$81.21 +0.12 (0.15%) Capital One Financial Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 81.21
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.12 (0.15%)
Prev Close: 81.09
Open: 81.75
Bid: 80.18
Ask: 82.50
Options:

Call Options: COF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COF1422K65 14.05 0.00 15.10 126.0 16.35 71.0 0.0 0
67.50 COF1422K67.5 11.60 0.00 11.80 52.0 13.90 299.0 0.0 0
70.00 COF1422K70 12.75 2.80 9.60 131.0 12.35 186.0 30.0 30
72.50 COF1422K72.5 10.20 2.70 8.25 131.0 8.80 18.0 30.0 24
75.00 COF1422K75 6.80 1.75 5.90 209.0 6.35 199.0 4.0 42
77.50 COF1422K77.5 4.10 1.48 3.40 582.0 3.80 429.0 14.0 42
80.00 COF1422K80 1.23 0.26 1.09 334.0 1.23 93.0 28.0 1,452
82.50 COF1422K82.5 0.02 -0.03 0.02 2.0 0.03 146.0 9.0 2,616
85.00 COF1422K85 0.03 -0.01 0.03 1.0 0.02 31.0 4.0 525
87.50 COF1422K87.5 0.04 0.02 0.01 32.0 0.02 43.0 10.0 468
90.00 COF1422K90 0.02 0.00 0.07 121.0 0.02 28.0 2.0 17
92.50 COF1422K92.5 0.03 0.00 0.02 15.0 0.03 237.0 0.0 0
95.00 COF1422K95 0.03 0.00 0.01 15.0 0.03 192.0 0.0 0
100.00 COF1422K100 0.03 0.00 0.01 10.0 0.03 126.0 0.0 0
105.00 COF1422K105 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
110.00 COF1422K110 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0

Put Options: COF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COF1422W65 0.02 0.00 0.01 252.0 0.02 26.0 2.0 16
67.50 COF1422W67.5 0.03 0.00 0.02 32.0 0.03 119.0 0.0 0
70.00 COF1422W70 0.06 0.04 0.01 52.0 0.02 50.0 2.0 195
72.50 COF1422W72.5 0.02 -0.01 0.01 25.0 0.02 51.0 12.0 111
75.00 COF1422W75 0.11 0.10 0.01 5.0 0.02 47.0 71.0 1,185
77.50 COF1422W77.5 0.07 0.06 0.01 15.0 0.03 13.0 8.0 2,493
80.00 COF1422W80 0.02 -0.05 0.01 1.0 0.05 253.0 4.0 1,472
82.50 COF1422W82.5 1.50 -0.16 1.29 58.0 1.42 288.0 539.0 1,639
85.00 COF1422W85 4.00 0.60 3.70 248.0 3.95 112.0 10.0 328
87.50 COF1422W87.5 9.64 3.74 5.45 704.0 6.60 569.0 58.0 111
90.00 COF1422W90 11.60 3.80 8.15 227.0 9.15 222.0 1.0 5
92.50 COF1422W92.5 10.15 0.00 9.60 148.0 11.40 18.0 0.0 0
95.00 COF1422W95 12.45 0.00 12.05 10.0 15.40 28.0 0.0 0
100.00 COF1422W100 17.45 0.00 17.15 126.0 19.15 1.0 0.0 0
105.00 COF1422W105 22.40 0.00 22.10 1.0 25.40 19.0 0.0 0
110.00 COF1422W110 27.75 0.00 27.15 50.0 29.95 50.0 0.0 0