$8.38 -0.01 (-0.12%) MFA Financial Inc - NYSE

Nov. 28, 2014 | 01:06 PM
Last Trade: 8.38
Trade Time: Nov 28 01:06 PM Eastern Daylight Time
Change: -0.01 (-0.12%)
Prev Close: 8.39
Open: 8.40
Bid: 8.37
Ask: 8.49
Options:

Call Options: MFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 MFA1420L1 7.10 0.00 7.20 768.0 9.10 1016.0 0.0 0
2.00 MFA1420L2 4.70 0.00 4.40 16.0 8.40 16.0 0.0 0
3.00 MFA1420L3 3.70 0.00 3.40 10.0 7.10 17.0 0.0 0
4.00 MFA1420L4 2.70 0.00 2.70 16.0 6.60 16.0 0.0 0
5.00 MFA1420L5 1.70 0.00 1.70 16.0 5.60 16.0 0.0 0
6.00 MFA1420L6 0.70 0.00 0.70 10.0 4.10 10.0 0.0 0
7.00 MFA1420L7 0.25 0.00 0.15 10.0 1.65 10.0 0.0 0
8.00 MFA1420L8 0.32 0.12 0.15 10.0 2.05 704.0 10.0 15
9.00 MFA1420L9 0.05 0.00 0.00 0.0 0.05 1.0 0.0 0
10.00 MFA1420L10 0.05 0.00 0.00 0.0 0.15 21.0 0.0 0
11.00 MFA1420L11 0.15 0.00 0.00 0.0 0.20 17.0 0.0 0
12.00 MFA1420L12 0.15 0.00 0.00 0.0 0.15 11.0 0.0 0
13.00 MFA1420L13 0.15 0.00 0.00 0.0 0.20 16.0 0.0 0
14.00 MFA1420L14 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
15.00 MFA1420L15 0.25 0.00 0.00 0.0 0.20 16.0 0.0 0
16.00 MFA1420L16 0.20 0.00 0.00 0.0 0.20 893.0 0.0 0

Put Options: MFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 MFA1420X1 0.20 0.00 0.00 0.0 0.20 1011.0 0.0 0
2.00 MFA1420X2 0.25 0.00 0.00 0.0 0.20 16.0 0.0 0
3.00 MFA1420X3 0.15 0.00 0.00 0.0 0.15 17.0 0.0 0
4.00 MFA1420X4 0.15 0.00 0.00 0.0 0.15 17.0 0.0 0
5.00 MFA1420X5 0.15 0.00 0.00 0.0 0.20 16.0 0.0 0
6.00 MFA1420X6 0.15 0.00 0.00 0.0 0.20 16.0 0.0 0
7.00 MFA1420X7 0.25 0.00 0.00 0.0 0.15 21.0 0.0 0
8.00 MFA1420X8 0.15 0.05 0.15 20.0 0.10 975.0 70.0 70
9.00 MFA1420X9 0.05 0.00 0.10 10.0 2.30 157.0 0.0 0
10.00 MFA1420X10 0.05 0.00 0.10 10.0 1.85 10.0 0.0 0
11.00 MFA1420X11 1.00 0.00 0.95 16.0 4.80 16.0 0.0 0
12.00 MFA1420X12 2.00 0.00 1.90 16.0 5.80 16.0 0.0 0
13.00 MFA1420X13 3.00 0.00 2.90 16.0 6.70 16.0 0.0 0
14.00 MFA1420X14 4.00 0.00 3.60 16.0 7.60 16.0 0.0 0
15.00 MFA1420X15 5.00 0.00 6.10 10.0 7.10 10.0 0.0 0
16.00 MFA1420X16 7.40 0.00 7.40 688.0 9.30 802.0 0.0 0