Capstead Mortgage Corporation (CMO)
| As of May 20 2013 7:51PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| CMO 130622C00002500 |
C |
06/22/13 |
2.5 |
9.60 |
11.00 |
| CMO 130622C00005000 |
C |
06/22/13 |
5.0 |
7.20 |
8.50 |
| CMO 130622C00007500 |
C |
06/22/13 |
7.5 |
4.80 |
5.80 |
| CMO 130622C00010000 |
C |
06/22/13 |
10.0 |
2.35 |
3.30 |
| CMO 130622C00012500 |
C |
06/22/13 |
12.5 |
0.35 |
0.50 |
| CMO 130622C00015000 |
C |
06/22/13 |
15.0 |
0.00 |
0.20 |
| CMO 130622C00017500 |
C |
06/22/13 |
17.5 |
0.00 |
0.20 |
| CMO 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.20 |
| CMO 130622C00022500 |
C |
06/22/13 |
22.5 |
0.00 |
0.20 |
| CMO 130622C00025000 |
C |
06/22/13 |
25.0 |
0.00 |
0.20 |
| CMO 130622P00002500 |
P |
06/22/13 |
2.5 |
0.00 |
0.20 |
| CMO 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.20 |
| CMO 130622P00007500 |
P |
06/22/13 |
7.5 |
0.00 |
0.20 |
| CMO 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.20 |
| CMO 130622P00012500 |
P |
06/22/13 |
12.5 |
0.15 |
0.20 |
| CMO 130622P00015000 |
P |
06/22/13 |
15.0 |
1.90 |
2.35 |
| CMO 130622P00017500 |
P |
06/22/13 |
17.5 |
4.20 |
5.20 |
| CMO 130622P00020000 |
P |
06/22/13 |
20.0 |
6.50 |
7.90 |
| CMO 130622P00022500 |
P |
06/22/13 |
22.5 |
9.00 |
10.40 |
| CMO 130622P00025000 |
P |
06/22/13 |
25.0 |
11.10 |
13.30 |
| CMO 130720C00002500 |
C |
07/20/13 |
2.5 |
10.00 |
10.50 |
| CMO 130720C00005000 |
C |
07/20/13 |
5.0 |
7.50 |
8.00 |
| CMO 130720C00007500 |
C |
07/20/13 |
7.5 |
5.00 |
5.50 |
| CMO 130720C00010000 |
C |
07/20/13 |
10.0 |
2.65 |
2.95 |
| CMO 130720C00012500 |
C |
07/20/13 |
12.5 |
0.35 |
0.45 |
| CMO 130720C00015000 |
C |
07/20/13 |
15.0 |
0.00 |
0.05 |
| CMO 130720C00017500 |
C |
07/20/13 |
17.5 |
0.00 |
0.05 |
| CMO 130720C00020000 |
C |
07/20/13 |
20.0 |
0.00 |
0.05 |
| CMO 130720C00022500 |
C |
07/20/13 |
22.5 |
0.00 |
0.05 |
| CMO 130720C00025000 |
C |
07/20/13 |
25.0 |
0.00 |
0.05 |
| CMO 130720P00002500 |
P |
07/20/13 |
2.5 |
0.00 |
0.05 |
| CMO 130720P00005000 |
P |
07/20/13 |
5.0 |
0.00 |
0.05 |
| CMO 130720P00007500 |
P |
07/20/13 |
7.5 |
0.00 |
0.05 |
| CMO 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.10 |
| CMO 130720P00012500 |
P |
07/20/13 |
12.5 |
0.30 |
0.40 |
| CMO 130720P00015000 |
P |
07/20/13 |
15.0 |
2.30 |
2.65 |
| CMO 130720P00017500 |
P |
07/20/13 |
17.5 |
4.60 |
5.20 |
| CMO 130720P00020000 |
P |
07/20/13 |
20.0 |
7.10 |
7.80 |
| CMO 130720P00022500 |
P |
07/20/13 |
22.5 |
9.60 |
10.30 |
| CMO 130720P00025000 |
P |
07/20/13 |
25.0 |
12.10 |
12.80 |
| CMO 130817C00002500 |
C |
08/17/13 |
2.5 |
9.40 |
11.20 |
| CMO 130817C00005000 |
C |
08/17/13 |
5.0 |
6.90 |
8.70 |
| CMO 130817C00007500 |
C |
08/17/13 |
7.5 |
4.60 |
6.00 |
| CMO 130817C00010000 |
C |
08/17/13 |
10.0 |
2.65 |
3.10 |
| CMO 130817C00012500 |
C |
08/17/13 |
12.5 |
0.45 |
0.50 |
| CMO 130817C00015000 |
C |
08/17/13 |
15.0 |
0.00 |
0.05 |
| CMO 130817C00017500 |
C |
08/17/13 |
17.5 |
0.00 |
0.20 |
| CMO 130817C00020000 |
C |
08/17/13 |
20.0 |
0.00 |
0.20 |
| CMO 130817C00022500 |
C |
08/17/13 |
22.5 |
0.00 |
0.20 |
| CMO 130817P00002500 |
P |
08/17/13 |
2.5 |
0.00 |
0.20 |
| CMO 130817P00005000 |
P |
08/17/13 |
5.0 |
0.00 |
0.20 |
| CMO 130817P00007500 |
P |
08/17/13 |
7.5 |
0.00 |
0.25 |
| CMO 130817P00010000 |
P |
08/17/13 |
10.0 |
0.05 |
0.25 |
| CMO 130817P00012500 |
P |
08/17/13 |
12.5 |
0.40 |
0.50 |
| CMO 130817P00015000 |
P |
08/17/13 |
15.0 |
2.20 |
2.65 |
| CMO 130817P00017500 |
P |
08/17/13 |
17.5 |
4.60 |
5.20 |
| CMO 130817P00020000 |
P |
08/17/13 |
20.0 |
6.60 |
8.40 |
| CMO 130817P00022500 |
P |
08/17/13 |
22.5 |
9.10 |
10.50 |
| CMO 131116C00002500 |
C |
11/16/13 |
2.5 |
9.20 |
10.80 |
| CMO 131116C00005000 |
C |
11/16/13 |
5.0 |
7.60 |
8.30 |
| CMO 131116C00007500 |
C |
11/16/13 |
7.5 |
5.10 |
5.80 |
| CMO 131116C00010000 |
C |
11/16/13 |
10.0 |
2.60 |
3.30 |
| CMO 131116C00012500 |
C |
11/16/13 |
12.5 |
0.45 |
0.60 |
| CMO 131116C00015000 |
C |
11/16/13 |
15.0 |
0.05 |
0.10 |
| CMO 131116C00017500 |
C |
11/16/13 |
17.5 |
0.00 |
0.15 |
| CMO 131116C00020000 |
C |
11/16/13 |
20.0 |
0.00 |
0.15 |
| CMO 131116C00022500 |
C |
11/16/13 |
22.5 |
0.00 |
0.25 |
| CMO 131116C00025000 |
C |
11/16/13 |
25.0 |
0.00 |
0.25 |
| CMO 131116P00002500 |
P |
11/16/13 |
2.5 |
0.00 |
0.25 |
| CMO 131116P00005000 |
P |
11/16/13 |
5.0 |
0.00 |
0.25 |
| CMO 131116P00007500 |
P |
11/16/13 |
7.5 |
0.00 |
0.25 |
| CMO 131116P00010000 |
P |
11/16/13 |
10.0 |
0.05 |
0.20 |
| CMO 131116P00012500 |
P |
11/16/13 |
12.5 |
0.75 |
0.85 |
| CMO 131116P00015000 |
P |
11/16/13 |
15.0 |
2.40 |
2.90 |
| CMO 131116P00017500 |
P |
11/16/13 |
17.5 |
4.80 |
6.20 |
| CMO 131116P00020000 |
P |
11/16/13 |
20.0 |
7.30 |
8.90 |
| CMO 131116P00022500 |
P |
11/16/13 |
22.5 |
9.80 |
11.40 |
| CMO 131116P00025000 |
P |
11/16/13 |
25.0 |
11.10 |
13.00 |
|
