$19.16 0.00 (0.00%) Hatteras Financial Corp - NYSE

Nov. 28, 2014 | 01:01 PM
Last Trade: 19.16
Trade Time: Nov 28 01:01 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 19.16
Open: 19.15
Bid: 19.14
Ask: 19.19
Options:

Call Options: HTS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 HTS1420L11 7.90 0.00 7.70 776.0 8.70 788.0 0.0 0
12.00 HTS1420L12 6.90 0.00 6.70 88.0 7.60 79.0 0.0 0
13.00 HTS1420L13 5.90 0.00 5.70 109.0 6.70 109.0 0.0 0
14.00 HTS1420L14 5.00 0.00 4.80 104.0 5.60 104.0 0.0 0
15.00 HTS1420L15 4.00 0.00 3.80 109.0 4.50 109.0 0.0 0
16.00 HTS1420L16 3.00 0.00 2.80 241.0 3.50 202.0 0.0 0
17.00 HTS1420L17 2.05 0.00 1.90 145.0 2.40 88.0 0.0 0
18.00 HTS1420L18 1.07 0.02 0.95 574.0 1.40 142.0 1.0 20
19.00 HTS1420L19 0.35 0.00 0.20 1408.0 0.50 1656.0 20.0 316
20.00 HTS1420L20 0.05 -0.10 0.05 5.0 0.05 56.0 5.0 5
21.00 HTS1420L21 0.05 0.00 0.00 0.0 0.05 269.0 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 0.05 269.0 0.0 0
25.00 HTS1420L25 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
26.00 HTS1420L26 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
27.00 HTS1420L27 0.05 0.00 0.00 0.0 0.05 347.0 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 0.05 239.0 0.0 0
12.00 HTS1420X12 0.05 0.00 0.00 0.0 0.05 179.0 0.0 0
13.00 HTS1420X13 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
14.00 HTS1420X14 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
15.00 HTS1420X15 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
16.00 HTS1420X16 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
17.00 HTS1420X17 0.10 0.00 0.00 0.0 0.10 705.0 0.0 0
18.00 HTS1420X18 0.10 -0.15 0.10 1.0 0.15 1130.0 40.0 90
19.00 HTS1420X19 0.25 0.00 0.20 534.0 0.50 1890.0 25.0 1,979
20.00 HTS1420X20 1.00 0.20 0.75 707.0 1.25 567.0 62.0 141
21.00 HTS1420X21 2.15 0.40 1.70 496.0 2.25 550.0 150.0 205
22.00 HTS1420X22 2.70 0.00 2.60 192.0 3.40 164.0 0.0 0
23.00 HTS1420X23 3.70 0.00 3.60 74.0 4.40 96.0 0.0 0
24.00 HTS1420X24 4.70 0.00 4.60 114.0 5.40 76.0 0.0 0
25.00 HTS1420X25 5.60 0.00 5.60 104.0 6.30 104.0 0.0 0
26.00 HTS1420X26 6.60 0.00 6.50 109.0 7.30 99.0 0.0 0
27.00 HTS1420X27 7.60 0.00 7.50 539.0 8.50 533.0 0.0 0