COF: Capital One Finl Corp - Options Chain

Enter Ticker:

CAPITAL ONE FINL CORP  COF (NYSE)

Last 37.83 Change  -0.19 Volume  2,707,322 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'COF' Symbol Expiration Strike Last Open High Low Change Volume CKULZ 12/2009 2.5000 34.70 0.00 0.00 0.00 0.00 0 CKULA 12/2009 5.0000 32.20 0.00 0.00 0.00 0.00 0 CKULU 12/2009 7.5000 28.10 0.00 0.00 0.00 0.00 0 CKULB 12/2009 10.0000 23.70 0.00 0.00 0.00 0.00 0 CKULK 12/2009 11.0000 20.50 0.00 0.00 0.00 0.00 0 CKULL 12/2009 12.0000 22.50 0.00 0.00 0.00 0.00 0 CKULM 12/2009 13.0000 24.40 0.00 0.00 0.00 0.00 0 CKULN 12/2009 14.0000 7.90 0.00 0.00 0.00 0.00 0 CKULO 12/2009 15.0000 22.20 0.00 0.00 0.00 0.00 0 CKULP 12/2009 16.0000 22.20 0.00 0.00 0.00 0.00 0 CKULQ 12/2009 17.0000 19.90 0.00 0.00 0.00 0.00 0 CKULR 12/2009 18.0000 17.60 0.00 0.00 0.00 0.00 0 CKULS 12/2009 19.0000 17.57 0.00 0.00 0.00 0.00 0 CKULT 12/2009 20.0000 18.30 0.00 0.00 0.00 0.00 0 CKULE 12/2009 21.0000 18.40 0.00 0.00 0.00 0.00 0 CKULX 12/2009 22.5000 17.20 0.00 0.00 0.00 0.00 0 CKULH 12/2009 24.0000 14.53 0.00 0.00 0.00 0.00 0 COFLE 12/2009 25.0000 13.00 0.00 0.00 0.00 0.00 0 COFLZ 12/2009 26.0000 11.80 0.00 0.00 0.00 0.00 0 COFLB 12/2009 27.0000 10.80 0.00 0.00 0.00 0.00 0 COFLQ 12/2009 28.0000 10.00 0.00 0.00 0.00 0.00 0 COFLC 12/2009 29.0000 10.10 0.00 0.00 0.00 0.00 0 COFLF 12/2009 30.0000 8.70 0.00 0.00 0.00 0.00 0 COFLU 12/2009 31.0000 7.75 0.00 0.00 0.00 0.00 0 COFLV 12/2009 32.0000 6.80 0.00 0.00 0.00 0.00 0 COFLN 12/2009 33.0000 4.86 4.86 4.86 4.86 -1.04 25 COFLO 12/2009 34.0000 4.15 4.09 4.15 4.09 -0.90 35 COFLG 12/2009 35.0000 3.30 3.35 3.35 3.30 -0.40 15 COFLP 12/2009 36.0000 2.70 2.84 2.84 2.64 -0.35 46 COFLA 12/2009 37.0000 2.19 2.12 2.19 1.97 -0.09 83 COFLW 12/2009 38.0000 1.50 1.65 1.65 1.44 -0.17 475 COFLY 12/2009 39.0000 1.05 1.12 1.13 1.00 -0.20 290 COFLH 12/2009 40.0000 0.75 0.72 0.75 0.70 -0.06 363 COFLD 12/2009 41.0000 0.48 0.45 0.50 0.44 -0.09 573 COFLR 12/2009 42.0000 0.30 0.28 0.30 0.28 -0.05 513 COFLS 12/2009 43.0000 0.17 0.16 0.17 0.16 -0.06 22 COFLT 12/2009 44.0000 0.12 0.10 0.12 0.10 -0.09 75 COFLI 12/2009 45.0000 0.07 0.09 0.09 0.07 -0.03 144 COFLJ 12/2009 50.0000 0.03 0.03 0.03 0.03 -0.01 70 COFLK 12/2009 55.0000 0.04 0.00 0.00 0.00 0.00 0 COFLL 12/2009 60.0000 0.10 0.00 0.00 0.00 0.00 0 COFLM 12/2009 65.0000 0.25 0.00 0.00 0.00 0.00 0 CKUAZ 01/2010 2.5000 19.84 0.00 0.00 0.00 0.00 0 CKUAA 01/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 CKUAU 01/2010 7.5000 30.35 0.00 0.00 0.00 0.00 0 CKUAB 01/2010 10.0000 27.85 0.00 0.00 0.00 0.00 0 CKUAV 01/2010 12.5000 25.35 0.00 0.00 0.00 0.00 0 CKUAO 01/2010 15.0000 23.30 0.00 0.00 0.00 0.00 0 CKUAW 01/2010 17.5000 20.45 0.00 0.00 0.00 0.00 0 CKUAT 01/2010 20.0000 17.95 0.00 0.00 0.00 0.00 0 CKUAX 01/2010 22.5000 14.28 0.00 0.00 0.00 0.00 0 CKUAH 01/2010 24.0000 0.00 0.00 0.00 0.00 0.00 0 COFAE 01/2010 25.0000 13.70 0.00 0.00 0.00 0.00 0 COFAZ 01/2010 26.0000 12.27 0.00 0.00 0.00 0.00 0 COFAB 01/2010 27.0000 13.50 0.00 0.00 0.00 0.00 0 COFAQ 01/2010 28.0000 11.20 0.00 0.00 0.00 0.00 0 COFAC 01/2010 29.0000 8.70 0.00 0.00 0.00 0.00 0 COFAF 01/2010 30.0000 8.60 0.00 0.00 0.00 0.00 0 COFAU 01/2010 31.0000 7.10 0.00 0.00 0.00 0.00 0 COFAV 01/2010 32.0000 7.30 0.00 0.00 0.00 0.00 0 COFAN 01/2010 33.0000 6.70 0.00 0.00 0.00 0.00 0 COFAO 01/2010 34.0000 6.80 0.00 0.00 0.00 0.00 0 COFAG 01/2010 35.0000 4.45 4.35 4.45 4.35 -0.05 16 COFAP 01/2010 36.0000 3.65 3.83 3.83 3.50 -0.80 82 COFAA 01/2010 37.0000 2.98 2.98 2.98 2.98 -0.82 5 COFAW 01/2010 38.0000 2.61 2.61 2.61 2.61 -0.21 26 COFAY 01/2010 39.0000 2.17 2.24 2.24 2.17 -0.48 103 COFAH 01/2010 40.0000 1.64 1.64 1.64 1.60 -0.46 12 COFAD 01/2010 41.0000 1.34 1.30 1.34 1.26 -0.10 39 COFAR 01/2010 42.0000 1.00 0.98 1.01 0.98 -0.14 9 COFAS 01/2010 43.0000 0.75 0.75 0.75 0.75 -0.16 1 COFAT 01/2010 44.0000 0.68 0.00 0.00 0.00 0.00 0 COFAI 01/2010 45.0000 0.47 0.44 0.48 0.44 -0.03 39 COFAJ 01/2010 50.0000 0.11 0.12 0.12 0.11 -0.03 11 COFAK 01/2010 55.0000 0.05 0.05 0.05 0.05 0.02 30 COFAL 01/2010 60.0000 0.02 0.00 0.00 0.00 0.00 0 COFAM 01/2010 65.0000 0.05 0.00 0.00 0.00 0.00 0 CJFAN 01/2010 70.0000 0.05 0.00 0.00 0.00 0.00 0 CJFAO 01/2010 75.0000 0.02 0.00 0.00 0.00 0.00 0 CJFAP 01/2010 80.0000 0.05 0.00 0.00 0.00 0.00 0 CJFAQ 01/2010 85.0000 0.00 0.00 0.00 0.00 0.00 0 CJFAR 01/2010 90.0000 0.05 0.00 0.00 0.00 0.00 0 CJFAS 01/2010 95.0000 0.00 0.00 0.00 0.00 0.00 0 CJFAT 01/2010 100.0000 0.00 0.00 0.00 0.00 0.00 0 CKUCU 03/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 CKUCB 03/2010 10.0000 29.40 0.00 0.00 0.00 0.00 0 CKUCV 03/2010 12.5000 24.80 0.00 0.00 0.00 0.00 0 CKUCO 03/2010 15.0000 20.10 0.00 0.00 0.00 0.00 0 CKUCW 03/2010 17.5000 19.50 0.00 0.00 0.00 0.00 0 CKUCT 03/2010 20.0000 0.00 0.00 0.00 0.00 0.00 0 CKUCF 03/2010 22.0000 16.80 0.00 0.00 0.00 0.00 0 CKUCG 03/2010 23.0000 15.30 15.30 15.30 15.30 0.40 8 CKUCH 03/2010 24.0000 14.50 0.00 0.00 0.00 0.00 0 COFCE 03/2010 25.0000 12.30 0.00 0.00 0.00 0.00 0 COFCZ 03/2010 26.0000 11.90 0.00 0.00 0.00 0.00 0 COFCB 03/2010 27.0000 12.26 0.00 0.00 0.00 0.00 0 COFCQ 03/2010 28.0000 13.30 0.00 0.00 0.00 0.00 0 COFCC 03/2010 29.0000 10.94 0.00 0.00 0.00 0.00 0 COFCF 03/2010 30.0000 9.25 9.10 9.35 9.10 -0.50 18 COFCU 03/2010 31.0000 9.11 0.00 0.00 0.00 0.00 0 COFCV 03/2010 32.0000 8.34 0.00 0.00 0.00 0.00 0 COFCN 03/2010 33.0000 7.60 0.00 0.00 0.00 0.00 0 COFCO 03/2010 34.0000 6.80 0.00 0.00 0.00 0.00 0 COFCG 03/2010 35.0000 5.75 5.75 5.75 5.75 -2.07 10 COFCP 03/2010 36.0000 6.05 0.00 0.00 0.00 0.00 0 COFCA 03/2010 37.0000 4.60 4.48 4.60 4.48 -1.70 129 COFCW 03/2010 38.0000 4.60 0.00 0.00 0.00 0.00 0 COFCY 03/2010 39.0000 3.70 3.60 3.70 3.60 -0.35 20 COFCH 03/2010 40.0000 3.35 0.00 0.00 0.00 0.00 0 COFCD 03/2010 41.0000 2.82 2.91 2.91 2.82 -0.06 20 COFCR 03/2010 42.0000 2.38 2.38 2.38 2.38 -0.21 29 COFCS 03/2010 43.0000 2.11 2.05 2.11 2.05 -0.08 45 COFCT 03/2010 44.0000 2.03 0.00 0.00 0.00 0.00 0 COFCI 03/2010 45.0000 1.54 1.50 1.54 1.00 0.00

Highlighted options are in-the-money.

View current month's calls for COF
Back to Top