$8.32 +0.01 (0.12%) MFA Financial Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 8.32
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.01 (0.12%)
Prev Close: 8.31
Open: 8.34
Bid: 8.32
Ask: 8.34
Options:

Call Options: MFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 MFA1422K1 6.80 0.00 6.70 2196.0 7.90 2082.0 0.0 0
2.00 MFA1422K2 4.70 0.00 4.60 45.0 6.90 20.0 0.0 0
3.00 MFA1422K3 3.70 0.00 3.70 11.0 7.00 11.0 0.0 0
4.00 MFA1422K4 2.70 0.00 2.70 11.0 6.00 11.0 0.0 0
5.00 MFA1422K5 1.70 0.00 1.65 45.0 5.50 11.0 0.0 0
6.00 MFA1422K6 1.70 0.00 0.70 800.0 4.00 351.0 0.0 0
7.00 MFA1422K7 0.70 0.00 0.85 10.0 2.95 322.0 0.0 0
8.00 MFA1422K8 0.36 0.16 0.20 2586.0 0.55 2586.0 3.0 42
9.00 MFA1422K9 0.10 0.05 0.00 0.0 0.05 329.0 3.0 3
10.00 MFA1422K10 0.05 0.00 0.00 0.0 0.20 153.0 0.0 0
11.00 MFA1422K11 0.05 0.00 0.00 0.0 0.15 51.0 0.0 0
12.00 MFA1422K12 0.20 0.00 0.00 0.0 0.15 51.0 0.0 0
13.00 MFA1422K13 0.15 0.00 0.00 0.0 0.15 51.0 0.0 0
14.00 MFA1422K14 0.20 0.00 0.00 0.0 0.15 51.0 0.0 0
15.00 MFA1422K15 0.15 0.00 0.00 0.0 0.20 51.0 0.0 0
16.00 MFA1422K16 0.15 0.00 0.00 0.0 0.20 1455.0 0.0 0

Put Options: MFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 MFA1422W1 0.15 0.00 0.00 0.0 0.15 1702.0 0.0 0
2.00 MFA1422W2 0.15 0.00 0.00 0.0 0.15 51.0 0.0 0
3.00 MFA1422W3 0.30 0.00 0.00 0.0 0.15 51.0 0.0 0
4.00 MFA1422W4 0.25 0.00 0.00 0.0 0.15 51.0 0.0 0
5.00 MFA1422W5 0.25 0.00 0.00 0.0 0.05 100.0 0.0 0
6.00 MFA1422W6 0.25 0.00 0.00 0.0 0.20 276.0 0.0 0
7.00 MFA1422W7 0.15 -0.05 0.00 0.0 0.20 1785.0 3.0 3
8.00 MFA1422W8 0.10 0.00 0.05 10.0 0.25 2521.0 10.0 25
9.00 MFA1422W9 0.35 0.00 0.05 10.0 2.20 200.0 0.0 0
10.00 MFA1422W10 0.05 0.00 0.05 10.0 3.40 200.0 0.0 0
11.00 MFA1422W11 1.00 0.00 1.05 495.0 4.40 131.0 0.0 0
12.00 MFA1422W12 2.00 0.00 2.00 20.0 5.40 40.0 0.0 0
13.00 MFA1422W13 3.00 0.00 2.95 40.0 6.40 40.0 0.0 0
14.00 MFA1422W14 4.00 0.00 4.00 11.0 7.30 11.0 0.0 0
15.00 MFA1422W15 5.00 0.00 4.90 31.0 8.40 31.0 0.0 0
16.00 MFA1422W16 7.20 0.00 5.90 1666.0 9.40 1600.0 0.0 0