Options Lookup
Dynex Capital Inc (DX)
As of May 3 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| DX 240517C00002500 | C | May 17, 2024 | 2.5 | 9.30 | 10.80 |
| DX 240517C00005000 | C | May 17, 2024 | 5.0 | 6.40 | 8.20 |
| DX 240517C00007500 | C | May 17, 2024 | 7.5 | 4.30 | 5.60 |
| DX 240517C00010000 | C | May 17, 2024 | 10.0 | 1.95 | 3.10 |
| DX 240517C00012500 | C | May 17, 2024 | 12.5 | 0.00 | 0.10 |
| DX 240517C00015000 | C | May 17, 2024 | 15.0 | 0.00 | 0.05 |
| DX 240517C00017500 | C | May 17, 2024 | 17.5 | 0.00 | 0.65 |
| DX 240517C00020000 | C | May 17, 2024 | 20.0 | 0.00 | 0.75 |
| DX 240517C00022500 | C | May 17, 2024 | 22.5 | 0.00 | 0.75 |
| DX 240517C00025000 | C | May 17, 2024 | 25.0 | 0.00 | 0.75 |
| DX 240517P00002500 | P | May 17, 2024 | 2.5 | 0.00 | 0.75 |
| DX 240517P00005000 | P | May 17, 2024 | 5.0 | 0.00 | 0.05 |
| DX 240517P00007500 | P | May 17, 2024 | 7.5 | 0.00 | 0.75 |
| DX 240517P00010000 | P | May 17, 2024 | 10.0 | 0.00 | 0.10 |
| DX 240517P00012500 | P | May 17, 2024 | 12.5 | 0.40 | 0.70 |
| DX 240517P00015000 | P | May 17, 2024 | 15.0 | 2.85 | 4.40 |
| DX 240517P00017500 | P | May 17, 2024 | 17.5 | 5.20 | 5.50 |
| DX 240517P00020000 | P | May 17, 2024 | 20.0 | 7.80 | 9.30 |
| DX 240517P00022500 | P | May 17, 2024 | 22.5 | 10.20 | 10.50 |
| DX 240517P00025000 | P | May 17, 2024 | 25.0 | 12.70 | 13.00 |
| DX 240621C00002500 | C | Jun 21, 2024 | 2.5 | 8.00 | 10.70 |
| DX 240621C00005000 | C | Jun 21, 2024 | 5.0 | 6.30 | 7.70 |
| DX 240621C00007500 | C | Jun 21, 2024 | 7.5 | 4.30 | 5.30 |
| DX 240621C00010000 | C | Jun 21, 2024 | 10.0 | 0.45 | 2.90 |
| DX 240621C00012500 | C | Jun 21, 2024 | 12.5 | 0.15 | 0.20 |
| DX 240621C00015000 | C | Jun 21, 2024 | 15.0 | 0.00 | 0.05 |
| DX 240621C00017500 | C | Jun 21, 2024 | 17.5 | 0.00 | 0.10 |
| DX 240621C00020000 | C | Jun 21, 2024 | 20.0 | 0.00 | 1.00 |
| DX 240621C00022500 | C | Jun 21, 2024 | 22.5 | 0.00 | 1.00 |
| DX 240621C00025000 | C | Jun 21, 2024 | 25.0 | 0.00 | 0.75 |
| DX 240621P00002500 | P | Jun 21, 2024 | 2.5 | 0.00 | 1.00 |
| DX 240621P00005000 | P | Jun 21, 2024 | 5.0 | 0.00 | 1.00 |
| DX 240621P00007500 | P | Jun 21, 2024 | 7.5 | 0.00 | 0.75 |
| DX 240621P00010000 | P | Jun 21, 2024 | 10.0 | 0.00 | 0.05 |
| DX 240621P00012500 | P | Jun 21, 2024 | 12.5 | 0.00 | 0.75 |
| DX 240621P00015000 | P | Jun 21, 2024 | 15.0 | 2.70 | 3.70 |
| DX 240621P00017500 | P | Jun 21, 2024 | 17.5 | 5.20 | 5.90 |
| DX 240621P00020000 | P | Jun 21, 2024 | 20.0 | 7.70 | 8.40 |
| DX 240621P00022500 | P | Jun 21, 2024 | 22.5 | 10.10 | 10.90 |
| DX 240621P00025000 | P | Jun 21, 2024 | 25.0 | 12.60 | 13.40 |
| DX 240920C00002500 | C | Sep 20, 2024 | 2.5 | 8.90 | 9.70 |
| DX 240920C00005000 | C | Sep 20, 2024 | 5.0 | 6.70 | 7.80 |
| DX 240920C00007500 | C | Sep 20, 2024 | 7.5 | 4.50 | 4.70 |
| DX 240920C00010000 | C | Sep 20, 2024 | 10.0 | 1.80 | 2.95 |
| DX 240920C00012500 | C | Sep 20, 2024 | 12.5 | 0.35 | 0.50 |
| DX 240920C00015000 | C | Sep 20, 2024 | 15.0 | 0.00 | 0.10 |
| DX 240920C00017500 | C | Sep 20, 2024 | 17.5 | 0.00 | 0.15 |
| DX 240920C00020000 | C | Sep 20, 2024 | 20.0 | 0.00 | 2.00 |
| DX 240920C00022500 | C | Sep 20, 2024 | 22.5 | 0.00 | 2.00 |
| DX 240920C00025000 | C | Sep 20, 2024 | 25.0 | 0.00 | 2.00 |
| DX 240920P00002500 | P | Sep 20, 2024 | 2.5 | 0.00 | 2.00 |
| DX 240920P00005000 | P | Sep 20, 2024 | 5.0 | 0.00 | 2.00 |
| DX 240920P00007500 | P | Sep 20, 2024 | 7.5 | 0.00 | 0.75 |
| DX 240920P00010000 | P | Sep 20, 2024 | 10.0 | 0.00 | 0.25 |
| DX 240920P00012500 | P | Sep 20, 2024 | 12.5 | 0.85 | 1.25 |
| DX 240920P00015000 | P | Sep 20, 2024 | 15.0 | 1.45 | 4.90 |
| DX 240920P00017500 | P | Sep 20, 2024 | 17.5 | 4.60 | 6.10 |
| DX 240920P00020000 | P | Sep 20, 2024 | 20.0 | 7.80 | 9.60 |
| DX 240920P00022500 | P | Sep 20, 2024 | 22.5 | 9.50 | 11.00 |
| DX 240920P00025000 | P | Sep 20, 2024 | 25.0 | 12.70 | 14.00 |
| DX 241220C00002500 | C | Dec 20, 2024 | 2.5 | 9.40 | 9.80 |
| DX 241220C00005000 | C | Dec 20, 2024 | 5.0 | 6.70 | 7.30 |
| DX 241220C00007500 | C | Dec 20, 2024 | 7.5 | 4.30 | 4.90 |
| DX 241220C00010000 | C | Dec 20, 2024 | 10.0 | 1.70 | 2.85 |
| DX 241220C00012500 | C | Dec 20, 2024 | 12.5 | 0.50 | 0.65 |
| DX 241220C00015000 | C | Dec 20, 2024 | 15.0 | 0.05 | 0.10 |
| DX 241220C00017500 | C | Dec 20, 2024 | 17.5 | 0.00 | 0.05 |
| DX 241220C00020000 | C | Dec 20, 2024 | 20.0 | 0.00 | 0.75 |
| DX 241220C00022500 | C | Dec 20, 2024 | 22.5 | 0.00 | 1.25 |
| DX 241220P00002500 | P | Dec 20, 2024 | 2.5 | 0.00 | 2.30 |
| DX 241220P00005000 | P | Dec 20, 2024 | 5.0 | 0.00 | 2.30 |
| DX 241220P00007500 | P | Dec 20, 2024 | 7.5 | 0.00 | 0.20 |
| DX 241220P00010000 | P | Dec 20, 2024 | 10.0 | 0.10 | 0.45 |
| DX 241220P00012500 | P | Dec 20, 2024 | 12.5 | 1.15 | 2.65 |
| DX 241220P00015000 | P | Dec 20, 2024 | 15.0 | 3.10 | 3.90 |
| DX 241220P00017500 | P | Dec 20, 2024 | 17.5 | 5.50 | 6.30 |
| DX 241220P00020000 | P | Dec 20, 2024 | 20.0 | 7.90 | 8.70 |
| DX 241220P00022500 | P | Dec 20, 2024 | 22.5 | 10.50 | 11.10 |
OPRA data is delayed 15 minutes.