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 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 170818C00002500 C 08/18/17 2.5 7.00 7.30
CMO 170818C00005000 C 08/18/17 5.0 4.50 4.70
CMO 170818C00007500 C 08/18/17 7.5 2.05 2.20
CMO 170818C00010000 C 08/18/17 10.0 0.00 0.05
CMO 170818C00012500 C 08/18/17 12.5 0.00 0.05
CMO 170818C00015000 C 08/18/17 15.0 0.00 0.30
CMO 170818C00017500 C 08/18/17 17.5 0.00 0.10
CMO 170818C00020000 C 08/18/17 20.0 0.00 0.15
CMO 170818P00002500 P 08/18/17 2.5 0.00 0.05
CMO 170818P00005000 P 08/18/17 5.0 0.00 0.05
CMO 170818P00007500 P 08/18/17 7.5 0.00 0.05
CMO 170818P00010000 P 08/18/17 10.0 0.30 0.45
CMO 170818P00012500 P 08/18/17 12.5 2.80 2.95
CMO 170818P00015000 P 08/18/17 15.0 5.30 5.50
CMO 170818P00017500 P 08/18/17 17.5 7.60 8.00
CMO 170818P00020000 P 08/18/17 20.0 10.20 10.50
CMO 170915C00002500 C 09/15/17 2.5 7.00 7.20
CMO 170915C00005000 C 09/15/17 5.0 4.50 4.90
CMO 170915C00007500 C 09/15/17 7.5 2.00 2.30
CMO 170915C00010000 C 09/15/17 10.0 0.05 0.10
CMO 170915C00012500 C 09/15/17 12.5 0.00 0.05
CMO 170915C00015000 C 09/15/17 15.0 0.00 0.05
CMO 170915C00017500 C 09/15/17 17.5 0.00 0.05
CMO 170915C00020000 C 09/15/17 20.0 0.00 0.05
CMO 170915P00002500 P 09/15/17 2.5 0.00 0.05
CMO 170915P00005000 P 09/15/17 5.0 0.00 0.05
CMO 170915P00007500 P 09/15/17 7.5 0.00 0.05
CMO 170915P00010000 P 09/15/17 10.0 0.35 0.50
CMO 170915P00012500 P 09/15/17 12.5 2.80 2.95
CMO 170915P00015000 P 09/15/17 15.0 5.30 5.50
CMO 170915P00017500 P 09/15/17 17.5 7.70 8.10
CMO 170915P00020000 P 09/15/17 20.0 10.20 10.60
CMO 171117C00002500 C 11/17/17 2.5 7.00 7.20
CMO 171117C00005000 C 11/17/17 5.0 4.50 4.80
CMO 171117C00007500 C 11/17/17 7.5 2.00 2.45
CMO 171117C00010000 C 11/17/17 10.0 0.10 0.20
CMO 171117C00012500 C 11/17/17 12.5 0.00 0.05
CMO 171117C00015000 C 11/17/17 15.0 0.00 0.10
CMO 171117C00017500 C 11/17/17 17.5 0.00 0.10
CMO 171117C00020000 C 11/17/17 20.0 0.00 0.05
CMO 171117P00002500 P 11/17/17 2.5 0.00 0.05
CMO 171117P00005000 P 11/17/17 5.0 0.00 0.05
CMO 171117P00007500 P 11/17/17 7.5 0.00 0.10
CMO 171117P00010000 P 11/17/17 10.0 0.60 0.75
CMO 171117P00012500 P 11/17/17 12.5 2.90 3.20
CMO 171117P00015000 P 11/17/17 15.0 5.50 5.70
CMO 171117P00017500 P 11/17/17 17.5 7.80 8.20
CMO 171117P00020000 P 11/17/17 20.0 10.30 10.90
CMO 180216C00002500 C 02/16/18 2.5 7.00 7.50
CMO 180216C00005000 C 02/16/18 5.0 4.50 4.90
CMO 180216C00007500 C 02/16/18 7.5 2.00 2.25
CMO 180216C00010000 C 02/16/18 10.0 0.15 0.25
CMO 180216C00012500 C 02/16/18 12.5 0.00 0.15
CMO 180216C00015000 C 02/16/18 15.0 0.00 0.50
CMO 180216C00017500 C 02/16/18 17.5 0.00 0.25
CMO 180216C00020000 C 02/16/18 20.0 0.00 0.30
CMO 180216P00002500 P 02/16/18 2.5 0.00 0.30
CMO 180216P00005000 P 02/16/18 5.0 0.00 0.05
CMO 180216P00007500 P 02/16/18 7.5 0.00 0.10
CMO 180216P00010000 P 02/16/18 10.0 0.85 0.95
CMO 180216P00012500 P 02/16/18 12.5 3.10 3.40
CMO 180216P00015000 P 02/16/18 15.0 5.10 6.00
CMO 180216P00017500 P 02/16/18 17.5 7.80 8.50
CMO 180216P00020000 P 02/16/18 20.0 10.40 11.00

OPRA data is delayed 15 minutes.