Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mtge Investment Corporation (MTGE)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTGE 180216C00002500 C Feb 16, 2018 2.5 15.20 18.00
MTGE 180216C00005000 C Feb 16, 2018 5.0 12.70 15.60
MTGE 180216C00007500 C Feb 16, 2018 7.5 10.20 13.00
MTGE 180216C00010000 C Feb 16, 2018 10.0 7.70 10.60
MTGE 180216C00012500 C Feb 16, 2018 12.5 5.20 8.00
MTGE 180216C00015000 C Feb 16, 2018 15.0 2.80 5.60
MTGE 180216C00017500 C Feb 16, 2018 17.5 0.65 1.30
MTGE 180216C00020000 C Feb 16, 2018 20.0 0.00 0.05
MTGE 180216C00022500 C Feb 16, 2018 22.5 0.00 0.45
MTGE 180216C00025000 C Feb 16, 2018 25.0 0.00 0.30
MTGE 180216C00030000 C Feb 16, 2018 30.0 0.00 0.40
MTGE 180216C00035000 C Feb 16, 2018 35.0 0.00 0.45
MTGE 180216P00002500 P Feb 16, 2018 2.5 0.00 0.45
MTGE 180216P00005000 P Feb 16, 2018 5.0 0.00 0.45
MTGE 180216P00007500 P Feb 16, 2018 7.5 0.00 0.45
MTGE 180216P00010000 P Feb 16, 2018 10.0 0.00 0.40
MTGE 180216P00012500 P Feb 16, 2018 12.5 0.00 0.05
MTGE 180216P00015000 P Feb 16, 2018 15.0 0.00 0.10
MTGE 180216P00017500 P Feb 16, 2018 17.5 0.00 0.35
MTGE 180216P00020000 P Feb 16, 2018 20.0 1.40 2.30
MTGE 180216P00022500 P Feb 16, 2018 22.5 4.00 4.60
MTGE 180216P00025000 P Feb 16, 2018 25.0 6.30 7.40
MTGE 180216P00030000 P Feb 16, 2018 30.0 11.40 12.40
MTGE 180216P00035000 P Feb 16, 2018 35.0 16.30 17.40
MTGE 180316C00002500 C Mar 16, 2018 2.5 15.10 18.00
MTGE 180316C00005000 C Mar 16, 2018 5.0 12.60 15.60
MTGE 180316C00007500 C Mar 16, 2018 7.5 10.10 13.00
MTGE 180316C00010000 C Mar 16, 2018 10.0 7.80 10.50
MTGE 180316C00012500 C Mar 16, 2018 12.5 5.20 8.00
MTGE 180316C00015000 C Mar 16, 2018 15.0 2.70 5.60
MTGE 180316C00017500 C Mar 16, 2018 17.5 0.70 1.05
MTGE 180316C00020000 C Mar 16, 2018 20.0 0.00 0.10
MTGE 180316C00022500 C Mar 16, 2018 22.5 0.00 0.10
MTGE 180316C00025000 C Mar 16, 2018 25.0 0.00 0.30
MTGE 180316C00030000 C Mar 16, 2018 30.0 0.00 0.30
MTGE 180316C00035000 C Mar 16, 2018 35.0 0.00 0.50
MTGE 180316P00002500 P Mar 16, 2018 2.5 0.00 0.50
MTGE 180316P00005000 P Mar 16, 2018 5.0 0.00 0.40
MTGE 180316P00007500 P Mar 16, 2018 7.5 0.00 0.50
MTGE 180316P00010000 P Mar 16, 2018 10.0 0.00 0.45
MTGE 180316P00012500 P Mar 16, 2018 12.5 0.00 0.05
MTGE 180316P00015000 P Mar 16, 2018 15.0 0.00 0.10
MTGE 180316P00017500 P Mar 16, 2018 17.5 0.00 0.30
MTGE 180316P00020000 P Mar 16, 2018 20.0 1.45 2.35
MTGE 180316P00022500 P Mar 16, 2018 22.5 3.90 4.80
MTGE 180316P00025000 P Mar 16, 2018 25.0 6.40 7.40
MTGE 180316P00030000 P Mar 16, 2018 30.0 11.40 12.40
MTGE 180316P00035000 P Mar 16, 2018 35.0 16.40 17.40
MTGE 180615C00002500 C Jun 15, 2018 2.5 15.00 16.30
MTGE 180615C00005000 C Jun 15, 2018 5.0 12.50 13.80
MTGE 180615C00007500 C Jun 15, 2018 7.5 10.00 11.30
MTGE 180615C00010000 C Jun 15, 2018 10.0 7.90 8.50
MTGE 180615C00012500 C Jun 15, 2018 12.5 5.50 5.90
MTGE 180615C00015000 C Jun 15, 2018 15.0 2.55 4.00
MTGE 180615C00017500 C Jun 15, 2018 17.5 0.65 1.70
MTGE 180615C00020000 C Jun 15, 2018 20.0 0.00 0.20
MTGE 180615C00022500 C Jun 15, 2018 22.5 0.00 0.05
MTGE 180615C00025000 C Jun 15, 2018 25.0 0.00 0.35
MTGE 180615C00030000 C Jun 15, 2018 30.0 0.00 0.65
MTGE 180615C00035000 C Jun 15, 2018 35.0 0.00 0.65
MTGE 180615P00002500 P Jun 15, 2018 2.5 0.00 0.60
MTGE 180615P00005000 P Jun 15, 2018 5.0 0.00 0.30
MTGE 180615P00007500 P Jun 15, 2018 7.5 0.00 0.15
MTGE 180615P00010000 P Jun 15, 2018 10.0 0.00 0.10
MTGE 180615P00012500 P Jun 15, 2018 12.5 0.05 0.15
MTGE 180615P00015000 P Jun 15, 2018 15.0 0.15 0.25
MTGE 180615P00017500 P Jun 15, 2018 17.5 0.55 0.70
MTGE 180615P00020000 P Jun 15, 2018 20.0 1.65 2.55
MTGE 180615P00022500 P Jun 15, 2018 22.5 4.10 5.00
MTGE 180615P00025000 P Jun 15, 2018 25.0 6.50 8.00
MTGE 180615P00030000 P Jun 15, 2018 30.0 11.70 12.90
MTGE 180615P00035000 P Jun 15, 2018 35.0 16.70 17.70
OPRA data is delayed 15 minutes.