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 Jan 27 2015 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 150220C00002500 C 02/20/15 2.5 7.50 12.10
CMO 150220C00005000 C 02/20/15 5.0 5.00 9.60
CMO 150220C00007500 C 02/20/15 7.5 2.50 7.20
CMO 150220C00010000 C 02/20/15 10.0 0.00 2.70
CMO 150220C00012500 C 02/20/15 12.5 0.00 0.35
CMO 150220C00015000 C 02/20/15 15.0 0.00 0.25
CMO 150220C00017500 C 02/20/15 17.5 0.00 0.35
CMO 150220C00020000 C 02/20/15 20.0 0.00 0.35
CMO 150220C00022500 C 02/20/15 22.5 0.00 0.35
CMO 150220C00025000 C 02/20/15 25.0 0.00 2.85
CMO 150220P00002500 P 02/20/15 2.5 0.00 2.85
CMO 150220P00005000 P 02/20/15 5.0 0.00 2.85
CMO 150220P00007500 P 02/20/15 7.5 0.00 0.60
CMO 150220P00010000 P 02/20/15 10.0 0.00 0.10
CMO 150220P00012500 P 02/20/15 12.5 0.00 0.70
CMO 150220P00015000 P 02/20/15 15.0 0.50 5.00
CMO 150220P00017500 P 02/20/15 17.5 2.80 7.50
CMO 150220P00020000 P 02/20/15 20.0 5.40 10.00
CMO 150220P00022500 P 02/20/15 22.5 7.90 12.50
CMO 150220P00025000 P 02/20/15 25.0 10.40 15.00
CMO 150320C00002500 C 03/20/15 2.5 7.50 12.10
CMO 150320C00005000 C 03/20/15 5.0 5.00 9.60
CMO 150320C00007500 C 03/20/15 7.5 2.50 7.10
CMO 150320C00010000 C 03/20/15 10.0 0.00 4.80
CMO 150320C00012500 C 03/20/15 12.5 0.00 0.40
CMO 150320C00015000 C 03/20/15 15.0 0.00 0.35
CMO 150320C00017500 C 03/20/15 17.5 0.00 0.35
CMO 150320C00020000 C 03/20/15 20.0 0.00 0.35
CMO 150320C00022500 C 03/20/15 22.5 0.00 0.35
CMO 150320P00002500 P 03/20/15 2.5 0.00 0.35
CMO 150320P00005000 P 03/20/15 5.0 0.00 0.35
CMO 150320P00007500 P 03/20/15 7.5 0.00 2.85
CMO 150320P00010000 P 03/20/15 10.0 0.00 0.30
CMO 150320P00012500 P 03/20/15 12.5 0.00 1.60
CMO 150320P00015000 P 03/20/15 15.0 0.50 5.10
CMO 150320P00017500 P 03/20/15 17.5 2.90 7.50
CMO 150320P00020000 P 03/20/15 20.0 5.40 10.00
CMO 150320P00022500 P 03/20/15 22.5 7.90 12.50
CMO 150515C00002500 C 05/15/15 2.5 7.50 12.10
CMO 150515C00005000 C 05/15/15 5.0 5.00 9.60
CMO 150515C00007500 C 05/15/15 7.5 2.50 7.10
CMO 150515C00010000 C 05/15/15 10.0 0.00 4.80
CMO 150515C00012500 C 05/15/15 12.5 0.00 0.50
CMO 150515C00015000 C 05/15/15 15.0 0.00 0.10
CMO 150515C00017500 C 05/15/15 17.5 0.00 0.75
CMO 150515C00020000 C 05/15/15 20.0 0.00 0.35
CMO 150515C00022500 C 05/15/15 22.5 0.00 0.35
CMO 150515C00025000 C 05/15/15 25.0 0.00 1.10
CMO 150515P00002500 P 05/15/15 2.5 0.00 0.60
CMO 150515P00005000 P 05/15/15 5.0 0.00 2.85
CMO 150515P00007500 P 05/15/15 7.5 0.00 0.60
CMO 150515P00010000 P 05/15/15 10.0 0.00 0.65
CMO 150515P00012500 P 05/15/15 12.5 0.10 1.35
CMO 150515P00015000 P 05/15/15 15.0 1.25 5.50
CMO 150515P00017500 P 05/15/15 17.5 3.20 7.90
CMO 150515P00020000 P 05/15/15 20.0 5.70 10.40
CMO 150515P00022500 P 05/15/15 22.5 8.20 12.90
CMO 150515P00025000 P 05/15/15 25.0 10.70 15.40
CMO 150821C00002500 C 08/21/15 2.5 7.50 12.10
CMO 150821C00005000 C 08/21/15 5.0 5.00 9.70
CMO 150821C00007500 C 08/21/15 7.5 2.50 7.20
CMO 150821C00010000 C 08/21/15 10.0 0.00 4.80
CMO 150821C00012500 C 08/21/15 12.5 0.00 0.65
CMO 150821C00015000 C 08/21/15 15.0 0.00 0.10
CMO 150821C00017500 C 08/21/15 17.5 0.00 0.35
CMO 150821C00020000 C 08/21/15 20.0 0.00 0.35
CMO 150821C00022500 C 08/21/15 22.5 0.00 0.25
CMO 150821C00025000 C 08/21/15 25.0 0.00 0.35
CMO 150821P00002500 P 08/21/15 2.5 0.00 0.65
CMO 150821P00005000 P 08/21/15 5.0 0.00 0.15
CMO 150821P00007500 P 08/21/15 7.5 0.00 0.15
CMO 150821P00010000 P 08/21/15 10.0 0.00 0.30
CMO 150821P00012500 P 08/21/15 12.5 0.15 1.10
CMO 150821P00015000 P 08/21/15 15.0 1.10 5.80
CMO 150821P00017500 P 08/21/15 17.5 3.60 8.30
CMO 150821P00020000 P 08/21/15 20.0 6.10 10.80
CMO 150821P00022500 P 08/21/15 22.5 8.60 13.30
CMO 150821P00025000 P 08/21/15 25.0 11.10 15.80

OPRA data is delayed 15 minutes.