Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mtge Investment Corporation (MTGE)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTGE 180720C00002500 C Jul 20, 2018 2.5 15.10 19.90
MTGE 180720C00005000 C Jul 20, 2018 5.0 12.50 17.40
MTGE 180720C00007500 C Jul 20, 2018 7.5 10.10 14.90
MTGE 180720C00010000 C Jul 20, 2018 10.0 7.50 12.40
MTGE 180720C00012500 C Jul 20, 2018 12.5 5.10 10.00
MTGE 180720C00015000 C Jul 20, 2018 15.0 2.50 7.40
MTGE 180720C00017500 C Jul 20, 2018 17.5 0.10 5.00
MTGE 180720C00020000 C Jul 20, 2018 20.0 0.00 4.90
MTGE 180720C00022500 C Jul 20, 2018 22.5 0.00 0.05
MTGE 180720C00025000 C Jul 20, 2018 25.0 0.00 4.90
MTGE 180720C00030000 C Jul 20, 2018 30.0 0.00 4.90
MTGE 180720C00035000 C Jul 20, 2018 35.0 0.00 4.90
MTGE 180720P00002500 P Jul 20, 2018 2.5 0.00 4.90
MTGE 180720P00005000 P Jul 20, 2018 5.0 0.00 4.90
MTGE 180720P00007500 P Jul 20, 2018 7.5 0.00 4.90
MTGE 180720P00010000 P Jul 20, 2018 10.0 0.00 4.90
MTGE 180720P00012500 P Jul 20, 2018 12.5 0.00 4.90
MTGE 180720P00015000 P Jul 20, 2018 15.0 0.00 4.90
MTGE 180720P00017500 P Jul 20, 2018 17.5 0.00 0.10
MTGE 180720P00020000 P Jul 20, 2018 20.0 0.00 4.80
MTGE 180720P00022500 P Jul 20, 2018 22.5 0.50 5.40
MTGE 180720P00025000 P Jul 20, 2018 25.0 3.10 7.80
MTGE 180720P00030000 P Jul 20, 2018 30.0 8.10 12.80
MTGE 180720P00035000 P Jul 20, 2018 35.0 13.20 17.80
MTGE 180817C00002500 C Aug 17, 2018 2.5 15.10 20.00
MTGE 180817C00005000 C Aug 17, 2018 5.0 12.50 17.40
MTGE 180817C00007500 C Aug 17, 2018 7.5 10.10 15.00
MTGE 180817C00010000 C Aug 17, 2018 10.0 7.70 12.40
MTGE 180817C00012500 C Aug 17, 2018 12.5 5.10 10.00
MTGE 180817C00015000 C Aug 17, 2018 15.0 2.70 7.40
MTGE 180817C00017500 C Aug 17, 2018 17.5 0.10 5.00
MTGE 180817C00020000 C Aug 17, 2018 20.0 0.00 4.90
MTGE 180817C00022500 C Aug 17, 2018 22.5 0.00 4.90
MTGE 180817C00025000 C Aug 17, 2018 25.0 0.00 4.90
MTGE 180817C00030000 C Aug 17, 2018 30.0 0.00 4.80
MTGE 180817C00035000 C Aug 17, 2018 35.0 0.00 4.80
MTGE 180817P00002500 P Aug 17, 2018 2.5 0.00 4.90
MTGE 180817P00005000 P Aug 17, 2018 5.0 0.00 4.90
MTGE 180817P00007500 P Aug 17, 2018 7.5 0.00 4.90
MTGE 180817P00010000 P Aug 17, 2018 10.0 0.00 4.90
MTGE 180817P00012500 P Aug 17, 2018 12.5 0.00 4.90
MTGE 180817P00015000 P Aug 17, 2018 15.0 0.00 4.90
MTGE 180817P00017500 P Aug 17, 2018 17.5 0.00 4.90
MTGE 180817P00020000 P Aug 17, 2018 20.0 0.00 4.90
MTGE 180817P00022500 P Aug 17, 2018 22.5 0.50 5.40
MTGE 180817P00025000 P Aug 17, 2018 25.0 3.10 7.80
MTGE 180817P00030000 P Aug 17, 2018 30.0 8.10 12.80
MTGE 180817P00035000 P Aug 17, 2018 35.0 13.10 17.80
MTGE 180921C00002500 C Sep 21, 2018 2.5 15.10 19.90
MTGE 180921C00005000 C Sep 21, 2018 5.0 12.60 17.40
MTGE 180921C00007500 C Sep 21, 2018 7.5 10.10 14.90
MTGE 180921C00010000 C Sep 21, 2018 10.0 7.50 12.30
MTGE 180921C00012500 C Sep 21, 2018 12.5 5.10 9.90
MTGE 180921C00015000 C Sep 21, 2018 15.0 2.50 7.30
MTGE 180921C00017500 C Sep 21, 2018 17.5 0.55 4.70
MTGE 180921C00020000 C Sep 21, 2018 20.0 0.00 4.50
MTGE 180921C00022500 C Sep 21, 2018 22.5 0.00 4.80
MTGE 180921C00025000 C Sep 21, 2018 25.0 0.00 4.80
MTGE 180921C00030000 C Sep 21, 2018 30.0 0.00 4.80
MTGE 180921C00035000 C Sep 21, 2018 35.0 0.00 4.80
MTGE 180921P00002500 P Sep 21, 2018 2.5 0.00 4.80
MTGE 180921P00005000 P Sep 21, 2018 5.0 0.00 4.80
MTGE 180921P00007500 P Sep 21, 2018 7.5 0.00 4.80
MTGE 180921P00010000 P Sep 21, 2018 10.0 0.00 4.80
MTGE 180921P00012500 P Sep 21, 2018 12.5 0.00 4.80
MTGE 180921P00015000 P Sep 21, 2018 15.0 0.00 0.50
MTGE 180921P00017500 P Sep 21, 2018 17.5 0.00 0.70
MTGE 180921P00020000 P Sep 21, 2018 20.0 0.25 4.70
MTGE 180921P00022500 P Sep 21, 2018 22.5 0.75 5.40
MTGE 180921P00025000 P Sep 21, 2018 25.0 3.40 8.00
MTGE 180921P00030000 P Sep 21, 2018 30.0 8.20 12.90
MTGE 180921P00035000 P Sep 21, 2018 35.0 13.10 17.90
MTGE 181221C00002500 C Dec 21, 2018 2.5 15.10 19.90
MTGE 181221C00005000 C Dec 21, 2018 5.0 12.60 17.40
MTGE 181221C00007500 C Dec 21, 2018 7.5 10.10 14.90
MTGE 181221C00010000 C Dec 21, 2018 10.0 7.50 12.30
MTGE 181221C00012500 C Dec 21, 2018 12.5 5.10 9.90
MTGE 181221C00015000 C Dec 21, 2018 15.0 2.50 7.30
MTGE 181221C00017500 C Dec 21, 2018 17.5 0.10 4.90
MTGE 181221C00020000 C Dec 21, 2018 20.0 0.00 1.25
MTGE 181221C00022500 C Dec 21, 2018 22.5 0.00 4.80
MTGE 181221C00025000 C Dec 21, 2018 25.0 0.00 0.10
MTGE 181221C00030000 C Dec 21, 2018 30.0 0.00 4.80
MTGE 181221C00035000 C Dec 21, 2018 35.0 0.00 4.80
MTGE 181221P00002500 P Dec 21, 2018 2.5 0.00 4.80
MTGE 181221P00005000 P Dec 21, 2018 5.0 0.00 4.80
MTGE 181221P00007500 P Dec 21, 2018 7.5 0.00 4.80
MTGE 181221P00010000 P Dec 21, 2018 10.0 0.00 4.80
MTGE 181221P00012500 P Dec 21, 2018 12.5 0.00 4.80
MTGE 181221P00015000 P Dec 21, 2018 15.0 0.00 4.80
MTGE 181221P00017500 P Dec 21, 2018 17.5 0.00 4.80
MTGE 181221P00020000 P Dec 21, 2018 20.0 0.40 4.80
MTGE 181221P00022500 P Dec 21, 2018 22.5 1.15 5.80
MTGE 181221P00025000 P Dec 21, 2018 25.0 3.50 8.30
MTGE 181221P00030000 P Dec 21, 2018 30.0 8.50 13.20
MTGE 181221P00035000 P Dec 21, 2018 35.0 13.50 18.20
OPRA data is delayed 15 minutes.