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 24 2017 4:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 170217C00002500 C 02/17/17 2.5 8.20 8.70
CMO 170217C00005000 C 02/17/17 5.0 5.70 6.20
CMO 170217C00007500 C 02/17/17 7.5 3.10 3.80
CMO 170217C00010000 C 02/17/17 10.0 0.65 1.15
CMO 170217C00012500 C 02/17/17 12.5 0.00 0.10
CMO 170217C00015000 C 02/17/17 15.0 0.00 0.10
CMO 170217C00017500 C 02/17/17 17.5 0.00 0.10
CMO 170217P00002500 P 02/17/17 2.5 0.00 0.10
CMO 170217P00005000 P 02/17/17 5.0 0.00 0.10
CMO 170217P00007500 P 02/17/17 7.5 0.00 0.10
CMO 170217P00010000 P 02/17/17 10.0 0.00 0.15
CMO 170217P00012500 P 02/17/17 12.5 1.40 1.90
CMO 170217P00015000 P 02/17/17 15.0 3.80 4.40
CMO 170217P00017500 P 02/17/17 17.5 6.30 7.00
CMO 170317C00002500 C 03/17/17 2.5 8.00 8.60
CMO 170317C00005000 C 03/17/17 5.0 5.50 6.20
CMO 170317C00007500 C 03/17/17 7.5 3.10 3.60
CMO 170317C00010000 C 03/17/17 10.0 0.70 1.15
CMO 170317C00012500 C 03/17/17 12.5 0.00 0.10
CMO 170317C00015000 C 03/17/17 15.0 0.00 0.10
CMO 170317C00017500 C 03/17/17 17.5 0.00 0.10
CMO 170317C00020000 C 03/17/17 20.0 0.00 0.10
CMO 170317P00002500 P 03/17/17 2.5 0.00 0.10
CMO 170317P00005000 P 03/17/17 5.0 0.00 0.10
CMO 170317P00007500 P 03/17/17 7.5 0.00 0.10
CMO 170317P00010000 P 03/17/17 10.0 0.00 0.15
CMO 170317P00012500 P 03/17/17 12.5 1.35 1.95
CMO 170317P00015000 P 03/17/17 15.0 3.90 4.50
CMO 170317P00017500 P 03/17/17 17.5 6.20 7.00
CMO 170317P00020000 P 03/17/17 20.0 8.90 9.50
CMO 170519C00002500 C 05/19/17 2.5 7.90 8.70
CMO 170519C00005000 C 05/19/17 5.0 5.50 6.10
CMO 170519C00007500 C 05/19/17 7.5 3.00 3.60
CMO 170519C00010000 C 05/19/17 10.0 0.80 1.20
CMO 170519C00012500 C 05/19/17 12.5 0.00 0.15
CMO 170519C00015000 C 05/19/17 15.0 0.00 0.10
CMO 170519C00017500 C 05/19/17 17.5 0.00 0.10
CMO 170519P00002500 P 05/19/17 2.5 0.00 0.10
CMO 170519P00005000 P 05/19/17 5.0 0.00 0.05
CMO 170519P00007500 P 05/19/17 7.5 0.00 0.15
CMO 170519P00010000 P 05/19/17 10.0 0.20 0.50
CMO 170519P00012500 P 05/19/17 12.5 1.45 2.15
CMO 170519P00015000 P 05/19/17 15.0 4.00 4.80
CMO 170519P00017500 P 05/19/17 17.5 6.50 7.20
CMO 170818C00002500 C 08/18/17 2.5 8.00 8.80
CMO 170818C00005000 C 08/18/17 5.0 5.30 6.50
CMO 170818C00007500 C 08/18/17 7.5 2.80 4.00
CMO 170818C00010000 C 08/18/17 10.0 0.90 1.20
CMO 170818C00012500 C 08/18/17 12.5 0.00 0.20
CMO 170818C00015000 C 08/18/17 15.0 0.00 0.15
CMO 170818C00017500 C 08/18/17 17.5 0.00 0.35
CMO 170818C00020000 C 08/18/17 20.0 0.00 0.35
CMO 170818P00002500 P 08/18/17 2.5 0.00 0.15
CMO 170818P00005000 P 08/18/17 5.0 0.00 0.15
CMO 170818P00007500 P 08/18/17 7.5 0.00 0.20
CMO 170818P00010000 P 08/18/17 10.0 0.30 0.55
CMO 170818P00012500 P 08/18/17 12.5 1.40 2.55
CMO 170818P00015000 P 08/18/17 15.0 3.80 5.00
CMO 170818P00017500 P 08/18/17 17.5 6.30 7.50
CMO 170818P00020000 P 08/18/17 20.0 9.00 9.90

OPRA data is delayed 15 minutes.