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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 140920C00002500 C 09/20/14 2.5 10.00 10.70
CMO 140920C00005000 C 09/20/14 5.0 7.10 9.10
CMO 140920C00007500 C 09/20/14 7.5 4.80 6.40
CMO 140920C00010000 C 09/20/14 10.0 2.95 3.20
CMO 140920C00012500 C 09/20/14 12.5 0.60 0.70
CMO 140920C00015000 C 09/20/14 15.0 0.00 0.05
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 0.10
CMO 140920C00025000 C 09/20/14 25.0 0.00 0.10
CMO 140920P00002500 P 09/20/14 2.5 0.00 0.10
CMO 140920P00005000 P 09/20/14 5.0 0.00 0.10
CMO 140920P00007500 P 09/20/14 7.5 0.00 0.10
CMO 140920P00010000 P 09/20/14 10.0 0.00 0.10
CMO 140920P00012500 P 09/20/14 12.5 0.00 0.10
CMO 140920P00015000 P 09/20/14 15.0 1.60 2.00
CMO 140920P00017500 P 09/20/14 17.5 3.80 5.10
CMO 140920P00020000 P 09/20/14 20.0 6.00 7.90
CMO 140920P00022500 P 09/20/14 22.5 8.50 10.40
CMO 140920P00025000 P 09/20/14 25.0 11.40 12.50
CMO 141018C00002500 C 10/18/14 2.5 9.30 11.80
CMO 141018C00005000 C 10/18/14 5.0 6.80 9.30
CMO 141018C00007500 C 10/18/14 7.5 4.60 6.50
CMO 141018C00010000 C 10/18/14 10.0 2.75 3.20
CMO 141018C00012500 C 10/18/14 12.5 0.30 0.90
CMO 141018C00015000 C 10/18/14 15.0 0.00 0.05
CMO 141018C00017500 C 10/18/14 17.5 0.00 0.05
CMO 141018C00020000 C 10/18/14 20.0 0.00 0.05
CMO 141018C00022500 C 10/18/14 22.5 0.00 0.05
CMO 141018C00025000 C 10/18/14 25.0 0.00 0.05
CMO 141018P00002500 P 10/18/14 2.5 0.00 0.05
CMO 141018P00005000 P 10/18/14 5.0 0.00 0.05
CMO 141018P00007500 P 10/18/14 7.5 0.00 0.05
CMO 141018P00010000 P 10/18/14 10.0 0.00 0.10
CMO 141018P00012500 P 10/18/14 12.5 0.05 0.25
CMO 141018P00015000 P 10/18/14 15.0 1.95 2.45
CMO 141018P00017500 P 10/18/14 17.5 3.80 5.70
CMO 141018P00020000 P 10/18/14 20.0 6.10 8.50
CMO 141018P00022500 P 10/18/14 22.5 8.60 11.00
CMO 141018P00025000 P 10/18/14 25.0 12.10 12.40
CMO 141122C00002500 C 11/22/14 2.5 10.00 10.70
CMO 141122C00005000 C 11/22/14 5.0 6.80 9.30
CMO 141122C00007500 C 11/22/14 7.5 4.60 6.50
CMO 141122C00010000 C 11/22/14 10.0 2.05 3.70
CMO 141122C00012500 C 11/22/14 12.5 0.30 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 0.15 0.30
CMO 141122P00015000 P 11/22/14 15.0 1.95 2.50
CMO 141122P00017500 P 11/22/14 17.5 3.80 5.60
CMO 141122P00020000 P 11/22/14 20.0 6.10 8.50
CMO 141122P00022500 P 11/22/14 22.5 8.50 11.00
CMO 141122P00025000 P 11/22/14 25.0 12.10 12.90
CMO 150220C00002500 C 02/20/15 2.5 10.00 10.90
CMO 150220C00005000 C 02/20/15 5.0 6.80 9.30
CMO 150220C00007500 C 02/20/15 7.5 4.60 6.20
CMO 150220C00010000 C 02/20/15 10.0 2.75 3.20
CMO 150220C00012500 C 02/20/15 12.5 0.60 0.95
CMO 150220C00015000 C 02/20/15 15.0 0.00 0.10
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 0.10
CMO 150220P00010000 P 02/20/15 10.0 0.00 0.15
CMO 150220P00012500 P 02/20/15 12.5 0.35 0.55
CMO 150220P00015000 P 02/20/15 15.0 2.40 3.20
CMO 150220P00017500 P 02/20/15 17.5 4.90 5.30
CMO 150220P00020000 P 02/20/15 20.0 6.30 8.80
CMO 150220P00022500 P 02/20/15 22.5 8.80 11.30
CMO 150220P00025000 P 02/20/15 25.0 12.40 13.20

OPRA data is delayed 15 minutes.