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 25 2014 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 141220C00050000 C 12/20/14 50.0 31.15 33.20
COF 141220C00055000 C 12/20/14 55.0 25.45 28.80
COF 141220C00060000 C 12/20/14 60.0 20.45 23.80
COF 141220C00065000 C 12/20/14 65.0 15.45 18.80
COF 141220C00067500 C 12/20/14 67.5 14.15 15.45
COF 141220C00070000 C 12/20/14 70.0 10.50 13.80
COF 141220C00072500 C 12/20/14 72.5 9.30 10.45
COF 141220C00075000 C 12/20/14 75.0 6.80 8.00
COF 141220C00077500 C 12/20/14 77.5 4.55 5.55
COF 141220C00080000 C 12/20/14 80.0 3.00 3.20
COF 141220C00082500 C 12/20/14 82.5 1.21 1.25
COF 141220C00085000 C 12/20/14 85.0 0.27 0.30
COF 141220C00087500 C 12/20/14 87.5 0.05 0.13
COF 141220C00090000 C 12/20/14 90.0 0.00 0.10
COF 141220C00092500 C 12/20/14 92.5 0.00 0.10
COF 141220C00095000 C 12/20/14 95.0 0.00 0.08
COF 141220C00100000 C 12/20/14 100.0 0.00 0.03
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 0.04
COF 141220P00065000 P 12/20/14 65.0 0.00 0.04
COF 141220P00067500 P 12/20/14 67.5 0.01 0.07
COF 141220P00070000 P 12/20/14 70.0 0.02 0.13
COF 141220P00072500 P 12/20/14 72.5 0.03 0.14
COF 141220P00075000 P 12/20/14 75.0 0.05 0.10
COF 141220P00077500 P 12/20/14 77.5 0.10 0.22
COF 141220P00080000 P 12/20/14 80.0 0.29 0.36
COF 141220P00082500 P 12/20/14 82.5 0.91 1.04
COF 141220P00085000 P 12/20/14 85.0 2.42 3.30
COF 141220P00087500 P 12/20/14 87.5 4.65 5.75
COF 141220P00090000 P 12/20/14 90.0 7.10 8.25
COF 141220P00092500 P 12/20/14 92.5 8.75 12.10
COF 141220P00095000 P 12/20/14 95.0 10.75 14.60
COF 141220P00100000 P 12/20/14 100.0 16.65 18.55
COF 150117C00030000 C 01/17/15 30.0 50.50 54.00
COF 150117C00035000 C 01/17/15 35.0 45.50 48.15
COF 150117C00040000 C 01/17/15 40.0 40.50 43.80
COF 150117C00045000 C 01/17/15 45.0 35.50 38.80
COF 150117C00050000 C 01/17/15 50.0 30.80 33.00
COF 150117C00052500 C 01/17/15 52.5 28.00 31.30
COF 150117C00055000 C 01/17/15 55.0 25.85 28.00
COF 150117C00057500 C 01/17/15 57.5 23.00 26.35
COF 150117C00060000 C 01/17/15 60.0 20.95 23.00
COF 150117C00062500 C 01/17/15 62.5 18.75 20.60
COF 150117C00065000 C 01/17/15 65.0 16.20 18.05
COF 150117C00067500 C 01/17/15 67.5 13.85 15.65
COF 150117C00070000 C 01/17/15 70.0 11.50 13.10
COF 150117C00072500 C 01/17/15 72.5 9.05 10.65
COF 150117C00075000 C 01/17/15 75.0 7.20 8.25
COF 150117C00077500 C 01/17/15 77.5 5.55 5.90
COF 150117C00080000 C 01/17/15 80.0 3.10 3.75
COF 150117C00082500 C 01/17/15 82.5 1.97 2.10
COF 150117C00085000 C 01/17/15 85.0 0.84 0.97
COF 150117C00087500 C 01/17/15 87.5 0.20 0.39
COF 150117C00090000 C 01/17/15 90.0 0.07 0.25
COF 150117C00092500 C 01/17/15 92.5 0.01 0.13
COF 150117C00095000 C 01/17/15 95.0 0.01 0.13
COF 150117C00100000 C 01/17/15 100.0 0.00 0.13
COF 150117C00105000 C 01/17/15 105.0 0.00 0.09
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 0.00 0.03
COF 150117P00050000 P 01/17/15 50.0 0.00 0.04
COF 150117P00052500 P 01/17/15 52.5 0.01 0.04
COF 150117P00055000 P 01/17/15 55.0 0.01 0.04
COF 150117P00057500 P 01/17/15 57.5 0.02 0.07
COF 150117P00060000 P 01/17/15 60.0 0.02 0.17
COF 150117P00062500 P 01/17/15 62.5 0.05 0.21
COF 150117P00065000 P 01/17/15 65.0 0.08 0.20
COF 150117P00067500 P 01/17/15 67.5 0.10 0.21
COF 150117P00070000 P 01/17/15 70.0 0.13 0.24
COF 150117P00072500 P 01/17/15 72.5 0.19 0.26
COF 150117P00075000 P 01/17/15 75.0 0.29 0.36
COF 150117P00077500 P 01/17/15 77.5 0.49 0.65
COF 150117P00080000 P 01/17/15 80.0 0.91 1.09
COF 150117P00082500 P 01/17/15 82.5 1.73 1.84
COF 150117P00085000 P 01/17/15 85.0 3.05 3.30
COF 150117P00087500 P 01/17/15 87.5 4.95 5.95
COF 150117P00090000 P 01/17/15 90.0 7.25 8.55
COF 150117P00092500 P 01/17/15 92.5 9.55 10.70
COF 150117P00095000 P 01/17/15 95.0 12.00 13.20
COF 150117P00100000 P 01/17/15 100.0 17.00 18.20
COF 150117P00105000 P 01/17/15 105.0 21.00 24.60
COF 150117P00110000 P 01/17/15 110.0 26.75 28.90
COF 150320C00040000 C 03/20/15 40.0 40.50 44.05
COF 150320C00045000 C 03/20/15 45.0 35.55 38.85
COF 150320C00050000 C 03/20/15 50.0 30.55 33.85
COF 150320C00055000 C 03/20/15 55.0 26.00 29.10
COF 150320C00060000 C 03/20/15 60.0 21.45 23.25
COF 150320C00065000 C 03/20/15 65.0 16.30 18.50
COF 150320C00067500 C 03/20/15 67.5 13.35 16.45
COF 150320C00070000 C 03/20/15 70.0 11.55 13.40
COF 150320C00072500 C 03/20/15 72.5 9.85 11.00
COF 150320C00075000 C 03/20/15 75.0 8.00 8.70
COF 150320C00077500 C 03/20/15 77.5 5.90 6.70
COF 150320C00080000 C 03/20/15 80.0 4.45 4.80
COF 150320C00082500 C 03/20/15 82.5 2.95 3.25
COF 150320C00085000 C 03/20/15 85.0 1.81 2.01
COF 150320C00087500 C 03/20/15 87.5 1.04 1.19
COF 150320C00090000 C 03/20/15 90.0 0.54 0.69
COF 150320C00092500 C 03/20/15 92.5 0.24 0.42
COF 150320C00095000 C 03/20/15 95.0 0.11 0.31
COF 150320C00100000 C 03/20/15 100.0 0.01 0.19
COF 150320C00105000 C 03/20/15 105.0 0.02 0.15
COF 150320C00110000 C 03/20/15 110.0 0.00 0.14
COF 150320P00040000 P 03/20/15 40.0 0.01 0.05
COF 150320P00045000 P 03/20/15 45.0 0.02 0.08
COF 150320P00050000 P 03/20/15 50.0 0.04 0.22
COF 150320P00055000 P 03/20/15 55.0 0.07 0.25
COF 150320P00060000 P 03/20/15 60.0 0.11 0.30
COF 150320P00065000 P 03/20/15 65.0 0.27 0.40
COF 150320P00067500 P 03/20/15 67.5 0.35 0.54
COF 150320P00070000 P 03/20/15 70.0 0.48 0.65
COF 150320P00072500 P 03/20/15 72.5 0.66 0.87
COF 150320P00075000 P 03/20/15 75.0 0.96 1.09
COF 150320P00077500 P 03/20/15 77.5 1.38 1.58
COF 150320P00080000 P 03/20/15 80.0 2.05 2.35
COF 150320P00082500 P 03/20/15 82.5 3.05 3.25
COF 150320P00085000 P 03/20/15 85.0 4.35 4.60
COF 150320P00087500 P 03/20/15 87.5 6.00 6.90
COF 150320P00090000 P 03/20/15 90.0 8.00 9.05
COF 150320P00092500 P 03/20/15 92.5 10.05 11.65
COF 150320P00095000 P 03/20/15 95.0 12.25 14.35
COF 150320P00100000 P 03/20/15 100.0 16.50 19.40
COF 150320P00105000 P 03/20/15 105.0 21.45 24.35
COF 150320P00110000 P 03/20/15 110.0 27.10 29.05
COF 150619C00045000 C 06/19/15 45.0 35.45 39.50
COF 150619C00050000 C 06/19/15 50.0 30.50 34.05
COF 150619C00055000 C 06/19/15 55.0 25.55 29.10
COF 150619C00060000 C 06/19/15 60.0 20.65 24.15
COF 150619C00065000 C 06/19/15 65.0 16.95 18.50
COF 150619C00067500 C 06/19/15 67.5 14.70 16.15
COF 150619C00070000 C 06/19/15 70.0 12.45 13.80
COF 150619C00072500 C 06/19/15 72.5 10.35 11.60
COF 150619C00075000 C 06/19/15 75.0 8.50 9.50
COF 150619C00077500 C 06/19/15 77.5 6.70 7.65
COF 150619C00080000 C 06/19/15 80.0 5.30 6.05
COF 150619C00082500 C 06/19/15 82.5 4.05 4.45
COF 150619C00085000 C 06/19/15 85.0 2.89 3.45
COF 150619C00087500 C 06/19/15 87.5 1.94 2.40
COF 150619C00090000 C 06/19/15 90.0 1.32 1.67
COF 150619C00095000 C 06/19/15 95.0 0.45 0.92
COF 150619C00100000 C 06/19/15 100.0 0.11 0.54
COF 150619C00105000 C 06/19/15 105.0 0.00 0.49
COF 150619P00045000 P 06/19/15 45.0 0.00 0.31
COF 150619P00050000 P 06/19/15 50.0 0.00 0.37
COF 150619P00055000 P 06/19/15 55.0 0.05 0.44
COF 150619P00060000 P 06/19/15 60.0 0.27 0.55
COF 150619P00065000 P 06/19/15 65.0 0.60 0.85
COF 150619P00067500 P 06/19/15 67.5 0.80 1.06
COF 150619P00070000 P 06/19/15 70.0 1.02 1.40
COF 150619P00072500 P 06/19/15 72.5 1.46 1.67
COF 150619P00075000 P 06/19/15 75.0 1.90 2.33
COF 150619P00077500 P 06/19/15 77.5 2.55 3.15
COF 150619P00080000 P 06/19/15 80.0 3.40 3.80
COF 150619P00082500 P 06/19/15 82.5 4.55 4.95
COF 150619P00085000 P 06/19/15 85.0 5.85 6.70
COF 150619P00087500 P 06/19/15 87.5 7.30 8.35
COF 150619P00090000 P 06/19/15 90.0 9.20 10.15
COF 150619P00095000 P 06/19/15 95.0 13.35 14.40
COF 150619P00100000 P 06/19/15 100.0 16.90 20.05
COF 150619P00105000 P 06/19/15 105.0 22.40 24.30
COF 160115C00035000 C 01/15/16 35.0 45.40 49.50
COF 160115C00040000 C 01/15/16 40.0 40.45 44.50
COF 160115C00045000 C 01/15/16 45.0 35.45 39.50
COF 160115C00050000 C 01/15/16 50.0 30.60 34.40
COF 160115C00055000 C 01/15/16 55.0 26.90 28.00
COF 160115C00060000 C 01/15/16 60.0 21.40 24.55
COF 160115C00062500 C 01/15/16 62.5 19.00 22.05
COF 160115C00065000 C 01/15/16 65.0 16.80 19.35
COF 160115C00067500 C 01/15/16 67.5 14.65 17.40
COF 160115C00070000 C 01/15/16 70.0 12.65 15.40
COF 160115C00072500 C 01/15/16 72.5 10.55 13.25
COF 160115C00075000 C 01/15/16 75.0 9.60 11.25
COF 160115C00077500 C 01/15/16 77.5 7.95 9.75
COF 160115C00080000 C 01/15/16 80.0 6.55 7.90
COF 160115C00082500 C 01/15/16 82.5 5.90 6.60
COF 160115C00085000 C 01/15/16 85.0 5.10 5.40
COF 160115C00087500 C 01/15/16 87.5 3.55 4.25
COF 160115C00090000 C 01/15/16 90.0 2.35 3.70
COF 160115C00092500 C 01/15/16 92.5 2.00 2.92
COF 160115C00095000 C 01/15/16 95.0 1.53 2.40
COF 160115C00100000 C 01/15/16 100.0 0.74 1.50
COF 160115C00105000 C 01/15/16 105.0 0.22 0.92
COF 160115C00110000 C 01/15/16 110.0 0.00 0.95
COF 160115C00115000 C 01/15/16 115.0 0.00 0.73
COF 160115C00120000 C 01/15/16 120.0 0.00 0.68
COF 160115P00035000 P 01/15/16 35.0 0.05 0.45
COF 160115P00040000 P 01/15/16 40.0 0.00 0.50
COF 160115P00045000 P 01/15/16 45.0 0.06 0.61
COF 160115P00050000 P 01/15/16 50.0 0.30 0.78
COF 160115P00055000 P 01/15/16 55.0 0.37 1.04
COF 160115P00060000 P 01/15/16 60.0 1.11 1.25
COF 160115P00062500 P 01/15/16 62.5 1.39 1.82
COF 160115P00065000 P 01/15/16 65.0 1.76 2.17
COF 160115P00067500 P 01/15/16 67.5 2.07 2.30
COF 160115P00070000 P 01/15/16 70.0 2.55 2.70
COF 160115P00072500 P 01/15/16 72.5 3.20 3.35
COF 160115P00075000 P 01/15/16 75.0 3.80 4.25
COF 160115P00077500 P 01/15/16 77.5 4.70 5.25
COF 160115P00080000 P 01/15/16 80.0 5.80 6.45
COF 160115P00082500 P 01/15/16 82.5 6.70 7.35
COF 160115P00085000 P 01/15/16 85.0 8.00 9.60
COF 160115P00087500 P 01/15/16 87.5 9.30 11.10
COF 160115P00090000 P 01/15/16 90.0 10.90 13.10
COF 160115P00092500 P 01/15/16 92.5 12.95 14.45
COF 160115P00095000 P 01/15/16 95.0 14.15 17.20
COF 160115P00100000 P 01/15/16 100.0 18.65 21.45
COF 160115P00105000 P 01/15/16 105.0 22.35 26.10
COF 160115P00110000 P 01/15/16 110.0 26.85 30.75
COF 160115P00115000 P 01/15/16 115.0 31.70 35.55
COF 160115P00120000 P 01/15/16 120.0 36.40 40.45
COF 170120C00045000 C 01/20/17 45.0 35.45 39.50
COF 170120C00050000 C 01/20/17 50.0 30.80 35.10
COF 170120C00055000 C 01/20/17 55.0 26.40 29.70
COF 170120C00060000 C 01/20/17 60.0 21.55 25.35
COF 170120C00065000 C 01/20/17 65.0 17.70 20.85
COF 170120C00070000 C 01/20/17 70.0 14.00 17.15
COF 170120C00072500 C 01/20/17 72.5 11.95 16.15
COF 170120C00075000 C 01/20/17 75.0 10.90 13.90
COF 170120C00077500 C 01/20/17 77.5 9.95 13.30
COF 170120C00080000 C 01/20/17 80.0 8.60 10.55
COF 170120C00082500 C 01/20/17 82.5 7.40 10.00
COF 170120C00085000 C 01/20/17 85.0 6.45 8.25
COF 170120C00087500 C 01/20/17 87.5 5.35 7.85
COF 170120C00090000 C 01/20/17 90.0 4.75 6.25
COF 170120C00095000 C 01/20/17 95.0 3.30 4.70
COF 170120C00100000 C 01/20/17 100.0 2.33 3.60
COF 170120C00105000 C 01/20/17 105.0 1.66 2.62
COF 170120C00110000 C 01/20/17 110.0 1.10 2.00
COF 170120C00115000 C 01/20/17 115.0 0.62 1.53
COF 170120C00120000 C 01/20/17 120.0 0.32 1.23
COF 170120P00045000 P 01/20/17 45.0 0.50 1.33
COF 170120P00050000 P 01/20/17 50.0 1.13 1.45
COF 170120P00055000 P 01/20/17 55.0 1.42 2.03
COF 170120P00060000 P 01/20/17 60.0 2.27 2.62
COF 170120P00065000 P 01/20/17 65.0 3.00 3.95
COF 170120P00070000 P 01/20/17 70.0 4.50 5.05
COF 170120P00072500 P 01/20/17 72.5 4.95 6.05
COF 170120P00075000 P 01/20/17 75.0 6.00 7.70
COF 170120P00077500 P 01/20/17 77.5 7.05 9.30
COF 170120P00080000 P 01/20/17 80.0 8.40 9.90
COF 170120P00082500 P 01/20/17 82.5 9.20 12.05
COF 170120P00085000 P 01/20/17 85.0 10.25 13.05
COF 170120P00087500 P 01/20/17 87.5 11.60 15.15
COF 170120P00090000 P 01/20/17 90.0 13.40 16.30
COF 170120P00095000 P 01/20/17 95.0 16.85 19.75
COF 170120P00100000 P 01/20/17 100.0 20.15 24.05
COF 170120P00105000 P 01/20/17 105.0 24.60 28.20
COF 170120P00110000 P 01/20/17 110.0 28.75 32.55
COF 170120P00115000 P 01/20/17 115.0 33.25 37.05
COF 170120P00120000 P 01/20/17 120.0 37.80 41.20

OPRA data is delayed 15 minutes.