Hatteras Financial Corp $19.60

down -0.07


29/7/2014 04:03 PM  |  NYSE : HTS  
Industries : Real Estate / Reit - Residential
Last Trade: 19.60
Trade Time: Jul 29 04:03 PM Eastern Daylight Time
Change: -0.07 (-0.36 %)
Prev Close: 19.67
Open: 19.71
Bid: 19.60
Ask: 19.61
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HTS Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: HTS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 HTS1416H9 10.10 -0.20 10.50 392.0 10.90 757.0 2.0 1
10.00 HTS1416H10 9.30 0.00 9.50 415.0 9.90 448.0 0.0 0
11.00 HTS1416H11 8.30 0.00 8.50 564.0 8.90 612.0 0.0 0
12.00 HTS1416H12 7.90 0.60 7.50 547.0 7.90 1125.0 16.0 16
13.00 HTS1416H13 6.12 -0.18 6.50 564.0 6.90 612.0 18.0 9
14.00 HTS1416H14 5.40 0.00 5.50 564.0 5.90 611.0 0.0 0
15.00 HTS1416H15 5.25 0.85 4.50 564.0 4.90 634.0 16.0 8
16.00 HTS1416H16 4.27 0.87 3.50 564.0 3.90 641.0 41.0 41
17.00 HTS1416H17 3.27 0.87 2.45 577.0 2.90 599.0 27.0 28
18.00 HTS1416H18 1.65 0.10 1.55 120.0 1.85 972.0 2.0 2
19.00 HTS1416H19 0.90 0.30 0.60 284.0 0.90 1389.0 5.0 26
20.00 HTS1416H20 0.05 0.00 0.05 1656.0 0.15 1834.0 5.0 994
21.00 HTS1416H21 0.05 0.00 0.05 5.0 0.05 1423.0 5.0 280
22.00 HTS1416H22 0.15 0.10 0.05 10.0 0.05 1291.0 3.0 3
23.00 HTS1416H23 0.05 0.00 0.05 20.0 0.05 1206.0 0.0 0
24.00 HTS1416H24 0.05 0.00 0.05 40.0 0.05 1206.0 0.0 0
25.00 HTS1416H25 0.05 0.00 0.00 0.0 0.05 1206.0 0.0 0
26.00 HTS1416H26 0.05 0.00 0.00 0.0 0.05 1286.0 0.0 0

Put Options: HTS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 HTS1416T9 0.05 0.00 0.05 31.0 0.05 1275.0 26.0 26
10.00 HTS1416T10 0.05 0.00 0.05 21.0 0.05 1275.0 37.0 37
11.00 HTS1416T11 0.05 0.00 0.05 16.0 0.05 1206.0 0.0 0
12.00 HTS1416T12 0.05 0.00 0.05 10.0 0.05 1206.0 0.0 0
13.00 HTS1416T13 0.35 0.30 0.05 25.0 0.05 201.0 2.0 2
14.00 HTS1416T14 0.50 0.45 0.05 10.0 0.05 1214.0 1.0 1
15.00 HTS1416T15 0.03 -0.02 0.05 608.0 0.05 201.0 2.0 60
16.00 HTS1416T16 0.36 0.31 0.05 10.0 0.05 1284.0 36.0 1,039
17.00 HTS1416T17 0.05 0.00 0.05 6.0 0.05 1346.0 6.0 1,088
18.00 HTS1416T18 0.15 0.05 0.05 47.0 0.10 2140.0 4.0 1,621
19.00 HTS1416T19 0.05 -0.10 0.05 10.0 0.10 986.0 15.0 625
20.00 HTS1416T20 0.40 0.10 0.40 822.0 0.55 626.0 9.0 722
21.00 HTS1416T21 1.42 0.27 1.15 1139.0 1.50 593.0 10.0 15
22.00 HTS1416T22 2.15 0.00 2.10 595.0 2.45 40.0 0.0 0
23.00 HTS1416T23 3.30 0.20 3.10 1150.0 3.50 627.0 6.0 7
24.00 HTS1416T24 4.00 -0.10 4.00 1423.0 4.50 487.0 8.0 8
25.00 HTS1416T25 5.10 0.00 5.10 611.0 5.50 551.0 0.0 0
26.00 HTS1416T26 6.10 0.00 6.10 1179.0 6.50 659.0 0.0 0
Trading Center