$12.82 -0.02 (-0.16%) Capstead Mortgage Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 12.82
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.16%)
Prev Close: 12.84
Open: 12.83
Bid: 12.78
Ask: 12.98
Options:

Call Options: CMO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMO1422K2.5 9.80 0.00 8.00 1331.0 12.70 1331.0 0.0 0
5.00 CMO1422K5 7.10 0.00 7.80 20.0 8.00 20.0 0.0 0
7.50 CMO1422K7.5 4.80 0.00 3.40 100.0 7.30 100.0 0.0 0
10.00 CMO1422K10 2.90 0.65 1.70 21.0 3.10 42.0 2.0 2
12.50 CMO1422K12.5 0.48 0.43 0.30 119.0 0.50 405.0 3.0 106
15.00 CMO1422K15 0.05 0.00 0.00 0.0 0.05 11.0 7.0 50
17.50 CMO1422K17.5 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
20.00 CMO1422K20 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
22.50 CMO1422K22.5 0.25 0.00 0.00 0.0 0.35 140.0 0.0 0
25.00 CMO1422K25 0.25 0.00 0.00 0.0 0.25 1308.0 0.0 0

Put Options: CMO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMO1422W2.5 0.25 0.00 0.00 0.0 0.25 1331.0 0.0 0
5.00 CMO1422W5 0.25 0.00 0.00 0.0 0.25 188.0 0.0 0
7.50 CMO1422W7.5 0.25 0.00 0.00 0.0 0.25 188.0 0.0 0
10.00 CMO1422W10 0.15 -0.10 0.15 1.0 0.25 1381.0 1.0 53
12.50 CMO1422W12.5 0.05 0.00 0.05 20.0 0.15 76.0 120.0 262
15.00 CMO1422W15 2.70 0.75 2.00 10.0 4.80 1239.0 60.0 63
17.50 CMO1422W17.5 4.20 0.00 2.70 21.0 6.90 141.0 0.0 0
20.00 CMO1422W20 6.50 0.00 5.90 1.0 8.30 1.0 0.0 0
22.50 CMO1422W22.5 8.90 0.00 9.60 20.0 9.80 20.0 0.0 0
25.00 CMO1422W25 11.60 0.00 9.90 1320.0 14.40 1331.0 0.0 0