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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 141018C00002500 C 10/18/14 2.5 9.20 10.50
CMO 141018C00005000 C 10/18/14 5.0 6.70 8.00
CMO 141018C00007500 C 10/18/14 7.5 4.40 5.30
CMO 141018C00010000 C 10/18/14 10.0 2.05 2.60
CMO 141018C00012500 C 10/18/14 12.5 0.00 0.20
CMO 141018C00015000 C 10/18/14 15.0 0.00 0.10
CMO 141018C00017500 C 10/18/14 17.5 0.00 0.40
CMO 141018C00020000 C 10/18/14 20.0 0.00 0.40
CMO 141018C00022500 C 10/18/14 22.5 0.00 0.40
CMO 141018C00025000 C 10/18/14 25.0 0.00 0.35
CMO 141018P00002500 P 10/18/14 2.5 0.00 0.35
CMO 141018P00005000 P 10/18/14 5.0 0.00 0.40
CMO 141018P00007500 P 10/18/14 7.5 0.00 0.40
CMO 141018P00010000 P 10/18/14 10.0 0.00 0.40
CMO 141018P00012500 P 10/18/14 12.5 0.00 0.40
CMO 141018P00015000 P 10/18/14 15.0 2.20 3.30
CMO 141018P00017500 P 10/18/14 17.5 4.70 5.60
CMO 141018P00020000 P 10/18/14 20.0 7.00 8.30
CMO 141018P00022500 P 10/18/14 22.5 9.50 10.80
CMO 141018P00025000 P 10/18/14 25.0 11.60 13.70
CMO 141122C00002500 C 11/22/14 2.5 9.00 10.70
CMO 141122C00005000 C 11/22/14 5.0 6.50 8.20
CMO 141122C00007500 C 11/22/14 7.5 4.20 5.50
CMO 141122C00010000 C 11/22/14 10.0 2.00 2.75
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 0.50
CMO 141122C00020000 C 11/22/14 20.0 0.00 0.50
CMO 141122C00022500 C 11/22/14 22.5 0.00 0.50
CMO 141122C00025000 C 11/22/14 25.0 0.00 0.50
CMO 141122P00002500 P 11/22/14 2.5 0.00 0.50
CMO 141122P00005000 P 11/22/14 5.0 0.00 0.50
CMO 141122P00007500 P 11/22/14 7.5 0.00 0.50
CMO 141122P00010000 P 11/22/14 10.0 0.00 0.50
CMO 141122P00012500 P 11/22/14 12.5 0.00 0.45
CMO 141122P00015000 P 11/22/14 15.0 2.60 2.90
CMO 141122P00017500 P 11/22/14 17.5 4.50 5.80
CMO 141122P00020000 P 11/22/14 20.0 6.80 8.80
CMO 141122P00022500 P 11/22/14 22.5 9.30 11.30
CMO 141122P00025000 P 11/22/14 25.0 11.20 14.10
CMO 150220C00002500 C 02/20/15 2.5 8.80 11.00
CMO 150220C00005000 C 02/20/15 5.0 6.20 8.50
CMO 150220C00007500 C 02/20/15 7.5 4.00 5.70
CMO 150220C00010000 C 02/20/15 10.0 1.90 2.85
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 0.50
CMO 150220C00020000 C 02/20/15 20.0 0.00 0.50
CMO 150220C00022500 C 02/20/15 22.5 0.00 0.50
CMO 150220C00025000 C 02/20/15 25.0 0.00 0.50
CMO 150220P00002500 P 02/20/15 2.5 0.00 0.50
CMO 150220P00005000 P 02/20/15 5.0 0.00 0.50
CMO 150220P00007500 P 02/20/15 7.5 0.00 0.50
CMO 150220P00010000 P 02/20/15 10.0 0.00 0.10
CMO 150220P00012500 P 02/20/15 12.5 0.65 0.95
CMO 150220P00015000 P 02/20/15 15.0 2.10 4.10
CMO 150220P00017500 P 02/20/15 17.5 4.60 6.30
CMO 150220P00020000 P 02/20/15 20.0 6.80 9.10
CMO 150220P00022500 P 02/20/15 22.5 9.30 11.60
CMO 150220P00025000 P 02/20/15 25.0 11.10 14.80
CMO 150515C00002500 C 05/15/15 2.5 8.80 11.00
CMO 150515C00005000 C 05/15/15 5.0 6.30 8.50
CMO 150515C00007500 C 05/15/15 7.5 4.00 5.70
CMO 150515C00010000 C 05/15/15 10.0 1.90 2.90
CMO 150515C00012500 C 05/15/15 12.5 0.00 0.90
CMO 150515C00015000 C 05/15/15 15.0 0.00 0.50
CMO 150515C00017500 C 05/15/15 17.5 0.00 0.50
CMO 150515C00020000 C 05/15/15 20.0 0.00 0.50
CMO 150515C00022500 C 05/15/15 22.5 0.00 0.50
CMO 150515C00025000 C 05/15/15 25.0 0.00 0.50
CMO 150515P00002500 P 05/15/15 2.5 0.00 0.50
CMO 150515P00005000 P 05/15/15 5.0 0.00 0.50
CMO 150515P00007500 P 05/15/15 7.5 0.00 0.50
CMO 150515P00010000 P 05/15/15 10.0 0.00 0.50
CMO 150515P00012500 P 05/15/15 12.5 0.55 1.10
CMO 150515P00015000 P 05/15/15 15.0 2.40 3.70
CMO 150515P00017500 P 05/15/15 17.5 4.90 6.20
CMO 150515P00020000 P 05/15/15 20.0 7.10 8.70
CMO 150515P00022500 P 05/15/15 22.5 9.60 11.80
CMO 150515P00025000 P 05/15/15 25.0 11.40 15.10

OPRA data is delayed 15 minutes.