Capital One Financial Corporation (COF) Option Chain

COF 
$82.26
*  
0.33
0.4%
Get COF Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading COF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    COF Pre-Market
 
 
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

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:
May 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Capital One Financial Corporation (COF)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 0 COF 74.5 May 08, 2015 0.06 0 10
May 08, 2015 0 COF 75 May 08, 2015 0.06 0 12
May 08, 2015 0 COF 75.5 May 08, 2015 0.57 0 1
May 08, 2015 0 COF 76 May 08, 2015 1.00 0 19
May 08, 2015 0 COF 76.5 May 08, 2015 1.13 0 8
May 08, 2015 0 COF 77 May 08, 2015 0.17 0 32
May 08, 2015 4.25 0 4 COF 77.5 May 08, 2015 0.69 0 33
May 08, 2015 3.95 0 4 COF 78 May 08, 2015 0.46 0 14
May 08, 2015 2.38 0 19 COF 78.5 May 08, 2015 0.35 0 16
May 08, 2015 2.30 0 33 COF 79 May 08, 2015 0.07 -0.48 100 118
May 08, 2015 3.20 0 29 COF 79.5 May 08, 2015 0.62 0 91
May 08, 2015 1.33 0 79 COF 80 May 08, 2015 0.15 -0.57 79 127
May 08, 2015 0.70 0 55 COF 80.5 May 08, 2015 0.23 -0.42 31 39
May 08, 2015 1.30 0.52 60 136 COF 81 May 08, 2015 0.22 -0.21 13 133
May 08, 2015 0.44 0 458 COF 81.5 May 08, 2015 0.37 -0.25 128 177
May 08, 2015 0.60 0.45 34 68 COF 82 May 08, 2015 1.67 0 32
May 08, 2015 0.25 0 19 COF 82.5 May 08, 2015 2.42 0 37
May 08, 2015 0.10 -0.81 5 52 COF 83 May 08, 2015 1.89 0 9
May 08, 2015 0.19 0 68 COF 83.5 May 08, 2015 2.17 0 9
May 08, 2015 0.07 0 27 COF 84 May 08, 2015 2.48 0 5
May 08, 2015 0.42 0 67 COF 84.5 May 08, 2015 2.81 0 6
May 08, 2015 0.73 0 16 COF 85 May 08, 2015 3.40 0 2
May 08, 2015 0.58 0 30 COF 85.5 May 08, 2015 0
May 08, 2015 0 COF 86 May 08, 2015 0
May 08, 2015 0 COF 86.5 May 08, 2015 0
May 08, 2015 0.22 0 9 COF 87 May 08, 2015 0
May 08, 2015 0 COF 87.5 May 08, 2015 0
May 08, 2015 0.14 0 1 COF 88 May 08, 2015 0
May 08, 2015 0 COF 89 May 08, 2015 0
May 08, 2015 0 COF 90 May 08, 2015 0
May 15, 2015 0 COF 74.5 May 15, 2015 0
May 15, 2015 5.88 0 32 COF 75 May 15, 2015 0.09 0 161
May 15, 2015 0 COF 75.5 May 15, 2015 0
May 15, 2015 3.90 0 1 COF 76 May 15, 2015 0.24 0 7
May 15, 2015 3.45 0 1 COF 76.5 May 15, 2015 0.21 0 29
May 15, 2015 0 COF 77 May 15, 2015 0.40 0 41
May 15, 2015 3.60 0 38 COF 77.5 May 15, 2015 0.10 -0.05 6 144
May 15, 2015 3.92 0 16 COF 78 May 15, 2015 0.39 0 46
May 15, 2015 2.37 0 30 COF 78.5 May 15, 2015 0.27 0 15
May 15, 2015 1.47 0 75 COF 79 May 15, 2015 0.70 0 94
May 15, 2015 1.62 0 18 COF 79.5 May 15, 2015 0.23 -0.30 24 44
May 15, 2015 2.15 0.13 3 326 COF 80 May 15, 2015 0.45 0 952
May 15, 2015 1.53 0 80 COF 80.5 May 15, 2015 0.44 -0.44 46 73
May 15, 2015 1.17 0 32 COF 81 May 15, 2015 0.99 0 16
May 15, 2015 1.07 0.17 54 116 COF 81.5 May 15, 2015 2.20 0 19
May 15, 2015 0.82 0.24 10 120 COF 82 May 15, 2015 1.01 -0.17 4 76
May 15, 2015 0.56 0.08 24 870 COF 82.5 May 15, 2015 1.41 -1.37 22 68
May 15, 2015 0.36 0.03 40 235 COF 83 May 15, 2015 1.64 -2.26 3 3
May 15, 2015 0.20 0.06 21 55 COF 83.5 May 15, 2015 3.75 0 21
May 15, 2015 0.14 0.03 16 203 COF 84 May 15, 2015 4.85 0 5

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.