$83.29 -0.78 (-0.93%) Capital One Financial Corp - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 83.29
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.78 (-0.93%)
Prev Close: 84.07
Open: 83.93
Bid: 83.29
Ask: 83.30
Options:

Call Options: COF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 COF1426I60 23.20 0.00 22.40 325.0 24.00 175.0 1.0 0
65.00 COF1426I65 17.45 0.00 17.55 34.0 19.00 105.0 0.0 0
67.50 COF1426I67.5 15.15 0.00 15.00 70.0 16.50 69.0 0.0 0
70.00 COF1426I70 12.65 0.00 13.20 43.0 14.00 274.0 0.0 0
72.00 COF1426I72 10.95 0.00 11.25 43.0 12.00 165.0 0.0 0
72.50 COF1426I72.5 10.45 0.00 10.75 123.0 11.55 193.0 0.0 0
73.00 COF1426I73 9.95 0.00 10.25 53.0 10.90 70.0 0.0 0
73.50 COF1426I73.5 9.45 0.00 9.75 47.0 10.50 148.0 0.0 0
74.00 COF1426I74 8.95 0.00 9.20 61.0 10.00 282.0 0.0 0
74.50 COF1426I74.5 8.45 0.00 8.75 36.0 9.50 123.0 0.0 0
75.00 COF1426I75 8.80 0.00 8.25 52.0 9.00 146.0 0.0 0
76.00 COF1426I76 7.80 0.00 7.25 35.0 8.00 143.0 0.0 0
77.00 COF1426I77 6.80 0.00 6.25 49.0 7.00 115.0 0.0 0
78.00 COF1426I78 4.75 -1.10 5.25 52.0 6.00 144.0 1.0 1
79.00 COF1426I79 4.85 0.00 4.25 36.0 5.00 281.0 0.0 0
80.00 COF1426I80 4.25 0.00 3.25 80.0 4.00 631.0 1.0 30
81.00 COF1426I81 2.95 0.03 2.28 101.0 2.71 660.0 54.0 67
82.00 COF1426I82 1.79 -0.34 1.41 72.0 1.51 41.0 5.0 48
83.00 COF1426I83 0.90 -0.51 0.68 31.0 0.93 1026.0 42.0 162
84.00 COF1426I84 0.27 -0.63 0.22 33.0 0.26 31.0 153.0 99
85.00 COF1426I85 0.24 -0.08 0.05 59.0 0.13 599.0 2.0 153
86.00 COF1426I86 0.06 0.00 0.01 31.0 0.15 675.0 0.0 0
87.00 COF1426I87 0.05 0.00 0.01 1.0 0.13 206.0 0.0 0
88.00 COF1426I88 0.05 0.00 0.01 41.0 0.13 252.0 0.0 0
89.00 COF1426I89 0.05 0.00 0.01 136.0 0.13 294.0 0.0 0
90.00 COF1426I90 0.05 0.00 0.02 1.0 0.13 175.0 0.0 0
91.00 COF1426I91 0.05 0.00 0.00 0.0 0.13 93.0 0.0 0
92.00 COF1426I92 0.05 0.00 0.00 0.0 0.13 94.0 0.0 0
93.00 COF1426I93 0.05 0.00 0.00 0.0 0.13 99.0 0.0 0
94.00 COF1426I94 0.05 0.00 0.00 0.0 0.13 101.0 0.0 0
95.00 COF1426I95 0.05 0.00 0.00 0.0 0.13 114.0 0.0 0
96.00 COF1426I96 0.05 0.00 0.00 0.0 0.13 116.0 0.0 0
97.00 COF1426I97 0.05 0.00 0.00 0.0 0.13 116.0 0.0 0
98.00 COF1426I98 0.05 0.00 0.00 0.0 0.12 110.0 0.0 0
99.00 COF1426I99 0.05 0.00 0.00 0.0 0.12 110.0 0.0 0
100.00 COF1426I100 0.05 0.00 0.00 0.0 0.12 97.0 0.0 0
105.00 COF1426I105 0.06 0.00 0.00 0.0 0.12 89.0 0.0 0
110.00 COF1426I110 0.06 0.00 0.00 0.0 0.12 80.0 0.0 0
115.00 COF1426I115 0.06 0.00 0.00 0.0 0.12 119.0 0.0 0

Put Options: COF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 COF1426U60 0.06 0.00 0.00 0.0 0.12 126.0 0.0 0
65.00 COF1426U65 0.06 0.00 0.00 0.0 0.12 110.0 0.0 0
67.50 COF1426U67.5 0.06 0.00 0.00 0.0 0.12 101.0 0.0 0
70.00 COF1426U70 0.07 0.00 0.01 148.0 0.14 190.0 0.0 0
72.00 COF1426U72 0.08 0.00 0.00 0.0 0.14 206.0 0.0 0
72.50 COF1426U72.5 0.09 0.00 0.01 57.0 0.14 113.0 0.0 0
73.00 COF1426U73 0.01 0.00 0.01 10.0 0.14 118.0 0.0 0
73.50 COF1426U73.5 0.01 0.00 0.01 10.0 0.14 109.0 0.0 0
74.00 COF1426U74 0.01 0.00 0.01 40.0 0.14 252.0 0.0 0
74.50 COF1426U74.5 0.01 0.00 0.01 35.0 0.14 172.0 0.0 0
75.00 COF1426U75 0.01 0.00 0.01 34.0 0.06 20.0 0.0 0
76.00 COF1426U76 0.01 0.00 0.01 44.0 0.14 353.0 0.0 0
77.00 COF1426U77 0.01 0.00 0.01 50.0 0.14 302.0 0.0 0
78.00 COF1426U78 0.19 0.18 0.01 111.0 0.14 326.0 1.0 1
79.00 COF1426U79 0.26 0.25 0.01 217.0 0.14 482.0 38.0 39
80.00 COF1426U80 0.08 0.07 0.01 394.0 0.14 475.0 23.0 43
81.00 COF1426U81 0.38 0.33 0.05 312.0 0.14 372.0 10.0 72
82.00 COF1426U82 0.10 0.00 0.13 299.0 0.19 122.0 22.0 162
83.00 COF1426U83 0.40 0.20 0.37 23.0 0.42 30.0 266.0 52
84.00 COF1426U84 0.70 0.23 0.91 20.0 0.98 20.0 5.0 82
85.00 COF1426U85 0.98 0.00 1.21 524.0 1.86 215.0 0.0 0
86.00 COF1426U86 1.58 0.00 1.70 287.0 2.81 64.0 0.0 0
87.00 COF1426U87 2.36 0.00 2.63 470.0 3.80 73.0 0.0 0
88.00 COF1426U88 3.30 0.00 3.60 276.0 4.80 218.0 0.0 0
89.00 COF1426U89 4.30 0.00 4.50 135.0 5.80 93.0 0.0 0
90.00 COF1426U90 5.30 0.00 5.55 136.0 6.80 61.0 0.0 0
91.00 COF1426U91 6.30 0.00 6.55 11.0 7.95 90.0 0.0 0
92.00 COF1426U92 7.30 0.00 7.55 70.0 8.95 70.0 0.0 0
93.00 COF1426U93 7.60 0.00 8.55 70.0 9.85 57.0 0.0 0
94.00 COF1426U94 7.95 0.00 9.55 70.0 11.45 70.0 0.0 0
95.00 COF1426U95 9.70 0.00 10.55 21.0 12.45 21.0 0.0 0
96.00 COF1426U96 10.70 0.00 11.55 70.0 13.45 21.0 0.0 0
97.00 COF1426U97 11.20 0.00 11.25 35.0 13.90 70.0 0.0 0
98.00 COF1426U98 12.30 0.00 12.25 35.0 14.90 70.0 0.0 0
99.00 COF1426U99 13.00 0.00 13.25 20.0 16.60 21.0 0.0 0
100.00 COF1426U100 13.95 0.00 15.15 70.0 17.00 70.0 0.0 0
105.00 COF1426U105 18.80 0.00 19.30 70.0 22.45 70.0 0.0 0
110.00 COF1426U110 23.50 0.00 24.30 70.0 27.45 70.0 0.0 0
115.00 COF1426U115 29.30 0.00 29.70 188.0 32.00 70.0 0.0 0