Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Capital One Financial Corporation (COF)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 141122C00065000 C 11/22/14 65.0 15.10 16.35
COF 141122C00067500 C 11/22/14 67.5 12.05 13.85
COF 141122C00070000 C 11/22/14 70.0 9.60 12.35
COF 141122C00072500 C 11/22/14 72.5 8.25 8.80
COF 141122C00075000 C 11/22/14 75.0 5.90 6.30
COF 141122C00077500 C 11/22/14 77.5 3.40 3.80
COF 141122C00080000 C 11/22/14 80.0 1.09 1.23
COF 141122C00082500 C 11/22/14 82.5 0.00 0.03
COF 141122C00085000 C 11/22/14 85.0 0.00 0.02
COF 141122C00087500 C 11/22/14 87.5 0.00 0.02
COF 141122C00090000 C 11/22/14 90.0 0.00 0.02
COF 141122C00092500 C 11/22/14 92.5 0.00 0.03
COF 141122C00095000 C 11/22/14 95.0 0.00 0.03
COF 141122C00100000 C 11/22/14 100.0 0.00 0.03
COF 141122C00105000 C 11/22/14 105.0 0.00 0.03
COF 141122C00110000 C 11/22/14 110.0 0.00 0.03
COF 141122P00065000 P 11/22/14 65.0 0.00 0.02
COF 141122P00067500 P 11/22/14 67.5 0.00 0.03
COF 141122P00070000 P 11/22/14 70.0 0.00 0.02
COF 141122P00072500 P 11/22/14 72.5 0.00 0.02
COF 141122P00075000 P 11/22/14 75.0 0.00 0.02
COF 141122P00077500 P 11/22/14 77.5 0.01 0.03
COF 141122P00080000 P 11/22/14 80.0 0.00 0.05
COF 141122P00082500 P 11/22/14 82.5 1.29 1.42
COF 141122P00085000 P 11/22/14 85.0 3.70 3.95
COF 141122P00087500 P 11/22/14 87.5 5.45 6.60
COF 141122P00090000 P 11/22/14 90.0 8.15 9.15
COF 141122P00092500 P 11/22/14 92.5 9.60 11.45
COF 141122P00095000 P 11/22/14 95.0 12.10 15.40
COF 141122P00100000 P 11/22/14 100.0 17.15 18.95
COF 141122P00105000 P 11/22/14 105.0 22.10 25.40
COF 141122P00110000 P 11/22/14 110.0 27.15 29.95
COF 141220C00050000 C 12/20/14 50.0 29.75 31.65
COF 141220C00055000 C 12/20/14 55.0 24.65 26.65
COF 141220C00060000 C 12/20/14 60.0 19.65 21.65
COF 141220C00065000 C 12/20/14 65.0 14.60 16.50
COF 141220C00067500 C 12/20/14 67.5 13.35 14.00
COF 141220C00070000 C 12/20/14 70.0 10.95 11.40
COF 141220C00072500 C 12/20/14 72.5 8.50 8.95
COF 141220C00075000 C 12/20/14 75.0 6.05 6.50
COF 141220C00077500 C 12/20/14 77.5 3.85 4.15
COF 141220C00080000 C 12/20/14 80.0 1.91 2.03
COF 141220C00082500 C 12/20/14 82.5 0.63 0.69
COF 141220C00085000 C 12/20/14 85.0 0.13 0.22
COF 141220C00087500 C 12/20/14 87.5 0.05 0.11
COF 141220C00090000 C 12/20/14 90.0 0.00 0.14
COF 141220C00092500 C 12/20/14 92.5 0.00 0.13
COF 141220C00095000 C 12/20/14 95.0 0.00 0.13
COF 141220C00100000 C 12/20/14 100.0 0.00 0.07
COF 141220P00050000 P 12/20/14 50.0 0.00 0.03
COF 141220P00055000 P 12/20/14 55.0 0.00 0.03
COF 141220P00060000 P 12/20/14 60.0 0.00 0.05
COF 141220P00065000 P 12/20/14 65.0 0.00 0.14
COF 141220P00067500 P 12/20/14 67.5 0.01 0.14
COF 141220P00070000 P 12/20/14 70.0 0.02 0.17
COF 141220P00072500 P 12/20/14 72.5 0.03 0.17
COF 141220P00075000 P 12/20/14 75.0 0.12 0.15
COF 141220P00077500 P 12/20/14 77.5 0.28 0.36
COF 141220P00080000 P 12/20/14 80.0 0.74 0.88
COF 141220P00082500 P 12/20/14 82.5 1.91 2.12
COF 141220P00085000 P 12/20/14 85.0 3.35 4.20
COF 141220P00087500 P 12/20/14 87.5 5.50 6.65
COF 141220P00090000 P 12/20/14 90.0 8.10 9.10
COF 141220P00092500 P 12/20/14 92.5 10.30 11.85
COF 141220P00095000 P 12/20/14 95.0 12.80 14.25
COF 141220P00100000 P 12/20/14 100.0 17.45 19.55
COF 150117C00030000 C 01/17/15 30.0 49.60 53.00
COF 150117C00035000 C 01/17/15 35.0 44.60 47.95
COF 150117C00040000 C 01/17/15 40.0 39.65 42.85
COF 150117C00045000 C 01/17/15 45.0 34.65 37.90
COF 150117C00050000 C 01/17/15 50.0 30.20 32.60
COF 150117C00052500 C 01/17/15 52.5 27.00 29.75
COF 150117C00055000 C 01/17/15 55.0 25.60 27.35
COF 150117C00057500 C 01/17/15 57.5 22.30 25.20
COF 150117C00060000 C 01/17/15 60.0 20.90 22.60
COF 150117C00062500 C 01/17/15 62.5 18.45 20.05
COF 150117C00065000 C 01/17/15 65.0 15.80 17.45
COF 150117C00067500 C 01/17/15 67.5 13.25 14.90
COF 150117C00070000 C 01/17/15 70.0 11.10 12.35
COF 150117C00072500 C 01/17/15 72.5 8.70 9.95
COF 150117C00075000 C 01/17/15 75.0 6.45 7.40
COF 150117C00077500 C 01/17/15 77.5 4.35 5.10
COF 150117C00080000 C 01/17/15 80.0 2.70 3.10
COF 150117C00082500 C 01/17/15 82.5 1.37 1.52
COF 150117C00085000 C 01/17/15 85.0 0.55 0.69
COF 150117C00087500 C 01/17/15 87.5 0.21 0.37
COF 150117C00090000 C 01/17/15 90.0 0.10 0.28
COF 150117C00092500 C 01/17/15 92.5 0.02 0.17
COF 150117C00095000 C 01/17/15 95.0 0.01 0.16
COF 150117C00100000 C 01/17/15 100.0 0.00 0.14
COF 150117C00105000 C 01/17/15 105.0 0.00 0.13
COF 150117C00110000 C 01/17/15 110.0 0.00 0.05
COF 150117P00030000 P 01/17/15 30.0 0.00 0.03
COF 150117P00035000 P 01/17/15 35.0 0.00 0.03
COF 150117P00040000 P 01/17/15 40.0 0.00 0.03
COF 150117P00045000 P 01/17/15 45.0 0.01 0.10
COF 150117P00050000 P 01/17/15 50.0 0.00 0.05
COF 150117P00052500 P 01/17/15 52.5 0.00 0.07
COF 150117P00055000 P 01/17/15 55.0 0.01 0.11
COF 150117P00057500 P 01/17/15 57.5 0.03 0.16
COF 150117P00060000 P 01/17/15 60.0 0.03 0.21
COF 150117P00062500 P 01/17/15 62.5 0.05 0.21
COF 150117P00065000 P 01/17/15 65.0 0.03 0.25
COF 150117P00067500 P 01/17/15 67.5 0.11 0.20
COF 150117P00070000 P 01/17/15 70.0 0.15 0.32
COF 150117P00072500 P 01/17/15 72.5 0.29 0.34
COF 150117P00075000 P 01/17/15 75.0 0.50 0.58
COF 150117P00077500 P 01/17/15 77.5 0.82 0.93
COF 150117P00080000 P 01/17/15 80.0 1.49 1.67
COF 150117P00082500 P 01/17/15 82.5 2.62 2.86
COF 150117P00085000 P 01/17/15 85.0 3.95 4.65
COF 150117P00087500 P 01/17/15 87.5 5.80 6.80
COF 150117P00090000 P 01/17/15 90.0 8.20 9.30
COF 150117P00092500 P 01/17/15 92.5 10.05 11.65
COF 150117P00095000 P 01/17/15 95.0 12.80 14.20
COF 150117P00100000 P 01/17/15 100.0 17.10 20.40
COF 150117P00105000 P 01/17/15 105.0 21.90 25.40
COF 150117P00110000 P 01/17/15 110.0 27.55 30.25
COF 150320C00040000 C 03/20/15 40.0 39.50 43.05
COF 150320C00045000 C 03/20/15 45.0 34.70 37.90
COF 150320C00050000 C 03/20/15 50.0 29.60 32.95
COF 150320C00055000 C 03/20/15 55.0 24.80 27.80
COF 150320C00060000 C 03/20/15 60.0 20.85 22.75
COF 150320C00065000 C 03/20/15 65.0 16.00 17.60
COF 150320C00067500 C 03/20/15 67.5 13.45 15.00
COF 150320C00070000 C 03/20/15 70.0 11.30 12.85
COF 150320C00072500 C 03/20/15 72.5 9.15 10.25
COF 150320C00075000 C 03/20/15 75.0 7.05 8.10
COF 150320C00077500 C 03/20/15 77.5 5.20 5.90
COF 150320C00080000 C 03/20/15 80.0 3.60 4.30
COF 150320C00082500 C 03/20/15 82.5 2.31 2.56
COF 150320C00085000 C 03/20/15 85.0 1.40 1.65
COF 150320C00087500 C 03/20/15 87.5 0.81 0.93
COF 150320C00090000 C 03/20/15 90.0 0.43 0.59
COF 150320C00092500 C 03/20/15 92.5 0.23 0.34
COF 150320C00095000 C 03/20/15 95.0 0.13 0.35
COF 150320C00100000 C 03/20/15 100.0 0.03 0.24
COF 150320C00105000 C 03/20/15 105.0 0.01 0.16
COF 150320C00110000 C 03/20/15 110.0 0.00 0.14
COF 150320P00040000 P 03/20/15 40.0 0.01 0.12
COF 150320P00045000 P 03/20/15 45.0 0.03 0.18
COF 150320P00050000 P 03/20/15 50.0 0.03 0.22
COF 150320P00055000 P 03/20/15 55.0 0.08 0.28
COF 150320P00060000 P 03/20/15 60.0 0.12 0.35
COF 150320P00065000 P 03/20/15 65.0 0.24 0.47
COF 150320P00067500 P 03/20/15 67.5 0.33 0.57
COF 150320P00070000 P 03/20/15 70.0 0.47 0.72
COF 150320P00072500 P 03/20/15 72.5 0.69 0.94
COF 150320P00075000 P 03/20/15 75.0 1.23 1.34
COF 150320P00077500 P 03/20/15 77.5 1.83 2.04
COF 150320P00080000 P 03/20/15 80.0 2.71 2.99
COF 150320P00082500 P 03/20/15 82.5 3.85 4.20
COF 150320P00085000 P 03/20/15 85.0 5.40 5.80
COF 150320P00087500 P 03/20/15 87.5 7.00 7.70
COF 150320P00090000 P 03/20/15 90.0 8.90 9.80
COF 150320P00092500 P 03/20/15 92.5 10.90 12.20
COF 150320P00095000 P 03/20/15 95.0 12.85 14.60
COF 150320P00100000 P 03/20/15 100.0 18.15 20.30
COF 150320P00105000 P 03/20/15 105.0 22.40 25.25
COF 150320P00110000 P 03/20/15 110.0 27.70 30.15
COF 150619C00045000 C 06/19/15 45.0 34.80 38.55
COF 150619C00050000 C 06/19/15 50.0 29.15 33.60
COF 150619C00055000 C 06/19/15 55.0 24.25 28.60
COF 150619C00060000 C 06/19/15 60.0 19.50 23.90
COF 150619C00065000 C 06/19/15 65.0 16.05 17.65
COF 150619C00067500 C 06/19/15 67.5 13.75 15.35
COF 150619C00070000 C 06/19/15 70.0 11.85 13.15
COF 150619C00072500 C 06/19/15 72.5 9.80 11.05
COF 150619C00075000 C 06/19/15 75.0 7.90 9.10
COF 150619C00077500 C 06/19/15 77.5 5.85 7.20
COF 150619C00080000 C 06/19/15 80.0 4.75 5.40
COF 150619C00082500 C 06/19/15 82.5 3.50 4.05
COF 150619C00085000 C 06/19/15 85.0 2.50 2.88
COF 150619C00087500 C 06/19/15 87.5 1.70 2.37
COF 150619C00090000 C 06/19/15 90.0 1.14 1.41
COF 150619C00095000 C 06/19/15 95.0 0.46 0.78
COF 150619C00100000 C 06/19/15 100.0 0.16 0.41
COF 150619C00105000 C 06/19/15 105.0 0.01 0.30
COF 150619P00045000 P 06/19/15 45.0 0.01 0.26
COF 150619P00050000 P 06/19/15 50.0 0.06 0.31
COF 150619P00055000 P 06/19/15 55.0 0.15 0.40
COF 150619P00060000 P 06/19/15 60.0 0.33 0.58
COF 150619P00065000 P 06/19/15 65.0 0.66 0.91
COF 150619P00067500 P 06/19/15 67.5 0.89 1.22
COF 150619P00070000 P 06/19/15 70.0 1.22 1.59
COF 150619P00072500 P 06/19/15 72.5 1.69 2.07
COF 150619P00075000 P 06/19/15 75.0 2.20 2.70
COF 150619P00077500 P 06/19/15 77.5 2.95 3.40
COF 150619P00080000 P 06/19/15 80.0 3.90 4.45
COF 150619P00082500 P 06/19/15 82.5 5.05 5.75
COF 150619P00085000 P 06/19/15 85.0 6.45 7.25
COF 150619P00087500 P 06/19/15 87.5 8.10 8.95
COF 150619P00090000 P 06/19/15 90.0 9.95 10.90
COF 150619P00095000 P 06/19/15 95.0 14.00 15.20
COF 150619P00100000 P 06/19/15 100.0 18.15 20.00
COF 150619P00105000 P 06/19/15 105.0 22.75 26.05
COF 160115C00035000 C 01/15/16 35.0 44.00 48.65
COF 160115C00040000 C 01/15/16 40.0 39.00 43.50
COF 160115C00045000 C 01/15/16 45.0 34.00 38.55
COF 160115C00050000 C 01/15/16 50.0 30.85 32.90
COF 160115C00055000 C 01/15/16 55.0 25.55 26.50
COF 160115C00060000 C 01/15/16 60.0 21.00 23.60
COF 160115C00062500 C 01/15/16 62.5 19.00 20.90
COF 160115C00065000 C 01/15/16 65.0 16.15 18.75
COF 160115C00067500 C 01/15/16 67.5 14.85 16.50
COF 160115C00070000 C 01/15/16 70.0 12.85 14.60
COF 160115C00072500 C 01/15/16 72.5 11.10 12.70
COF 160115C00075000 C 01/15/16 75.0 9.40 10.80
COF 160115C00077500 C 01/15/16 77.5 7.90 9.25
COF 160115C00080000 C 01/15/16 80.0 6.50 7.80
COF 160115C00082500 C 01/15/16 82.5 5.35 6.55
COF 160115C00085000 C 01/15/16 85.0 4.35 5.40
COF 160115C00087500 C 01/15/16 87.5 3.40 4.35
COF 160115C00090000 C 01/15/16 90.0 2.69 3.50
COF 160115C00092500 C 01/15/16 92.5 2.09 2.97
COF 160115C00095000 C 01/15/16 95.0 1.55 2.13
COF 160115C00100000 C 01/15/16 100.0 0.90 1.58
COF 160115C00105000 C 01/15/16 105.0 0.47 0.96
COF 160115C00110000 C 01/15/16 110.0 0.25 0.72
COF 160115C00115000 C 01/15/16 115.0 0.09 0.57
COF 160115C00120000 C 01/15/16 120.0 0.07 0.54
COF 160115P00035000 P 01/15/16 35.0 0.05 0.50
COF 160115P00040000 P 01/15/16 40.0 0.00 0.50
COF 160115P00045000 P 01/15/16 45.0 0.10 0.60
COF 160115P00050000 P 01/15/16 50.0 0.25 0.81
COF 160115P00055000 P 01/15/16 55.0 0.60 1.10
COF 160115P00060000 P 01/15/16 60.0 1.17 1.54
COF 160115P00062500 P 01/15/16 62.5 1.46 1.85
COF 160115P00065000 P 01/15/16 65.0 1.85 2.26
COF 160115P00067500 P 01/15/16 67.5 2.29 2.76
COF 160115P00070000 P 01/15/16 70.0 2.80 3.35
COF 160115P00072500 P 01/15/16 72.5 3.50 4.00
COF 160115P00075000 P 01/15/16 75.0 4.35 4.75
COF 160115P00077500 P 01/15/16 77.5 5.30 5.70
COF 160115P00080000 P 01/15/16 80.0 6.35 6.90
COF 160115P00082500 P 01/15/16 82.5 7.20 8.20
COF 160115P00085000 P 01/15/16 85.0 8.60 9.60
COF 160115P00087500 P 01/15/16 87.5 10.05 11.25
COF 160115P00090000 P 01/15/16 90.0 11.65 13.00
COF 160115P00092500 P 01/15/16 92.5 13.45 15.05
COF 160115P00095000 P 01/15/16 95.0 15.20 16.85
COF 160115P00100000 P 01/15/16 100.0 19.55 21.15
COF 160115P00105000 P 01/15/16 105.0 23.95 25.95
COF 160115P00110000 P 01/15/16 110.0 28.55 30.60
COF 160115P00115000 P 01/15/16 115.0 32.90 35.95
COF 160115P00120000 P 01/15/16 120.0 37.45 41.45
COF 170120C00045000 C 01/20/17 45.0 34.10 38.55
COF 170120C00050000 C 01/20/17 50.0 29.20 34.00
COF 170120C00055000 C 01/20/17 55.0 25.55 28.60
COF 170120C00060000 C 01/20/17 60.0 21.35 24.95
COF 170120C00065000 C 01/20/17 65.0 17.15 21.05
COF 170120C00070000 C 01/20/17 70.0 13.80 16.50
COF 170120C00072500 C 01/20/17 72.5 12.60 14.85
COF 170120C00075000 C 01/20/17 75.0 11.00 13.35
COF 170120C00077500 C 01/20/17 77.5 9.50 11.85
COF 170120C00080000 C 01/20/17 80.0 8.40 10.65
COF 170120C00082500 C 01/20/17 82.5 7.30 9.40
COF 170120C00085000 C 01/20/17 85.0 6.30 7.70
COF 170120C00087500 C 01/20/17 87.5 5.10 8.25
COF 170120C00090000 C 01/20/17 90.0 4.70 6.15
COF 170120C00095000 C 01/20/17 95.0 3.40 4.65
COF 170120C00100000 C 01/20/17 100.0 2.18 3.55
COF 170120C00105000 C 01/20/17 105.0 1.77 2.68
COF 170120C00110000 C 01/20/17 110.0 1.26 2.03
COF 170120C00115000 C 01/20/17 115.0 0.90 1.56
COF 170120C00120000 C 01/20/17 120.0 0.58 1.20
COF 170120P00045000 P 01/20/17 45.0 0.66 1.41
COF 170120P00050000 P 01/20/17 50.0 1.12 1.85
COF 170120P00055000 P 01/20/17 55.0 1.74 1.99
COF 170120P00060000 P 01/20/17 60.0 2.44 2.85
COF 170120P00065000 P 01/20/17 65.0 3.55 4.05
COF 170120P00070000 P 01/20/17 70.0 5.00 6.15
COF 170120P00072500 P 01/20/17 72.5 5.75 6.90
COF 170120P00075000 P 01/20/17 75.0 6.70 8.10
COF 170120P00077500 P 01/20/17 77.5 7.75 9.35
COF 170120P00080000 P 01/20/17 80.0 8.95 10.60
COF 170120P00082500 P 01/20/17 82.5 10.05 11.65
COF 170120P00085000 P 01/20/17 85.0 11.55 13.40
COF 170120P00087500 P 01/20/17 87.5 12.75 14.80
COF 170120P00090000 P 01/20/17 90.0 14.35 16.55
COF 170120P00095000 P 01/20/17 95.0 17.85 20.10
COF 170120P00100000 P 01/20/17 100.0 21.45 24.95
COF 170120P00105000 P 01/20/17 105.0 25.10 28.35
COF 170120P00110000 P 01/20/17 110.0 29.85 33.10
COF 170120P00115000 P 01/20/17 115.0 33.90 37.10
COF 170120P00120000 P 01/20/17 120.0 38.50 42.20

OPRA data is delayed 15 minutes.