$16.51 +0.05 (0.30%) Invesco Mortgage Capital Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 16.51
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.05 (0.30%)
Prev Close: 16.46
Open: 16.46
Bid: 16.26
Ask: 16.74
Options:

Call Options: IVR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 IVR1422K9 6.80 0.00 7.00 943.0 8.10 943.0 0.0 0
10.00 IVR1422K10 6.30 0.00 5.90 49.0 7.20 49.0 0.0 0
11.00 IVR1422K11 5.00 0.00 5.30 117.0 5.70 51.0 0.0 0
12.00 IVR1422K12 4.30 0.00 4.00 115.0 4.80 59.0 0.0 0
13.00 IVR1422K13 2.60 0.00 3.30 152.0 3.80 154.0 0.0 0
14.00 IVR1422K14 2.00 0.00 2.30 92.0 2.90 188.0 1.0 1
15.00 IVR1422K15 1.35 0.00 1.35 99.0 1.85 480.0 0.0 0
16.00 IVR1422K16 0.70 0.35 0.60 241.0 0.75 39.0 260.0 203
17.00 IVR1422K17 0.15 0.10 0.05 921.0 0.20 981.0 28.0 420
18.00 IVR1422K18 0.10 0.00 0.00 0.0 0.10 288.0 0.0 0
19.00 IVR1422K19 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
20.00 IVR1422K20 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
21.00 IVR1422K21 0.30 0.00 0.00 0.0 0.20 158.0 0.0 0
22.00 IVR1422K22 0.30 0.00 0.00 0.0 0.20 172.0 0.0 0
23.00 IVR1422K23 0.20 0.00 0.00 0.0 0.20 152.0 0.0 0
24.00 IVR1422K24 0.20 0.00 0.00 0.0 0.20 152.0 0.0 0
25.00 IVR1422K25 0.20 0.00 0.00 0.0 0.10 294.0 0.0 0

Put Options: IVR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 IVR1422W9 0.30 0.00 0.00 0.0 0.10 197.0 0.0 0
10.00 IVR1422W10 0.25 0.00 0.00 0.0 0.20 272.0 0.0 0
11.00 IVR1422W11 0.05 -0.20 0.05 2.0 0.20 897.0 3002.0 3,002
12.00 IVR1422W12 0.25 0.00 0.00 0.0 0.20 433.0 0.0 0
13.00 IVR1422W13 0.05 -0.25 0.05 9.0 0.20 1325.0 18.0 18
14.00 IVR1422W14 0.15 0.00 0.05 100.0 0.15 685.0 1000.0 1,041
15.00 IVR1422W15 0.15 -0.10 0.05 13.0 0.20 1659.0 11.0 261
16.00 IVR1422W16 0.15 -0.05 0.10 727.0 0.25 191.0 211.0 192
17.00 IVR1422W17 0.50 0.00 0.35 1154.0 0.75 794.0 30.0 12
18.00 IVR1422W18 1.40 0.00 1.35 137.0 1.80 167.0 0.0 0
19.00 IVR1422W19 2.40 0.00 2.20 215.0 2.70 77.0 0.0 0
20.00 IVR1422W20 2.15 0.00 2.95 215.0 3.70 96.0 0.0 0
21.00 IVR1422W21 4.40 0.00 3.80 49.0 5.00 49.0 0.0 0
22.00 IVR1422W22 5.40 0.00 4.90 49.0 5.80 49.0 0.0 0
23.00 IVR1422W23 6.40 0.00 6.20 112.0 6.80 60.0 0.0 0
24.00 IVR1422W24 5.30 0.00 5.20 78.0 7.80 38.0 0.0 0
25.00 IVR1422W25 6.40 0.00 7.90 917.0 8.70 488.0 0.0 0