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 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 150918C00002500 C 09/18/15 2.5 5.50 10.20
CMO 150918C00005000 C 09/18/15 5.0 4.80 5.90
CMO 150918C00007500 C 09/18/15 7.5 0.85 4.70
CMO 150918C00010000 C 09/18/15 10.0 0.10 4.90
CMO 150918C00012500 C 09/18/15 12.5 0.00 0.10
CMO 150918C00015000 C 09/18/15 15.0 0.00 0.55
CMO 150918C00017500 C 09/18/15 17.5 0.00 0.55
CMO 150918C00020000 C 09/18/15 20.0 0.00 0.25
CMO 150918C00022500 C 09/18/15 22.5 0.00 0.25
CMO 150918P00002500 P 09/18/15 2.5 0.00 0.25
CMO 150918P00005000 P 09/18/15 5.0 0.00 0.25
CMO 150918P00007500 P 09/18/15 7.5 0.00 0.30
CMO 150918P00010000 P 09/18/15 10.0 0.00 0.40
CMO 150918P00012500 P 09/18/15 12.5 1.15 2.95
CMO 150918P00015000 P 09/18/15 15.0 4.10 5.20
CMO 150918P00017500 P 09/18/15 17.5 4.80 9.50
CMO 150918P00020000 P 09/18/15 20.0 7.30 12.00
CMO 150918P00022500 P 09/18/15 22.5 9.80 14.50
CMO 151016C00002500 C 10/16/15 2.5 7.30 8.40
CMO 151016C00005000 C 10/16/15 5.0 4.80 5.90
CMO 151016C00007500 C 10/16/15 7.5 2.55 3.20
CMO 151016C00010000 C 10/16/15 10.0 0.00 0.90
CMO 151016C00012500 C 10/16/15 12.5 0.00 0.25
CMO 151016C00015000 C 10/16/15 15.0 0.00 0.25
CMO 151016C00017500 C 10/16/15 17.5 0.00 0.25
CMO 151016C00020000 C 10/16/15 20.0 0.00 0.25
CMO 151016P00002500 P 10/16/15 2.5 0.00 0.25
CMO 151016P00005000 P 10/16/15 5.0 0.00 0.30
CMO 151016P00007500 P 10/16/15 7.5 0.00 0.30
CMO 151016P00010000 P 10/16/15 10.0 0.00 0.65
CMO 151016P00012500 P 10/16/15 12.5 2.20 2.75
CMO 151016P00015000 P 10/16/15 15.0 4.40 5.50
CMO 151016P00017500 P 10/16/15 17.5 6.50 8.50
CMO 151016P00020000 P 10/16/15 20.0 9.00 11.00
CMO 151120C00002500 C 11/20/15 2.5 5.60 10.20
CMO 151120C00005000 C 11/20/15 5.0 4.80 5.90
CMO 151120C00007500 C 11/20/15 7.5 2.40 3.50
CMO 151120C00010000 C 11/20/15 10.0 0.25 0.95
CMO 151120C00012500 C 11/20/15 12.5 0.00 0.25
CMO 151120C00015000 C 11/20/15 15.0 0.00 0.10
CMO 151120C00017500 C 11/20/15 17.5 0.00 0.25
CMO 151120C00020000 C 11/20/15 20.0 0.00 0.25
CMO 151120C00022500 C 11/20/15 22.5 0.00 0.25
CMO 151120P00002500 P 11/20/15 2.5 0.00 0.25
CMO 151120P00005000 P 11/20/15 5.0 0.00 0.30
CMO 151120P00007500 P 11/20/15 7.5 0.00 0.35
CMO 151120P00010000 P 11/20/15 10.0 0.15 0.75
CMO 151120P00012500 P 11/20/15 12.5 2.45 2.60
CMO 151120P00015000 P 11/20/15 15.0 4.40 5.50
CMO 151120P00017500 P 11/20/15 17.5 6.90 8.00
CMO 151120P00020000 P 11/20/15 20.0 9.40 10.50
CMO 151120P00022500 P 11/20/15 22.5 11.90 13.00
CMO 160219C00002500 C 02/19/16 2.5 5.50 10.20
CMO 160219C00005000 C 02/19/16 5.0 3.00 7.70
CMO 160219C00007500 C 02/19/16 7.5 0.55 5.10
CMO 160219C00010000 C 02/19/16 10.0 0.20 1.05
CMO 160219C00012500 C 02/19/16 12.5 0.00 0.10
CMO 160219C00015000 C 02/19/16 15.0 0.00 0.25
CMO 160219C00017500 C 02/19/16 17.5 0.00 0.55
CMO 160219C00020000 C 02/19/16 20.0 0.00 0.75
CMO 160219C00022500 C 02/19/16 22.5 0.00 0.75
CMO 160219P00002500 P 02/19/16 2.5 0.00 0.35
CMO 160219P00005000 P 02/19/16 5.0 0.00 4.90
CMO 160219P00007500 P 02/19/16 7.5 0.00 0.35
CMO 160219P00010000 P 02/19/16 10.0 0.30 1.50
CMO 160219P00012500 P 02/19/16 12.5 0.55 5.20
CMO 160219P00015000 P 02/19/16 15.0 3.00 7.50
CMO 160219P00017500 P 02/19/16 17.5 5.50 10.10
CMO 160219P00020000 P 02/19/16 20.0 8.00 12.50
CMO 160219P00022500 P 02/19/16 22.5 11.70 13.80

OPRA data is delayed 15 minutes.