$19.02 -0.12 (-0.63%) Hatteras Financial Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 19.02
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.63%)
Prev Close: 19.14
Open: 19.24
Bid: 18.19
Ask: 19.35
Options:

Call Options: HTS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 HTS1420L11 7.60 0.00 7.70 574.0 8.60 707.0 0.0 0
12.00 HTS1420L12 6.40 0.00 6.80 74.0 7.60 80.0 0.0 0
13.00 HTS1420L13 5.40 0.00 5.80 91.0 6.60 96.0 0.0 0
14.00 HTS1420L14 4.50 0.00 4.80 74.0 5.50 101.0 0.0 0
15.00 HTS1420L15 3.50 0.00 3.80 74.0 4.50 109.0 0.0 0
16.00 HTS1420L16 2.70 0.00 2.85 121.0 3.50 164.0 0.0 0
17.00 HTS1420L17 1.75 0.00 1.90 136.0 2.30 400.0 0.0 0
18.00 HTS1420L18 1.07 0.17 0.95 615.0 1.35 690.0 1.0 20
19.00 HTS1420L19 0.33 -0.03 0.20 1315.0 0.40 691.0 5.0 213
20.00 HTS1420L20 0.05 -0.10 0.05 5.0 0.15 931.0 5.0 5
21.00 HTS1420L21 0.05 0.00 0.00 0.0 0.05 411.0 0.0 0
22.00 HTS1420L22 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
23.00 HTS1420L23 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
24.00 HTS1420L24 0.05 0.00 0.00 0.0 0.05 225.0 0.0 0
25.00 HTS1420L25 0.05 0.00 0.00 0.0 0.05 225.0 0.0 0
26.00 HTS1420L26 0.05 0.00 0.00 0.0 0.05 225.0 0.0 0
27.00 HTS1420L27 0.05 0.00 0.00 0.0 0.05 296.0 0.0 0

Put Options: HTS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 HTS1420X11 0.05 0.00 0.00 0.0 0.05 302.0 0.0 0
12.00 HTS1420X12 0.05 0.00 0.00 0.0 0.05 260.0 0.0 0
13.00 HTS1420X13 0.05 0.00 0.00 0.0 0.05 260.0 0.0 0
14.00 HTS1420X14 0.05 0.00 0.00 0.0 0.05 264.0 0.0 0
15.00 HTS1420X15 0.05 0.00 0.00 0.0 0.05 264.0 0.0 0
16.00 HTS1420X16 0.10 0.00 0.00 0.0 0.10 444.0 0.0 0
17.00 HTS1420X17 0.15 0.00 0.00 0.0 0.15 989.0 0.0 0
18.00 HTS1420X18 0.10 -0.15 0.10 1.0 0.25 2121.0 40.0 50
19.00 HTS1420X19 0.40 0.05 0.35 157.0 0.45 815.0 25.0 1,788
20.00 HTS1420X20 1.00 0.10 0.85 646.0 1.20 72.0 62.0 141
21.00 HTS1420X21 2.15 0.35 1.85 742.0 2.20 265.0 150.0 205
22.00 HTS1420X22 2.70 0.00 2.70 170.0 3.30 109.0 0.0 0
23.00 HTS1420X23 3.50 0.00 3.70 101.0 4.30 96.0 0.0 0
24.00 HTS1420X24 4.50 0.00 4.70 101.0 5.30 96.0 0.0 0
25.00 HTS1420X25 5.40 0.00 5.50 129.0 6.40 99.0 0.0 0
26.00 HTS1420X26 6.40 0.00 6.50 115.0 7.40 91.0 0.0 0
27.00 HTS1420X27 7.60 0.00 7.60 690.0 8.40 592.0 0.0 0