CAPITAL ONE FINANCIAL

(NYSE: COF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
82.88 Up +0.70 +0.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.COF4IKC045000 NA NA NA NA 35.900 38.15 NA NA
50.000 126.2.COF4IKC050000 NA NA NA NA 30.800 34.6 NA NA
55.000 126.2.COF4IKC055000 NA NA NA NA 25.800 29.65 NA NA
60.000 126.2.COF4IKC060000 22.65 +22.65 NA 0.72 21.100 23.6 56 44
62.500 126.2.COF4IKC062500 16.10 -0.11 -0.68% 1.17 18.450 21.55 2 2
65.000 126.2.COF4IKC065000 13.65 -0.06 -0.44% 1.17 16.250 19.05 6 6
67.500 126.2.COF4IKC067500 10.75 +10.75 NA 1.97 13.300 17.35 1 1
68.500 126.2.COF4IKC068500 NA NA NA NA 12.300 16.1 NA NA
69.000 126.2.COF4IKC069000 12.35 +12.35 NA 1.82 12.100 15.7 1 1
69.500 126.2.COF4IKC069500 NA NA NA NA 11.300 15.1 NA NA
70.000 126.2.COF4IKC070000 12.50 +0.30 +2.46% 1.32 11.250 14.2 5 211
70.500 126.2.COF4IKC070500 NA NA NA NA 11.300 13.4 NA NA
71.000 126.2.COF4IKC071000 NA NA NA NA 10.700 13.2 NA NA
71.500 126.2.COF4IKC071500 NA NA NA NA 10.250 12.5 NA NA
72.000 126.2.COF4IKC072000 NA NA NA NA 9.800 11.75 NA NA
72.500 126.2.COF4IKC072500 6.50 +0.35 +5.69% 0.67 9.450 11.05 10 765
73.000 126.2.COF4IKC073000 NA NA NA NA 8.800 10.75 NA NA
73.500 126.2.COF4IKC073500 8.25 +8.25 NA 0.47 8.550 9.85 6 6
74.000 126.2.COF4IKC074000 NA NA NA NA 7.750 10 NA NA
74.500 126.2.COF4IKC074500 NA NA NA NA 7.300 9.35 NA NA
75.000 126.2.COF4IKC075000 6.20 -1.50 -19.48% 0.47 7.700 8.35 6 762
76.000 126.2.COF4IKC076000 6.60 +6.60 NA 0.47 6.050 7.35 90 90
77.500 126.2.COF4IKC077500 4.25 +0.45 +11.84% 0.47 4.550 5.85 20 1,199
79.000 126.2.COF4IKC079000 3.13 +0.63 +25.20% 0.77 3.100 4.65 1 11
80.000 126.2.COF4IKC080000 3.05 +0.70 +29.79% 0.22 2.780 3.1 16 731
81.000 126.2.COF4IKC081000 1.51 +0.67 +79.76% 0.34 1.800 2.22 3 803
82.500 126.2.COF4IKC082500 0.60 +0.16 +36.36% 0.26 0.590 0.64 358 1,866
84.000 126.2.COF4IKC084000 0.09 +0.04 +80.00% 0.13 0.050 0.13 2 263
85.000 126.2.COF4IKC085000 0.07 -0.01 -12.50% 0.09 0.030 0.09 2 2,260
86.000 126.2.COF4IKC086000 0.05 +0.05 NA 0.05 NA 0.05 29 28
87.500 126.2.COF4IKC087500 0.03 -0.07 -70.00% 0.03 NA 0.03 257 699
89.000 126.2.COF4IKC089000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.COF4IKC090000 0.04 +0.04 NA 0.02 NA 0.02 15 238
91.000 126.2.COF4IKC091000 NA NA NA NA NA 0.03 NA NA
92.500 126.2.COF4IKC092500 NA NA NA NA NA 0.02 NA NA
94.000 126.2.COF4IKC094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.COF4IKC095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.COF4IKC096000 NA NA NA NA NA 0.03 NA NA
99.000 126.2.COF4IKC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.COF4IKC100000 NA NA NA NA NA 0.02 NA NA
101.000 126.2.COF4IKC101000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.COF4UKC045000 0.03 +0.03 NA 0.01 NA 0.01 17 19
50.000 126.2.COF4UKC050000 0.01 -0.02 -66.67% 0.01 NA 0.01 10 231
55.000 126.2.COF4UKC055000 0.05 +0.01 +25.00% 0.01 NA 0.01 50 249
60.000 126.2.COF4UKC060000 0.01 -0.02 -66.67% 0.02 NA 0.02 5 198
62.500 126.2.COF4UKC062500 NA NA NA NA NA 0.02 NA 539
65.000 126.2.COF4UKC065000 0.04 unch unch 0.02 NA 0.02 17 597
67.500 126.2.COF4UKC067500 0.03 -0.06 -66.67% 0.01 NA 0.01 10 668
68.500 126.2.COF4UKC068500 NA NA NA NA NA 0.03 NA NA
69.000 126.2.COF4UKC069000 NA NA NA NA NA 0.03 NA NA
69.500 126.2.COF4UKC069500 0.01 +0.01 NA 0.01 NA 0.01 235 235
70.000 126.2.COF4UKC070000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 277
70.500 126.2.COF4UKC070500 0.01 +0.01 NA 0.02 NA 0.02 29 29
71.000 126.2.COF4UKC071000 NA NA NA NA NA 0.03 NA NA
71.500 126.2.COF4UKC071500 NA NA NA NA NA 0.03 NA NA
72.000 126.2.COF4UKC072000 NA NA NA NA NA 0.03 NA NA
72.500 126.2.COF4UKC072500 0.03 -0.02 -40.00% 0.02 NA 0.02 25 750
73.000 126.2.COF4UKC073000 NA NA NA NA NA 0.03 NA NA
73.500 126.2.COF4UKC073500 NA NA NA NA NA 0.03 NA NA
74.000 126.2.COF4UKC074000 0.16 +0.03 +23.08% 0.03 NA 0.03 1 5
74.500 126.2.COF4UKC074500 0.16 +0.16 NA 0.03 NA 0.03 1 1
75.000 126.2.COF4UKC075000 0.03 -0.01 -25.00% 0.03 NA 0.03 2 1,132
76.000 126.2.COF4UKC076000 0.23 -0.08 -25.81% 0.03 NA 0.03 6 6
77.500 126.2.COF4UKC077500 0.09 -0.03 -25.00% 0.03 NA 0.03 10 1,501
79.000 126.2.COF4UKC079000 0.18 +0.05 +38.46% 0.11 NA 0.11 4 128
80.000 126.2.COF4UKC080000 0.03 -0.12 -80.00% 0.08 NA 0.08 10 1,494
81.000 126.2.COF4UKC081000 0.08 -0.05 -38.46% 0.13 0.020 0.13 14 618
82.500 126.2.COF4UKC082500 0.22 -0.56 -71.79% 0.24 0.220 0.24 21 714
84.000 126.2.COF4UKC084000 1.46 -0.94 -39.17% 0.18 0.900 1.3 60 4
85.000 126.2.COF4UKC085000 2.76 -1.54 -35.81% 0.14 1.690 2.26 2 383
86.000 126.2.COF4UKC086000 3.90 -0.20 -4.88% 0.18 2.690 3.3 45 51
87.500 126.2.COF4UKC087500 4.99 -2.41 -32.57% 0.18 4.150 4.8 23 36
89.000 126.2.COF4UKC089000 NA NA NA NA 5.100 6.3 NA NA
90.000 126.2.COF4UKC090000 NA NA NA NA 6.200 7.3 NA 18
91.000 126.2.COF4UKC091000 NA NA NA NA 7.200 8.3 NA NA
92.500 126.2.COF4UKC092500 NA NA NA NA 8.600 10.7 NA NA
94.000 126.2.COF4UKC094000 NA NA NA NA 10.000 12.3 NA NA
95.000 126.2.COF4UKC095000 NA NA NA NA 11.100 12.3 NA NA
96.000 126.2.COF4UKC096000 NA NA NA NA 11.450 13.35 NA NA
99.000 126.2.COF4UKC099000 NA NA NA NA 14.650 16.35 NA NA
100.000 126.2.COF4UKC100000 NA NA NA NA 15.450 17.3 NA NA
101.000 126.2.COF4UKC101000 NA NA NA NA 17.050 18.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:38 AM ET