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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 150619C00002500 C 06/19/15 2.5 8.40 10.40
CMO 150619C00005000 C 06/19/15 5.0 4.60 9.30
CMO 150619C00007500 C 06/19/15 7.5 2.10 6.80
CMO 150619C00010000 C 06/19/15 10.0 0.00 4.90
CMO 150619C00012500 C 06/19/15 12.5 0.00 0.10
CMO 150619C00015000 C 06/19/15 15.0 0.00 0.15
CMO 150619C00017500 C 06/19/15 17.5 0.00 0.30
CMO 150619C00020000 C 06/19/15 20.0 0.00 0.10
CMO 150619C00022500 C 06/19/15 22.5 0.00 0.10
CMO 150619P00002500 P 06/19/15 2.5 0.00 0.10
CMO 150619P00005000 P 06/19/15 5.0 0.00 0.30
CMO 150619P00007500 P 06/19/15 7.5 0.00 0.30
CMO 150619P00010000 P 06/19/15 10.0 0.00 0.15
CMO 150619P00012500 P 06/19/15 12.5 0.45 4.90
CMO 150619P00015000 P 06/19/15 15.0 0.70 5.40
CMO 150619P00017500 P 06/19/15 17.5 3.20 8.00
CMO 150619P00020000 P 06/19/15 20.0 5.70 10.40
CMO 150619P00022500 P 06/19/15 22.5 9.50 12.10
CMO 150717C00002500 C 07/17/15 2.5 9.00 9.80
CMO 150717C00005000 C 07/17/15 5.0 4.60 9.30
CMO 150717C00007500 C 07/17/15 7.5 2.20 6.80
CMO 150717C00010000 C 07/17/15 10.0 1.20 2.55
CMO 150717C00012500 C 07/17/15 12.5 0.00 0.10
CMO 150717C00015000 C 07/17/15 15.0 0.00 0.10
CMO 150717C00017500 C 07/17/15 17.5 0.00 0.30
CMO 150717C00020000 C 07/17/15 20.0 0.00 0.30
CMO 150717C00022500 C 07/17/15 22.5 0.00 0.10
CMO 150717P00002500 P 07/17/15 2.5 0.00 0.10
CMO 150717P00005000 P 07/17/15 5.0 0.00 0.10
CMO 150717P00007500 P 07/17/15 7.5 0.00 0.10
CMO 150717P00010000 P 07/17/15 10.0 0.00 0.10
CMO 150717P00012500 P 07/17/15 12.5 0.45 1.35
CMO 150717P00015000 P 07/17/15 15.0 2.75 4.30
CMO 150717P00017500 P 07/17/15 17.5 3.50 8.20
CMO 150717P00020000 P 07/17/15 20.0 6.00 10.70
CMO 150717P00022500 P 07/17/15 22.5 10.40 11.40
CMO 150821C00002500 C 08/21/15 2.5 8.90 10.00
CMO 150821C00005000 C 08/21/15 5.0 5.90 7.90
CMO 150821C00007500 C 08/21/15 7.5 2.70 6.70
CMO 150821C00010000 C 08/21/15 10.0 1.40 2.20
CMO 150821C00012500 C 08/21/15 12.5 0.00 0.15
CMO 150821C00015000 C 08/21/15 15.0 0.00 0.10
CMO 150821C00017500 C 08/21/15 17.5 0.00 0.10
CMO 150821C00020000 C 08/21/15 20.0 0.00 0.10
CMO 150821C00022500 C 08/21/15 22.5 0.00 0.10
CMO 150821C00025000 C 08/21/15 25.0 0.00 0.10
CMO 150821P00002500 P 08/21/15 2.5 0.00 0.10
CMO 150821P00005000 P 08/21/15 5.0 0.00 0.10
CMO 150821P00007500 P 08/21/15 7.5 0.00 0.10
CMO 150821P00010000 P 08/21/15 10.0 0.00 0.15
CMO 150821P00012500 P 08/21/15 12.5 0.65 1.20
CMO 150821P00015000 P 08/21/15 15.0 2.55 4.70
CMO 150821P00017500 P 08/21/15 17.5 4.20 7.70
CMO 150821P00020000 P 08/21/15 20.0 6.00 10.70
CMO 150821P00022500 P 08/21/15 22.5 10.10 11.70
CMO 150821P00025000 P 08/21/15 25.0 12.90 13.90
CMO 151120C00002500 C 11/20/15 2.5 8.70 10.10
CMO 151120C00005000 C 11/20/15 5.0 6.30 7.50
CMO 151120C00007500 C 11/20/15 7.5 2.20 6.80
CMO 151120C00010000 C 11/20/15 10.0 1.15 2.65
CMO 151120C00012500 C 11/20/15 12.5 0.00 0.15
CMO 151120C00015000 C 11/20/15 15.0 0.00 0.10
CMO 151120C00017500 C 11/20/15 17.5 0.00 0.10
CMO 151120C00020000 C 11/20/15 20.0 0.00 0.10
CMO 151120C00022500 C 11/20/15 22.5 0.00 0.10
CMO 151120P00002500 P 11/20/15 2.5 0.00 0.10
CMO 151120P00005000 P 11/20/15 5.0 0.00 0.10
CMO 151120P00007500 P 11/20/15 7.5 0.00 0.15
CMO 151120P00010000 P 11/20/15 10.0 0.00 0.20
CMO 151120P00012500 P 11/20/15 12.5 0.80 1.70
CMO 151120P00015000 P 11/20/15 15.0 2.65 5.10
CMO 151120P00017500 P 11/20/15 17.5 3.80 8.50
CMO 151120P00020000 P 11/20/15 20.0 6.30 11.00
CMO 151120P00022500 P 11/20/15 22.5 10.50 12.00

OPRA data is delayed 15 minutes.