Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Capital One Financial Corporation (COF)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 140425C00055000 C 04/25/14 55.0 18.20 21.90
COF 140425C00060000 C 04/25/14 60.0 13.20 16.90
COF 140425C00062500 C 04/25/14 62.5 10.70 14.45
COF 140425C00065000 C 04/25/14 65.0 8.20 12.00
COF 140425C00067500 C 04/25/14 67.5 6.55 7.90
COF 140425C00068000 C 04/25/14 68.0 6.75 7.15
COF 140425C00068500 C 04/25/14 68.5 6.25 6.65
COF 140425C00069000 C 04/25/14 69.0 5.75 6.15
COF 140425C00069500 C 04/25/14 69.5 5.25 5.65
COF 140425C00070000 C 04/25/14 70.0 4.75 5.15
COF 140425C00070500 C 04/25/14 70.5 4.25 4.65
COF 140425C00071000 C 04/25/14 71.0 3.75 4.20
COF 140425C00071500 C 04/25/14 71.5 3.25 3.70
COF 140425C00072000 C 04/25/14 72.0 2.77 3.20
COF 140425C00072500 C 04/25/14 72.5 2.28 2.67
COF 140425C00073000 C 04/25/14 73.0 1.79 2.15
COF 140425C00073500 C 04/25/14 73.5 1.34 1.64
COF 140425C00074000 C 04/25/14 74.0 0.92 1.15
COF 140425C00074500 C 04/25/14 74.5 0.63 0.70
COF 140425C00075000 C 04/25/14 75.0 0.35 0.40
COF 140425C00076000 C 04/25/14 76.0 0.06 0.09
COF 140425C00077000 C 04/25/14 77.0 0.00 0.07
COF 140425C00078000 C 04/25/14 78.0 0.00 0.06
COF 140425C00079000 C 04/25/14 79.0 0.00 0.13
COF 140425C00080000 C 04/25/14 80.0 0.00 0.13
COF 140425C00081000 C 04/25/14 81.0 0.00 0.16
COF 140425C00082000 C 04/25/14 82.0 0.00 0.15
COF 140425C00083000 C 04/25/14 83.0 0.00 0.15
COF 140425C00084000 C 04/25/14 84.0 0.00 0.15
COF 140425C00085000 C 04/25/14 85.0 0.00 0.15
COF 140425C00086000 C 04/25/14 86.0 0.00 0.15
COF 140425C00087000 C 04/25/14 87.0 0.00 0.15
COF 140425C00088000 C 04/25/14 88.0 0.00 0.15
COF 140425C00089000 C 04/25/14 89.0 0.00 0.15
COF 140425C00090000 C 04/25/14 90.0 0.00 0.15
COF 140425C00091000 C 04/25/14 91.0 0.00 0.15
COF 140425C00092000 C 04/25/14 92.0 0.00 0.15
COF 140425C00093000 C 04/25/14 93.0 0.00 0.15
COF 140425C00095000 C 04/25/14 95.0 0.00 0.15
COF 140425C00100000 C 04/25/14 100.0 0.00 0.15
COF 140425C00105000 C 04/25/14 105.0 0.00 0.15
COF 140425P00055000 P 04/25/14 55.0 0.00 0.15
COF 140425P00060000 P 04/25/14 60.0 0.00 0.15
COF 140425P00062500 P 04/25/14 62.5 0.00 0.15
COF 140425P00065000 P 04/25/14 65.0 0.00 0.15
COF 140425P00067500 P 04/25/14 67.5 0.00 0.15
COF 140425P00068000 P 04/25/14 68.0 0.00 0.15
COF 140425P00068500 P 04/25/14 68.5 0.00 0.15
COF 140425P00069000 P 04/25/14 69.0 0.00 0.15
COF 140425P00069500 P 04/25/14 69.5 0.00 0.15
COF 140425P00070000 P 04/25/14 70.0 0.00 0.15
COF 140425P00070500 P 04/25/14 70.5 0.00 0.06
COF 140425P00071000 P 04/25/14 71.0 0.00 0.15
COF 140425P00071500 P 04/25/14 71.5 0.00 0.15
COF 140425P00072000 P 04/25/14 72.0 0.00 0.07
COF 140425P00072500 P 04/25/14 72.5 0.01 0.08
COF 140425P00073000 P 04/25/14 73.0 0.01 0.10
COF 140425P00073500 P 04/25/14 73.5 0.05 0.08
COF 140425P00074000 P 04/25/14 74.0 0.11 0.15
COF 140425P00074500 P 04/25/14 74.5 0.23 0.26
COF 140425P00075000 P 04/25/14 75.0 0.42 0.48
COF 140425P00076000 P 04/25/14 76.0 0.90 1.33
COF 140425P00077000 P 04/25/14 77.0 1.59 2.26
COF 140425P00078000 P 04/25/14 78.0 2.57 3.30
COF 140425P00079000 P 04/25/14 79.0 3.55 4.35
COF 140425P00080000 P 04/25/14 80.0 4.50 5.35
COF 140425P00081000 P 04/25/14 81.0 5.50 6.30
COF 140425P00082000 P 04/25/14 82.0 6.40 7.35
COF 140425P00083000 P 04/25/14 83.0 6.05 9.80
COF 140425P00084000 P 04/25/14 84.0 7.05 10.80
COF 140425P00085000 P 04/25/14 85.0 8.10 11.80
COF 140425P00086000 P 04/25/14 86.0 9.05 12.80
COF 140425P00087000 P 04/25/14 87.0 10.05 13.80
COF 140425P00088000 P 04/25/14 88.0 11.05 14.80
COF 140425P00089000 P 04/25/14 89.0 12.05 15.80
COF 140425P00090000 P 04/25/14 90.0 13.10 16.80
COF 140425P00091000 P 04/25/14 91.0 14.10 17.80
COF 140425P00092000 P 04/25/14 92.0 15.10 18.80
COF 140425P00093000 P 04/25/14 93.0 16.10 19.80
COF 140425P00095000 P 04/25/14 95.0 18.10 21.80
COF 140425P00100000 P 04/25/14 100.0 23.10 26.80
COF 140425P00105000 P 04/25/14 105.0 28.10 31.85
COF 140517C00055000 C 05/17/14 55.0 18.25 21.95
COF 140517C00060000 C 05/17/14 60.0 14.75 15.60
COF 140517C00065000 C 05/17/14 65.0 9.75 10.40
COF 140517C00067500 C 05/17/14 67.5 7.30 8.00
COF 140517C00070000 C 05/17/14 70.0 4.85 5.55
COF 140517C00072500 C 05/17/14 72.5 2.80 3.05
COF 140517C00075000 C 05/17/14 75.0 1.10 1.16
COF 140517C00077500 C 05/17/14 77.5 0.28 0.32
COF 140517C00080000 C 05/17/14 80.0 0.03 0.12
COF 140517C00082500 C 05/17/14 82.5 0.00 0.07
COF 140517C00085000 C 05/17/14 85.0 0.00 0.06
COF 140517C00090000 C 05/17/14 90.0 0.00 0.03
COF 140517C00095000 C 05/17/14 95.0 0.00 0.03
COF 140517P00055000 P 05/17/14 55.0 0.01 0.04
COF 140517P00060000 P 05/17/14 60.0 0.00 0.07
COF 140517P00065000 P 05/17/14 65.0 0.01 0.09
COF 140517P00067500 P 05/17/14 67.5 0.04 0.14
COF 140517P00070000 P 05/17/14 70.0 0.16 0.22
COF 140517P00072500 P 05/17/14 72.5 0.52 0.57
COF 140517P00075000 P 05/17/14 75.0 1.42 1.50
COF 140517P00077500 P 05/17/14 77.5 2.94 3.25
COF 140517P00080000 P 05/17/14 80.0 5.15 5.60
COF 140517P00082500 P 05/17/14 82.5 7.30 8.05
COF 140517P00085000 P 05/17/14 85.0 9.80 10.55
COF 140517P00090000 P 05/17/14 90.0 13.60 17.00
COF 140517P00095000 P 05/17/14 95.0 18.35 22.05
COF 140621C00040000 C 06/21/14 40.0 33.15 36.65
COF 140621C00045000 C 06/21/14 45.0 28.20 31.90
COF 140621C00050000 C 06/21/14 50.0 23.25 26.80
COF 140621C00055000 C 06/21/14 55.0 18.35 21.80
COF 140621C00060000 C 06/21/14 60.0 14.75 15.50
COF 140621C00062500 C 06/21/14 62.5 12.20 13.00
COF 140621C00065000 C 06/21/14 65.0 9.80 10.50
COF 140621C00067500 C 06/21/14 67.5 7.40 8.00
COF 140621C00070000 C 06/21/14 70.0 5.25 5.85
COF 140621C00072500 C 06/21/14 72.5 3.30 3.45
COF 140621C00075000 C 06/21/14 75.0 1.82 1.89
COF 140621C00077500 C 06/21/14 77.5 0.85 0.87
COF 140621C00080000 C 06/21/14 80.0 0.31 0.37
COF 140621C00082500 C 06/21/14 82.5 0.09 0.17
COF 140621C00085000 C 06/21/14 85.0 0.02 0.10
COF 140621C00087500 C 06/21/14 87.5 0.00 0.13
COF 140621C00090000 C 06/21/14 90.0 0.00 0.07
COF 140621C00095000 C 06/21/14 95.0 0.00 0.03
COF 140621P00040000 P 06/21/14 40.0 0.00 0.03
COF 140621P00045000 P 06/21/14 45.0 0.00 0.04
COF 140621P00050000 P 06/21/14 50.0 0.00 0.06
COF 140621P00055000 P 06/21/14 55.0 0.01 0.09
COF 140621P00060000 P 06/21/14 60.0 0.03 0.12
COF 140621P00062500 P 06/21/14 62.5 0.05 0.16
COF 140621P00065000 P 06/21/14 65.0 0.14 0.20
COF 140621P00067500 P 06/21/14 67.5 0.29 0.35
COF 140621P00070000 P 06/21/14 70.0 0.60 0.65
COF 140621P00072500 P 06/21/14 72.5 1.18 1.24
COF 140621P00075000 P 06/21/14 75.0 2.15 2.24
COF 140621P00077500 P 06/21/14 77.5 3.60 3.80
COF 140621P00080000 P 06/21/14 80.0 5.20 5.85
COF 140621P00082500 P 06/21/14 82.5 7.45 8.15
COF 140621P00085000 P 06/21/14 85.0 9.70 10.70
COF 140621P00087500 P 06/21/14 87.5 12.25 13.35
COF 140621P00090000 P 06/21/14 90.0 14.65 16.60
COF 140621P00095000 P 06/21/14 95.0 18.55 22.20
COF 140920C00045000 C 09/20/14 45.0 28.15 31.95
COF 140920C00050000 C 09/20/14 50.0 23.35 26.65
COF 140920C00055000 C 09/20/14 55.0 19.45 20.95
COF 140920C00060000 C 09/20/14 60.0 14.55 15.70
COF 140920C00062500 C 09/20/14 62.5 12.50 13.35
COF 140920C00065000 C 09/20/14 65.0 10.35 11.10
COF 140920C00067500 C 09/20/14 67.5 8.25 8.90
COF 140920C00070000 C 09/20/14 70.0 6.35 6.95
COF 140920C00072500 C 09/20/14 72.5 4.70 4.85
COF 140920C00075000 C 09/20/14 75.0 3.30 3.40
COF 140920C00077500 C 09/20/14 77.5 2.19 2.28
COF 140920C00080000 C 09/20/14 80.0 1.39 1.48
COF 140920C00082500 C 09/20/14 82.5 0.85 0.95
COF 140920C00085000 C 09/20/14 85.0 0.50 0.60
COF 140920C00090000 C 09/20/14 90.0 0.16 0.31
COF 140920C00095000 C 09/20/14 95.0 0.06 0.23
COF 140920C00100000 C 09/20/14 100.0 0.01 0.24
COF 140920P00045000 P 09/20/14 45.0 0.04 0.20
COF 140920P00050000 P 09/20/14 50.0 0.09 0.23
COF 140920P00055000 P 09/20/14 55.0 0.14 0.30
COF 140920P00060000 P 09/20/14 60.0 0.37 0.49
COF 140920P00062500 P 09/20/14 62.5 0.59 0.69
COF 140920P00065000 P 09/20/14 65.0 0.87 0.96
COF 140920P00067500 P 09/20/14 67.5 1.29 1.36
COF 140920P00070000 P 09/20/14 70.0 1.87 1.96
COF 140920P00072500 P 09/20/14 72.5 2.70 2.80
COF 140920P00075000 P 09/20/14 75.0 3.80 3.90
COF 140920P00077500 P 09/20/14 77.5 5.15 5.35
COF 140920P00080000 P 09/20/14 80.0 6.55 7.15
COF 140920P00082500 P 09/20/14 82.5 8.45 9.05
COF 140920P00085000 P 09/20/14 85.0 10.55 11.25
COF 140920P00090000 P 09/20/14 90.0 15.10 16.00
COF 140920P00095000 P 09/20/14 95.0 19.95 21.20
COF 140920P00100000 P 09/20/14 100.0 24.85 26.40
COF 141220C00060000 C 12/20/14 60.0 15.30 16.05
COF 141220C00065000 C 12/20/14 65.0 11.05 11.75
COF 141220C00067500 C 12/20/14 67.5 9.15 9.80
COF 141220C00070000 C 12/20/14 70.0 7.45 7.80
COF 141220C00072500 C 12/20/14 72.5 5.90 6.20
COF 141220C00075000 C 12/20/14 75.0 4.55 4.75
COF 141220C00077500 C 12/20/14 77.5 3.40 3.60
COF 141220C00080000 C 12/20/14 80.0 2.51 2.66
COF 141220C00082500 C 12/20/14 82.5 1.80 1.94
COF 141220C00085000 C 12/20/14 85.0 1.27 1.40
COF 141220C00090000 C 12/20/14 90.0 0.61 0.74
COF 141220C00095000 C 12/20/14 95.0 0.29 0.42
COF 141220C00100000 C 12/20/14 100.0 0.12 0.26
COF 141220P00060000 P 12/20/14 60.0 1.00 1.13
COF 141220P00065000 P 12/20/14 65.0 1.80 1.92
COF 141220P00067500 P 12/20/14 67.5 2.38 2.50
COF 141220P00070000 P 12/20/14 70.0 3.10 3.30
COF 141220P00072500 P 12/20/14 72.5 4.05 4.25
COF 141220P00075000 P 12/20/14 75.0 5.25 5.40
COF 141220P00077500 P 12/20/14 77.5 6.55 6.80
COF 141220P00080000 P 12/20/14 80.0 8.10 8.40
COF 141220P00082500 P 12/20/14 82.5 9.65 10.30
COF 141220P00085000 P 12/20/14 85.0 11.55 12.25
COF 141220P00090000 P 12/20/14 90.0 15.85 16.60
COF 141220P00095000 P 12/20/14 95.0 20.50 21.35
COF 141220P00100000 P 12/20/14 100.0 25.10 26.95
COF 150117C00030000 C 01/17/15 30.0 43.25 46.50
COF 150117C00035000 C 01/17/15 35.0 38.25 41.90
COF 150117C00040000 C 01/17/15 40.0 33.25 36.90
COF 150117C00045000 C 01/17/15 45.0 29.15 31.25
COF 150117C00050000 C 01/17/15 50.0 24.80 26.15
COF 150117C00052500 C 01/17/15 52.5 22.30 23.85
COF 150117C00055000 C 01/17/15 55.0 19.85 20.85
COF 150117C00057500 C 01/17/15 57.5 17.70 18.45
COF 150117C00060000 C 01/17/15 60.0 15.50 16.20
COF 150117C00062500 C 01/17/15 62.5 13.35 14.05
COF 150117C00065000 C 01/17/15 65.0 11.35 12.05
COF 150117C00067500 C 01/17/15 67.5 9.50 10.15
COF 150117C00070000 C 01/17/15 70.0 7.80 8.05
COF 150117C00072500 C 01/17/15 72.5 6.30 6.50
COF 150117C00075000 C 01/17/15 75.0 4.95 5.15
COF 150117C00077500 C 01/17/15 77.5 3.85 4.00
COF 150117C00080000 C 01/17/15 80.0 2.90 3.10
COF 150117C00082500 C 01/17/15 82.5 2.18 2.28
COF 150117C00085000 C 01/17/15 85.0 1.59 1.71
COF 150117C00087500 C 01/17/15 87.5 1.16 1.27
COF 150117C00090000 C 01/17/15 90.0 0.83 0.95
COF 150117C00095000 C 01/17/15 95.0 0.39 0.56
COF 150117C00100000 C 01/17/15 100.0 0.25 0.33
COF 150117C00105000 C 01/17/15 105.0 0.08 0.25
COF 150117C00110000 C 01/17/15 110.0 0.03 0.20
COF 150117P00030000 P 01/17/15 30.0 0.01 0.17
COF 150117P00035000 P 01/17/15 35.0 0.06 0.20
COF 150117P00040000 P 01/17/15 40.0 0.17 0.22
COF 150117P00045000 P 01/17/15 45.0 0.19 0.33
COF 150117P00050000 P 01/17/15 50.0 0.36 0.50
COF 150117P00052500 P 01/17/15 52.5 0.48 0.63
COF 150117P00055000 P 01/17/15 55.0 0.65 0.79
COF 150117P00057500 P 01/17/15 57.5 0.89 1.02
COF 150117P00060000 P 01/17/15 60.0 1.19 1.31
COF 150117P00062500 P 01/17/15 62.5 1.58 1.70
COF 150117P00065000 P 01/17/15 65.0 2.09 2.22
COF 150117P00067500 P 01/17/15 67.5 2.75 2.85
COF 150117P00070000 P 01/17/15 70.0 3.50 3.65
COF 150117P00072500 P 01/17/15 72.5 4.45 4.65
COF 150117P00075000 P 01/17/15 75.0 5.65 5.80
COF 150117P00077500 P 01/17/15 77.5 7.00 7.20
COF 150117P00080000 P 01/17/15 80.0 8.55 8.80
COF 150117P00082500 P 01/17/15 82.5 10.35 10.60
COF 150117P00085000 P 01/17/15 85.0 11.90 12.65
COF 150117P00087500 P 01/17/15 87.5 13.95 14.70
COF 150117P00090000 P 01/17/15 90.0 16.10 16.80
COF 150117P00095000 P 01/17/15 95.0 20.65 21.40
COF 150117P00100000 P 01/17/15 100.0 25.25 27.20
COF 150117P00105000 P 01/17/15 105.0 30.10 31.70
COF 150117P00110000 P 01/17/15 110.0 35.00 36.60
COF 160115C00035000 C 01/15/16 35.0 37.75 42.35
COF 160115C00040000 C 01/15/16 40.0 32.75 37.35
COF 160115C00045000 C 01/15/16 45.0 29.20 30.85
COF 160115C00050000 C 01/15/16 50.0 24.15 25.95
COF 160115C00055000 C 01/15/16 55.0 20.35 21.75
COF 160115C00060000 C 01/15/16 60.0 16.80 17.90
COF 160115C00062500 C 01/15/16 62.5 15.20 16.15
COF 160115C00065000 C 01/15/16 65.0 13.50 14.45
COF 160115C00067500 C 01/15/16 67.5 11.90 12.85
COF 160115C00070000 C 01/15/16 70.0 10.45 11.40
COF 160115C00072500 C 01/15/16 72.5 9.30 10.00
COF 160115C00075000 C 01/15/16 75.0 8.05 8.80
COF 160115C00077500 C 01/15/16 77.5 6.90 7.50
COF 160115C00080000 C 01/15/16 80.0 5.90 6.60
COF 160115C00082500 C 01/15/16 82.5 5.10 5.75
COF 160115C00085000 C 01/15/16 85.0 4.30 4.95
COF 160115C00087500 C 01/15/16 87.5 3.55 4.25
COF 160115C00090000 C 01/15/16 90.0 2.93 3.65
COF 160115C00095000 C 01/15/16 95.0 2.10 2.59
COF 160115C00100000 C 01/15/16 100.0 1.50 1.85
COF 160115C00105000 C 01/15/16 105.0 0.93 1.34
COF 160115C00110000 C 01/15/16 110.0 0.60 0.98
COF 160115P00035000 P 01/15/16 35.0 0.29 0.58
COF 160115P00040000 P 01/15/16 40.0 0.53 0.85
COF 160115P00045000 P 01/15/16 45.0 0.92 1.30
COF 160115P00050000 P 01/15/16 50.0 1.51 1.83
COF 160115P00055000 P 01/15/16 55.0 2.35 2.88
COF 160115P00060000 P 01/15/16 60.0 3.50 4.00
COF 160115P00062500 P 01/15/16 62.5 4.25 4.85
COF 160115P00065000 P 01/15/16 65.0 5.05 5.70
COF 160115P00067500 P 01/15/16 67.5 5.95 6.35
COF 160115P00070000 P 01/15/16 70.0 6.95 7.75
COF 160115P00072500 P 01/15/16 72.5 8.10 8.90
COF 160115P00075000 P 01/15/16 75.0 9.50 10.20
COF 160115P00077500 P 01/15/16 77.5 11.00 11.70
COF 160115P00080000 P 01/15/16 80.0 12.10 13.15
COF 160115P00082500 P 01/15/16 82.5 13.70 14.70
COF 160115P00085000 P 01/15/16 85.0 15.40 16.45
COF 160115P00087500 P 01/15/16 87.5 17.00 18.20
COF 160115P00090000 P 01/15/16 90.0 19.10 20.10
COF 160115P00095000 P 01/15/16 95.0 22.85 24.20
COF 160115P00100000 P 01/15/16 100.0 27.30 29.30
COF 160115P00105000 P 01/15/16 105.0 31.55 34.60
COF 160115P00110000 P 01/15/16 110.0 36.00 37.90

OPRA data is delayed 15 minutes.