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 30 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 141122C00002500 C 11/22/14 2.5 9.60 10.70
CMO 141122C00005000 C 11/22/14 5.0 5.40 10.00
CMO 141122C00007500 C 11/22/14 7.5 3.60 7.50
CMO 141122C00010000 C 11/22/14 10.0 2.20 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 0.30
CMO 141122C00020000 C 11/22/14 20.0 0.00 0.30
CMO 141122C00022500 C 11/22/14 22.5 0.00 0.55
CMO 141122C00025000 C 11/22/14 25.0 0.00 0.30
CMO 141122P00002500 P 11/22/14 2.5 0.00 0.30
CMO 141122P00005000 P 11/22/14 5.0 0.00 1.00
CMO 141122P00007500 P 11/22/14 7.5 0.00 0.55
CMO 141122P00010000 P 11/22/14 10.0 0.00 0.30
CMO 141122P00012500 P 11/22/14 12.5 0.00 0.35
CMO 141122P00015000 P 11/22/14 15.0 2.05 2.60
CMO 141122P00017500 P 11/22/14 17.5 2.55 6.60
CMO 141122P00020000 P 11/22/14 20.0 5.00 9.00
CMO 141122P00022500 P 11/22/14 22.5 7.50 12.20
CMO 141122P00025000 P 11/22/14 25.0 11.80 12.90
CMO 141220C00002500 C 12/20/14 2.5 9.60 10.80
CMO 141220C00005000 C 12/20/14 5.0 5.50 10.00
CMO 141220C00007500 C 12/20/14 7.5 4.20 6.20
CMO 141220C00010000 C 12/20/14 10.0 1.85 3.80
CMO 141220C00012500 C 12/20/14 12.5 0.05 0.65
CMO 141220C00015000 C 12/20/14 15.0 0.00 0.15
CMO 141220C00017500 C 12/20/14 17.5 0.00 0.30
CMO 141220C00020000 C 12/20/14 20.0 0.00 0.30
CMO 141220C00022500 C 12/20/14 22.5 0.00 0.50
CMO 141220C00025000 C 12/20/14 25.0 0.00 0.30
CMO 141220P00002500 P 12/20/14 2.5 0.00 0.30
CMO 141220P00005000 P 12/20/14 5.0 0.00 0.50
CMO 141220P00007500 P 12/20/14 7.5 0.00 0.30
CMO 141220P00010000 P 12/20/14 10.0 0.00 0.30
CMO 141220P00012500 P 12/20/14 12.5 0.00 0.45
CMO 141220P00015000 P 12/20/14 15.0 1.05 4.20
CMO 141220P00017500 P 12/20/14 17.5 3.90 5.80
CMO 141220P00020000 P 12/20/14 20.0 6.30 8.40
CMO 141220P00022500 P 12/20/14 22.5 7.50 12.10
CMO 141220P00025000 P 12/20/14 25.0 11.80 12.90
CMO 150220C00002500 C 02/20/15 2.5 9.60 10.80
CMO 150220C00005000 C 02/20/15 5.0 5.40 9.90
CMO 150220C00007500 C 02/20/15 7.5 2.90 7.50
CMO 150220C00010000 C 02/20/15 10.0 2.45 3.00
CMO 150220C00012500 C 02/20/15 12.5 0.10 0.65
CMO 150220C00015000 C 02/20/15 15.0 0.00 0.10
CMO 150220C00017500 C 02/20/15 17.5 0.00 0.30
CMO 150220C00020000 C 02/20/15 20.0 0.00 0.30
CMO 150220C00022500 C 02/20/15 22.5 0.00 0.30
CMO 150220C00025000 C 02/20/15 25.0 0.00 0.30
CMO 150220P00002500 P 02/20/15 2.5 0.00 0.30
CMO 150220P00005000 P 02/20/15 5.0 0.00 0.30
CMO 150220P00007500 P 02/20/15 7.5 0.00 0.30
CMO 150220P00010000 P 02/20/15 10.0 0.00 0.15
CMO 150220P00012500 P 02/20/15 12.5 0.25 0.65
CMO 150220P00015000 P 02/20/15 15.0 2.35 2.90
CMO 150220P00017500 P 02/20/15 17.5 3.80 6.10
CMO 150220P00020000 P 02/20/15 20.0 5.60 9.70
CMO 150220P00022500 P 02/20/15 22.5 7.80 12.40
CMO 150220P00025000 P 02/20/15 25.0 12.10 13.20
CMO 150515C00002500 C 05/15/15 2.5 9.00 11.40
CMO 150515C00005000 C 05/15/15 5.0 5.60 9.90
CMO 150515C00007500 C 05/15/15 7.5 4.70 5.80
CMO 150515C00010000 C 05/15/15 10.0 2.20 3.40
CMO 150515C00012500 C 05/15/15 12.5 0.10 0.65
CMO 150515C00015000 C 05/15/15 15.0 0.00 0.10
CMO 150515C00017500 C 05/15/15 17.5 0.00 0.30
CMO 150515C00020000 C 05/15/15 20.0 0.00 0.30
CMO 150515C00022500 C 05/15/15 22.5 0.00 0.55
CMO 150515C00025000 C 05/15/15 25.0 0.00 0.30
CMO 150515P00002500 P 05/15/15 2.5 0.00 0.65
CMO 150515P00005000 P 05/15/15 5.0 0.00 0.60
CMO 150515P00007500 P 05/15/15 7.5 0.00 0.30
CMO 150515P00010000 P 05/15/15 10.0 0.00 0.35
CMO 150515P00012500 P 05/15/15 12.5 0.45 1.25
CMO 150515P00015000 P 05/15/15 15.0 2.60 2.95
CMO 150515P00017500 P 05/15/15 17.5 4.80 6.00
CMO 150515P00020000 P 05/15/15 20.0 5.70 10.20
CMO 150515P00022500 P 05/15/15 22.5 8.20 12.90
CMO 150515P00025000 P 05/15/15 25.0 12.30 13.40

OPRA data is delayed 15 minutes.