Capital One Financial Corporation (COF) Option Chain

COF 
$75.22
*  
0.11
 negative 
0.15%
Get COF Alerts
*Delayed - data as of Apr. 23, 2014 9:32 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    COF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


COF Options:  Type:

Option Chain for Capital One Financial Corporation ( COF)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 19, 2014 8.20 0 0 COF 67.50 Apr 19, 2014 0.01 0 728
Apr 19, 2014 6.40 0 0 COF 68.00 Apr 19, 2014 0.04 0 3
Apr 19, 2014 0 COF 68.50 Apr 19, 2014 0.03 0 47
Apr 19, 2014 0 COF 69.00 Apr 19, 2014 0.01 0 73
Apr 19, 2014 0 COF 69.50 Apr 19, 2014 0.19 0 5
Apr 19, 2014 5.70 0 0 COF 70.00 Apr 19, 2014 0.05 0 922
Apr 19, 2014 0 COF 70.50 Apr 19, 2014 0.18 0 50
Apr 19, 2014 0 COF 71.00 Apr 19, 2014 0.03 0 143
Apr 19, 2014 0 COF 71.50 Apr 19, 2014 0.02 0 180
Apr 19, 2014 4.80 0 0 COF 72.00 Apr 19, 2014 0.02 0 151
Apr 19, 2014 2.90 0 0 COF 72.50 Apr 19, 2014 0.01 0 2696
Apr 19, 2014 2.26 0 0 COF 73.00 Apr 19, 2014 0.03 0 162
Apr 19, 2014 1.88 0 0 COF 73.50 Apr 19, 2014 0.06 0 107
Apr 19, 2014 1.55 0 0 COF 74.00 Apr 19, 2014 0.01 0 628
Apr 19, 2014 0.53 0 0 COF 74.50 Apr 19, 2014 0.05 0 165
Apr 19, 2014 0.07 0 2572 COF 75.00 Apr 19, 2014 0.13 0 10
Apr 19, 2014 0.07 0 627 COF 76.00 Apr 19, 2014 0
Apr 19, 2014 0.02 0 2613 COF 77.50 Apr 19, 2014 2.11 0 0
Apr 19, 2014 0.01 0 269 COF 79.00 Apr 19, 2014 0
Apr 19, 2014 0.02 0 5974 COF 80.00 Apr 19, 2014 4.42 0 0
Apr 19, 2014 0.01 0 20 COF 81.00 Apr 19, 2014 0
Apr 25, 2014 7.30 8.00 0 COF 67.50 Apr 25, 2014 0.15 0
Apr 25, 2014 6.85 7.45 0 COF 68.00 Apr 25, 2014 0.15 0
Apr 25, 2014 6.40 6.95 0 COF 68.50 Apr 25, 2014 0.15 0
Apr 25, 2014 5.85 6.45 0 COF 69.00 Apr 25, 2014 0.15 0
Apr 25, 2014 5.35 5.95 0 COF 69.50 Apr 25, 2014 0.15 0
Apr 25, 2014 4.85 5.40 0 COF 70.00 Apr 25, 2014 0.15 0
Apr 25, 2014 4.35 4.90 0 COF 70.50 Apr 25, 2014 0.04 0.13 0 10
Apr 25, 2014 3.85 4.40 0 COF 71.00 Apr 25, 2014 0.15 0
Apr 25, 2014 3.35 3.95 0 COF 71.50 Apr 25, 2014 0.15 0
Apr 25, 2014 4.05 2.90 3.40 0 8 COF 72.00 Apr 25, 2014 0.16 0.09 0 129
Apr 25, 2014 2.41 2.91 0 COF 72.50 Apr 25, 2014 0.15 0.01 0.13 0 1
Apr 25, 2014 1.92 2.41 0 COF 73.00 Apr 25, 2014 0.08 0.01 0.13 0 10
Apr 25, 2014 2.08 1.47 1.98 0 5 COF 73.50 Apr 25, 2014 0.11 0.01 0.13 0 85
Apr 25, 2014 1.08 1.46 0 COF 74.00 Apr 25, 2014 0.20 0.04 0.24 0 31
Apr 25, 2014 1.48 0.72 0.84 0 1 COF 74.50 Apr 25, 2014 0.29 0.14 0.29 0 22
Apr 25, 2014 0.72 0.45 0.52 0 80 COF 75.00 Apr 25, 2014 0.35 0.40 0.49 0 25
Apr 25, 2014 0.31 0.12 0.09 0.26 0 340 COF 76.00 Apr 25, 2014 0.94 0.96 1.22 0 35
Apr 25, 2014 0.16 0.01 0.11 0 58 COF 77.00 Apr 25, 2014 1.69 2.17 0
Apr 25, 2014 0.04 0.13 0 10 COF 78.00 Apr 25, 2014 2.60 3.15 0
Apr 25, 2014 0.13 0 COF 79.00 Apr 25, 2014 3.65 4.15 0
Apr 25, 2014 0.13 0 COF 80.00 Apr 25, 2014 4.65 5.15 0
Apr 25, 2014 0.16 0 COF 81.00 Apr 25, 2014 5.60 6.15 0
Apr 25, 2014 0.15 0 COF 82.00 Apr 25, 2014 6.60 7.15 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.