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 (2017-04-28)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COH 170728C00025000 C 07/28/17 25.0 23.20 24.50
COH 170728C00030000 C 07/28/17 30.0 18.20 19.40
COH 170728C00035000 C 07/28/17 35.0 13.50 14.20
COH 170728C00039000 C 07/28/17 39.0 9.50 11.10
COH 170728C00040000 C 07/28/17 40.0 8.20 9.00
COH 170728C00041000 C 07/28/17 41.0 7.50 8.10
COH 170728C00041500 C 07/28/17 41.5 6.80 8.10
COH 170728C00042000 C 07/28/17 42.0 6.70 7.10
COH 170728C00042500 C 07/28/17 42.5 6.10 8.00
COH 170728C00043000 C 07/28/17 43.0 5.60 5.90
COH 170728C00043500 C 07/28/17 43.5 5.10 5.40
COH 170728C00044000 C 07/28/17 44.0 4.60 4.90
COH 170728C00044500 C 07/28/17 44.5 4.10 4.40
COH 170728C00045000 C 07/28/17 45.0 3.70 3.90
COH 170728C00045500 C 07/28/17 45.5 3.10 4.10
COH 170728C00046000 C 07/28/17 46.0 2.55 2.85
COH 170728C00046500 C 07/28/17 46.5 2.20 2.35
COH 170728C00047000 C 07/28/17 47.0 1.65 1.90
COH 170728C00047500 C 07/28/17 47.5 1.25 1.45
COH 170728C00048000 C 07/28/17 48.0 0.90 1.05
COH 170728C00048500 C 07/28/17 48.5 0.55 0.65
COH 170728C00049000 C 07/28/17 49.0 0.30 0.40
COH 170728C00049500 C 07/28/17 49.5 0.15 0.25
COH 170728C00050000 C 07/28/17 50.0 0.05 0.10
COH 170728C00050500 C 07/28/17 50.5 0.00 0.05
COH 170728C00051000 C 07/28/17 51.0 0.00 0.05
COH 170728C00051500 C 07/28/17 51.5 0.00 0.05
COH 170728C00052000 C 07/28/17 52.0 0.00 0.05
COH 170728C00052500 C 07/28/17 52.5 0.00 0.05
COH 170728C00053000 C 07/28/17 53.0 0.00 0.05
COH 170728C00053500 C 07/28/17 53.5 0.00 0.05
COH 170728C00054000 C 07/28/17 54.0 0.00 0.05
COH 170728C00054500 C 07/28/17 54.5 0.00 0.05
COH 170728C00055000 C 07/28/17 55.0 0.00 0.05
COH 170728C00060000 C 07/28/17 60.0 0.00 0.05
COH 170728C00065000 C 07/28/17 65.0 0.00 0.05
COH 170728C00070000 C 07/28/17 70.0 0.00 0.05
COH 170728P00025000 P 07/28/17 25.0 0.00 0.05
COH 170728P00030000 P 07/28/17 30.0 0.00 0.05
COH 170728P00035000 P 07/28/17 35.0 0.00 0.15
COH 170728P00039000 P 07/28/17 39.0 0.00 0.05
COH 170728P00040000 P 07/28/17 40.0 0.00 0.05
COH 170728P00041000 P 07/28/17 41.0 0.00 0.05
COH 170728P00041500 P 07/28/17 41.5 0.00 0.05
COH 170728P00042000 P 07/28/17 42.0 0.00 0.05
COH 170728P00042500 P 07/28/17 42.5 0.00 0.10
COH 170728P00043000 P 07/28/17 43.0 0.00 0.05
COH 170728P00043500 P 07/28/17 43.5 0.00 0.05
COH 170728P00044000 P 07/28/17 44.0 0.00 0.05
COH 170728P00044500 P 07/28/17 44.5 0.00 0.05
COH 170728P00045000 P 07/28/17 45.0 0.00 0.05
COH 170728P00045500 P 07/28/17 45.5 0.00 0.05
COH 170728P00046000 P 07/28/17 46.0 0.00 0.05
COH 170728P00046500 P 07/28/17 46.5 0.00 0.05
COH 170728P00047000 P 07/28/17 47.0 0.00 0.10
COH 170728P00047500 P 07/28/17 47.5 0.05 0.20
COH 170728P00048000 P 07/28/17 48.0 0.15 0.30
COH 170728P00048500 P 07/28/17 48.5 0.30 0.45
COH 170728P00049000 P 07/28/17 49.0 0.55 0.70
COH 170728P00049500 P 07/28/17 49.5 0.85 1.10
COH 170728P00050000 P 07/28/17 50.0 1.25 1.50
COH 170728P00050500 P 07/28/17 50.5 1.70 2.00
COH 170728P00051000 P 07/28/17 51.0 2.15 2.50
COH 170728P00051500 P 07/28/17 51.5 2.65 3.00
COH 170728P00052000 P 07/28/17 52.0 2.95 3.50
COH 170728P00052500 P 07/28/17 52.5 3.70 4.70
COH 170728P00053000 P 07/28/17 53.0 4.20 4.80
COH 170728P00053500 P 07/28/17 53.5 4.60 5.40
COH 170728P00054000 P 07/28/17 54.0 5.20 7.00
COH 170728P00054500 P 07/28/17 54.5 5.70 6.40
COH 170728P00055000 P 07/28/17 55.0 6.20 6.80
COH 170728P00060000 P 07/28/17 60.0 11.10 11.80
COH 170728P00065000 P 07/28/17 65.0 15.70 16.80
COH 170728P00070000 P 07/28/17 70.0 21.10 21.80
COH 170804C00040000 C 08/04/17 40.0 8.50 9.60
COH 170804C00041000 C 08/04/17 41.0 7.40 10.10
COH 170804C00042000 C 08/04/17 42.0 6.60 8.40
COH 170804C00043000 C 08/04/17 43.0 5.60 5.90
COH 170804C00044000 C 08/04/17 44.0 4.60 5.10
COH 170804C00045000 C 08/04/17 45.0 3.60 4.00
COH 170804C00046000 C 08/04/17 46.0 2.70 2.95
COH 170804C00047000 C 08/04/17 47.0 1.75 2.05
COH 170804C00048000 C 08/04/17 48.0 1.10 1.25
COH 170804C00049000 C 08/04/17 49.0 0.50 0.65
COH 170804C00050000 C 08/04/17 50.0 0.15 0.25
COH 170804C00051000 C 08/04/17 51.0 0.00 0.10
COH 170804C00052000 C 08/04/17 52.0 0.00 0.05
COH 170804C00053000 C 08/04/17 53.0 0.00 0.05
COH 170804C00054000 C 08/04/17 54.0 0.00 0.05
COH 170804C00055000 C 08/04/17 55.0 0.00 0.05
COH 170804P00040000 P 08/04/17 40.0 0.00 0.05
COH 170804P00041000 P 08/04/17 41.0 0.00 0.05
COH 170804P00042000 P 08/04/17 42.0 0.00 0.05
COH 170804P00043000 P 08/04/17 43.0 0.00 0.05
COH 170804P00044000 P 08/04/17 44.0 0.00 0.05
COH 170804P00045000 P 08/04/17 45.0 0.00 0.10
COH 170804P00046000 P 08/04/17 46.0 0.05 0.15
COH 170804P00047000 P 08/04/17 47.0 0.15 0.25
COH 170804P00048000 P 08/04/17 48.0 0.30 0.50
COH 170804P00049000 P 08/04/17 49.0 0.70 0.95
COH 170804P00050000 P 08/04/17 50.0 1.35 1.75
COH 170804P00051000 P 08/04/17 51.0 2.20 2.50
COH 170804P00052000 P 08/04/17 52.0 3.10 3.50
COH 170804P00053000 P 08/04/17 53.0 4.10 4.50
COH 170804P00054000 P 08/04/17 54.0 4.00 6.10
COH 170804P00055000 P 08/04/17 55.0 6.00 6.60
COH 170811C00040000 C 08/11/17 40.0 8.60 9.30
COH 170811C00041000 C 08/11/17 41.0 7.60 7.90
COH 170811C00042000 C 08/11/17 42.0 6.60 7.40
COH 170811C00043000 C 08/11/17 43.0 5.50 5.90
COH 170811C00044000 C 08/11/17 44.0 4.60 5.10
COH 170811C00045000 C 08/11/17 45.0 3.70 4.20
COH 170811C00046000 C 08/11/17 46.0 2.75 3.10
COH 170811C00047000 C 08/11/17 47.0 1.95 2.20
COH 170811C00048000 C 08/11/17 48.0 1.20 1.50
COH 170811C00049000 C 08/11/17 49.0 0.65 0.95
COH 170811C00050000 C 08/11/17 50.0 0.30 0.40
COH 170811C00051000 C 08/11/17 51.0 0.10 0.30
COH 170811C00052000 C 08/11/17 52.0 0.00 0.10
COH 170811C00053000 C 08/11/17 53.0 0.00 0.05
COH 170811C00054000 C 08/11/17 54.0 0.00 0.05
COH 170811C00055000 C 08/11/17 55.0 0.00 0.05
COH 170811P00040000 P 08/11/17 40.0 0.00 0.05
COH 170811P00041000 P 08/11/17 41.0 0.00 0.05
COH 170811P00042000 P 08/11/17 42.0 0.00 0.05
COH 170811P00043000 P 08/11/17 43.0 0.00 0.05
COH 170811P00044000 P 08/11/17 44.0 0.00 0.05
COH 170811P00045000 P 08/11/17 45.0 0.00 0.10
COH 170811P00046000 P 08/11/17 46.0 0.10 0.20
COH 170811P00047000 P 08/11/17 47.0 0.20 0.40
COH 170811P00048000 P 08/11/17 48.0 0.45 0.70
COH 170811P00049000 P 08/11/17 49.0 0.90 1.15
COH 170811P00050000 P 08/11/17 50.0 1.50 1.80
COH 170811P00051000 P 08/11/17 51.0 2.25 2.60
COH 170811P00052000 P 08/11/17 52.0 2.90 3.50
COH 170811P00053000 P 08/11/17 53.0 4.20 4.50
COH 170811P00054000 P 08/11/17 54.0 4.00 5.50
COH 170811P00055000 P 08/11/17 55.0 6.10 6.50
COH 170818C00020000 C 08/18/17 20.0 28.60 28.90
COH 170818C00021000 C 08/18/17 21.0 27.50 28.50
COH 170818C00022000 C 08/18/17 22.0 25.20 27.20
COH 170818C00023000 C 08/18/17 23.0 24.00 26.50
COH 170818C00024000 C 08/18/17 24.0 24.50 25.90
COH 170818C00025000 C 08/18/17 25.0 23.50 24.10
COH 170818C00026000 C 08/18/17 26.0 22.40 24.50
COH 170818C00027000 C 08/18/17 27.0 21.50 23.80
COH 170818C00028000 C 08/18/17 28.0 19.90 21.20
COH 170818C00029000 C 08/18/17 29.0 18.40 20.30
COH 170818C00030000 C 08/18/17 30.0 18.10 21.10
COH 170818C00031000 C 08/18/17 31.0 16.90 18.20
COH 170818C00032000 C 08/18/17 32.0 16.10 17.20
COH 170818C00033000 C 08/18/17 33.0 14.00 16.10
COH 170818C00034000 C 08/18/17 34.0 14.00 15.10
COH 170818C00035000 C 08/18/17 35.0 13.60 13.90
COH 170818C00036000 C 08/18/17 36.0 12.60 13.00
COH 170818C00037000 C 08/18/17 37.0 11.60 11.90
COH 170818C00038000 C 08/18/17 38.0 10.60 11.00
COH 170818C00039000 C 08/18/17 39.0 9.60 10.00
COH 170818C00040000 C 08/18/17 40.0 8.60 9.00
COH 170818C00041000 C 08/18/17 41.0 7.60 8.00
COH 170818C00042000 C 08/18/17 42.0 6.60 7.00
COH 170818C00043000 C 08/18/17 43.0 5.80 6.00
COH 170818C00044000 C 08/18/17 44.0 4.90 5.20
COH 170818C00045000 C 08/18/17 45.0 4.10 4.40
COH 170818C00046000 C 08/18/17 46.0 3.30 3.60
COH 170818C00047000 C 08/18/17 47.0 2.60 2.80
COH 170818C00048000 C 08/18/17 48.0 1.95 2.10
COH 170818C00049000 C 08/18/17 49.0 1.40 1.60
COH 170818C00050000 C 08/18/17 50.0 0.95 1.15
COH 170818C00052500 C 08/18/17 52.5 0.30 0.40
COH 170818C00055000 C 08/18/17 55.0 0.05 0.15
COH 170818C00060000 C 08/18/17 60.0 0.00 0.05
COH 170818P00020000 P 08/18/17 20.0 0.00 0.05
COH 170818P00021000 P 08/18/17 21.0 0.00 0.05
COH 170818P00022000 P 08/18/17 22.0 0.00 0.05
COH 170818P00023000 P 08/18/17 23.0 0.00 0.05
COH 170818P00024000 P 08/18/17 24.0 0.00 0.05
COH 170818P00025000 P 08/18/17 25.0 0.00 0.05
COH 170818P00026000 P 08/18/17 26.0 0.00 0.05
COH 170818P00027000 P 08/18/17 27.0 0.00 0.05
COH 170818P00028000 P 08/18/17 28.0 0.00 0.05
COH 170818P00029000 P 08/18/17 29.0 0.00 0.05
COH 170818P00030000 P 08/18/17 30.0 0.00 0.05
COH 170818P00031000 P 08/18/17 31.0 0.00 0.05
COH 170818P00032000 P 08/18/17 32.0 0.00 0.05
COH 170818P00033000 P 08/18/17 33.0 0.00 0.05
COH 170818P00034000 P 08/18/17 34.0 0.00 0.05
COH 170818P00035000 P 08/18/17 35.0 0.00 0.05
COH 170818P00036000 P 08/18/17 36.0 0.00 0.05
COH 170818P00037000 P 08/18/17 37.0 0.00 0.05
COH 170818P00038000 P 08/18/17 38.0 0.00 0.05
COH 170818P00039000 P 08/18/17 39.0 0.00 0.10
COH 170818P00040000 P 08/18/17 40.0 0.00 0.10
COH 170818P00041000 P 08/18/17 41.0 0.05 0.15
COH 170818P00042000 P 08/18/17 42.0 0.10 0.20
COH 170818P00043000 P 08/18/17 43.0 0.15 0.20
COH 170818P00044000 P 08/18/17 44.0 0.25 0.35
COH 170818P00045000 P 08/18/17 45.0 0.40 0.55
COH 170818P00046000 P 08/18/17 46.0 0.60 0.75
COH 170818P00047000 P 08/18/17 47.0 0.85 1.00
COH 170818P00048000 P 08/18/17 48.0 1.20 1.40
COH 170818P00049000 P 08/18/17 49.0 1.65 1.85
COH 170818P00050000 P 08/18/17 50.0 2.20 2.40
COH 170818P00052500 P 08/18/17 52.5 4.00 4.30
COH 170818P00055000 P 08/18/17 55.0 5.80 6.50
COH 170818P00060000 P 08/18/17 60.0 11.00 11.70
COH 170825C00040000 C 08/25/17 40.0 8.50 9.10
COH 170825C00041000 C 08/25/17 41.0 7.00 8.30
COH 170825C00042000 C 08/25/17 42.0 6.50 7.40
COH 170825C00043000 C 08/25/17 43.0 5.50 6.90
COH 170825C00044000 C 08/25/17 44.0 3.40 6.50
COH 170825C00045000 C 08/25/17 45.0 4.10 4.80
COH 170825C00046000 C 08/25/17 46.0 3.30 3.60
COH 170825C00047000 C 08/25/17 47.0 2.70 2.85
COH 170825C00048000 C 08/25/17 48.0 2.05 2.20
COH 170825C00049000 C 08/25/17 49.0 1.55 1.70
COH 170825C00050000 C 08/25/17 50.0 1.10 1.20
COH 170825C00051000 C 08/25/17 51.0 0.75 0.85
COH 170825C00052000 C 08/25/17 52.0 0.45 0.60
COH 170825C00053000 C 08/25/17 53.0 0.30 0.40
COH 170825C00054000 C 08/25/17 54.0 0.15 0.35
COH 170825C00055000 C 08/25/17 55.0 0.10 0.20
COH 170825P00040000 P 08/25/17 40.0 0.00 0.10
COH 170825P00041000 P 08/25/17 41.0 0.05 0.15
COH 170825P00042000 P 08/25/17 42.0 0.10 0.20
COH 170825P00043000 P 08/25/17 43.0 0.15 0.25
COH 170825P00044000 P 08/25/17 44.0 0.10 0.40
COH 170825P00045000 P 08/25/17 45.0 0.40 0.55
COH 170825P00046000 P 08/25/17 46.0 0.65 0.75
COH 170825P00047000 P 08/25/17 47.0 0.80 1.05
COH 170825P00048000 P 08/25/17 48.0 1.30 1.45
COH 170825P00049000 P 08/25/17 49.0 1.75 1.90
COH 170825P00050000 P 08/25/17 50.0 2.15 2.50
COH 170825P00051000 P 08/25/17 51.0 2.85 3.20
COH 170825P00052000 P 08/25/17 52.0 3.50 3.90
COH 170825P00053000 P 08/25/17 53.0 4.30 4.70
COH 170825P00054000 P 08/25/17 54.0 5.20 5.60
COH 170825P00055000 P 08/25/17 55.0 6.00 6.70
COH 170901C00040000 C 09/01/17 40.0 8.60 9.00
COH 170901C00041000 C 09/01/17 41.0 5.50 8.60
COH 170901C00042000 C 09/01/17 42.0 6.30 7.20
COH 170901C00043000 C 09/01/17 43.0 5.80 6.30
COH 170901C00044000 C 09/01/17 44.0 4.90 5.30
COH 170901C00045000 C 09/01/17 45.0 4.10 4.80
COH 170901C00046000 C 09/01/17 46.0 3.30 3.70
COH 170901C00047000 C 09/01/17 47.0 2.65 3.20
COH 170901C00048000 C 09/01/17 48.0 2.05 2.30
COH 170901C00049000 C 09/01/17 49.0 1.55 1.80
COH 170901C00050000 C 09/01/17 50.0 1.10 1.35
COH 170901C00051000 C 09/01/17 51.0 0.75 0.90
COH 170901C00052000 C 09/01/17 52.0 0.55 0.70
COH 170901C00053000 C 09/01/17 53.0 0.35 0.45
COH 170901C00054000 C 09/01/17 54.0 0.20 0.35
COH 170901C00055000 C 09/01/17 55.0 0.10 0.25
COH 170901P00040000 P 09/01/17 40.0 0.00 0.15
COH 170901P00041000 P 09/01/17 41.0 0.05 0.20
COH 170901P00042000 P 09/01/17 42.0 0.10 0.25
COH 170901P00043000 P 09/01/17 43.0 0.20 0.35
COH 170901P00044000 P 09/01/17 44.0 0.30 0.45
COH 170901P00045000 P 09/01/17 45.0 0.45 0.60
COH 170901P00046000 P 09/01/17 46.0 0.70 0.85
COH 170901P00047000 P 09/01/17 47.0 0.95 1.20
COH 170901P00048000 P 09/01/17 48.0 1.35 1.60
COH 170901P00049000 P 09/01/17 49.0 1.80 2.10
COH 170901P00050000 P 09/01/17 50.0 2.30 2.65
COH 170901P00051000 P 09/01/17 51.0 3.00 3.40
COH 170901P00052000 P 09/01/17 52.0 3.70 4.10
COH 170901P00053000 P 09/01/17 53.0 4.40 5.20
COH 170901P00054000 P 09/01/17 54.0 5.20 6.60
COH 170901P00055000 P 09/01/17 55.0 6.10 6.70
COH 171117C00024000 C 11/17/17 24.0 24.60 24.90
COH 171117C00025000 C 11/17/17 25.0 23.50 24.10
COH 171117C00026000 C 11/17/17 26.0 22.70 23.40
COH 171117C00027000 C 11/17/17 27.0 21.60 23.60
COH 171117C00028000 C 11/17/17 28.0 20.40 21.10
COH 171117C00029000 C 11/17/17 29.0 19.50 21.70
COH 171117C00030000 C 11/17/17 30.0 18.60 20.00
COH 171117C00031000 C 11/17/17 31.0 17.40 18.20
COH 171117C00032000 C 11/17/17 32.0 15.10 17.60
COH 171117C00033000 C 11/17/17 33.0 15.50 15.90
COH 171117C00034000 C 11/17/17 34.0 13.40 15.00
COH 171117C00035000 C 11/17/17 35.0 13.60 13.90
COH 171117C00036000 C 11/17/17 36.0 12.70 13.00
COH 171117C00037000 C 11/17/17 37.0 11.70 12.00
COH 171117C00038000 C 11/17/17 38.0 10.80 11.00
COH 171117C00039000 C 11/17/17 39.0 9.90 10.10
COH 171117C00040000 C 11/17/17 40.0 8.90 9.20
COH 171117C00041000 C 11/17/17 41.0 8.10 8.30
COH 171117C00042000 C 11/17/17 42.0 7.20 7.50
COH 171117C00043000 C 11/17/17 43.0 6.50 6.70
COH 171117C00044000 C 11/17/17 44.0 5.70 5.90
COH 171117C00045000 C 11/17/17 45.0 4.90 5.10
COH 171117C00046000 C 11/17/17 46.0 4.30 4.50
COH 171117C00047000 C 11/17/17 47.0 3.60 3.80
COH 171117C00048000 C 11/17/17 48.0 3.10 3.30
COH 171117C00049000 C 11/17/17 49.0 2.55 2.75
COH 171117C00050000 C 11/17/17 50.0 2.10 2.20
COH 171117C00052500 C 11/17/17 52.5 1.25 1.30
COH 171117C00055000 C 11/17/17 55.0 0.65 0.75
COH 171117C00057500 C 11/17/17 57.5 0.35 0.40
COH 171117C00060000 C 11/17/17 60.0 0.15 0.25
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 0.05
COH 171117P00031000 P 11/17/17 31.0 0.00 0.05
COH 171117P00032000 P 11/17/17 32.0 0.00 0.10
COH 171117P00033000 P 11/17/17 33.0 0.00 0.10
COH 171117P00034000 P 11/17/17 34.0 0.05 0.15
COH 171117P00035000 P 11/17/17 35.0 0.10 0.15
COH 171117P00036000 P 11/17/17 36.0 0.10 0.20
COH 171117P00037000 P 11/17/17 37.0 0.15 0.25
COH 171117P00038000 P 11/17/17 38.0 0.20 0.35
COH 171117P00039000 P 11/17/17 39.0 0.30 0.40
COH 171117P00040000 P 11/17/17 40.0 0.40 0.50
COH 171117P00041000 P 11/17/17 41.0 0.55 0.65
COH 171117P00042000 P 11/17/17 42.0 0.70 0.80
COH 171117P00043000 P 11/17/17 43.0 0.90 1.00
COH 171117P00044000 P 11/17/17 44.0 1.10 1.25
COH 171117P00045000 P 11/17/17 45.0 1.40 1.55
COH 171117P00046000 P 11/17/17 46.0 1.70 1.85
COH 171117P00047000 P 11/17/17 47.0 2.10 2.25
COH 171117P00048000 P 11/17/17 48.0 2.50 2.70
COH 171117P00049000 P 11/17/17 49.0 3.00 3.20
COH 171117P00050000 P 11/17/17 50.0 3.50 3.70
COH 171117P00052500 P 11/17/17 52.5 5.10 5.30
COH 171117P00055000 P 11/17/17 55.0 7.00 7.30
COH 171117P00057500 P 11/17/17 57.5 9.20 9.50
COH 171117P00060000 P 11/17/17 60.0 11.50 11.80
COH 180119C00018000 C 01/19/18 18.0 29.20 32.20
COH 180119C00020000 C 01/19/18 20.0 26.50 30.70
COH 180119C00021000 C 01/19/18 21.0 26.00 29.70
COH 180119C00022000 C 01/19/18 22.0 25.00 29.00
COH 180119C00023000 C 01/19/18 23.0 24.40 27.30
COH 180119C00024000 C 01/19/18 24.0 23.10 25.80
COH 180119C00025000 C 01/19/18 25.0 22.90 24.40
COH 180119C00026000 C 01/19/18 26.0 21.10 24.20
COH 180119C00027000 C 01/19/18 27.0 21.00 22.80
COH 180119C00028000 C 01/19/18 28.0 19.20 22.40
COH 180119C00029000 C 01/19/18 29.0 18.90 21.70
COH 180119C00030000 C 01/19/18 30.0 18.00 19.60
COH 180119C00031000 C 01/19/18 31.0 16.90 19.20
COH 180119C00032000 C 01/19/18 32.0 16.60 16.90
COH 180119C00033000 C 01/19/18 33.0 15.60 16.00
COH 180119C00034000 C 01/19/18 34.0 13.50 16.60
COH 180119C00035000 C 01/19/18 35.0 13.60 14.00
COH 180119C00036000 C 01/19/18 36.0 12.70 13.10
COH 180119C00037000 C 01/19/18 37.0 11.80 12.20
COH 180119C00038000 C 01/19/18 38.0 10.80 11.50
COH 180119C00039000 C 01/19/18 39.0 9.90 10.40
COH 180119C00040000 C 01/19/18 40.0 9.10 9.50
COH 180119C00041000 C 01/19/18 41.0 8.30 8.60
COH 180119C00042000 C 01/19/18 42.0 7.60 7.80
COH 180119C00043000 C 01/19/18 43.0 6.80 7.00
COH 180119C00044000 C 01/19/18 44.0 6.10 6.30
COH 180119C00045000 C 01/19/18 45.0 5.40 5.60
COH 180119C00046000 C 01/19/18 46.0 4.70 4.90
COH 180119C00047000 C 01/19/18 47.0 4.10 4.30
COH 180119C00048000 C 01/19/18 48.0 3.60 3.70
COH 180119C00049000 C 01/19/18 49.0 3.00 3.20
COH 180119C00050000 C 01/19/18 50.0 2.60 2.80
COH 180119C00052500 C 01/19/18 52.5 1.70 1.85
COH 180119C00055000 C 01/19/18 55.0 1.00 1.10
COH 180119C00057500 C 01/19/18 57.5 0.60 0.65
COH 180119C00060000 C 01/19/18 60.0 0.35 0.40
COH 180119C00065000 C 01/19/18 65.0 0.10 0.15
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 0.05
COH 180119P00027000 P 01/19/18 27.0 0.00 0.10
COH 180119P00028000 P 01/19/18 28.0 0.00 0.10
COH 180119P00029000 P 01/19/18 29.0 0.00 0.10
COH 180119P00030000 P 01/19/18 30.0 0.05 0.10
COH 180119P00031000 P 01/19/18 31.0 0.05 0.15
COH 180119P00032000 P 01/19/18 32.0 0.10 0.20
COH 180119P00033000 P 01/19/18 33.0 0.10 0.25
COH 180119P00034000 P 01/19/18 34.0 0.15 0.25
COH 180119P00035000 P 01/19/18 35.0 0.25 0.35
COH 180119P00036000 P 01/19/18 36.0 0.30 0.40
COH 180119P00037000 P 01/19/18 37.0 0.35 0.45
COH 180119P00038000 P 01/19/18 38.0 0.45 0.55
COH 180119P00039000 P 01/19/18 39.0 0.60 0.70
COH 180119P00040000 P 01/19/18 40.0 0.75 0.85
COH 180119P00041000 P 01/19/18 41.0 0.90 1.00
COH 180119P00042000 P 01/19/18 42.0 1.10 1.20
COH 180119P00043000 P 01/19/18 43.0 1.30 1.45
COH 180119P00044000 P 01/19/18 44.0 1.60 1.70
COH 180119P00045000 P 01/19/18 45.0 1.90 2.05
COH 180119P00046000 P 01/19/18 46.0 2.25 2.40
COH 180119P00047000 P 01/19/18 47.0 2.65 2.80
COH 180119P00048000 P 01/19/18 48.0 3.10 3.30
COH 180119P00049000 P 01/19/18 49.0 3.60 3.80
COH 180119P00050000 P 01/19/18 50.0 4.10 4.30
COH 180119P00052500 P 01/19/18 52.5 5.70 5.90
COH 180119P00055000 P 01/19/18 55.0 7.50 7.80
COH 180119P00057500 P 01/19/18 57.5 9.60 9.90
COH 180119P00060000 P 01/19/18 60.0 11.70 12.20
COH 180119P00065000 P 01/19/18 65.0 16.40 16.90
COH 180216C00026000 C 02/16/18 26.0 21.10 23.90
COH 180216C00027000 C 02/16/18 27.0 19.40 23.40
COH 180216C00028000 C 02/16/18 28.0 18.40 22.20
COH 180216C00029000 C 02/16/18 29.0 17.30 21.10
COH 180216C00030000 C 02/16/18 30.0 16.90 19.50
COH 180216C00031000 C 02/16/18 31.0 16.50 19.40
COH 180216C00032000 C 02/16/18 32.0 16.50 17.00
COH 180216C00033000 C 02/16/18 33.0 15.30 17.60
COH 180216C00034000 C 02/16/18 34.0 14.60 15.20
COH 180216C00035000 C 02/16/18 35.0 13.70 14.10
COH 180216C00036000 C 02/16/18 36.0 12.70 13.20
COH 180216C00037000 C 02/16/18 37.0 11.60 12.40
COH 180216C00038000 C 02/16/18 38.0 11.00 11.30
COH 180216C00039000 C 02/16/18 39.0 10.10 10.60
COH 180216C00040000 C 02/16/18 40.0 9.40 10.00
COH 180216C00041000 C 02/16/18 41.0 8.60 8.80
COH 180216C00042000 C 02/16/18 42.0 7.80 8.00
COH 180216C00043000 C 02/16/18 43.0 7.10 7.30
COH 180216C00044000 C 02/16/18 44.0 6.30 6.60
COH 180216C00045000 C 02/16/18 45.0 5.70 5.90
COH 180216C00046000 C 02/16/18 46.0 5.00 5.30
COH 180216C00047000 C 02/16/18 47.0 4.40 4.70
COH 180216C00048000 C 02/16/18 48.0 3.90 4.10
COH 180216C00049000 C 02/16/18 49.0 3.40 3.60
COH 180216C00050000 C 02/16/18 50.0 3.00 3.10
COH 180216C00052500 C 02/16/18 52.5 2.05 2.15
COH 180216C00055000 C 02/16/18 55.0 1.35 1.45
COH 180216C00057500 C 02/16/18 57.5 0.85 0.95
COH 180216C00060000 C 02/16/18 60.0 0.50 0.60
COH 180216C00065000 C 02/16/18 65.0 0.20 0.25
COH 180216P00026000 P 02/16/18 26.0 0.00 0.10
COH 180216P00027000 P 02/16/18 27.0 0.00 0.10
COH 180216P00028000 P 02/16/18 28.0 0.05 0.10
COH 180216P00029000 P 02/16/18 29.0 0.05 0.15
COH 180216P00030000 P 02/16/18 30.0 0.10 0.15
COH 180216P00031000 P 02/16/18 31.0 0.10 0.20
COH 180216P00032000 P 02/16/18 32.0 0.15 0.25
COH 180216P00033000 P 02/16/18 33.0 0.20 0.30
COH 180216P00034000 P 02/16/18 34.0 0.25 0.35
COH 180216P00035000 P 02/16/18 35.0 0.35 0.45
COH 180216P00036000 P 02/16/18 36.0 0.40 0.50
COH 180216P00037000 P 02/16/18 37.0 0.50 0.60
COH 180216P00038000 P 02/16/18 38.0 0.65 0.75
COH 180216P00039000 P 02/16/18 39.0 0.80 0.90
COH 180216P00040000 P 02/16/18 40.0 0.95 1.05
COH 180216P00041000 P 02/16/18 41.0 1.15 1.25
COH 180216P00042000 P 02/16/18 42.0 1.40 1.50
COH 180216P00043000 P 02/16/18 43.0 1.65 1.75
COH 180216P00044000 P 02/16/18 44.0 1.95 2.10
COH 180216P00045000 P 02/16/18 45.0 2.25 2.40
COH 180216P00046000 P 02/16/18 46.0 2.65 2.80
COH 180216P00047000 P 02/16/18 47.0 3.00 3.20
COH 180216P00048000 P 02/16/18 48.0 3.50 3.70
COH 180216P00049000 P 02/16/18 49.0 4.00 4.20
COH 180216P00050000 P 02/16/18 50.0 4.50 4.70
COH 180216P00052500 P 02/16/18 52.5 6.10 6.30
COH 180216P00055000 P 02/16/18 55.0 7.90 8.10
COH 180216P00057500 P 02/16/18 57.5 9.90 10.10
COH 180216P00060000 P 02/16/18 60.0 11.70 12.20
COH 180216P00065000 P 02/16/18 65.0 16.50 17.00
COH 190118C00018000 C 01/18/19 18.0 28.70 32.80
COH 190118C00020000 C 01/18/19 20.0 27.50 30.00
COH 190118C00023000 C 01/18/19 23.0 23.40 28.00
COH 190118C00025000 C 01/18/19 25.0 22.50 24.80
COH 190118C00028000 C 01/18/19 28.0 19.80 21.70
COH 190118C00030000 C 01/18/19 30.0 17.30 21.40
COH 190118C00033000 C 01/18/19 33.0 15.20 17.70
COH 190118C00035000 C 01/18/19 35.0 14.00 15.30
COH 190118C00037000 C 01/18/19 37.0 12.70 13.50
COH 190118C00040000 C 01/18/19 40.0 10.40 11.30
COH 190118C00042000 C 01/18/19 42.0 9.10 10.10
COH 190118C00045000 C 01/18/19 45.0 7.50 8.10
COH 190118C00047000 C 01/18/19 47.0 6.50 7.00
COH 190118C00050000 C 01/18/19 50.0 5.10 5.60
COH 190118C00052500 C 01/18/19 52.5 4.10 4.70
COH 190118C00055000 C 01/18/19 55.0 3.30 3.80
COH 190118C00057500 C 01/18/19 57.5 2.60 3.10
COH 190118C00060000 C 01/18/19 60.0 2.00 2.50
COH 190118C00065000 C 01/18/19 65.0 1.20 1.60
COH 190118C00070000 C 01/18/19 70.0 0.65 1.00
COH 190118P00018000 P 01/18/19 18.0 0.05 0.25
COH 190118P00020000 P 01/18/19 20.0 0.10 0.25
COH 190118P00023000 P 01/18/19 23.0 0.20 0.35
COH 190118P00025000 P 01/18/19 25.0 0.30 0.50
COH 190118P00028000 P 01/18/19 28.0 0.55 0.75
COH 190118P00030000 P 01/18/19 30.0 0.75 1.00
COH 190118P00033000 P 01/18/19 33.0 1.20 1.50
COH 190118P00035000 P 01/18/19 35.0 1.65 1.85
COH 190118P00037000 P 01/18/19 37.0 1.95 2.30
COH 190118P00040000 P 01/18/19 40.0 2.80 3.20
COH 190118P00042000 P 01/18/19 42.0 3.50 3.90
COH 190118P00045000 P 01/18/19 45.0 4.70 5.10
COH 190118P00047000 P 01/18/19 47.0 5.60 6.00
COH 190118P00050000 P 01/18/19 50.0 7.10 7.60
COH 190118P00052500 P 01/18/19 52.5 8.30 9.10
COH 190118P00055000 P 01/18/19 55.0 10.20 10.80
COH 190118P00057500 P 01/18/19 57.5 11.90 12.50
COH 190118P00060000 P 01/18/19 60.0 13.30 14.70
COH 190118P00065000 P 01/18/19 65.0 17.50 18.70
COH 190118P00070000 P 01/18/19 70.0 21.40 23.90

OPRA data is delayed 15 minutes.