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 Mar 3 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMO 150320C00002500 C 03/20/15 2.5 7.10 11.80
CMO 150320C00005000 C 03/20/15 5.0 4.60 9.30
CMO 150320C00007500 C 03/20/15 7.5 2.10 6.80
CMO 150320C00010000 C 03/20/15 10.0 0.00 4.80
CMO 150320C00012500 C 03/20/15 12.5 0.00 0.10
CMO 150320C00015000 C 03/20/15 15.0 0.00 0.30
CMO 150320C00017500 C 03/20/15 17.5 0.00 4.80
CMO 150320C00020000 C 03/20/15 20.0 0.00 4.80
CMO 150320C00022500 C 03/20/15 22.5 0.00 4.80
CMO 150320P00002500 P 03/20/15 2.5 0.00 4.80
CMO 150320P00005000 P 03/20/15 5.0 0.00 4.80
CMO 150320P00007500 P 03/20/15 7.5 0.00 4.80
CMO 150320P00010000 P 03/20/15 10.0 0.00 1.00
CMO 150320P00012500 P 03/20/15 12.5 0.00 0.75
CMO 150320P00015000 P 03/20/15 15.0 0.70 5.40
CMO 150320P00017500 P 03/20/15 17.5 3.20 7.90
CMO 150320P00020000 P 03/20/15 20.0 5.70 10.40
CMO 150320P00022500 P 03/20/15 22.5 8.20 12.90
CMO 150417C00002500 C 04/17/15 2.5 7.10 11.80
CMO 150417C00005000 C 04/17/15 5.0 4.60 9.30
CMO 150417C00007500 C 04/17/15 7.5 2.10 6.80
CMO 150417C00010000 C 04/17/15 10.0 0.00 4.80
CMO 150417C00012500 C 04/17/15 12.5 0.00 0.05
CMO 150417C00015000 C 04/17/15 15.0 0.00 4.80
CMO 150417C00017500 C 04/17/15 17.5 0.00 4.80
CMO 150417C00020000 C 04/17/15 20.0 0.00 4.80
CMO 150417C00022500 C 04/17/15 22.5 0.00 4.80
CMO 150417P00002500 P 04/17/15 2.5 0.00 4.80
CMO 150417P00005000 P 04/17/15 5.0 0.00 4.80
CMO 150417P00007500 P 04/17/15 7.5 0.00 4.80
CMO 150417P00010000 P 04/17/15 10.0 0.00 4.20
CMO 150417P00012500 P 04/17/15 12.5 0.00 4.80
CMO 150417P00015000 P 04/17/15 15.0 1.10 5.70
CMO 150417P00017500 P 04/17/15 17.5 3.50 8.20
CMO 150417P00020000 P 04/17/15 20.0 6.00 10.70
CMO 150417P00022500 P 04/17/15 22.5 8.50 13.20
CMO 150515C00002500 C 05/15/15 2.5 7.10 11.80
CMO 150515C00005000 C 05/15/15 5.0 4.60 9.30
CMO 150515C00007500 C 05/15/15 7.5 2.10 6.80
CMO 150515C00010000 C 05/15/15 10.0 0.00 2.70
CMO 150515C00012500 C 05/15/15 12.5 0.00 0.15
CMO 150515C00015000 C 05/15/15 15.0 0.00 0.10
CMO 150515C00017500 C 05/15/15 17.5 0.00 4.80
CMO 150515C00020000 C 05/15/15 20.0 0.00 4.80
CMO 150515C00022500 C 05/15/15 22.5 0.00 4.80
CMO 150515C00025000 C 05/15/15 25.0 0.00 4.80
CMO 150515P00002500 P 05/15/15 2.5 0.00 4.80
CMO 150515P00005000 P 05/15/15 5.0 0.00 4.80
CMO 150515P00007500 P 05/15/15 7.5 0.00 4.80
CMO 150515P00010000 P 05/15/15 10.0 0.00 4.80
CMO 150515P00012500 P 05/15/15 12.5 0.00 4.80
CMO 150515P00015000 P 05/15/15 15.0 1.00 5.70
CMO 150515P00017500 P 05/15/15 17.5 3.50 8.20
CMO 150515P00020000 P 05/15/15 20.0 6.00 10.70
CMO 150515P00022500 P 05/15/15 22.5 8.50 13.20
CMO 150515P00025000 P 05/15/15 25.0 11.00 15.70
CMO 150821C00002500 C 08/21/15 2.5 7.10 11.80
CMO 150821C00005000 C 08/21/15 5.0 4.60 9.30
CMO 150821C00007500 C 08/21/15 7.5 2.10 6.80
CMO 150821C00010000 C 08/21/15 10.0 0.00 2.20
CMO 150821C00012500 C 08/21/15 12.5 0.00 0.20
CMO 150821C00015000 C 08/21/15 15.0 0.00 0.05
CMO 150821C00017500 C 08/21/15 17.5 0.00 4.90
CMO 150821C00020000 C 08/21/15 20.0 0.00 4.90
CMO 150821C00022500 C 08/21/15 22.5 0.00 4.90
CMO 150821C00025000 C 08/21/15 25.0 0.00 4.90
CMO 150821P00002500 P 08/21/15 2.5 0.00 4.90
CMO 150821P00005000 P 08/21/15 5.0 0.00 4.90
CMO 150821P00007500 P 08/21/15 7.5 0.00 4.90
CMO 150821P00010000 P 08/21/15 10.0 0.00 0.30
CMO 150821P00012500 P 08/21/15 12.5 0.70 1.70
CMO 150821P00015000 P 08/21/15 15.0 1.40 4.50
CMO 150821P00017500 P 08/21/15 17.5 3.90 8.50
CMO 150821P00020000 P 08/21/15 20.0 6.40 11.00
CMO 150821P00022500 P 08/21/15 22.5 8.90 13.50
CMO 150821P00025000 P 08/21/15 25.0 11.40 16.00

OPRA data is delayed 15 minutes.