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 Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 170317C00002500 C 03/17/17 2.5 7.70 8.30
CMO 170317C00005000 C 03/17/17 5.0 5.20 5.70
CMO 170317C00007500 C 03/17/17 7.5 2.75 3.30
CMO 170317C00010000 C 03/17/17 10.0 0.30 0.70
CMO 170317C00012500 C 03/17/17 12.5 0.00 0.20
CMO 170317C00015000 C 03/17/17 15.0 0.00 0.25
CMO 170317C00017500 C 03/17/17 17.5 0.00 0.25
CMO 170317C00020000 C 03/17/17 20.0 0.00 0.25
CMO 170317P00002500 P 03/17/17 2.5 0.00 0.25
CMO 170317P00005000 P 03/17/17 5.0 0.00 0.25
CMO 170317P00007500 P 03/17/17 7.5 0.00 0.25
CMO 170317P00010000 P 03/17/17 10.0 0.00 0.35
CMO 170317P00012500 P 03/17/17 12.5 1.75 2.25
CMO 170317P00015000 P 03/17/17 15.0 4.30 4.70
CMO 170317P00017500 P 03/17/17 17.5 6.80 7.30
CMO 170317P00020000 P 03/17/17 20.0 9.30 9.80
CMO 170421C00002500 C 04/21/17 2.5 7.70 8.40
CMO 170421C00005000 C 04/21/17 5.0 5.20 5.90
CMO 170421C00007500 C 04/21/17 7.5 2.70 3.40
CMO 170421C00010000 C 04/21/17 10.0 0.45 0.75
CMO 170421C00012500 C 04/21/17 12.5 0.00 0.10
CMO 170421C00015000 C 04/21/17 15.0 0.00 0.10
CMO 170421C00017500 C 04/21/17 17.5 0.00 0.10
CMO 170421C00020000 C 04/21/17 20.0 0.00 0.10
CMO 170421P00002500 P 04/21/17 2.5 0.00 0.10
CMO 170421P00005000 P 04/21/17 5.0 0.00 0.10
CMO 170421P00007500 P 04/21/17 7.5 0.00 0.10
CMO 170421P00010000 P 04/21/17 10.0 0.10 0.25
CMO 170421P00012500 P 04/21/17 12.5 1.95 2.45
CMO 170421P00015000 P 04/21/17 15.0 4.30 5.00
CMO 170421P00017500 P 04/21/17 17.5 6.90 7.50
CMO 170421P00020000 P 04/21/17 20.0 9.40 10.00
CMO 170519C00002500 C 05/19/17 2.5 7.60 8.40
CMO 170519C00005000 C 05/19/17 5.0 5.20 5.90
CMO 170519C00007500 C 05/19/17 7.5 2.65 3.40
CMO 170519C00010000 C 05/19/17 10.0 0.55 0.70
CMO 170519C00012500 C 05/19/17 12.5 0.00 0.10
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 0.10
CMO 170519P00010000 P 05/19/17 10.0 0.20 0.40
CMO 170519P00012500 P 05/19/17 12.5 1.85 2.50
CMO 170519P00015000 P 05/19/17 15.0 4.30 5.00
CMO 170519P00017500 P 05/19/17 17.5 6.80 7.60
CMO 170818C00002500 C 08/18/17 2.5 7.50 8.50
CMO 170818C00005000 C 08/18/17 5.0 5.00 6.00
CMO 170818C00007500 C 08/18/17 7.5 2.60 3.50
CMO 170818C00010000 C 08/18/17 10.0 0.55 0.90
CMO 170818C00012500 C 08/18/17 12.5 0.00 0.15
CMO 170818C00015000 C 08/18/17 15.0 0.00 0.30
CMO 170818C00017500 C 08/18/17 17.5 0.00 0.50
CMO 170818C00020000 C 08/18/17 20.0 0.00 0.05
CMO 170818P00002500 P 08/18/17 2.5 0.00 0.50
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 0.40 0.65
CMO 170818P00012500 P 08/18/17 12.5 2.00 2.80
CMO 170818P00015000 P 08/18/17 15.0 4.40 5.30
CMO 170818P00017500 P 08/18/17 17.5 6.90 7.80
CMO 170818P00020000 P 08/18/17 20.0 9.40 10.30

OPRA data is delayed 15 minutes.