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 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 150821C00002500 C 08/21/15 2.5 6.60 11.30
CMO 150821C00005000 C 08/21/15 5.0 4.00 8.90
CMO 150821C00007500 C 08/21/15 7.5 1.70 4.60
CMO 150821C00010000 C 08/21/15 10.0 0.00 2.00
CMO 150821C00012500 C 08/21/15 12.5 0.00 0.10
CMO 150821C00015000 C 08/21/15 15.0 0.00 0.05
CMO 150821C00017500 C 08/21/15 17.5 0.00 4.80
CMO 150821C00020000 C 08/21/15 20.0 0.00 4.80
CMO 150821C00022500 C 08/21/15 22.5 0.00 4.80
CMO 150821C00025000 C 08/21/15 25.0 0.00 0.30
CMO 150821P00002500 P 08/21/15 2.5 0.00 4.90
CMO 150821P00005000 P 08/21/15 5.0 0.00 4.80
CMO 150821P00007500 P 08/21/15 7.5 0.00 0.55
CMO 150821P00010000 P 08/21/15 10.0 0.00 0.30
CMO 150821P00012500 P 08/21/15 12.5 1.05 1.10
CMO 150821P00015000 P 08/21/15 15.0 1.30 6.00
CMO 150821P00017500 P 08/21/15 17.5 3.70 8.50
CMO 150821P00020000 P 08/21/15 20.0 6.20 11.00
CMO 150821P00022500 P 08/21/15 22.5 8.60 13.50
CMO 150821P00025000 P 08/21/15 25.0 11.20 15.90
CMO 150918C00002500 C 09/18/15 2.5 7.90 10.50
CMO 150918C00005000 C 09/18/15 5.0 4.10 8.80
CMO 150918C00007500 C 09/18/15 7.5 1.55 6.20
CMO 150918C00010000 C 09/18/15 10.0 0.45 2.45
CMO 150918C00012500 C 09/18/15 12.5 0.00 4.70
CMO 150918C00015000 C 09/18/15 15.0 0.00 4.80
CMO 150918C00017500 C 09/18/15 17.5 0.00 4.80
CMO 150918C00020000 C 09/18/15 20.0 0.00 4.80
CMO 150918C00022500 C 09/18/15 22.5 0.00 0.25
CMO 150918P00002500 P 09/18/15 2.5 0.00 1.00
CMO 150918P00005000 P 09/18/15 5.0 0.00 1.90
CMO 150918P00007500 P 09/18/15 7.5 0.00 4.80
CMO 150918P00010000 P 09/18/15 10.0 0.00 0.10
CMO 150918P00012500 P 09/18/15 12.5 0.00 4.80
CMO 150918P00015000 P 09/18/15 15.0 1.35 5.50
CMO 150918P00017500 P 09/18/15 17.5 3.80 8.50
CMO 150918P00020000 P 09/18/15 20.0 6.30 11.00
CMO 150918P00022500 P 09/18/15 22.5 10.00 12.20
CMO 151120C00002500 C 11/20/15 2.5 6.60 11.30
CMO 151120C00005000 C 11/20/15 5.0 4.10 8.80
CMO 151120C00007500 C 11/20/15 7.5 2.80 5.20
CMO 151120C00010000 C 11/20/15 10.0 0.00 4.80
CMO 151120C00012500 C 11/20/15 12.5 0.00 0.10
CMO 151120C00015000 C 11/20/15 15.0 0.00 0.10
CMO 151120C00017500 C 11/20/15 17.5 0.00 4.80
CMO 151120C00020000 C 11/20/15 20.0 0.00 4.80
CMO 151120C00022500 C 11/20/15 22.5 0.00 0.15
CMO 151120P00002500 P 11/20/15 2.5 0.00 0.55
CMO 151120P00005000 P 11/20/15 5.0 0.00 4.70
CMO 151120P00007500 P 11/20/15 7.5 0.00 4.80
CMO 151120P00010000 P 11/20/15 10.0 0.00 0.30
CMO 151120P00012500 P 11/20/15 12.5 1.30 1.45
CMO 151120P00015000 P 11/20/15 15.0 1.70 6.10
CMO 151120P00017500 P 11/20/15 17.5 4.00 8.70
CMO 151120P00020000 P 11/20/15 20.0 6.50 11.20
CMO 151120P00022500 P 11/20/15 22.5 9.00 13.70
CMO 160219C00002500 C 02/19/16 2.5 6.60 11.30
CMO 160219C00005000 C 02/19/16 5.0 4.00 8.80
CMO 160219C00007500 C 02/19/16 7.5 1.60 6.30
CMO 160219C00010000 C 02/19/16 10.0 0.00 4.80
CMO 160219C00012500 C 02/19/16 12.5 0.00 0.10
CMO 160219C00015000 C 02/19/16 15.0 0.00 4.90
CMO 160219C00017500 C 02/19/16 17.5 0.00 4.90
CMO 160219C00020000 C 02/19/16 20.0 0.00 4.90
CMO 160219C00022500 C 02/19/16 22.5 0.00 4.90
CMO 160219P00002500 P 02/19/16 2.5 0.00 4.90
CMO 160219P00005000 P 02/19/16 5.0 0.00 4.80
CMO 160219P00007500 P 02/19/16 7.5 0.00 4.80
CMO 160219P00010000 P 02/19/16 10.0 0.00 0.30
CMO 160219P00012500 P 02/19/16 12.5 0.00 4.80
CMO 160219P00015000 P 02/19/16 15.0 1.90 6.50
CMO 160219P00017500 P 02/19/16 17.5 4.30 9.00
CMO 160219P00020000 P 02/19/16 20.0 6.80 11.50
CMO 160219P00022500 P 02/19/16 22.5 9.30 14.00

OPRA data is delayed 15 minutes.