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 Dec 22 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COF 150117C00030000 C 01/17/15 30.0 50.80 53.20
COF 150117C00035000 C 01/17/15 35.0 45.80 48.10
COF 150117C00040000 C 01/17/15 40.0 40.80 43.10
COF 150117C00045000 C 01/17/15 45.0 35.70 38.10
COF 150117C00050000 C 01/17/15 50.0 31.75 33.65
COF 150117C00052500 C 01/17/15 52.5 29.00 30.60
COF 150117C00055000 C 01/17/15 55.0 26.75 28.65
COF 150117C00057500 C 01/17/15 57.5 24.30 25.90
COF 150117C00060000 C 01/17/15 60.0 21.80 23.50
COF 150117C00062500 C 01/17/15 62.5 19.55 20.60
COF 150117C00065000 C 01/17/15 65.0 17.00 18.30
COF 150117C00067500 C 01/17/15 67.5 14.55 15.85
COF 150117C00070000 C 01/17/15 70.0 12.05 13.35
COF 150117C00072500 C 01/17/15 72.5 9.70 10.55
COF 150117C00075000 C 01/17/15 75.0 7.20 8.20
COF 150117C00077500 C 01/17/15 77.5 4.95 5.70
COF 150117C00080000 C 01/17/15 80.0 3.05 3.35
COF 150117C00082500 C 01/17/15 82.5 1.31 1.38
COF 150117C00085000 C 01/17/15 85.0 0.39 0.44
COF 150117C00087500 C 01/17/15 87.5 0.12 0.16
COF 150117C00090000 C 01/17/15 90.0 0.01 0.15
COF 150117C00092500 C 01/17/15 92.5 0.01 0.14
COF 150117C00095000 C 01/17/15 95.0 0.00 0.13
COF 150117C00100000 C 01/17/15 100.0 0.00 0.06
COF 150117C00105000 C 01/17/15 105.0 0.00 0.04
COF 150117C00110000 C 01/17/15 110.0 0.00 0.03
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 0.02
COF 150117P00045000 P 01/17/15 45.0 0.01 0.02
COF 150117P00050000 P 01/17/15 50.0 0.00 0.03
COF 150117P00052500 P 01/17/15 52.5 0.00 0.03
COF 150117P00055000 P 01/17/15 55.0 0.00 0.03
COF 150117P00057500 P 01/17/15 57.5 0.01 0.04
COF 150117P00060000 P 01/17/15 60.0 0.00 0.06
COF 150117P00062500 P 01/17/15 62.5 0.01 0.15
COF 150117P00065000 P 01/17/15 65.0 0.01 0.16
COF 150117P00067500 P 01/17/15 67.5 0.00 0.17
COF 150117P00070000 P 01/17/15 70.0 0.01 0.11
COF 150117P00072500 P 01/17/15 72.5 0.10 0.22
COF 150117P00075000 P 01/17/15 75.0 0.14 0.21
COF 150117P00077500 P 01/17/15 77.5 0.24 0.29
COF 150117P00080000 P 01/17/15 80.0 0.55 0.64
COF 150117P00082500 P 01/17/15 82.5 1.33 1.40
COF 150117P00085000 P 01/17/15 85.0 2.75 3.05
COF 150117P00087500 P 01/17/15 87.5 4.70 5.60
COF 150117P00090000 P 01/17/15 90.0 7.05 8.05
COF 150117P00092500 P 01/17/15 92.5 9.50 10.55
COF 150117P00095000 P 01/17/15 95.0 11.65 13.05
COF 150117P00100000 P 01/17/15 100.0 16.00 19.35
COF 150117P00105000 P 01/17/15 105.0 20.25 24.35
COF 150117P00110000 P 01/17/15 110.0 26.10 28.75
COF 150220C00065000 C 02/20/15 65.0 16.95 18.70
COF 150220C00070000 C 02/20/15 70.0 11.45 14.75
COF 150220C00072500 C 02/20/15 72.5 8.95 11.65
COF 150220C00075000 C 02/20/15 75.0 7.60 8.70
COF 150220C00077500 C 02/20/15 77.5 5.80 6.50
COF 150220C00080000 C 02/20/15 80.0 3.80 4.25
COF 150220C00082500 C 02/20/15 82.5 2.33 2.54
COF 150220C00085000 C 02/20/15 85.0 1.26 1.40
COF 150220C00087500 C 02/20/15 87.5 0.59 0.75
COF 150220C00090000 C 02/20/15 90.0 0.25 0.45
COF 150220C00095000 C 02/20/15 95.0 0.01 0.21
COF 150220C00100000 C 02/20/15 100.0 0.00 0.15
COF 150220C00105000 C 02/20/15 105.0 0.00 0.13
COF 150220P00065000 P 02/20/15 65.0 0.11 0.29
COF 150220P00070000 P 02/20/15 70.0 0.23 0.41
COF 150220P00072500 P 02/20/15 72.5 0.41 0.52
COF 150220P00075000 P 02/20/15 75.0 0.59 0.72
COF 150220P00077500 P 02/20/15 77.5 1.01 1.15
COF 150220P00080000 P 02/20/15 80.0 1.55 1.73
COF 150220P00082500 P 02/20/15 82.5 2.46 2.79
COF 150220P00085000 P 02/20/15 85.0 3.85 4.20
COF 150220P00087500 P 02/20/15 87.5 5.70 6.25
COF 150220P00090000 P 02/20/15 90.0 7.60 8.65
COF 150220P00095000 P 02/20/15 95.0 11.20 14.45
COF 150220P00100000 P 02/20/15 100.0 16.05 19.50
COF 150220P00105000 P 02/20/15 105.0 21.25 24.30
COF 150320C00040000 C 03/20/15 40.0 40.85 44.90
COF 150320C00045000 C 03/20/15 45.0 35.75 39.20
COF 150320C00050000 C 03/20/15 50.0 30.75 34.30
COF 150320C00055000 C 03/20/15 55.0 26.80 28.70
COF 150320C00060000 C 03/20/15 60.0 21.95 23.75
COF 150320C00065000 C 03/20/15 65.0 17.00 18.65
COF 150320C00067500 C 03/20/15 67.5 14.45 16.15
COF 150320C00070000 C 03/20/15 70.0 12.30 13.60
COF 150320C00072500 C 03/20/15 72.5 10.05 11.05
COF 150320C00075000 C 03/20/15 75.0 7.90 8.35
COF 150320C00077500 C 03/20/15 77.5 6.00 6.55
COF 150320C00080000 C 03/20/15 80.0 4.20 4.85
COF 150320C00082500 C 03/20/15 82.5 2.90 3.15
COF 150320C00085000 C 03/20/15 85.0 1.74 1.90
COF 150320C00087500 C 03/20/15 87.5 0.98 1.21
COF 150320C00090000 C 03/20/15 90.0 0.51 0.73
COF 150320C00092500 C 03/20/15 92.5 0.24 0.57
COF 150320C00095000 C 03/20/15 95.0 0.06 0.34
COF 150320C00100000 C 03/20/15 100.0 0.00 0.21
COF 150320C00105000 C 03/20/15 105.0 0.00 0.17
COF 150320C00110000 C 03/20/15 110.0 0.00 0.16
COF 150320P00040000 P 03/20/15 40.0 0.02 0.06
COF 150320P00045000 P 03/20/15 45.0 0.03 0.18
COF 150320P00050000 P 03/20/15 50.0 0.03 0.27
COF 150320P00055000 P 03/20/15 55.0 0.07 0.26
COF 150320P00060000 P 03/20/15 60.0 0.08 0.41
COF 150320P00065000 P 03/20/15 65.0 0.22 0.43
COF 150320P00067500 P 03/20/15 67.5 0.30 0.53
COF 150320P00070000 P 03/20/15 70.0 0.40 0.68
COF 150320P00072500 P 03/20/15 72.5 0.63 0.94
COF 150320P00075000 P 03/20/15 75.0 0.93 1.13
COF 150320P00077500 P 03/20/15 77.5 1.35 1.60
COF 150320P00080000 P 03/20/15 80.0 2.08 2.43
COF 150320P00082500 P 03/20/15 82.5 3.20 3.35
COF 150320P00085000 P 03/20/15 85.0 4.40 5.00
COF 150320P00087500 P 03/20/15 87.5 6.00 6.80
COF 150320P00090000 P 03/20/15 90.0 7.95 8.80
COF 150320P00092500 P 03/20/15 92.5 10.05 11.25
COF 150320P00095000 P 03/20/15 95.0 12.25 13.50
COF 150320P00100000 P 03/20/15 100.0 17.00 19.15
COF 150320P00105000 P 03/20/15 105.0 21.05 24.40
COF 150320P00110000 P 03/20/15 110.0 26.55 28.75
COF 150619C00045000 C 06/19/15 45.0 35.30 39.70
COF 150619C00050000 C 06/19/15 50.0 30.80 34.35
COF 150619C00055000 C 06/19/15 55.0 25.85 29.15
COF 150619C00060000 C 06/19/15 60.0 22.15 23.90
COF 150619C00065000 C 06/19/15 65.0 17.40 18.85
COF 150619C00067500 C 06/19/15 67.5 15.00 16.50
COF 150619C00070000 C 06/19/15 70.0 12.75 14.25
COF 150619C00072500 C 06/19/15 72.5 10.90 12.10
COF 150619C00075000 C 06/19/15 75.0 8.75 9.85
COF 150619C00077500 C 06/19/15 77.5 7.10 7.85
COF 150619C00080000 C 06/19/15 80.0 5.40 6.00
COF 150619C00082500 C 06/19/15 82.5 4.15 4.55
COF 150619C00085000 C 06/19/15 85.0 3.00 3.35
COF 150619C00087500 C 06/19/15 87.5 2.06 2.42
COF 150619C00090000 C 06/19/15 90.0 1.40 1.81
COF 150619C00095000 C 06/19/15 95.0 0.52 0.90
COF 150619C00100000 C 06/19/15 100.0 0.14 0.58
COF 150619C00105000 C 06/19/15 105.0 0.00 0.49
COF 150619P00045000 P 06/19/15 45.0 0.00 0.49
COF 150619P00050000 P 06/19/15 50.0 0.02 0.50
COF 150619P00055000 P 06/19/15 55.0 0.11 0.56
COF 150619P00060000 P 06/19/15 60.0 0.27 0.77
COF 150619P00065000 P 06/19/15 65.0 0.54 1.03
COF 150619P00067500 P 06/19/15 67.5 0.76 1.22
COF 150619P00070000 P 06/19/15 70.0 1.09 1.54
COF 150619P00072500 P 06/19/15 72.5 1.51 1.81
COF 150619P00075000 P 06/19/15 75.0 2.00 2.38
COF 150619P00077500 P 06/19/15 77.5 2.59 3.10
COF 150619P00080000 P 06/19/15 80.0 3.50 4.00
COF 150619P00082500 P 06/19/15 82.5 4.60 5.10
COF 150619P00085000 P 06/19/15 85.0 5.85 6.55
COF 150619P00087500 P 06/19/15 87.5 7.40 8.20
COF 150619P00090000 P 06/19/15 90.0 9.20 10.00
COF 150619P00095000 P 06/19/15 95.0 13.05 14.40
COF 150619P00100000 P 06/19/15 100.0 17.60 19.10
COF 150619P00105000 P 06/19/15 105.0 22.10 24.30
COF 160115C00035000 C 01/15/16 35.0 45.25 49.80
COF 160115C00040000 C 01/15/16 40.0 40.30 44.80
COF 160115C00045000 C 01/15/16 45.0 35.30 39.80
COF 160115C00050000 C 01/15/16 50.0 31.05 34.60
COF 160115C00055000 C 01/15/16 55.0 26.25 29.80
COF 160115C00060000 C 01/15/16 60.0 22.40 24.95
COF 160115C00062500 C 01/15/16 62.5 19.35 22.55
COF 160115C00065000 C 01/15/16 65.0 17.15 20.35
COF 160115C00067500 C 01/15/16 67.5 15.00 18.15
COF 160115C00070000 C 01/15/16 70.0 13.05 15.00
COF 160115C00072500 C 01/15/16 72.5 11.60 14.15
COF 160115C00075000 C 01/15/16 75.0 10.00 11.85
COF 160115C00077500 C 01/15/16 77.5 8.60 10.20
COF 160115C00080000 C 01/15/16 80.0 7.05 8.75
COF 160115C00082500 C 01/15/16 82.5 5.75 7.40
COF 160115C00085000 C 01/15/16 85.0 4.80 6.05
COF 160115C00087500 C 01/15/16 87.5 3.55 5.05
COF 160115C00090000 C 01/15/16 90.0 2.81 4.10
COF 160115C00092500 C 01/15/16 92.5 2.18 3.30
COF 160115C00095000 C 01/15/16 95.0 1.73 2.51
COF 160115C00100000 C 01/15/16 100.0 0.88 1.67
COF 160115C00105000 C 01/15/16 105.0 0.46 1.25
COF 160115C00110000 C 01/15/16 110.0 0.01 0.95
COF 160115C00115000 C 01/15/16 115.0 0.00 1.00
COF 160115C00120000 C 01/15/16 120.0 0.00 0.70
COF 160115P00035000 P 01/15/16 35.0 0.00 0.50
COF 160115P00040000 P 01/15/16 40.0 0.00 1.00
COF 160115P00045000 P 01/15/16 45.0 0.00 1.00
COF 160115P00050000 P 01/15/16 50.0 0.16 1.16
COF 160115P00055000 P 01/15/16 55.0 0.44 1.42
COF 160115P00060000 P 01/15/16 60.0 1.10 1.60
COF 160115P00062500 P 01/15/16 62.5 1.12 1.89
COF 160115P00065000 P 01/15/16 65.0 1.64 2.30
COF 160115P00067500 P 01/15/16 67.5 2.04 2.78
COF 160115P00070000 P 01/15/16 70.0 2.37 3.60
COF 160115P00072500 P 01/15/16 72.5 3.20 3.95
COF 160115P00075000 P 01/15/16 75.0 3.60 4.85
COF 160115P00077500 P 01/15/16 77.5 4.50 6.00
COF 160115P00080000 P 01/15/16 80.0 5.75 6.80
COF 160115P00082500 P 01/15/16 82.5 6.85 8.00
COF 160115P00085000 P 01/15/16 85.0 7.90 9.75
COF 160115P00087500 P 01/15/16 87.5 9.40 11.30
COF 160115P00090000 P 01/15/16 90.0 10.95 13.25
COF 160115P00092500 P 01/15/16 92.5 12.75 15.45
COF 160115P00095000 P 01/15/16 95.0 14.55 17.35
COF 160115P00100000 P 01/15/16 100.0 18.65 21.40
COF 160115P00105000 P 01/15/16 105.0 22.45 26.20
COF 160115P00110000 P 01/15/16 110.0 27.05 30.85
COF 160115P00115000 P 01/15/16 115.0 31.85 35.60
COF 160115P00120000 P 01/15/16 120.0 36.30 40.60
COF 170120C00045000 C 01/20/17 45.0 35.35 39.85
COF 170120C00050000 C 01/20/17 50.0 31.25 34.90
COF 170120C00055000 C 01/20/17 55.0 27.30 30.20
COF 170120C00060000 C 01/20/17 60.0 22.00 25.95
COF 170120C00065000 C 01/20/17 65.0 18.45 21.45
COF 170120C00070000 C 01/20/17 70.0 14.80 17.80
COF 170120C00072500 C 01/20/17 72.5 13.00 16.20
COF 170120C00075000 C 01/20/17 75.0 11.70 14.60
COF 170120C00077500 C 01/20/17 77.5 10.05 13.25
COF 170120C00080000 C 01/20/17 80.0 9.30 11.25
COF 170120C00082500 C 01/20/17 82.5 8.05 10.05
COF 170120C00085000 C 01/20/17 85.0 6.90 8.90
COF 170120C00087500 C 01/20/17 87.5 5.90 7.90
COF 170120C00090000 C 01/20/17 90.0 5.05 6.50
COF 170120C00095000 C 01/20/17 95.0 3.70 5.30
COF 170120C00100000 C 01/20/17 100.0 2.55 4.10
COF 170120C00105000 C 01/20/17 105.0 1.91 2.89
COF 170120C00110000 C 01/20/17 110.0 1.25 2.24
COF 170120C00115000 C 01/20/17 115.0 0.77 1.76
COF 170120C00120000 C 01/20/17 120.0 0.43 1.42
COF 170120P00045000 P 01/20/17 45.0 0.58 1.58
COF 170120P00050000 P 01/20/17 50.0 1.12 2.01
COF 170120P00055000 P 01/20/17 55.0 1.65 2.43
COF 170120P00060000 P 01/20/17 60.0 2.38 3.35
COF 170120P00065000 P 01/20/17 65.0 3.35 4.55
COF 170120P00070000 P 01/20/17 70.0 4.60 6.05
COF 170120P00072500 P 01/20/17 72.5 5.25 7.25
COF 170120P00075000 P 01/20/17 75.0 6.20 8.20
COF 170120P00077500 P 01/20/17 77.5 7.25 9.25
COF 170120P00080000 P 01/20/17 80.0 8.40 9.95
COF 170120P00082500 P 01/20/17 82.5 9.65 11.55
COF 170120P00085000 P 01/20/17 85.0 10.40 12.60
COF 170120P00087500 P 01/20/17 87.5 11.85 15.05
COF 170120P00090000 P 01/20/17 90.0 13.45 16.60
COF 170120P00095000 P 01/20/17 95.0 16.85 20.00
COF 170120P00100000 P 01/20/17 100.0 20.15 23.00
COF 170120P00105000 P 01/20/17 105.0 24.25 27.90
COF 170120P00110000 P 01/20/17 110.0 28.55 32.35
COF 170120P00115000 P 01/20/17 115.0 33.05 35.75
COF 170120P00120000 P 01/20/17 120.0 37.60 41.20

OPRA data is delayed 15 minutes.