CAPITAL ONE FINANCIAL $62.10

up +0.10


18/6/2013 04:18 PM  |  NYSE : COF  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Last Trade: 62.10
Trade Time: Jun 18 4:08 PM Eastern Daylight Time
Change: 0.10 (0.16 %)
Prev Close: 62.00
Open: 61.93
Bid: 61.94
Ask: 62.09
Get Trend Analysis Icon Get COF Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: COF

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 COF1322F30 22.90 0.00 30.50 11 33.35 10 0 0
35.00 COF1322F35 22.40 0.00 26.30 1 27.55 1 0 0
40.00 COF1322F40 19.00 0.00 21.30 1 22.55 1 0 0
45.00 COF1314F45 0.00 0.00 15.75 43 16.05 8 0 0
45.00 COF1322F45 17.00 1.50 16.85 12 17.20 10 2 5
46.00 COF1314F46 0.00 0.00 14.75 43 15.10 21 0 0
47.00 COF1314F47 0.00 0.00 13.75 43 14.10 21 0 0
47.50 COF1314F47.5 0.00 0.00 13.25 43 13.60 21 0 0
47.50 COF1322F47.5 0.00 0.00 13.90 1 15.00 1 0 0
48.00 COF1314F48 0.00 0.00 12.75 43 13.10 21 0 0
49.00 COF1314F49 0.00 0.00 11.75 43 12.10 21 0 0
50.00 COF1314F50 0.00 0.00 10.75 43 11.05 8 0 0
50.00 COF1322F50 11.90 0.00 11.95 22 12.15 44 0 14
52.50 COF1314F52.5 0.00 0.00 8.30 13 8.55 13 0 0
52.50 COF1322F52.5 9.65 1.90 9.50 230 9.65 44 7 85
55.00 COF1314F55 0.00 0.00 5.85 10 6.05 13 0 0
55.00 COF1322F55 7.00 1.11 7.05 65 7.20 52 3 7,172
57.50 COF1314F57.5 0.00 0.00 3.40 105 3.55 65 0 0
57.50 COF1322F57.5 4.54 0.19 4.60 65 4.70 61 2 3,671
60.00 COF1314F60 1.00 0.00 0.95 52 1.04 32 0 0
60.00 COF1322F60 2.27 0.37 2.19 66 2.26 21 148 3,647
62.50 COF1314F62.5 0.01 0.00 0.00 0 0.01 54 0 128
62.50 COF1322F62.5 0.42 -0.01 0.40 78 0.43 21 152 4,521
65.00 COF1314F65 0.12 0.00 0.00 0 0.02 194 0 10
65.00 COF1322F65 0.03 0.00 0.02 23 0.07 586 0 1,571
67.50 COF1314F67.5 0.00 0.00 0.00 0 0.02 169 0 0
67.50 COF1322F67.5 0.04 0.02 0.00 0 0.04 478 1 1,276
70.00 COF1314F70 0.00 0.00 0.00 0 0.03 464 0 0
70.00 COF1322F70 0.01 0.00 0.00 0 0.01 1 0 3,448
72.50 COF1314F72.5 0.00 0.00 0.00 0 0.03 204 0 0
72.50 COF1322F72.5 0.00 0.00 0.00 0 0.03 16 0 0
75.00 COF1314F75 0.00 0.00 0.00 0 0.03 471 0 0
75.00 COF1322F75 0.06 0.00 0.00 0 0.02 34 0 263
80.00 COF1322F80 0.13 0.00 0.00 0 0.03 76 0 86
85.00 COF1322F85 0.00 0.00 0.00 0 0.03 119 0 0
90.00 COF1322F90 0.00 0.00 0.00 0 0.03 233 0 0

Put Options: COF

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 COF1322R30 0.02 0.00 0.00 0 0.01 2 0 553
35.00 COF1322R35 0.02 0.00 0.00 0 0.01 25 0 65
40.00 COF1322R40 0.02 0.00 0.00 0 0.01 1 0 1,046
45.00 COF1314R45 0.00 0.00 0.00 0 0.03 456 0 0
45.00 COF1322R45 0.01 0.00 0.00 0 0.01 1 0 4,332
46.00 COF1314R46 0.00 0.00 0.00 0 0.03 456 0 0
47.00 COF1314R47 0.00 0.00 0.00 0 0.03 240 0 0
47.50 COF1314R47.5 0.00 0.00 0.00 0 0.03 240 0 0
47.50 COF1322R47.5 0.00 0.00 0.00 0 0.03 115 0 0
48.00 COF1314R48 0.00 0.00 0.00 0 0.03 240 0 0
49.00 COF1314R49 0.00 0.00 0.00 0 0.03 391 0 0
50.00 COF1314R50 0.00 0.00 0.00 0 0.03 395 0 0
50.00 COF1322R50 0.02 0.00 0.00 0 0.03 156 0 3,447
52.50 COF1314R52.5 0.00 0.00 0.00 0 0.03 413 0 0
52.50 COF1322R52.5 0.04 0.03 0.00 0 0.04 387 20 3,513
55.00 COF1314R55 0.01 0.00 0.00 0 0.02 259 0 130
55.00 COF1322R55 0.03 0.00 0.02 5 0.04 363 12 4,978
57.50 COF1314R57.5 0.00 0.00 0.00 0 0.03 413 0 0
57.50 COF1322R57.5 0.10 0.00 0.03 88 0.09 552 0 3,726
60.00 COF1314R60 0.02 0.00 0.01 2 0.02 236 0 536
60.00 COF1322R60 0.13 -0.05 0.12 22 0.14 2 5 2,441
62.50 COF1314R62.5 1.57 0.00 1.46 8 1.58 64 0 0
62.50 COF1322R62.5 0.77 -0.22 0.80 32 0.83 2 127 1,303
65.00 COF1314R65 0.00 0.00 3.95 75 4.10 65 0 0
65.00 COF1322R65 2.98 -0.82 2.90 11 3.00 101 15 291
67.50 COF1314R67.5 0.00 0.00 6.45 13 6.70 13 0 0
67.50 COF1322R67.5 5.75 0.00 5.35 97 5.50 95 0 53
70.00 COF1314R70 0.00 0.00 8.95 13 9.20 13 0 0
70.00 COF1322R70 8.25 0.00 7.85 59 8.00 60 0 277
72.50 COF1314R72.5 0.00 0.00 11.40 21 11.75 43 0 0
72.50 COF1322R72.5 0.00 0.00 8.80 1 12.00 10 0 0
75.00 COF1314R75 0.00 0.00 13.95 8 14.25 43 0 0
75.00 COF1322R75 20.75 0.00 12.15 10 14.10 10 0 0
80.00 COF1322R80 25.95 0.00 17.15 10 19.10 10 0 0
85.00 COF1322R85 27.65 0.00 21.65 10 24.55 12 0 0
90.00 COF1322R90 33.10 0.00 26.65 10 29.55 12 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center