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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 170721C00002500 C 07/21/17 2.5 8.20 8.90
CMO 170721C00005000 C 07/21/17 5.0 5.70 6.40
CMO 170721C00007500 C 07/21/17 7.5 3.20 3.90
CMO 170721C00010000 C 07/21/17 10.0 0.80 1.25
CMO 170721C00012500 C 07/21/17 12.5 0.00 0.05
CMO 170721C00015000 C 07/21/17 15.0 0.00 0.10
CMO 170721C00017500 C 07/21/17 17.5 0.00 0.10
CMO 170721C00020000 C 07/21/17 20.0 0.00 0.10
CMO 170721P00002500 P 07/21/17 2.5 0.00 0.10
CMO 170721P00005000 P 07/21/17 5.0 0.00 0.10
CMO 170721P00007500 P 07/21/17 7.5 0.00 0.10
CMO 170721P00010000 P 07/21/17 10.0 0.00 0.10
CMO 170721P00012500 P 07/21/17 12.5 1.40 1.95
CMO 170721P00015000 P 07/21/17 15.0 3.80 4.50
CMO 170721P00017500 P 07/21/17 17.5 6.30 7.00
CMO 170721P00020000 P 07/21/17 20.0 8.80 9.50
CMO 170818C00002500 C 08/18/17 2.5 8.20 8.90
CMO 170818C00005000 C 08/18/17 5.0 5.70 6.40
CMO 170818C00007500 C 08/18/17 7.5 3.20 3.80
CMO 170818C00010000 C 08/18/17 10.0 0.80 1.25
CMO 170818C00012500 C 08/18/17 12.5 0.00 0.10
CMO 170818C00015000 C 08/18/17 15.0 0.00 0.10
CMO 170818C00017500 C 08/18/17 17.5 0.00 0.10
CMO 170818C00020000 C 08/18/17 20.0 0.00 0.10
CMO 170818P00002500 P 08/18/17 2.5 0.00 0.10
CMO 170818P00005000 P 08/18/17 5.0 0.00 0.10
CMO 170818P00007500 P 08/18/17 7.5 0.00 0.10
CMO 170818P00010000 P 08/18/17 10.0 0.00 0.15
CMO 170818P00012500 P 08/18/17 12.5 1.45 1.95
CMO 170818P00015000 P 08/18/17 15.0 3.90 4.50
CMO 170818P00017500 P 08/18/17 17.5 6.30 7.10
CMO 170818P00020000 P 08/18/17 20.0 8.80 9.60
CMO 171117C00002500 C 11/17/17 2.5 8.00 9.00
CMO 171117C00005000 C 11/17/17 5.0 5.50 6.30
CMO 171117C00007500 C 11/17/17 7.5 3.20 3.80
CMO 171117C00010000 C 11/17/17 10.0 0.80 1.40
CMO 171117C00012500 C 11/17/17 12.5 0.00 0.05
CMO 171117C00015000 C 11/17/17 15.0 0.00 0.10
CMO 171117C00017500 C 11/17/17 17.5 0.00 0.10
CMO 171117C00020000 C 11/17/17 20.0 0.00 0.10
CMO 171117P00002500 P 11/17/17 2.5 0.00 0.10
CMO 171117P00005000 P 11/17/17 5.0 0.00 0.05
CMO 171117P00007500 P 11/17/17 7.5 0.00 0.15
CMO 171117P00010000 P 11/17/17 10.0 0.20 0.25
CMO 171117P00012500 P 11/17/17 12.5 1.30 2.15
CMO 171117P00015000 P 11/17/17 15.0 3.70 4.80
CMO 171117P00017500 P 11/17/17 17.5 6.20 7.30
CMO 171117P00020000 P 11/17/17 20.0 8.90 9.50
CMO 180216C00002500 C 02/16/18 2.5 8.30 8.70
CMO 180216C00005000 C 02/16/18 5.0 5.70 6.70
CMO 180216C00007500 C 02/16/18 7.5 2.90 4.20
CMO 180216C00010000 C 02/16/18 10.0 0.90 1.30
CMO 180216C00012500 C 02/16/18 12.5 0.00 0.20
CMO 180216C00015000 C 02/16/18 15.0 0.00 0.15
CMO 180216C00017500 C 02/16/18 17.5 0.00 0.10
CMO 180216C00020000 C 02/16/18 20.0 0.00 0.10
CMO 180216P00002500 P 02/16/18 2.5 0.00 0.10
CMO 180216P00005000 P 02/16/18 5.0 0.00 0.15
CMO 180216P00007500 P 02/16/18 7.5 0.00 0.20
CMO 180216P00010000 P 02/16/18 10.0 0.30 0.50
CMO 180216P00012500 P 02/16/18 12.5 1.35 2.65
CMO 180216P00015000 P 02/16/18 15.0 3.70 5.10
CMO 180216P00017500 P 02/16/18 17.5 6.20 7.60
CMO 180216P00020000 P 02/16/18 20.0 9.00 9.70

OPRA data is delayed 15 minutes.