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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150220C00050000 C 02/20/15 50.0 22.55 24.35
COF 150220C00055000 C 02/20/15 55.0 17.85 19.25
COF 150220C00060000 C 02/20/15 60.0 12.85 14.25
COF 150220C00065000 C 02/20/15 65.0 8.10 9.45
COF 150220C00070000 C 02/20/15 70.0 3.45 4.20
COF 150220C00072500 C 02/20/15 72.5 1.65 1.79
COF 150220C00075000 C 02/20/15 75.0 0.57 0.62
COF 150220C00077500 C 02/20/15 77.5 0.15 0.19
COF 150220C00080000 C 02/20/15 80.0 0.04 0.09
COF 150220C00082500 C 02/20/15 82.5 0.04 0.05
COF 150220C00085000 C 02/20/15 85.0 0.00 0.05
COF 150220C00087500 C 02/20/15 87.5 0.00 0.10
COF 150220C00090000 C 02/20/15 90.0 0.00 0.08
COF 150220C00095000 C 02/20/15 95.0 0.00 0.03
COF 150220C00100000 C 02/20/15 100.0 0.00 0.03
COF 150220C00105000 C 02/20/15 105.0 0.00 0.03
COF 150220P00050000 P 02/20/15 50.0 0.00 0.03
COF 150220P00055000 P 02/20/15 55.0 0.00 0.12
COF 150220P00060000 P 02/20/15 60.0 0.02 0.13
COF 150220P00065000 P 02/20/15 65.0 0.08 0.18
COF 150220P00070000 P 02/20/15 70.0 0.54 0.63
COF 150220P00072500 P 02/20/15 72.5 1.26 1.36
COF 150220P00075000 P 02/20/15 75.0 2.34 2.79
COF 150220P00077500 P 02/20/15 77.5 4.10 4.90
COF 150220P00080000 P 02/20/15 80.0 5.40 7.25
COF 150220P00082500 P 02/20/15 82.5 7.80 9.75
COF 150220P00085000 P 02/20/15 85.0 10.30 12.25
COF 150220P00087500 P 02/20/15 87.5 12.70 14.80
COF 150220P00090000 P 02/20/15 90.0 14.70 17.75
COF 150220P00095000 P 02/20/15 95.0 19.65 22.75
COF 150220P00100000 P 02/20/15 100.0 24.65 27.75
COF 150220P00105000 P 02/20/15 105.0 29.65 32.60
COF 150320C00040000 C 03/20/15 40.0 32.70 34.25
COF 150320C00045000 C 03/20/15 45.0 27.50 29.25
COF 150320C00050000 C 03/20/15 50.0 22.55 24.25
COF 150320C00055000 C 03/20/15 55.0 17.80 19.20
COF 150320C00060000 C 03/20/15 60.0 13.05 14.20
COF 150320C00065000 C 03/20/15 65.0 8.25 9.30
COF 150320C00067500 C 03/20/15 67.5 6.05 6.60
COF 150320C00070000 C 03/20/15 70.0 4.05 4.25
COF 150320C00072500 C 03/20/15 72.5 2.48 2.63
COF 150320C00075000 C 03/20/15 75.0 1.31 1.43
COF 150320C00077500 C 03/20/15 77.5 0.61 0.69
COF 150320C00080000 C 03/20/15 80.0 0.25 0.35
COF 150320C00082500 C 03/20/15 82.5 0.10 0.20
COF 150320C00085000 C 03/20/15 85.0 0.04 0.12
COF 150320C00087500 C 03/20/15 87.5 0.01 0.12
COF 150320C00090000 C 03/20/15 90.0 0.00 0.07
COF 150320C00092500 C 03/20/15 92.5 0.00 0.07
COF 150320C00095000 C 03/20/15 95.0 0.00 0.07
COF 150320C00100000 C 03/20/15 100.0 0.00 0.07
COF 150320C00105000 C 03/20/15 105.0 0.00 0.03
COF 150320C00110000 C 03/20/15 110.0 0.00 0.04
COF 150320P00040000 P 03/20/15 40.0 0.00 0.04
COF 150320P00045000 P 03/20/15 45.0 0.01 0.08
COF 150320P00050000 P 03/20/15 50.0 0.03 0.16
COF 150320P00055000 P 03/20/15 55.0 0.03 0.19
COF 150320P00060000 P 03/20/15 60.0 0.09 0.25
COF 150320P00065000 P 03/20/15 65.0 0.28 0.47
COF 150320P00067500 P 03/20/15 67.5 0.54 0.76
COF 150320P00070000 P 03/20/15 70.0 0.94 1.28
COF 150320P00072500 P 03/20/15 72.5 2.05 2.14
COF 150320P00075000 P 03/20/15 75.0 3.30 3.50
COF 150320P00077500 P 03/20/15 77.5 4.10 5.30
COF 150320P00080000 P 03/20/15 80.0 6.40 7.50
COF 150320P00082500 P 03/20/15 82.5 7.95 9.85
COF 150320P00085000 P 03/20/15 85.0 10.20 12.40
COF 150320P00087500 P 03/20/15 87.5 12.65 14.75
COF 150320P00090000 P 03/20/15 90.0 15.20 17.30
COF 150320P00092500 P 03/20/15 92.5 17.20 20.05
COF 150320P00095000 P 03/20/15 95.0 20.20 22.30
COF 150320P00100000 P 03/20/15 100.0 24.65 27.50
COF 150320P00105000 P 03/20/15 105.0 29.70 32.75
COF 150320P00110000 P 03/20/15 110.0 35.20 37.25
COF 150619C00045000 C 06/19/15 45.0 28.05 29.40
COF 150619C00050000 C 06/19/15 50.0 22.85 24.25
COF 150619C00055000 C 06/19/15 55.0 17.65 20.75
COF 150619C00060000 C 06/19/15 60.0 13.50 15.05
COF 150619C00065000 C 06/19/15 65.0 9.10 10.75
COF 150619C00067500 C 06/19/15 67.5 7.25 7.60
COF 150619C00070000 C 06/19/15 70.0 5.50 5.90
COF 150619C00072500 C 06/19/15 72.5 4.00 4.40
COF 150619C00075000 C 06/19/15 75.0 2.81 3.35
COF 150619C00077500 C 06/19/15 77.5 1.85 2.43
COF 150619C00080000 C 06/19/15 80.0 1.22 1.65
COF 150619C00082500 C 06/19/15 82.5 0.74 1.05
COF 150619C00085000 C 06/19/15 85.0 0.44 0.71
COF 150619C00087500 C 06/19/15 87.5 0.22 0.47
COF 150619C00090000 C 06/19/15 90.0 0.11 0.37
COF 150619C00095000 C 06/19/15 95.0 0.03 0.23
COF 150619C00100000 C 06/19/15 100.0 0.00 0.21
COF 150619C00105000 C 06/19/15 105.0 0.01 0.20
COF 150619P00045000 P 06/19/15 45.0 0.07 0.29
COF 150619P00050000 P 06/19/15 50.0 0.14 0.34
COF 150619P00055000 P 06/19/15 55.0 0.28 0.54
COF 150619P00060000 P 06/19/15 60.0 0.58 0.83
COF 150619P00065000 P 06/19/15 65.0 1.14 1.56
COF 150619P00067500 P 06/19/15 67.5 1.97 2.10
COF 150619P00070000 P 06/19/15 70.0 2.18 2.87
COF 150619P00072500 P 06/19/15 72.5 3.60 3.90
COF 150619P00075000 P 06/19/15 75.0 4.75 5.20
COF 150619P00077500 P 06/19/15 77.5 5.45 6.80
COF 150619P00080000 P 06/19/15 80.0 7.10 8.65
COF 150619P00082500 P 06/19/15 82.5 9.15 10.75
COF 150619P00085000 P 06/19/15 85.0 11.40 12.90
COF 150619P00087500 P 06/19/15 87.5 13.85 15.40
COF 150619P00090000 P 06/19/15 90.0 15.60 17.65
COF 150619P00095000 P 06/19/15 95.0 20.00 22.60
COF 150619P00100000 P 06/19/15 100.0 24.95 28.10
COF 150619P00105000 P 06/19/15 105.0 29.95 32.85
COF 150918C00060000 C 09/18/15 60.0 13.90 15.60
COF 150918C00065000 C 09/18/15 65.0 9.85 11.40
COF 150918C00067500 C 09/18/15 67.5 8.00 9.45
COF 150918C00070000 C 09/18/15 70.0 6.40 7.60
COF 150918C00072500 C 09/18/15 72.5 5.00 5.70
COF 150918C00075000 C 09/18/15 75.0 3.80 4.40
COF 150918C00077500 C 09/18/15 77.5 2.76 3.55
COF 150918C00080000 C 09/18/15 80.0 1.99 2.63
COF 150918C00082500 C 09/18/15 82.5 1.38 1.89
COF 150918C00085000 C 09/18/15 85.0 0.99 1.36
COF 150918C00090000 C 09/18/15 90.0 0.39 0.75
COF 150918C00095000 C 09/18/15 95.0 0.14 0.47
COF 150918C00100000 C 09/18/15 100.0 0.04 0.29
COF 150918C00105000 C 09/18/15 105.0 0.01 0.25
COF 150918C00110000 C 09/18/15 110.0 0.00 0.23
COF 150918P00060000 P 09/18/15 60.0 1.06 1.43
COF 150918P00065000 P 09/18/15 65.0 1.89 2.48
COF 150918P00067500 P 09/18/15 67.5 2.49 3.20
COF 150918P00070000 P 09/18/15 70.0 3.25 4.05
COF 150918P00072500 P 09/18/15 72.5 4.20 5.15
COF 150918P00075000 P 09/18/15 75.0 5.35 6.40
COF 150918P00077500 P 09/18/15 77.5 6.70 7.95
COF 150918P00080000 P 09/18/15 80.0 8.25 9.70
COF 150918P00082500 P 09/18/15 82.5 10.05 11.60
COF 150918P00085000 P 09/18/15 85.0 12.00 13.75
COF 150918P00090000 P 09/18/15 90.0 16.40 18.40
COF 150918P00095000 P 09/18/15 95.0 20.45 23.30
COF 150918P00100000 P 09/18/15 100.0 25.15 28.10
COF 150918P00105000 P 09/18/15 105.0 30.25 33.75
COF 150918P00110000 P 09/18/15 110.0 35.05 38.25
COF 160115C00035000 C 01/15/16 35.0 36.55 39.55
COF 160115C00040000 C 01/15/16 40.0 31.75 34.55
COF 160115C00045000 C 01/15/16 45.0 27.65 29.55
COF 160115C00050000 C 01/15/16 50.0 23.15 24.50
COF 160115C00055000 C 01/15/16 55.0 18.55 19.10
COF 160115C00060000 C 01/15/16 60.0 14.35 16.35
COF 160115C00062500 C 01/15/16 62.5 12.30 14.40
COF 160115C00065000 C 01/15/16 65.0 10.20 12.55
COF 160115C00067500 C 01/15/16 67.5 8.75 10.70
COF 160115C00070000 C 01/15/16 70.0 7.45 9.05
COF 160115C00072500 C 01/15/16 72.5 5.70 7.65
COF 160115C00075000 C 01/15/16 75.0 4.75 5.60
COF 160115C00077500 C 01/15/16 77.5 3.55 4.90
COF 160115C00080000 C 01/15/16 80.0 2.74 4.00
COF 160115C00082500 C 01/15/16 82.5 2.00 3.60
COF 160115C00085000 C 01/15/16 85.0 1.57 2.51
COF 160115C00087500 C 01/15/16 87.5 1.08 2.06
COF 160115C00090000 C 01/15/16 90.0 0.70 1.68
COF 160115C00092500 C 01/15/16 92.5 0.42 1.20
COF 160115C00095000 C 01/15/16 95.0 0.19 1.19
COF 160115C00100000 C 01/15/16 100.0 0.27 1.00
COF 160115C00105000 C 01/15/16 105.0 0.00 0.89
COF 160115C00110000 C 01/15/16 110.0 0.00 0.66
COF 160115C00115000 C 01/15/16 115.0 0.00 0.52
COF 160115C00120000 C 01/15/16 120.0 0.00 0.42
COF 160115P00035000 P 01/15/16 35.0 0.00 0.94
COF 160115P00040000 P 01/15/16 40.0 0.00 0.82
COF 160115P00045000 P 01/15/16 45.0 0.08 1.03
COF 160115P00050000 P 01/15/16 50.0 0.53 1.32
COF 160115P00055000 P 01/15/16 55.0 1.35 1.79
COF 160115P00060000 P 01/15/16 60.0 2.02 2.50
COF 160115P00062500 P 01/15/16 62.5 2.11 3.00
COF 160115P00065000 P 01/15/16 65.0 2.92 3.85
COF 160115P00067500 P 01/15/16 67.5 4.05 4.70
COF 160115P00070000 P 01/15/16 70.0 4.90 5.50
COF 160115P00072500 P 01/15/16 72.5 6.20 6.65
COF 160115P00075000 P 01/15/16 75.0 6.25 7.95
COF 160115P00077500 P 01/15/16 77.5 7.65 9.35
COF 160115P00080000 P 01/15/16 80.0 9.25 11.15
COF 160115P00082500 P 01/15/16 82.5 10.75 13.05
COF 160115P00085000 P 01/15/16 85.0 12.65 14.95
COF 160115P00087500 P 01/15/16 87.5 14.65 16.95
COF 160115P00090000 P 01/15/16 90.0 16.80 19.10
COF 160115P00092500 P 01/15/16 92.5 19.10 21.20
COF 160115P00095000 P 01/15/16 95.0 21.45 23.90
COF 160115P00100000 P 01/15/16 100.0 25.50 28.80
COF 160115P00105000 P 01/15/16 105.0 30.35 34.25
COF 160115P00110000 P 01/15/16 110.0 35.25 39.30
COF 160115P00115000 P 01/15/16 115.0 40.20 44.10
COF 160115P00120000 P 01/15/16 120.0 45.15 48.80
COF 170120C00045000 C 01/20/17 45.0 27.15 29.45
COF 170120C00050000 C 01/20/17 50.0 23.70 24.40
COF 170120C00055000 C 01/20/17 55.0 19.30 21.95
COF 170120C00060000 C 01/20/17 60.0 15.60 16.90
COF 170120C00065000 C 01/20/17 65.0 11.85 13.70
COF 170120C00070000 C 01/20/17 70.0 9.55 11.45
COF 170120C00072500 C 01/20/17 72.5 8.40 10.15
COF 170120C00075000 C 01/20/17 75.0 7.25 8.95
COF 170120C00077500 C 01/20/17 77.5 5.95 7.90
COF 170120C00080000 C 01/20/17 80.0 5.60 6.95
COF 170120C00082500 C 01/20/17 82.5 4.35 5.90
COF 170120C00085000 C 01/20/17 85.0 3.80 5.15
COF 170120C00087500 C 01/20/17 87.5 3.15 4.50
COF 170120C00090000 C 01/20/17 90.0 2.40 3.95
COF 170120C00095000 C 01/20/17 95.0 1.77 2.75
COF 170120C00100000 C 01/20/17 100.0 1.18 2.10
COF 170120C00105000 C 01/20/17 105.0 0.66 1.63
COF 170120C00110000 C 01/20/17 110.0 0.33 1.32
COF 170120C00115000 C 01/20/17 115.0 0.10 1.10
COF 170120C00120000 C 01/20/17 120.0 0.00 1.00
COF 170120P00045000 P 01/20/17 45.0 0.96 1.95
COF 170120P00050000 P 01/20/17 50.0 1.60 2.59
COF 170120P00055000 P 01/20/17 55.0 2.20 3.75
COF 170120P00060000 P 01/20/17 60.0 3.45 5.00
COF 170120P00065000 P 01/20/17 65.0 5.25 6.40
COF 170120P00070000 P 01/20/17 70.0 7.10 8.85
COF 170120P00072500 P 01/20/17 72.5 8.30 10.05
COF 170120P00075000 P 01/20/17 75.0 9.55 11.35
COF 170120P00077500 P 01/20/17 77.5 10.85 13.35
COF 170120P00080000 P 01/20/17 80.0 12.30 14.85
COF 170120P00082500 P 01/20/17 82.5 13.85 16.35
COF 170120P00085000 P 01/20/17 85.0 15.55 18.25
COF 170120P00087500 P 01/20/17 87.5 17.30 20.10
COF 170120P00090000 P 01/20/17 90.0 18.85 21.85
COF 170120P00095000 P 01/20/17 95.0 23.15 25.95
COF 170120P00100000 P 01/20/17 100.0 27.45 30.70
COF 170120P00105000 P 01/20/17 105.0 31.50 34.90
COF 170120P00110000 P 01/20/17 110.0 36.35 39.35
COF 170120P00115000 P 01/20/17 115.0 41.20 44.05
COF 170120P00120000 P 01/20/17 120.0 45.55 49.45

OPRA data is delayed 15 minutes.