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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 140419C00055000 C 04/19/14 55.0 18.35 21.70
COF 140419C00060000 C 04/19/14 60.0 13.80 15.95
COF 140419C00062500 C 04/19/14 62.5 11.35 14.30
COF 140419C00065000 C 04/19/14 65.0 8.90 11.80
COF 140419C00067500 C 04/19/14 67.5 6.45 9.25
COF 140419C00068000 C 04/19/14 68.0 6.75 7.80
COF 140419C00068500 C 04/19/14 68.5 6.15 7.50
COF 140419C00069000 C 04/19/14 69.0 5.65 7.00
COF 140419C00069500 C 04/19/14 69.5 5.15 6.50
COF 140419C00070000 C 04/19/14 70.0 4.75 5.25
COF 140419C00070500 C 04/19/14 70.5 4.15 4.75
COF 140419C00071000 C 04/19/14 71.0 3.35 4.25
COF 140419C00071500 C 04/19/14 71.5 2.88 3.75
COF 140419C00072000 C 04/19/14 72.0 2.83 3.25
COF 140419C00072500 C 04/19/14 72.5 2.31 2.72
COF 140419C00073000 C 04/19/14 73.0 1.80 2.06
COF 140419C00073500 C 04/19/14 73.5 1.32 1.43
COF 140419C00074000 C 04/19/14 74.0 0.82 0.93
COF 140419C00074500 C 04/19/14 74.5 0.34 0.45
COF 140419C00075000 C 04/19/14 75.0 0.02 0.06
COF 140419C00076000 C 04/19/14 76.0 0.00 0.03
COF 140419C00077500 C 04/19/14 77.5 0.00 0.02
COF 140419C00079000 C 04/19/14 79.0 0.01 0.02
COF 140419C00080000 C 04/19/14 80.0 0.00 0.02
COF 140419C00081000 C 04/19/14 81.0 0.00 0.02
COF 140419C00082500 C 04/19/14 82.5 0.00 0.02
COF 140419C00084000 C 04/19/14 84.0 0.00 0.02
COF 140419C00085000 C 04/19/14 85.0 0.00 0.02
COF 140419C00086000 C 04/19/14 86.0 0.00 0.02
COF 140419C00089000 C 04/19/14 89.0 0.00 0.02
COF 140419C00090000 C 04/19/14 90.0 0.00 0.03
COF 140419C00091000 C 04/19/14 91.0 0.00 0.02
COF 140419P00055000 P 04/19/14 55.0 0.00 0.02
COF 140419P00060000 P 04/19/14 60.0 0.00 0.02
COF 140419P00062500 P 04/19/14 62.5 0.00 0.02
COF 140419P00065000 P 04/19/14 65.0 0.00 0.02
COF 140419P00067500 P 04/19/14 67.5 0.00 0.02
COF 140419P00068000 P 04/19/14 68.0 0.00 0.02
COF 140419P00068500 P 04/19/14 68.5 0.00 0.02
COF 140419P00069000 P 04/19/14 69.0 0.00 0.02
COF 140419P00069500 P 04/19/14 69.5 0.00 0.02
COF 140419P00070000 P 04/19/14 70.0 0.00 0.02
COF 140419P00070500 P 04/19/14 70.5 0.00 0.02
COF 140419P00071000 P 04/19/14 71.0 0.00 0.02
COF 140419P00071500 P 04/19/14 71.5 0.01 0.02
COF 140419P00072000 P 04/19/14 72.0 0.00 0.02
COF 140419P00072500 P 04/19/14 72.5 0.01 0.02
COF 140419P00073000 P 04/19/14 73.0 0.00 0.02
COF 140419P00073500 P 04/19/14 73.5 0.00 0.02
COF 140419P00074000 P 04/19/14 74.0 0.00 0.02
COF 140419P00074500 P 04/19/14 74.5 0.00 0.03
COF 140419P00075000 P 04/19/14 75.0 0.08 0.20
COF 140419P00076000 P 04/19/14 76.0 1.07 1.19
COF 140419P00077500 P 04/19/14 77.5 2.08 2.73
COF 140419P00079000 P 04/19/14 79.0 3.15 4.20
COF 140419P00080000 P 04/19/14 80.0 4.20 5.20
COF 140419P00081000 P 04/19/14 81.0 5.00 6.50
COF 140419P00082500 P 04/19/14 82.5 6.50 8.10
COF 140419P00084000 P 04/19/14 84.0 7.20 10.60
COF 140419P00085000 P 04/19/14 85.0 7.70 11.55
COF 140419P00086000 P 04/19/14 86.0 8.70 12.20
COF 140419P00089000 P 04/19/14 89.0 12.30 15.05
COF 140419P00090000 P 04/19/14 90.0 12.95 16.05
COF 140419P00091000 P 04/19/14 91.0 13.70 17.30
COF 140425C00055000 C 04/25/14 55.0 18.30 22.35
COF 140425C00060000 C 04/25/14 60.0 13.40 17.20
COF 140425C00062500 C 04/25/14 62.5 10.70 14.55
COF 140425C00065000 C 04/25/14 65.0 8.40 12.20
COF 140425C00067500 C 04/25/14 67.5 6.35 9.75
COF 140425C00068000 C 04/25/14 68.0 6.70 8.05
COF 140425C00068500 C 04/25/14 68.5 6.20 6.80
COF 140425C00069000 C 04/25/14 69.0 5.80 7.00
COF 140425C00069500 C 04/25/14 69.5 5.30 6.50
COF 140425C00070000 C 04/25/14 70.0 4.80 6.00
COF 140425C00070500 C 04/25/14 70.5 4.30 5.50
COF 140425C00071000 C 04/25/14 71.0 3.80 4.65
COF 140425C00071500 C 04/25/14 71.5 3.35 4.15
COF 140425C00072000 C 04/25/14 72.0 2.87 3.50
COF 140425C00072500 C 04/25/14 72.5 2.42 2.67
COF 140425C00073000 C 04/25/14 73.0 1.95 2.15
COF 140425C00073500 C 04/25/14 73.5 1.56 1.70
COF 140425C00074000 C 04/25/14 74.0 1.21 1.30
COF 140425C00074500 C 04/25/14 74.5 0.87 0.95
COF 140425C00075000 C 04/25/14 75.0 0.60 0.70
COF 140425C00076000 C 04/25/14 76.0 0.23 0.28
COF 140425C00077000 C 04/25/14 77.0 0.07 0.13
COF 140425C00078000 C 04/25/14 78.0 0.02 0.09
COF 140425C00079000 C 04/25/14 79.0 0.00 0.04
COF 140425C00080000 C 04/25/14 80.0 0.00 0.03
COF 140425C00081000 C 04/25/14 81.0 0.00 0.06
COF 140425C00082000 C 04/25/14 82.0 0.00 0.03
COF 140425C00083000 C 04/25/14 83.0 0.00 0.05
COF 140425C00084000 C 04/25/14 84.0 0.00 0.05
COF 140425C00085000 C 04/25/14 85.0 0.00 0.05
COF 140425C00086000 C 04/25/14 86.0 0.00 0.04
COF 140425C00087000 C 04/25/14 87.0 0.00 0.05
COF 140425C00088000 C 04/25/14 88.0 0.00 0.05
COF 140425C00089000 C 04/25/14 89.0 0.00 0.03
COF 140425C00090000 C 04/25/14 90.0 0.00 0.04
COF 140425C00091000 C 04/25/14 91.0 0.00 0.10
COF 140425C00092000 C 04/25/14 92.0 0.00 0.10
COF 140425C00093000 C 04/25/14 93.0 0.00 0.10
COF 140425C00095000 C 04/25/14 95.0 0.00 0.10
COF 140425C00100000 C 04/25/14 100.0 0.00 0.10
COF 140425C00105000 C 04/25/14 105.0 0.00 0.11
COF 140425P00055000 P 04/25/14 55.0 0.00 0.10
COF 140425P00060000 P 04/25/14 60.0 0.00 0.09
COF 140425P00062500 P 04/25/14 62.5 0.00 0.08
COF 140425P00065000 P 04/25/14 65.0 0.00 0.08
COF 140425P00067500 P 04/25/14 67.5 0.00 0.08
COF 140425P00068000 P 04/25/14 68.0 0.00 0.09
COF 140425P00068500 P 04/25/14 68.5 0.00 0.04
COF 140425P00069000 P 04/25/14 69.0 0.00 0.06
COF 140425P00069500 P 04/25/14 69.5 0.00 0.05
COF 140425P00070000 P 04/25/14 70.0 0.00 0.06
COF 140425P00070500 P 04/25/14 70.5 0.01 0.06
COF 140425P00071000 P 04/25/14 71.0 0.01 0.05
COF 140425P00071500 P 04/25/14 71.5 0.02 0.09
COF 140425P00072000 P 04/25/14 72.0 0.06 0.09
COF 140425P00072500 P 04/25/14 72.5 0.09 0.13
COF 140425P00073000 P 04/25/14 73.0 0.15 0.19
COF 140425P00073500 P 04/25/14 73.5 0.22 0.27
COF 140425P00074000 P 04/25/14 74.0 0.33 0.39
COF 140425P00074500 P 04/25/14 74.5 0.49 0.56
COF 140425P00075000 P 04/25/14 75.0 0.69 0.78
COF 140425P00076000 P 04/25/14 76.0 1.21 1.42
COF 140425P00077000 P 04/25/14 77.0 1.76 2.26
COF 140425P00078000 P 04/25/14 78.0 2.10 3.25
COF 140425P00079000 P 04/25/14 79.0 3.05 4.20
COF 140425P00080000 P 04/25/14 80.0 4.05 5.20
COF 140425P00081000 P 04/25/14 81.0 5.05 6.25
COF 140425P00082000 P 04/25/14 82.0 5.75 7.35
COF 140425P00083000 P 04/25/14 83.0 7.00 8.30
COF 140425P00084000 P 04/25/14 84.0 8.00 9.30
COF 140425P00085000 P 04/25/14 85.0 8.25 10.25
COF 140425P00086000 P 04/25/14 86.0 9.15 11.30
COF 140425P00087000 P 04/25/14 87.0 10.15 12.50
COF 140425P00088000 P 04/25/14 88.0 12.20 13.30
COF 140425P00089000 P 04/25/14 89.0 12.15 14.50
COF 140425P00090000 P 04/25/14 90.0 13.15 15.25
COF 140425P00091000 P 04/25/14 91.0 14.15 17.55
COF 140425P00092000 P 04/25/14 92.0 14.85 18.70
COF 140425P00093000 P 04/25/14 93.0 15.85 19.70
COF 140425P00095000 P 04/25/14 95.0 17.70 21.65
COF 140425P00100000 P 04/25/14 100.0 22.70 26.85
COF 140425P00105000 P 04/25/14 105.0 27.70 31.85
COF 140517C00055000 C 05/17/14 55.0 18.30 22.25
COF 140517C00060000 C 05/17/14 60.0 14.00 16.60
COF 140517C00065000 C 05/17/14 65.0 9.20 11.65
COF 140517C00067500 C 05/17/14 67.5 7.35 8.40
COF 140517C00070000 C 05/17/14 70.0 5.00 6.00
COF 140517C00072500 C 05/17/14 72.5 2.89 3.15
COF 140517C00075000 C 05/17/14 75.0 1.29 1.36
COF 140517C00077500 C 05/17/14 77.5 0.40 0.47
COF 140517C00080000 C 05/17/14 80.0 0.09 0.15
COF 140517C00082500 C 05/17/14 82.5 0.01 0.07
COF 140517C00085000 C 05/17/14 85.0 0.00 0.05
COF 140517C00090000 C 05/17/14 90.0 0.00 0.04
COF 140517C00095000 C 05/17/14 95.0 0.00 0.03
COF 140517P00055000 P 05/17/14 55.0 0.01 0.05
COF 140517P00060000 P 05/17/14 60.0 0.00 0.07
COF 140517P00065000 P 05/17/14 65.0 0.04 0.09
COF 140517P00067500 P 05/17/14 67.5 0.10 0.14
COF 140517P00070000 P 05/17/14 70.0 0.28 0.32
COF 140517P00072500 P 05/17/14 72.5 0.69 0.75
COF 140517P00075000 P 05/17/14 75.0 1.64 1.70
COF 140517P00077500 P 05/17/14 77.5 3.20 3.40
COF 140517P00080000 P 05/17/14 80.0 4.80 5.60
COF 140517P00082500 P 05/17/14 82.5 6.85 8.00
COF 140517P00085000 P 05/17/14 85.0 8.55 11.10
COF 140517P00090000 P 05/17/14 90.0 13.40 15.55
COF 140517P00095000 P 05/17/14 95.0 18.05 22.05
COF 140621C00040000 C 06/21/14 40.0 32.80 37.25
COF 140621C00045000 C 06/21/14 45.0 27.80 32.25
COF 140621C00050000 C 06/21/14 50.0 23.00 27.25
COF 140621C00055000 C 06/21/14 55.0 18.40 22.00
COF 140621C00060000 C 06/21/14 60.0 14.05 16.05
COF 140621C00062500 C 06/21/14 62.5 11.75 13.50
COF 140621C00065000 C 06/21/14 65.0 9.00 11.25
COF 140621C00067500 C 06/21/14 67.5 7.50 8.55
COF 140621C00070000 C 06/21/14 70.0 5.35 5.55
COF 140621C00072500 C 06/21/14 72.5 3.45 3.60
COF 140621C00075000 C 06/21/14 75.0 1.99 2.09
COF 140621C00077500 C 06/21/14 77.5 1.03 1.06
COF 140621C00080000 C 06/21/14 80.0 0.42 0.49
COF 140621C00082500 C 06/21/14 82.5 0.14 0.22
COF 140621C00085000 C 06/21/14 85.0 0.05 0.14
COF 140621C00087500 C 06/21/14 87.5 0.02 0.10
COF 140621C00090000 C 06/21/14 90.0 0.00 0.08
COF 140621C00095000 C 06/21/14 95.0 0.00 0.04
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 0.11
COF 140621P00055000 P 06/21/14 55.0 0.01 0.09
COF 140621P00060000 P 06/21/14 60.0 0.03 0.11
COF 140621P00062500 P 06/21/14 62.5 0.08 0.16
COF 140621P00065000 P 06/21/14 65.0 0.17 0.25
COF 140621P00067500 P 06/21/14 67.5 0.37 0.44
COF 140621P00070000 P 06/21/14 70.0 0.73 0.79
COF 140621P00072500 P 06/21/14 72.5 1.34 1.42
COF 140621P00075000 P 06/21/14 75.0 2.37 2.43
COF 140621P00077500 P 06/21/14 77.5 3.80 3.95
COF 140621P00080000 P 06/21/14 80.0 5.20 5.90
COF 140621P00082500 P 06/21/14 82.5 7.20 8.20
COF 140621P00085000 P 06/21/14 85.0 8.40 11.20
COF 140621P00087500 P 06/21/14 87.5 10.75 13.70
COF 140621P00090000 P 06/21/14 90.0 13.10 16.35
COF 140621P00095000 P 06/21/14 95.0 18.60 21.90
COF 140920C00045000 C 09/20/14 45.0 28.30 32.35
COF 140920C00050000 C 09/20/14 50.0 23.40 27.35
COF 140920C00055000 C 09/20/14 55.0 19.00 22.35
COF 140920C00060000 C 09/20/14 60.0 14.75 16.35
COF 140920C00062500 C 09/20/14 62.5 12.70 13.75
COF 140920C00065000 C 09/20/14 65.0 10.45 11.55
COF 140920C00067500 C 09/20/14 67.5 8.40 9.45
COF 140920C00070000 C 09/20/14 70.0 6.45 7.45
COF 140920C00072500 C 09/20/14 72.5 4.90 5.05
COF 140920C00075000 C 09/20/14 75.0 3.45 3.60
COF 140920C00077500 C 09/20/14 77.5 2.39 2.50
COF 140920C00080000 C 09/20/14 80.0 1.55 1.67
COF 140920C00082500 C 09/20/14 82.5 0.97 1.10
COF 140920C00085000 C 09/20/14 85.0 0.59 0.71
COF 140920C00090000 C 09/20/14 90.0 0.21 0.39
COF 140920C00095000 C 09/20/14 95.0 0.08 0.22
COF 140920C00100000 C 09/20/14 100.0 0.03 0.23
COF 140920P00045000 P 09/20/14 45.0 0.03 0.19
COF 140920P00050000 P 09/20/14 50.0 0.02 0.24
COF 140920P00055000 P 09/20/14 55.0 0.18 0.31
COF 140920P00060000 P 09/20/14 60.0 0.41 0.55
COF 140920P00062500 P 09/20/14 62.5 0.66 0.75
COF 140920P00065000 P 09/20/14 65.0 0.98 1.07
COF 140920P00067500 P 09/20/14 67.5 1.41 1.53
COF 140920P00070000 P 09/20/14 70.0 2.04 2.15
COF 140920P00072500 P 09/20/14 72.5 2.94 3.05
COF 140920P00075000 P 09/20/14 75.0 4.00 4.15
COF 140920P00077500 P 09/20/14 77.5 5.40 5.55
COF 140920P00080000 P 09/20/14 80.0 7.00 7.25
COF 140920P00082500 P 09/20/14 82.5 8.25 9.20
COF 140920P00085000 P 09/20/14 85.0 10.25 11.35
COF 140920P00090000 P 09/20/14 90.0 14.45 16.35
COF 140920P00095000 P 09/20/14 95.0 18.25 21.65
COF 140920P00100000 P 09/20/14 100.0 23.25 26.65
COF 150117C00030000 C 01/17/15 30.0 42.95 47.35
COF 150117C00035000 C 01/17/15 35.0 38.15 42.30
COF 150117C00040000 C 01/17/15 40.0 34.80 36.10
COF 150117C00045000 C 01/17/15 45.0 28.75 31.00
COF 150117C00050000 C 01/17/15 50.0 24.00 25.70
COF 150117C00052500 C 01/17/15 52.5 21.40 23.90
COF 150117C00055000 C 01/17/15 55.0 20.05 21.20
COF 150117C00057500 C 01/17/15 57.5 17.80 18.90
COF 150117C00060000 C 01/17/15 60.0 15.60 16.70
COF 150117C00062500 C 01/17/15 62.5 13.50 14.60
COF 150117C00065000 C 01/17/15 65.0 11.50 12.55
COF 150117C00067500 C 01/17/15 67.5 9.65 10.65
COF 150117C00070000 C 01/17/15 70.0 7.95 8.15
COF 150117C00072500 C 01/17/15 72.5 6.45 6.70
COF 150117C00075000 C 01/17/15 75.0 5.15 5.30
COF 150117C00077500 C 01/17/15 77.5 4.05 4.20
COF 150117C00080000 C 01/17/15 80.0 3.10 3.30
COF 150117C00082500 C 01/17/15 82.5 2.35 2.46
COF 150117C00085000 C 01/17/15 85.0 1.75 1.90
COF 150117C00087500 C 01/17/15 87.5 1.29 1.44
COF 150117C00090000 C 01/17/15 90.0 0.93 1.07
COF 150117C00095000 C 01/17/15 95.0 0.48 0.63
COF 150117C00100000 C 01/17/15 100.0 0.25 0.42
COF 150117C00105000 C 01/17/15 105.0 0.11 0.27
COF 150117C00110000 C 01/17/15 110.0 0.04 0.21
COF 150117P00030000 P 01/17/15 30.0 0.01 0.18
COF 150117P00035000 P 01/17/15 35.0 0.07 0.21
COF 150117P00040000 P 01/17/15 40.0 0.17 0.21
COF 150117P00045000 P 01/17/15 45.0 0.20 0.35
COF 150117P00050000 P 01/17/15 50.0 0.37 0.49
COF 150117P00052500 P 01/17/15 52.5 0.51 0.63
COF 150117P00055000 P 01/17/15 55.0 0.67 0.81
COF 150117P00057500 P 01/17/15 57.5 0.92 1.06
COF 150117P00060000 P 01/17/15 60.0 1.23 1.38
COF 150117P00062500 P 01/17/15 62.5 1.66 1.80
COF 150117P00065000 P 01/17/15 65.0 2.21 2.35
COF 150117P00067500 P 01/17/15 67.5 2.89 2.99
COF 150117P00070000 P 01/17/15 70.0 3.70 3.85
COF 150117P00072500 P 01/17/15 72.5 4.65 4.85
COF 150117P00075000 P 01/17/15 75.0 5.85 6.05
COF 150117P00077500 P 01/17/15 77.5 7.20 7.40
COF 150117P00080000 P 01/17/15 80.0 8.70 9.00
COF 150117P00082500 P 01/17/15 82.5 10.40 10.75
COF 150117P00085000 P 01/17/15 85.0 11.75 12.65
COF 150117P00087500 P 01/17/15 87.5 13.70 14.70
COF 150117P00090000 P 01/17/15 90.0 15.75 16.85
COF 150117P00095000 P 01/17/15 95.0 20.25 21.45
COF 150117P00100000 P 01/17/15 100.0 24.05 26.30
COF 150117P00105000 P 01/17/15 105.0 29.10 32.05
COF 150117P00110000 P 01/17/15 110.0 33.45 36.80
COF 160115C00035000 C 01/15/16 35.0 38.10 42.35
COF 160115C00040000 C 01/15/16 40.0 33.45 37.35
COF 160115C00045000 C 01/15/16 45.0 28.75 31.25
COF 160115C00050000 C 01/15/16 50.0 24.65 26.00
COF 160115C00055000 C 01/15/16 55.0 20.85 22.35
COF 160115C00060000 C 01/15/16 60.0 17.10 18.50
COF 160115C00062500 C 01/15/16 62.5 15.25 16.70
COF 160115C00065000 C 01/15/16 65.0 13.10 15.00
COF 160115C00067500 C 01/15/16 67.5 11.50 13.40
COF 160115C00070000 C 01/15/16 70.0 10.45 11.80
COF 160115C00072500 C 01/15/16 72.5 9.15 10.55
COF 160115C00075000 C 01/15/16 75.0 7.95 9.25
COF 160115C00077500 C 01/15/16 77.5 7.15 8.15
COF 160115C00080000 C 01/15/16 80.0 5.85 7.00
COF 160115C00082500 C 01/15/16 82.5 4.75 6.15
COF 160115C00085000 C 01/15/16 85.0 4.45 5.30
COF 160115C00087500 C 01/15/16 87.5 3.75 4.55
COF 160115C00090000 C 01/15/16 90.0 3.15 3.90
COF 160115C00095000 C 01/15/16 95.0 2.00 2.88
COF 160115C00100000 C 01/15/16 100.0 1.52 2.04
COF 160115C00105000 C 01/15/16 105.0 0.42 1.50
COF 160115C00110000 C 01/15/16 110.0 0.36 1.11
COF 160115P00035000 P 01/15/16 35.0 0.20 0.69
COF 160115P00040000 P 01/15/16 40.0 0.45 0.84
COF 160115P00045000 P 01/15/16 45.0 0.87 1.27
COF 160115P00050000 P 01/15/16 50.0 1.49 1.90
COF 160115P00055000 P 01/15/16 55.0 2.36 2.95
COF 160115P00060000 P 01/15/16 60.0 3.50 4.05
COF 160115P00062500 P 01/15/16 62.5 4.20 4.75
COF 160115P00065000 P 01/15/16 65.0 4.95 5.60
COF 160115P00067500 P 01/15/16 67.5 5.90 6.55
COF 160115P00070000 P 01/15/16 70.0 6.80 7.80
COF 160115P00072500 P 01/15/16 72.5 8.00 9.00
COF 160115P00075000 P 01/15/16 75.0 9.25 10.30
COF 160115P00077500 P 01/15/16 77.5 10.60 11.70
COF 160115P00080000 P 01/15/16 80.0 11.95 13.20
COF 160115P00082500 P 01/15/16 82.5 13.50 14.80
COF 160115P00085000 P 01/15/16 85.0 15.15 16.55
COF 160115P00087500 P 01/15/16 87.5 16.90 18.30
COF 160115P00090000 P 01/15/16 90.0 18.75 20.30
COF 160115P00095000 P 01/15/16 95.0 22.70 24.15
COF 160115P00100000 P 01/15/16 100.0 26.60 28.65
COF 160115P00105000 P 01/15/16 105.0 30.45 33.30
COF 160115P00110000 P 01/15/16 110.0 35.10 38.50

OPRA data is delayed 15 minutes.