Capital One Financial Corporation (COF) Option Chain

COF 
$84.3
*  
0.33
0.39%
Get COF Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading COF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    COF After Hours
 
 
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:

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 22, 2015 7.15 0 0 COF 76 May 22, 2015 0.65 0 21
May 22, 2015 6.65 0 0 COF 76.5 May 22, 2015 1.04 0 8
May 22, 2015 6.10 0 0 COF 77 May 22, 2015 0.52 0 13
May 22, 2015 5.70 0 0 COF 77.5 May 22, 2015 0.04 0 54
May 22, 2015 5.50 0 0 COF 78 May 22, 2015 0.60 0 63
May 22, 2015 0 COF 78.5 May 22, 2015 0.11 0 34
May 22, 2015 3.05 0 0 COF 79 May 22, 2015 0.01 0 93
May 22, 2015 1.56 0 0 COF 79.5 May 22, 2015 0.49 0 42
May 22, 2015 2.10 0 0 COF 80 May 22, 2015 0.02 0 43
May 22, 2015 0.89 0 0 COF 80.5 May 22, 2015 0.61 0 21
May 22, 2015 4.10 0 0 COF 81 May 22, 2015 0.09 0 100
May 22, 2015 1.66 0 0 COF 81.5 May 22, 2015 0.50 0 77
May 22, 2015 3.21 0 0 COF 82 May 22, 2015 0.07 0 88
May 22, 2015 2.40 0 0 COF 82.5 May 22, 2015 0.14 0 16
May 22, 2015 2.06 0 0 COF 83 May 22, 2015 0.14 0 141
May 22, 2015 1.83 0 0 COF 83.5 May 22, 2015 0.26 0 32
May 22, 2015 1.32 0 0 COF 84 May 22, 2015 0.06 0 65
May 22, 2015 0.68 0 0 COF 84.5 May 22, 2015 0.11 0 156
May 22, 2015 0.17 0 0 COF 85 May 22, 2015 0.08 0 294
May 22, 2015 0.11 0 275 COF 85.5 May 22, 2015 0.44 0 0
May 22, 2015 0.14 0 32 COF 86 May 22, 2015 1.05 0 0
May 22, 2015 0.43 0 60 COF 86.5 May 22, 2015 0
May 22, 2015 0 COF 87 May 22, 2015 0
May 22, 2015 0 COF 87.5 May 22, 2015 0
May 22, 2015 0 COF 88 May 22, 2015 0
May 22, 2015 0 COF 88.5 May 22, 2015 0
May 22, 2015 0 COF 89 May 22, 2015 0
May 22, 2015 0 COF 89.5 May 22, 2015 0
May 22, 2015 0 COF 90 May 22, 2015 0
May 22, 2015 0 COF 91 May 22, 2015 0
May 22, 2015 0 COF 92 May 22, 2015 0
May 29, 2015 7.80 8.50 0 COF 76 May 29, 2015 0.64 0.09 0 2
May 29, 2015 7.35 8.00 0 COF 76.5 May 29, 2015 0.02 0.09 0 50
May 29, 2015 6.85 7.50 0 COF 77 May 29, 2015 0.60 0.09 0 14
May 29, 2015 6.35 7.00 0 COF 77.5 May 29, 2015 0.07 0.10 0 33
May 29, 2015 3.30 5.85 6.55 0 0 COF 78 May 29, 2015 0.73 0.09 0 52
May 29, 2015 5.35 6.00 0 COF 78.5 May 29, 2015 0.07 0.09 0 50
May 29, 2015 4.85 5.50 0 COF 79 May 29, 2015 1.01 0.09 0 58
May 29, 2015 3.25 4.35 5.05 0 41 COF 79.5 May 29, 2015 1.31 0.09 0 43
May 29, 2015 2.84 3.85 4.55 0 20 COF 80 May 29, 2015 0.50 0.09 0 15
May 29, 2015 2.50 3.35 4.30 0 20 COF 80.5 May 29, 2015 0.15 0.10 0 27
May 29, 2015 3.40 2.87 3.50 0 29 COF 81 May 29, 2015 0.75 0.10 0 14
May 29, 2015 1.50 2.37 3.30 0 30 COF 81.5 May 29, 2015 0.05 0.10 0 14
May 29, 2015 3.50 1.89 2.51 0 36 COF 82 May 29, 2015 0.62 0.10 0 61
May 29, 2015 1.81 1.42 2.31 0 34 COF 82.5 May 29, 2015 0.01 0.12 0
May 29, 2015 1.73 1.04 1.60 0 51 COF 83 May 29, 2015 0.19 0.02 0.13 0 49
May 29, 2015 0.62 0.66 1.05 0 43 COF 83.5 May 29, 2015 0.07 -0.12 0.05 0.10 30 96
May 29, 2015 0.40 -0.43 0.42 0.50 20 107 COF 84 May 29, 2015 0.28 0.01 0.14 0.19 15 183
May 29, 2015 0.30 0.01 0.17 0.21 15 28 COF 84.5 May 29, 2015 0.37 -0.10 0.35 0.42 11 20
May 29, 2015 0.19 -0.41 0.03 0.12 5 86 COF 85 May 29, 2015 0.64 0.53 0.87 0 732

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.