Capital One Financial Corp $81.56

up +0.37


30/7/2014 04:00 PM  |  NYSE : COF  
Industries : Financial Services / Credit Services
Last Trade: 81.56
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.37 (0.46 %)
Prev Close: 81.19
Open: 81.48
Bid: 81.56
Ask: 81.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get COF Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: COF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COF1416H65 18.60 2.45 14.65 334.0 18.10 531.0 16.0 16
70.00 COF1416H70 11.15 0.00 10.25 335.0 12.95 330.0 0.0 0
72.50 COF1416H72.5 8.65 0.00 8.45 385.0 9.40 561.0 0.0 0
73.00 COF1416H73 8.15 0.00 7.95 385.0 8.90 570.0 0.0 0
73.50 COF1416H73.5 7.65 0.00 7.45 271.0 8.45 497.0 0.0 0
74.00 COF1416H74 7.15 0.00 6.95 268.0 7.85 460.0 0.0 0
74.50 COF1416H74.5 6.65 0.00 6.50 350.0 7.35 489.0 0.0 0
75.00 COF1416H75 7.56 1.41 6.00 379.0 6.85 473.0 10.0 62
76.00 COF1416H76 5.85 0.65 5.00 379.0 5.90 541.0 1.0 1
77.50 COF1416H77.5 4.05 0.30 3.95 645.0 4.25 350.0 52.0 122
79.00 COF1416H79 2.79 0.28 2.70 233.0 2.87 692.0 11.0 181
80.00 COF1416H80 1.95 0.27 1.90 15.0 2.02 398.0 5.0 180
81.00 COF1416H81 1.24 0.09 1.22 509.0 1.40 1110.0 286.0 151
82.50 COF1416H82.5 0.57 0.10 0.56 30.0 0.60 77.0 6.0 545
84.00 COF1416H84 0.25 0.00 0.19 603.0 0.31 1075.0 61.0 171
85.00 COF1416H85 0.11 -0.02 0.11 282.0 0.18 282.0 13.0 3,675
86.00 COF1416H86 0.05 0.00 0.04 402.0 0.16 557.0 0.0 0
87.50 COF1416H87.5 0.09 0.07 0.01 300.0 0.12 291.0 1.0 203
89.00 COF1416H89 0.10 0.00 0.01 31.0 0.10 573.0 0.0 0
90.00 COF1416H90 0.02 0.00 0.01 1.0 0.08 476.0 4.0 183
91.00 COF1416H91 0.07 0.00 0.01 264.0 0.06 376.0 0.0 0
92.50 COF1416H92.5 0.09 0.05 0.01 41.0 0.05 246.0 102.0 200
94.00 COF1416H94 0.03 0.00 0.00 0.0 0.03 246.0 0.0 0
95.00 COF1416H95 0.02 0.00 0.02 254.0 0.03 307.0 3.0 7
96.00 COF1416H96 0.03 0.00 0.00 0.0 0.03 307.0 0.0 0
99.00 COF1416H99 0.03 0.00 0.00 0.0 0.03 311.0 0.0 0
100.00 COF1416H100 0.03 0.00 0.00 0.0 0.03 100.0 0.0 0
105.00 COF1416H105 0.01 -0.01 0.00 0.0 0.02 21.0 1.0 1

Put Options: COF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COF1416T65 0.03 0.00 0.02 1.0 0.04 269.0 3.0 183
70.00 COF1416T70 0.12 -0.02 0.01 1.0 0.14 658.0 2.0 2
72.50 COF1416T72.5 0.08 0.06 0.01 259.0 0.14 727.0 10.0 10
73.00 COF1416T73 0.02 0.00 0.01 335.0 0.14 469.0 0.0 0
73.50 COF1416T73.5 0.02 0.00 0.01 334.0 0.12 521.0 0.0 0
74.00 COF1416T74 0.03 0.00 0.01 392.0 0.14 565.0 0.0 0
74.50 COF1416T74.5 0.04 0.00 0.02 387.0 0.14 560.0 0.0 0
75.00 COF1416T75 0.06 0.00 0.02 487.0 0.14 568.0 17.0 350
76.00 COF1416T76 0.10 0.06 0.05 370.0 0.13 421.0 3.0 3
77.50 COF1416T77.5 0.19 0.10 0.06 617.0 0.21 606.0 11.0 2,852
79.00 COF1416T79 0.35 -0.04 0.29 294.0 0.34 258.0 4.0 66
80.00 COF1416T80 0.70 0.11 0.54 10.0 0.56 21.0 4.0 545
81.00 COF1416T81 0.98 0.05 0.86 246.0 0.94 53.0 21.0 345
82.50 COF1416T82.5 1.85 -0.04 1.67 239.0 1.80 150.0 9.0 588
84.00 COF1416T84 2.45 -0.35 2.70 506.0 3.20 700.0 27.0 29
85.00 COF1416T85 3.75 -0.05 3.60 479.0 4.05 343.0 10.0 261
86.00 COF1416T86 4.55 0.00 4.50 463.0 5.40 610.0 0.0 0
87.50 COF1416T87.5 5.45 -0.60 5.95 344.0 6.90 517.0 39.0 54
89.00 COF1416T89 7.40 0.00 7.45 301.0 8.35 539.0 0.0 0
90.00 COF1416T90 7.70 -0.70 8.45 336.0 9.35 600.0 7.0 31
91.00 COF1416T91 9.50 0.00 8.40 366.0 11.05 583.0 0.0 0
92.50 COF1416T92.5 9.05 -1.80 9.90 145.0 12.55 155.0 1.0 1
94.00 COF1416T94 12.35 0.00 11.00 145.0 14.65 85.0 0.0 0
95.00 COF1416T95 13.10 0.00 12.00 145.0 15.65 85.0 0.0 0
96.00 COF1416T96 14.35 0.00 13.00 145.0 16.65 85.0 0.0 0
99.00 COF1416T99 17.35 0.00 15.85 145.0 19.50 170.0 0.0 0
100.00 COF1416T100 18.10 0.00 17.00 20.0 20.50 1.0 0.0 0
105.00 COF1416T105 22.75 0.00 22.00 145.0 25.65 85.0 0.0 0
Trading Center