$82.75 +0.09 (0.11%) Capital One Financial Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 82.75
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.09 (0.11%)
Prev Close: 82.66
Open: 82.91
Bid: 80.18
Ask: 84.00
Options:

Call Options: COF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COF1420L50 31.15 0.00 31.90 133.0 33.10 199.0 0.0 0
55.00 COF1420L55 25.30 0.00 25.90 133.0 29.35 199.0 0.0 0
57.50 COF1420L57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 COF1420L60 13.95 -6.50 21.05 133.0 24.25 199.0 2.0 1
62.50 COF1420L62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 COF1420L65 11.90 -3.55 16.00 55.0 19.30 174.0 6.0 22
67.50 COF1420L67.5 14.44 0.29 14.65 133.0 15.65 275.0 26.0 25
70.00 COF1420L70 12.07 1.57 11.10 101.0 14.35 257.0 1.0 1
72.50 COF1420L72.5 4.35 -4.95 9.70 168.0 10.70 340.0 94.0 50
75.00 COF1420L75 7.87 0.00 7.40 217.0 8.20 447.0 5.0 193
77.50 COF1420L77.5 5.30 0.75 5.00 232.0 5.55 428.0 6.0 262
80.00 COF1420L80 2.98 -0.14 2.94 67.0 3.10 198.0 22.0 1,286
82.50 COF1420L82.5 1.12 -0.13 1.08 76.0 1.15 39.0 151.0 2,678
85.00 COF1420L85 0.24 -0.04 0.22 77.0 0.26 58.0 378.0 3,120
87.50 COF1420L87.5 0.09 0.04 0.05 1.0 0.10 420.0 20.0 552
90.00 COF1420L90 0.12 0.02 0.01 1.0 0.13 505.0 3.0 155
92.50 COF1420L92.5 0.07 -0.03 0.01 10.0 0.12 476.0 1.0 42
95.00 COF1420L95 0.10 0.03 0.01 10.0 0.06 356.0 1.0 58
100.00 COF1420L100 0.03 0.00 0.01 11.0 0.03 109.0 0.0 0

Put Options: COF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COF1420X50 0.10 0.07 0.01 82.0 0.02 30.0 10.0 212
55.00 COF1420X55 0.06 0.03 0.01 20.0 0.03 197.0 134.0 113
57.50 COF1420X57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 COF1420X60 0.16 0.13 0.01 73.0 0.03 106.0 10.0 37
62.50 COF1420X62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 COF1420X65 0.04 0.00 0.01 1.0 0.04 120.0 29.0 92
67.50 COF1420X67.5 0.05 0.04 0.01 40.0 0.08 395.0 107.0 187
70.00 COF1420X70 0.19 0.17 0.01 299.0 0.13 519.0 1.0 615
72.50 COF1420X72.5 0.13 0.10 0.02 251.0 0.14 395.0 3.0 260
75.00 COF1420X75 0.11 0.07 0.03 314.0 0.14 636.0 15.0 2,969
77.50 COF1420X77.5 0.13 0.00 0.07 431.0 0.22 825.0 22.0 455
80.00 COF1420X80 0.30 0.00 0.27 146.0 0.38 645.0 38.0 3,057
82.50 COF1420X82.5 0.90 -0.03 0.90 1.0 1.03 639.0 172.0 635
85.00 COF1420X85 4.03 1.63 2.47 89.0 2.81 772.0 20.0 308
87.50 COF1420X87.5 4.40 -0.25 4.45 246.0 5.25 454.0 3.0 98
90.00 COF1420X90 8.30 1.20 7.05 174.0 7.70 443.0 5.0 8
92.50 COF1420X92.5 8.75 0.00 9.30 184.0 10.20 82.0 0.0 0
95.00 COF1420X95 10.75 0.00 10.70 138.0 14.05 171.0 0.0 0
100.00 COF1420X100 15.50 0.00 16.45 154.0 18.85 154.0 0.0 0