$79.27 +0.88 (1.12%) Capital One Financial Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 79.27
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.88 (1.12%)
Prev Close: 78.39
Open: 78.65
Bid: 79.27
Ask: 79.28
Options:

Call Options: COF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COF1424J65 12.40 0.00 12.80 287.0 14.60 95.0 0.0 0
65.00 COF1431J65 11.80 0.00 13.20 511.0 14.40 107.0 0.0 0
67.50 COF1424J67.5 10.05 0.00 10.30 98.0 12.20 99.0 0.0 0
67.50 COF1431J67.5 9.35 0.00 10.70 103.0 11.95 107.0 0.0 0
70.00 COF1424J70 8.05 0.00 8.15 180.0 9.50 63.0 0.0 0
70.00 COF1431J70 8.05 0.00 8.20 227.0 9.55 193.0 0.0 0
71.00 COF1424J71 7.05 0.00 7.15 180.0 8.50 63.0 0.0 0
71.00 COF1431J71 7.00 0.00 7.10 288.0 8.45 43.0 0.0 0
71.50 COF1424J71.5 6.55 0.00 6.90 84.0 7.95 63.0 0.0 0
72.00 COF1424J72 5.95 0.00 6.40 84.0 7.50 63.0 0.0 0
72.00 COF1431J72 6.00 0.00 6.30 169.0 7.45 79.0 0.0 0
72.50 COF1424J72.5 5.55 0.00 5.80 84.0 7.00 63.0 0.0 0
73.00 COF1424J73 4.95 0.00 5.40 84.0 6.50 63.0 0.0 0
73.00 COF1431J73 5.10 0.00 5.25 261.0 6.45 66.0 0.0 0
73.50 COF1424J73.5 4.55 0.00 4.90 84.0 6.00 63.0 0.0 0
74.00 COF1424J74 4.05 0.00 4.40 84.0 5.50 49.0 0.0 0
74.00 COF1431J74 4.15 0.00 4.30 313.0 5.50 71.0 0.0 0
74.50 COF1424J74.5 3.55 0.00 3.95 339.0 5.00 224.0 0.0 0
75.00 COF1424J75 3.05 0.00 3.30 311.0 4.40 142.0 0.0 0
75.00 COF1431J75 3.30 0.00 3.40 251.0 4.50 66.0 0.0 0
76.00 COF1424J76 2.50 0.34 2.98 331.0 3.40 23.0 17.0 96
76.00 COF1431J76 2.12 -0.29 2.57 593.0 3.55 131.0 1.0 15
77.00 COF1424J77 1.54 0.00 1.30 558.0 2.38 86.0 3.0 57
77.00 COF1431J77 1.43 -0.24 1.88 1042.0 2.59 231.0 10.0 15
78.00 COF1424J78 0.81 0.28 0.44 609.0 1.40 108.0 2.0 248
78.00 COF1431J78 1.60 0.53 1.55 10.0 1.73 251.0 76.0 116
79.00 COF1424J79 0.26 0.08 0.23 56.0 0.44 168.0 44.0 1,074
79.00 COF1431J79 0.92 0.14 0.87 7.0 0.97 106.0 26.0 233
80.00 COF1424J80 0.05 0.04 0.01 30.0 0.01 5.0 1.0 148
80.00 COF1431J80 0.42 0.11 0.38 33.0 0.48 237.0 11.0 86
81.00 COF1424J81 0.80 0.79 0.01 44.0 0.01 2.0 92.0 217
81.00 COF1431J81 0.20 0.13 0.13 127.0 0.24 620.0 10.0 202
82.00 COF1424J82 0.05 -0.09 0.05 1.0 0.15 431.0 1.0 55
82.00 COF1431J82 1.03 1.02 0.02 697.0 0.13 658.0 2.0 15
83.00 COF1424J83 0.06 0.01 0.27 61.0 0.09 806.0 23.0 1,199
83.00 COF1431J83 0.68 0.67 0.01 10.0 0.15 939.0 20.0 137
84.00 COF1424J84 0.03 -0.12 0.03 5.0 0.15 439.0 5.0 30
84.00 COF1431J84 0.32 0.31 0.01 12.0 0.13 477.0 3.0 222
85.00 COF1424J85 0.01 -0.14 0.01 5.0 0.15 893.0 5.0 108
85.00 COF1431J85 0.35 0.34 0.01 2.0 0.13 374.0 20.0 114
86.00 COF1424J86 0.03 0.02 0.01 15.0 0.16 847.0 15.0 273
86.00 COF1431J86 0.96 0.81 0.07 615.0 0.16 235.0 9.0 22
87.00 COF1424J87 0.14 -0.01 0.02 1.0 0.15 902.0 158.0 225
87.00 COF1431J87 0.83 0.69 0.04 452.0 0.14 235.0 35.0 43
88.00 COF1424J88 0.15 0.00 0.01 24.0 0.15 229.0 0.0 0
88.00 COF1431J88 0.13 0.00 0.03 99.0 0.13 397.0 0.0 0
89.00 COF1424J89 0.14 0.00 0.01 241.0 0.14 229.0 0.0 0
89.00 COF1431J89 0.15 0.00 0.02 20.0 0.15 402.0 0.0 0
90.00 COF1424J90 0.14 0.00 0.01 174.0 0.14 230.0 0.0 0
90.00 COF1431J90 0.15 0.00 0.01 21.0 0.15 349.0 0.0 0
91.00 COF1424J91 0.15 0.00 0.01 66.0 0.15 116.0 0.0 0
91.00 COF1431J91 0.15 0.00 0.01 10.0 0.15 376.0 0.0 0
92.00 COF1424J92 0.16 0.00 0.01 22.0 0.16 110.0 0.0 0
92.00 COF1431J92 0.22 0.00 0.01 47.0 0.22 357.0 0.0 0
93.00 COF1424J93 0.16 0.00 0.01 1.0 0.16 170.0 0.0 0
93.00 COF1431J93 0.21 0.00 0.01 10.0 0.21 379.0 0.0 0
94.00 COF1424J94 0.16 0.00 0.01 20.0 0.16 224.0 0.0 0
94.00 COF1431J94 0.19 0.00 0.01 10.0 0.19 345.0 0.0 0
95.00 COF1424J95 0.15 0.00 0.01 64.0 0.15 259.0 0.0 0
95.00 COF1431J95 0.17 0.00 0.01 10.0 0.17 456.0 0.0 0
96.00 COF1424J96 0.15 0.00 0.01 39.0 0.15 176.0 0.0 0
96.00 COF1431J96 0.24 0.00 0.01 10.0 0.24 315.0 0.0 0
97.00 COF1424J97 0.16 0.00 0.01 46.0 0.16 173.0 0.0 0
97.00 COF1431J97 0.18 0.00 0.01 2.0 0.18 165.0 0.0 0
98.00 COF1424J98 0.16 0.00 0.01 100.0 0.16 173.0 0.0 0
98.00 COF1431J98 0.18 0.00 0.00 0.0 0.18 176.0 0.0 0
99.00 COF1424J99 0.16 0.00 0.01 41.0 0.16 226.0 0.0 0
99.00 COF1431J99 0.17 0.00 0.00 0.0 0.17 214.0 0.0 0
100.00 COF1424J100 0.16 0.00 0.00 0.0 0.16 141.0 0.0 0
101.00 COF1424J101 0.16 0.00 0.00 0.0 0.16 141.0 0.0 0
102.00 COF1424J102 0.16 0.00 0.00 0.0 0.16 182.0 0.0 0

Put Options: COF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COF1424V65 0.16 0.00 0.01 10.0 0.16 227.0 0.0 0
65.00 COF1431V65 0.24 0.00 0.03 80.0 0.22 511.0 0.0 0
67.50 COF1424V67.5 0.15 0.00 0.01 80.0 0.15 338.0 0.0 0
67.50 COF1431V67.5 0.01 0.00 0.01 10.0 0.22 505.0 0.0 0
70.00 COF1424V70 0.12 -0.04 0.01 148.0 0.16 662.0 112.0 132
70.00 COF1431V70 0.35 0.34 0.01 10.0 0.23 789.0 106.0 103
71.00 COF1424V71 0.36 0.22 0.04 22.0 0.14 427.0 10.0 10
71.00 COF1431V71 0.01 0.00 0.01 10.0 0.14 622.0 0.0 0
71.50 COF1424V71.5 0.20 0.04 0.04 102.0 0.16 433.0 35.0 35
72.00 COF1424V72 0.34 0.18 0.05 73.0 0.16 434.0 53.0 57
72.00 COF1431V72 0.04 0.01 0.01 43.0 0.07 327.0 2.0 10
72.50 COF1424V72.5 0.10 -0.07 0.07 29.0 0.17 204.0 3.0 3
73.00 COF1424V73 0.01 0.00 0.01 5.0 0.06 127.0 50.0 5
73.00 COF1431V73 0.21 0.20 0.02 81.0 0.14 826.0 35.0 35
73.50 COF1424V73.5 0.24 0.23 0.01 7.0 0.16 430.0 3.0 29
74.00 COF1424V74 0.09 0.08 0.01 5.0 0.16 430.0 10.0 13
74.00 COF1431V74 0.11 0.07 0.03 37.0 0.13 583.0 16.0 65
74.50 COF1424V74.5 0.36 0.21 0.01 11.0 0.15 674.0 114.0 143
75.00 COF1424V75 0.06 0.00 0.01 21.0 0.13 288.0 33.0 224
75.00 COF1431V75 0.11 0.02 0.05 224.0 0.16 656.0 15.0 117
76.00 COF1424V76 0.07 0.06 0.01 35.0 0.13 274.0 1.0 360
76.00 COF1431V76 0.31 0.16 0.08 61.0 0.15 380.0 10.0 72
77.00 COF1424V77 0.17 0.16 0.01 529.0 0.14 379.0 15.0 66
77.00 COF1431V77 0.17 -0.21 0.15 54.0 0.22 191.0 9.0 16
78.00 COF1424V78 0.11 -0.12 0.01 1256.0 0.01 1.0 11.0 29
78.00 COF1431V78 0.37 -0.21 0.28 330.0 0.37 99.0 10.0 189
79.00 COF1424V79 0.60 0.00 0.01 81.0 0.06 467.0 10.0 34
79.00 COF1431V79 3.35 2.17 0.58 22.0 0.84 1126.0 20.0 95
80.00 COF1424V80 3.79 2.69 0.57 101.0 1.63 228.0 4.0 24
80.00 COF1431V80 1.55 0.05 1.08 41.0 1.21 156.0 12.0 5
81.00 COF1424V81 4.88 2.86 1.61 64.0 2.22 435.0 36.0 34
81.00 COF1431V81 2.42 0.26 1.76 162.0 2.16 835.0 4.0 121
82.00 COF1424V82 5.64 2.64 2.50 48.0 3.20 427.0 1.0 9
82.00 COF1431V82 5.91 2.86 2.63 33.0 3.15 325.0 1.0 84
83.00 COF1424V83 2.00 -2.00 3.60 14.0 4.35 25.0 2.0 2
83.00 COF1431V83 3.53 -0.42 3.60 91.0 4.15 457.0 12.0 35
84.00 COF1424V84 2.97 -1.98 4.60 53.0 5.90 357.0 10.0 2
84.00 COF1431V84 2.71 -2.29 4.55 58.0 5.15 222.0 41.0 50
85.00 COF1424V85 5.35 0.00 5.45 35.0 6.90 48.0 0.0 0
85.00 COF1431V85 5.95 0.00 5.60 39.0 6.15 244.0 0.0 0
86.00 COF1424V86 3.20 -2.65 6.50 33.0 7.20 59.0 2.0 2
86.00 COF1431V86 5.70 0.00 6.50 46.0 7.15 11.0 0.0 0
87.00 COF1424V87 6.65 0.00 7.50 22.0 8.20 59.0 0.0 0
87.00 COF1431V87 6.65 0.00 7.50 31.0 8.15 11.0 0.0 0
88.00 COF1424V88 7.70 0.00 8.50 37.0 9.20 187.0 0.0 0
88.00 COF1431V88 7.65 0.00 7.45 26.0 10.05 43.0 0.0 0
89.00 COF1424V89 8.90 0.00 8.50 211.0 11.80 211.0 0.0 0
89.00 COF1431V89 8.70 0.00 8.55 33.0 11.05 43.0 0.0 0
90.00 COF1424V90 9.85 0.00 9.45 26.0 12.75 26.0 0.0 0
90.00 COF1431V90 9.50 0.00 9.45 33.0 12.30 43.0 0.0 0
91.00 COF1424V91 10.75 0.00 10.45 24.0 12.30 20.0 0.0 0
91.00 COF1431V91 10.50 0.00 10.15 12.0 13.85 11.0 0.0 0
92.00 COF1424V92 11.75 0.00 11.35 28.0 14.80 56.0 0.0 0
92.00 COF1431V92 11.40 0.00 11.25 2.0 14.80 28.0 0.0 0
93.00 COF1424V93 12.75 0.00 12.45 11.0 16.00 11.0 0.0 0
93.00 COF1431V93 12.40 0.00 12.45 11.0 15.70 4.0 0.0 0
94.00 COF1424V94 13.75 0.00 13.45 11.0 17.00 11.0 0.0 0
94.00 COF1431V94 13.50 0.00 13.15 12.0 16.90 1.0 0.0 0
95.00 COF1424V95 14.45 0.00 14.45 11.0 17.55 11.0 0.0 0
95.00 COF1431V95 14.40 0.00 14.15 10.0 17.90 10.0 0.0 0
96.00 COF1424V96 15.45 0.00 15.45 11.0 19.00 11.0 0.0 0
96.00 COF1431V96 15.50 0.00 15.15 14.0 18.85 14.0 0.0 0
97.00 COF1424V97 16.45 0.00 16.45 11.0 20.00 11.0 0.0 0
97.00 COF1431V97 16.50 0.00 16.15 14.0 19.85 14.0 0.0 0
98.00 COF1424V98 17.45 0.00 17.15 32.0 20.90 15.0 0.0 0
98.00 COF1431V98 17.40 0.00 17.15 14.0 20.85 14.0 0.0 0
99.00 COF1424V99 18.45 0.00 18.45 11.0 22.00 11.0 0.0 0
99.00 COF1431V99 19.50 0.00 18.95 81.0 20.15 42.0 0.0 0
100.00 COF1424V100 19.45 0.00 19.05 10.0 23.05 21.0 0.0 0
101.00 COF1424V101 20.40 0.00 20.10 10.0 23.35 10.0 0.0 0
102.00 COF1424V102 22.40 0.00 22.15 85.0 23.25 70.0 0.0 0