 01/18/19 65.0 24.20 26.60
COH 190118P00070000 P 01/18/19 70.0 29.20 31.20

OPRA data is delayed 15 minutes.