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 Not Available ()Premium Content

Capstead Mortgage Corporation (CMO)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 140816C00002500 C 08/16/14 2.5 9.70 11.70
CMO 140816C00005000 C 08/16/14 5.0 7.20 9.20
CMO 140816C00007500 C 08/16/14 7.5 5.50 5.90
CMO 140816C00010000 C 08/16/14 10.0 3.10 3.40
CMO 140816C00012500 C 08/16/14 12.5 0.60 0.95
CMO 140816C00015000 C 08/16/14 15.0 0.00 0.05
CMO 140816C00017500 C 08/16/14 17.5 0.00 0.05
CMO 140816C00020000 C 08/16/14 20.0 0.00 0.05
CMO 140816C00022500 C 08/16/14 22.5 0.00 0.05
CMO 140816P00002500 P 08/16/14 2.5 0.00 0.05
CMO 140816P00005000 P 08/16/14 5.0 0.00 0.05
CMO 140816P00007500 P 08/16/14 7.5 0.00 0.05
CMO 140816P00010000 P 08/16/14 10.0 0.00 0.10
CMO 140816P00012500 P 08/16/14 12.5 0.00 0.10
CMO 140816P00015000 P 08/16/14 15.0 1.50 2.05
CMO 140816P00017500 P 08/16/14 17.5 4.10 4.50
CMO 140816P00020000 P 08/16/14 20.0 6.60 7.00
CMO 140816P00022500 P 08/16/14 22.5 8.30 10.30
CMO 140920C00002500 C 09/20/14 2.5 9.80 11.60
CMO 140920C00005000 C 09/20/14 5.0 7.30 9.10
CMO 140920C00007500 C 09/20/14 7.5 5.20 6.20
CMO 140920C00010000 C 09/20/14 10.0 2.80 3.70
CMO 140920C00012500 C 09/20/14 12.5 0.50 0.90
CMO 140920C00015000 C 09/20/14 15.0 0.00 0.10
CMO 140920C00017500 C 09/20/14 17.5 0.00 0.05
CMO 140920C00020000 C 09/20/14 20.0 0.00 0.05
CMO 140920C00022500 C 09/20/14 22.5 0.00 0.05
CMO 140920C00025000 C 09/20/14 25.0 0.00 0.05
CMO 140920P00002500 P 09/20/14 2.5 0.00 0.05
CMO 140920P00005000 P 09/20/14 5.0 0.00 0.05
CMO 140920P00007500 P 09/20/14 7.5 0.00 0.05
CMO 140920P00010000 P 09/20/14 10.0 0.00 0.10
CMO 140920P00012500 P 09/20/14 12.5 0.00 0.15
CMO 140920P00015000 P 09/20/14 15.0 1.55 2.05
CMO 140920P00017500 P 09/20/14 17.5 4.10 4.80
CMO 140920P00020000 P 09/20/14 20.0 6.60 7.30
CMO 140920P00022500 P 09/20/14 22.5 8.80 9.80
CMO 140920P00025000 P 09/20/14 25.0 11.30 12.30
CMO 141122C00002500 C 11/22/14 2.5 9.80 11.60
CMO 141122C00005000 C 11/22/14 5.0 7.70 8.70
CMO 141122C00007500 C 11/22/14 7.5 5.50 5.90
CMO 141122C00010000 C 11/22/14 10.0 3.00 3.40
CMO 141122C00012500 C 11/22/14 12.5 0.70 0.85
CMO 141122C00015000 C 11/22/14 15.0 0.00 0.05
CMO 141122C00017500 C 11/22/14 17.5 0.00 0.10
CMO 141122C00020000 C 11/22/14 20.0 0.00 0.10
CMO 141122C00022500 C 11/22/14 22.5 0.00 0.10
CMO 141122C00025000 C 11/22/14 25.0 0.00 0.10
CMO 141122P00002500 P 11/22/14 2.5 0.00 0.10
CMO 141122P00005000 P 11/22/14 5.0 0.00 0.10
CMO 141122P00007500 P 11/22/14 7.5 0.00 0.10
CMO 141122P00010000 P 11/22/14 10.0 0.00 0.05
CMO 141122P00012500 P 11/22/14 12.5 0.20 0.30
CMO 141122P00015000 P 11/22/14 15.0 2.00 2.35
CMO 141122P00017500 P 11/22/14 17.5 4.50 4.80
CMO 141122P00020000 P 11/22/14 20.0 7.00 7.30
CMO 141122P00022500 P 11/22/14 22.5 8.80 10.10
CMO 141122P00025000 P 11/22/14 25.0 11.60 12.50
CMO 150220C00002500 C 02/20/15 2.5 10.20 11.30
CMO 150220C00005000 C 02/20/15 5.0 7.60 8.80
CMO 150220C00007500 C 02/20/15 7.5 5.10 6.30
CMO 150220C00010000 C 02/20/15 10.0 2.80 3.70
CMO 150220C00012500 C 02/20/15 12.5 0.45 0.85
CMO 150220C00015000 C 02/20/15 15.0 0.00 0.05
CMO 150220C00017500 C 02/20/15 17.5 0.00 0.10
CMO 150220C00020000 C 02/20/15 20.0 0.00 0.10
CMO 150220C00022500 C 02/20/15 22.5 0.00 0.10
CMO 150220C00025000 C 02/20/15 25.0 0.00 0.10
CMO 150220P00002500 P 02/20/15 2.5 0.00 0.10
CMO 150220P00005000 P 02/20/15 5.0 0.00 0.10
CMO 150220P00007500 P 02/20/15 7.5 0.00 0.15
CMO 150220P00010000 P 02/20/15 10.0 0.05 0.10
CMO 150220P00012500 P 02/20/15 12.5 0.35 0.45
CMO 150220P00015000 P 02/20/15 15.0 2.30 2.75
CMO 150220P00017500 P 02/20/15 17.5 4.80 5.50
CMO 150220P00020000 P 02/20/15 20.0 7.20 8.00
CMO 150220P00022500 P 02/20/15 22.5 9.30 10.50
CMO 150220P00025000 P 02/20/15 25.0 11.80 13.00

OPRA data is delayed 15 minutes.