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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 141122C00002500 C 11/22/14 2.5 9.50 10.90
CMO 141122C00005000 C 11/22/14 5.0 7.00 8.50
CMO 141122C00007500 C 11/22/14 7.5 4.60 5.70
CMO 141122C00010000 C 11/22/14 10.0 2.10 3.00
CMO 141122C00012500 C 11/22/14 12.5 0.00 0.50
CMO 141122C00015000 C 11/22/14 15.0 0.00 0.05
CMO 141122C00017500 C 11/22/14 17.5 0.00 0.40
CMO 141122C00020000 C 11/22/14 20.0 0.00 0.40
CMO 141122C00022500 C 11/22/14 22.5 0.00 0.40
CMO 141122C00025000 C 11/22/14 25.0 0.00 0.25
CMO 141122P00002500 P 11/22/14 2.5 0.00 0.40
CMO 141122P00005000 P 11/22/14 5.0 0.00 0.40
CMO 141122P00007500 P 11/22/14 7.5 0.00 0.40
CMO 141122P00010000 P 11/22/14 10.0 0.00 0.35
CMO 141122P00012500 P 11/22/14 12.5 0.00 0.40
CMO 141122P00015000 P 11/22/14 15.0 2.00 2.60
CMO 141122P00017500 P 11/22/14 17.5 4.30 5.40
CMO 141122P00020000 P 11/22/14 20.0 6.60 8.00
CMO 141122P00022500 P 11/22/14 22.5 9.00 10.50
CMO 141122P00025000 P 11/22/14 25.0 11.20 13.50
CMO 141220C00002500 C 12/20/14 2.5 9.20 11.10
CMO 141220C00005000 C 12/20/14 5.0 6.70 8.60
CMO 141220C00007500 C 12/20/14 7.5 4.40 5.90
CMO 141220C00010000 C 12/20/14 10.0 2.05 3.70
CMO 141220C00012500 C 12/20/14 12.5 0.00 0.50
CMO 141220C00015000 C 12/20/14 15.0 0.00 0.50
CMO 141220C00017500 C 12/20/14 17.5 0.00 0.50
CMO 141220C00020000 C 12/20/14 20.0 0.00 0.50
CMO 141220C00022500 C 12/20/14 22.5 0.00 0.50
CMO 141220C00025000 C 12/20/14 25.0 0.00 0.50
CMO 141220P00002500 P 12/20/14 2.5 0.00 0.50
CMO 141220P00005000 P 12/20/14 5.0 0.00 0.50
CMO 141220P00007500 P 12/20/14 7.5 0.00 0.50
CMO 141220P00010000 P 12/20/14 10.0 0.00 0.50
CMO 141220P00012500 P 12/20/14 12.5 0.00 0.70
CMO 141220P00015000 P 12/20/14 15.0 1.90 2.80
CMO 141220P00017500 P 12/20/14 17.5 4.10 5.60
CMO 141220P00020000 P 12/20/14 20.0 6.40 8.30
CMO 141220P00022500 P 12/20/14 22.5 8.90 10.80
CMO 141220P00025000 P 12/20/14 25.0 10.80 13.90
CMO 150220C00002500 C 02/20/15 2.5 9.00 11.40
CMO 150220C00005000 C 02/20/15 5.0 6.50 8.90
CMO 150220C00007500 C 02/20/15 7.5 4.20 6.10
CMO 150220C00010000 C 02/20/15 10.0 2.05 3.30
CMO 150220C00012500 C 02/20/15 12.5 0.00 0.75
CMO 150220C00015000 C 02/20/15 15.0 0.00 0.10
CMO 150220C00017500 C 02/20/15 17.5 0.00 0.65
CMO 150220C00020000 C 02/20/15 20.0 0.00 0.65
CMO 150220C00022500 C 02/20/15 22.5 0.00 0.65
CMO 150220C00025000 C 02/20/15 25.0 0.00 0.65
CMO 150220P00002500 P 02/20/15 2.5 0.00 0.65
CMO 150220P00005000 P 02/20/15 5.0 0.00 0.65
CMO 150220P00007500 P 02/20/15 7.5 0.00 0.65
CMO 150220P00010000 P 02/20/15 10.0 0.00 0.15
CMO 150220P00012500 P 02/20/15 12.5 0.05 0.60
CMO 150220P00015000 P 02/20/15 15.0 2.05 3.30
CMO 150220P00017500 P 02/20/15 17.5 4.20 6.10
CMO 150220P00020000 P 02/20/15 20.0 6.40 8.80
CMO 150220P00022500 P 02/20/15 22.5 8.90 11.30
CMO 150220P00025000 P 02/20/15 25.0 10.70 14.60
CMO 150515C00002500 C 05/15/15 2.5 9.00 11.40
CMO 150515C00005000 C 05/15/15 5.0 6.50 9.00
CMO 150515C00007500 C 05/15/15 7.5 4.20 6.10
CMO 150515C00010000 C 05/15/15 10.0 2.05 3.30
CMO 150515C00012500 C 05/15/15 12.5 0.05 0.80
CMO 150515C00015000 C 05/15/15 15.0 0.00 0.50
CMO 150515C00017500 C 05/15/15 17.5 0.00 0.70
CMO 150515C00020000 C 05/15/15 20.0 0.00 0.65
CMO 150515C00022500 C 05/15/15 22.5 0.00 0.65
CMO 150515C00025000 C 05/15/15 25.0 0.00 0.60
CMO 150515P00002500 P 05/15/15 2.5 0.00 0.65
CMO 150515P00005000 P 05/15/15 5.0 0.00 0.65
CMO 150515P00007500 P 05/15/15 7.5 0.00 0.15
CMO 150515P00010000 P 05/15/15 10.0 0.00 0.20
CMO 150515P00012500 P 05/15/15 12.5 0.20 0.80
CMO 150515P00015000 P 05/15/15 15.0 2.05 4.10
CMO 150515P00017500 P 05/15/15 17.5 4.50 6.40
CMO 150515P00020000 P 05/15/15 20.0 6.70 9.10
CMO 150515P00022500 P 05/15/15 22.5 9.20 11.60
CMO 150515P00025000 P 05/15/15 25.0 11.00 14.90

OPRA data is delayed 15 minutes.