Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Capital One Financial Corporation (COF)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 130518C00042500 C 05/18/13 42.5 15.95 19.45
COF 130518C00045000 C 05/18/13 45.0 13.45 16.95
COF 130518C00047500 C 05/18/13 47.5 11.65 14.45
COF 130518C00050000 C 05/18/13 50.0 10.65 10.95
COF 130518C00052500 C 05/18/13 52.5 8.15 8.45
COF 130518C00055000 C 05/18/13 55.0 5.80 5.90
COF 130518C00057500 C 05/18/13 57.5 3.30 3.40
COF 130518C00060000 C 05/18/13 60.0 0.82 0.88
COF 130518C00062500 C 05/18/13 62.5 0.00 0.02
COF 130518C00065000 C 05/18/13 65.0 0.00 0.01
COF 130518C00067500 C 05/18/13 67.5 0.00 0.02
COF 130518C00070000 C 05/18/13 70.0 0.00 0.03
COF 130518C00072500 C 05/18/13 72.5 0.00 0.02
COF 130518P00042500 P 05/18/13 42.5 0.00 0.02
COF 130518P00045000 P 05/18/13 45.0 0.00 0.01
COF 130518P00047500 P 05/18/13 47.5 0.00 0.01
COF 130518P00050000 P 05/18/13 50.0 0.00 0.01
COF 130518P00052500 P 05/18/13 52.5 0.00 0.01
COF 130518P00055000 P 05/18/13 55.0 0.00 0.01
COF 130518P00057500 P 05/18/13 57.5 0.00 0.02
COF 130518P00060000 P 05/18/13 60.0 0.00 0.01
COF 130518P00062500 P 05/18/13 62.5 1.61 1.69
COF 130518P00065000 P 05/18/13 65.0 4.10 4.20
COF 130518P00067500 P 05/18/13 67.5 5.75 9.00
COF 130518P00070000 P 05/18/13 70.0 8.05 11.50
COF 130518P00072500 P 05/18/13 72.5 10.65 14.00
COF 130524C00045000 C 05/24/13 45.0 14.10 16.45
COF 130524C00046000 C 05/24/13 46.0 14.00 16.05
COF 130524C00047000 C 05/24/13 47.0 12.75 14.05
COF 130524C00047500 C 05/24/13 47.5 12.25 13.55
COF 130524C00048000 C 05/24/13 48.0 11.75 13.05
COF 130524C00049000 C 05/24/13 49.0 11.00 12.65
COF 130524C00050000 C 05/24/13 50.0 9.80 11.05
COF 130524C00052500 C 05/24/13 52.5 7.30 8.55
COF 130524C00055000 C 05/24/13 55.0 5.85 5.95
COF 130524C00057500 C 05/24/13 57.5 3.40 3.60
COF 130524C00060000 C 05/24/13 60.0 1.23 1.28
COF 130524C00062500 C 05/24/13 62.5 0.18 0.20
COF 130524C00065000 C 05/24/13 65.0 0.00 0.08
COF 130524C00067500 C 05/24/13 67.5 0.00 0.07
COF 130524C00070000 C 05/24/13 70.0 0.00 0.07
COF 130524C00072500 C 05/24/13 72.5 0.00 0.07
COF 130524C00075000 C 05/24/13 75.0 0.00 0.07
COF 130524P00045000 P 05/24/13 45.0 0.00 0.07
COF 130524P00046000 P 05/24/13 46.0 0.00 0.08
COF 130524P00047000 P 05/24/13 47.0 0.02 0.04
COF 130524P00047500 P 05/24/13 47.5 0.02 0.04
COF 130524P00048000 P 05/24/13 48.0 0.02 0.07
COF 130524P00049000 P 05/24/13 49.0 0.02 0.09
COF 130524P00050000 P 05/24/13 50.0 0.01 0.09
COF 130524P00052500 P 05/24/13 52.5 0.01 0.11
COF 130524P00055000 P 05/24/13 55.0 0.04 0.08
COF 130524P00057500 P 05/24/13 57.5 0.09 0.11
COF 130524P00060000 P 05/24/13 60.0 0.40 0.42
COF 130524P00062500 P 05/24/13 62.5 1.80 2.78
COF 130524P00065000 P 05/24/13 65.0 4.05 4.45
COF 130524P00067500 P 05/24/13 67.5 5.85 6.95
COF 130524P00070000 P 05/24/13 70.0 8.15 11.30
COF 130524P00072500 P 05/24/13 72.5 11.00 14.00
COF 130524P00075000 P 05/24/13 75.0 12.55 16.50
COF 130622C00030000 C 06/22/13 30.0 28.45 32.40
COF 130622C00035000 C 06/22/13 35.0 24.05 26.45
COF 130622C00040000 C 06/22/13 40.0 19.15 21.70
COF 130622C00045000 C 06/22/13 45.0 15.85 16.05
COF 130622C00050000 C 06/22/13 50.0 9.75 11.15
COF 130622C00052500 C 06/22/13 52.5 8.45 8.65
COF 130622C00055000 C 06/22/13 55.0 6.10 6.20
COF 130622C00057500 C 06/22/13 57.5 3.90 3.95
COF 130622C00060000 C 06/22/13 60.0 2.10 2.14
COF 130622C00062500 C 06/22/13 62.5 0.90 0.93
COF 130622C00065000 C 06/22/13 65.0 0.32 0.34
COF 130622C00067500 C 06/22/13 67.5 0.08 0.11
COF 130622C00070000 C 06/22/13 70.0 0.00 0.04
COF 130622C00075000 C 06/22/13 75.0 0.00 0.03
COF 130622C00080000 C 06/22/13 80.0 0.00 0.03
COF 130622C00085000 C 06/22/13 85.0 0.00 0.03
COF 130622C00090000 C 06/22/13 90.0 0.00 0.03
COF 130622P00030000 P 06/22/13 30.0 0.00 0.03
COF 130622P00035000 P 06/22/13 35.0 0.01 0.03
COF 130622P00040000 P 06/22/13 40.0 0.04 0.05
COF 130622P00045000 P 06/22/13 45.0 0.05 0.08
COF 130622P00050000 P 06/22/13 50.0 0.10 0.12
COF 130622P00052500 P 06/22/13 52.5 0.15 0.17
COF 130622P00055000 P 06/22/13 55.0 0.27 0.30
COF 130622P00057500 P 06/22/13 57.5 0.57 0.58
COF 130622P00060000 P 06/22/13 60.0 1.24 1.27
COF 130622P00062500 P 06/22/13 62.5 2.53 2.58
COF 130622P00065000 P 06/22/13 65.0 4.40 4.50
COF 130622P00067500 P 06/22/13 67.5 6.10 6.95
COF 130622P00070000 P 06/22/13 70.0 8.60 9.45
COF 130622P00075000 P 06/22/13 75.0 13.35 14.45
COF 130622P00080000 P 06/22/13 80.0 17.60 21.40
COF 130622P00085000 P 06/22/13 85.0 22.60 26.20
COF 130622P00090000 P 06/22/13 90.0 27.60 31.20
COF 130720C00030000 C 07/20/13 30.0 28.50 31.90
COF 130720C00035000 C 07/20/13 35.0 23.50 26.10
COF 130720C00040000 C 07/20/13 40.0 18.85 21.90
COF 130720C00045000 C 07/20/13 45.0 14.40 16.15
COF 130720C00050000 C 07/20/13 50.0 9.60 11.25
COF 130720C00052500 C 07/20/13 52.5 8.70 8.80
COF 130720C00055000 C 07/20/13 55.0 6.50 6.60
COF 130720C00057500 C 07/20/13 57.5 4.50 4.60
COF 130720C00060000 C 07/20/13 60.0 2.87 2.91
COF 130720C00062500 C 07/20/13 62.5 1.62 1.65
COF 130720C00065000 C 07/20/13 65.0 0.82 0.85
COF 130720C00067500 C 07/20/13 67.5 0.37 0.39
COF 130720C00070000 C 07/20/13 70.0 0.15 0.17
COF 130720C00075000 C 07/20/13 75.0 0.00 0.11
COF 130720C00080000 C 07/20/13 80.0 0.00 0.07
COF 130720P00030000 P 07/20/13 30.0 0.02 0.07
COF 130720P00035000 P 07/20/13 35.0 0.02 0.11
COF 130720P00040000 P 07/20/13 40.0 0.04 0.14
COF 130720P00045000 P 07/20/13 45.0 0.10 0.12
COF 130720P00050000 P 07/20/13 50.0 0.23 0.25
COF 130720P00052500 P 07/20/13 52.5 0.39 0.42
COF 130720P00055000 P 07/20/13 55.0 0.68 0.71
COF 130720P00057500 P 07/20/13 57.5 1.18 1.21
COF 130720P00060000 P 07/20/13 60.0 2.00 2.04
COF 130720P00062500 P 07/20/13 62.5 3.25 3.30
COF 130720P00065000 P 07/20/13 65.0 4.85 5.20
COF 130720P00067500 P 07/20/13 67.5 6.85 8.35
COF 130720P00070000 P 07/20/13 70.0 9.15 10.80
COF 130720P00075000 P 07/20/13 75.0 14.00 16.50
COF 130720P00080000 P 07/20/13 80.0 18.25 21.50
COF 130921C00030000 C 09/21/13 30.0 28.50 31.70
COF 130921C00035000 C 09/21/13 35.0 23.60 26.20
COF 130921C00040000 C 09/21/13 40.0 18.70 21.25
COF 130921C00045000 C 09/21/13 45.0 13.80 16.25
COF 130921C00050000 C 09/21/13 50.0 11.30 11.45
COF 130921C00052500 C 09/21/13 52.5 9.10 9.20
COF 130921C00055000 C 09/21/13 55.0 7.05 7.15
COF 130921C00057500 C 09/21/13 57.5 5.20 5.35
COF 130921C00060000 C 09/21/13 60.0 3.70 3.75
COF 130921C00062500 C 09/21/13 62.5 2.47 2.52
COF 130921C00065000 C 09/21/13 65.0 1.58 1.61
COF 130921C00067500 C 09/21/13 67.5 0.95 0.98
COF 130921C00070000 C 09/21/13 70.0 0.54 0.57
COF 130921C00075000 C 09/21/13 75.0 0.09 0.18
COF 130921C00080000 C 09/21/13 80.0 0.04 0.07
COF 130921P00030000 P 09/21/13 30.0 0.05 0.18
COF 130921P00035000 P 09/21/13 35.0 0.08 0.21
COF 130921P00040000 P 09/21/13 40.0 0.15 0.19
COF 130921P00045000 P 09/21/13 45.0 0.29 0.33
COF 130921P00050000 P 09/21/13 50.0 0.63 0.67
COF 130921P00052500 P 09/21/13 52.5 0.94 0.98
COF 130921P00055000 P 09/21/13 55.0 1.41 1.45
COF 130921P00057500 P 09/21/13 57.5 2.11 2.16
COF 130921P00060000 P 09/21/13 60.0 3.05 3.15
COF 130921P00062500 P 09/21/13 62.5 4.35 4.45
COF 130921P00065000 P 09/21/13 65.0 5.90 6.20
COF 130921P00067500 P 09/21/13 67.5 7.75 8.75
COF 130921P00070000 P 09/21/13 70.0 9.70 11.90
COF 130921P00075000 P 09/21/13 75.0 14.40 15.20
COF 130921P00080000 P 09/21/13 80.0 19.15 19.65
COF 131221C00030000 C 12/21/13 30.0 30.60 31.05
COF 131221C00035000 C 12/21/13 35.0 25.75 26.10
COF 131221C00040000 C 12/21/13 40.0 20.95 21.20
COF 131221C00045000 C 12/21/13 45.0 16.25 16.40
COF 131221C00050000 C 12/21/13 50.0 11.80 11.95
COF 131221C00052500 C 12/21/13 52.5 9.75 9.90
COF 131221C00055000 C 12/21/13 55.0 7.90 8.05
COF 131221C00057500 C 12/21/13 57.5 6.25 6.35
COF 131221C00060000 C 12/21/13 60.0 4.80 4.90
COF 131221C00062500 C 12/21/13 62.5 3.60 3.70
COF 131221C00065000 C 12/21/13 65.0 2.62 2.67
COF 131221C00067500 C 12/21/13 67.5 1.84 1.90
COF 131221C00070000 C 12/21/13 70.0 1.27 1.32
COF 131221C00075000 C 12/21/13 75.0 0.56 0.60
COF 131221P00030000 P 12/21/13 30.0 0.14 0.17
COF 131221P00035000 P 12/21/13 35.0 0.23 0.27
COF 131221P00040000 P 12/21/13 40.0 0.40 0.45
COF 131221P00045000 P 12/21/13 45.0 0.74 0.77
COF 131221P00050000 P 12/21/13 50.0 1.37 1.42
COF 131221P00052500 P 12/21/13 52.5 1.87 1.92
COF 131221P00055000 P 12/21/13 55.0 2.53 2.58
COF 131221P00057500 P 12/21/13 57.5 3.35 3.45
COF 131221P00060000 P 12/21/13 60.0 4.45 4.55
COF 131221P00062500 P 12/21/13 62.5 5.70 5.85
COF 131221P00065000 P 12/21/13 65.0 7.25 7.35
COF 131221P00067500 P 12/21/13 67.5 8.95 9.10
COF 131221P00070000 P 12/21/13 70.0 10.90 11.05
COF 131221P00075000 P 12/21/13 75.0 15.15 15.30
COF 140118C00025000 C 01/18/14 25.0 35.60 36.05
COF 140118C00030000 C 01/18/14 30.0 30.65 31.20
COF 140118C00033000 C 01/18/14 33.0 27.65 28.10
COF 140118C00035000 C 01/18/14 35.0 25.70 26.15
COF 140118C00038000 C 01/18/14 38.0 22.80 23.15
COF 140118C00040000 C 01/18/14 40.0 20.90 21.20
COF 140118C00042000 C 01/18/14 42.0 18.50 19.40
COF 140118C00043000 C 01/18/14 43.0 17.35 18.45
COF 140118C00045000 C 01/18/14 45.0 15.80 16.55
COF 140118C00047000 C 01/18/14 47.0 14.55 14.70
COF 140118C00050000 C 01/18/14 50.0 12.00 12.15
COF 140118C00052500 C 01/18/14 52.5 10.05 10.20
COF 140118C00055000 C 01/18/14 55.0 8.20 8.35
COF 140118C00057500 C 01/18/14 57.5 6.60 6.70
COF 140118C00060000 C 01/18/14 60.0 5.15 5.25
COF 140118C00062500 C 01/18/14 62.5 3.95 4.05
COF 140118C00065000 C 01/18/14 65.0 2.95 3.05
COF 140118C00067500 C 01/18/14 67.5 2.16 2.22
COF 140118C00070000 C 01/18/14 70.0 1.54 1.60
COF 140118C00075000 C 01/18/14 75.0 0.75 0.80
COF 140118C00080000 C 01/18/14 80.0 0.35 0.40
COF 140118C00085000 C 01/18/14 85.0 0.16 0.20
COF 140118C00090000 C 01/18/14 90.0 0.07 0.11
COF 140118P00025000 P 01/18/14 25.0 0.10 0.15
COF 140118P00030000 P 01/18/14 30.0 0.17 0.24
COF 140118P00033000 P 01/18/14 33.0 0.24 0.30
COF 140118P00035000 P 01/18/14 35.0 0.30 0.35
COF 140118P00038000 P 01/18/14 38.0 0.41 0.46
COF 140118P00040000 P 01/18/14 40.0 0.51 0.56
COF 140118P00042000 P 01/18/14 42.0 0.64 0.70
COF 140118P00043000 P 01/18/14 43.0 0.69 0.76
COF 140118P00045000 P 01/18/14 45.0 0.89 0.94
COF 140118P00047000 P 01/18/14 47.0 1.15 1.20
COF 140118P00050000 P 01/18/14 50.0 1.64 1.69
COF 140118P00052500 P 01/18/14 52.5 2.18 2.23
COF 140118P00055000 P 01/18/14 55.0 2.88 2.94
COF 140118P00057500 P 01/18/14 57.5 3.75 3.85
COF 140118P00060000 P 01/18/14 60.0 4.80 4.90
COF 140118P00062500 P 01/18/14 62.5 6.10 6.20
COF 140118P00065000 P 01/18/14 65.0 7.60 7.75
COF 140118P00067500 P 01/18/14 67.5 9.30 9.45
COF 140118P00070000 P 01/18/14 70.0 11.15 11.30
COF 140118P00075000 P 01/18/14 75.0 15.35 15.50
COF 140118P00080000 P 01/18/14 80.0 19.95 20.50
COF 140118P00085000 P 01/18/14 85.0 24.70 25.30
COF 140118P00090000 P 01/18/14 90.0 29.55 30.20
COF 150117C00030000 C 01/17/15 30.0 30.60 31.15
COF 150117C00035000 C 01/17/15 35.0 25.35 26.45
COF 150117C00040000 C 01/17/15 40.0 21.10 21.95
COF 150117C00045000 C 01/17/15 45.0 17.40 17.65
COF 150117C00050000 C 01/17/15 50.0 13.75 14.00
COF 150117C00052500 C 01/17/15 52.5 12.10 12.35
COF 150117C00055000 C 01/17/15 55.0 10.55 10.75
COF 150117C00057500 C 01/17/15 57.5 9.15 9.35
COF 150117C00060000 C 01/17/15 60.0 7.90 8.10
COF 150117C00062500 C 01/17/15 62.5 6.75 6.95
COF 150117C00065000 C 01/17/15 65.0 5.70 5.90
COF 150117C00067500 C 01/17/15 67.5 4.80 5.00
COF 150117C00070000 C 01/17/15 70.0 4.00 4.25
COF 150117C00075000 C 01/17/15 75.0 2.77 2.94
COF 150117C00080000 C 01/17/15 80.0 1.81 1.97
COF 150117C00085000 C 01/17/15 85.0 1.17 1.32
COF 150117C00090000 C 01/17/15 90.0 0.74 0.85
COF 150117P00030000 P 01/17/15 30.0 0.68 0.85
COF 150117P00035000 P 01/17/15 35.0 1.15 1.33
COF 150117P00040000 P 01/17/15 40.0 1.86 2.05
COF 150117P00045000 P 01/17/15 45.0 2.95 3.10
COF 150117P00050000 P 01/17/15 50.0 4.35 4.50
COF 150117P00052500 P 01/17/15 52.5 5.20 5.35
COF 150117P00055000 P 01/17/15 55.0 6.20 6.35
COF 150117P00057500 P 01/17/15 57.5 7.30 7.50
COF 150117P00060000 P 01/17/15 60.0 8.50 8.70
COF 150117P00062500 P 01/17/15 62.5 9.85 10.05
COF 150117P00065000 P 01/17/15 65.0 11.30 11.55
COF 150117P00067500 P 01/17/15 67.5 12.90 13.15
COF 150117P00070000 P 01/17/15 70.0 14.60 14.85
COF 150117P00075000 P 01/17/15 75.0 18.30 18.60
COF 150117P00080000 P 01/17/15 80.0 22.35 22.95
COF 150117P00085000 P 01/17/15 85.0 26.70 27.25
COF 150117P00090000 P 01/17/15 90.0 30.90 31.85