$12.38 0.00 (0.00%) Capstead Mortgage Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 12.38
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 12.38
Open: 12.26
Bid: 12.39
Ask: 12.40
Options:

Call Options: CMO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMO1418J2.5 9.20 0.00 9.20 15.0 10.50 1376.0 0.0 0
5.00 CMO1418J5 6.70 0.00 6.70 15.0 8.00 91.0 0.0 0
7.50 CMO1418J7.5 4.30 0.00 4.30 66.0 5.40 91.0 0.0 0
10.00 CMO1418J10 3.20 1.15 2.05 15.0 2.65 91.0 10.0 10
12.50 CMO1418J12.5 0.25 0.05 0.05 1.0 0.20 1636.0 1.0 1
15.00 CMO1418J15 0.10 0.00 0.00 0.0 0.10 1286.0 1.0 3
17.50 CMO1418J17.5 0.40 0.00 0.00 0.0 0.40 256.0 0.0 0
20.00 CMO1418J20 0.40 0.00 0.00 0.0 0.40 98.0 0.0 0
22.50 CMO1418J22.5 0.40 0.00 0.00 0.0 0.40 100.0 0.0 0
25.00 CMO1418J25 0.40 0.00 0.00 0.0 0.40 1362.0 0.0 0

Put Options: CMO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMO1418V2.5 0.40 0.00 0.00 0.0 0.40 1340.0 0.0 0
5.00 CMO1418V5 0.40 0.00 0.00 0.0 0.40 607.0 0.0 0
7.50 CMO1418V7.5 0.40 0.00 0.00 0.0 0.40 710.0 0.0 0
10.00 CMO1418V10 0.40 0.00 0.00 0.0 0.40 711.0 0.0 0
12.50 CMO1418V12.5 0.30 0.15 0.15 810.0 0.55 1792.0 4.0 43
15.00 CMO1418V15 2.30 0.15 2.15 1107.0 3.30 1082.0 20.0 20
17.50 CMO1418V17.5 4.60 0.00 4.60 91.0 5.70 66.0 0.0 0
20.00 CMO1418V20 7.00 0.00 7.00 80.0 8.30 15.0 0.0 0
22.50 CMO1418V22.5 9.50 0.00 9.50 80.0 10.80 15.0 0.0 0
25.00 CMO1418V25 11.50 0.00 11.50 1408.0 13.80 1383.0 0.0 0