$10.11 +0.08 (0.80%) Two Harbors Investment Corp - NYSE

Oct. 30, 2014 | 03:00 PM
Last Trade: 10.11
Trade Time: Oct 30 03:00 PM Eastern Daylight Time
Change: +0.08 (0.80%)
Prev Close: 10.03
Open: 10.02
Bid: 10.12
Ask: 10.12
Options:

Call Options: TWO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TWO1422K2 7.90 0.00 7.80 1408.0 8.90 1556.0 0.0 0
3.00 TWO1422K3 6.90 0.00 6.40 236.0 7.90 162.0 0.0 0
4.00 TWO1422K4 5.50 0.00 5.40 236.0 6.90 162.0 0.0 0
5.00 TWO1422K5 4.90 0.00 4.50 232.0 5.70 154.0 0.0 0
6.00 TWO1422K6 3.90 0.00 3.50 236.0 4.70 154.0 0.0 0
7.00 TWO1422K7 2.75 0.00 2.55 764.0 3.70 383.0 0.0 0
8.00 TWO1422K8 1.75 -0.15 1.85 1429.0 2.25 779.0 2.0 12
9.00 TWO1422K9 0.95 0.20 0.80 1772.0 1.25 821.0 15.0 15
10.00 TWO1422K10 0.20 0.00 0.10 2019.0 0.25 170.0 82.0 1,184
11.00 TWO1422K11 0.20 0.15 0.00 0.0 0.05 382.0 2.0 2
12.00 TWO1422K12 0.10 0.00 0.00 0.0 0.10 226.0 0.0 0
13.00 TWO1422K13 0.05 0.00 0.00 0.0 0.05 216.0 0.0 0
14.00 TWO1422K14 0.05 0.00 0.00 0.0 0.15 239.0 0.0 0
15.00 TWO1422K15 0.05 0.00 0.00 0.0 0.10 226.0 0.0 0
16.00 TWO1422K16 0.05 0.00 0.00 0.0 0.15 239.0 0.0 0
17.00 TWO1422K17 0.10 0.00 0.00 0.0 0.10 226.0 0.0 0
18.00 TWO1422K18 0.10 0.00 0.00 0.0 0.15 1363.0 0.0 0

Put Options: TWO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TWO1422W2 0.10 0.00 0.00 0.0 0.15 1387.0 0.0 0
3.00 TWO1422W3 0.10 0.00 0.00 0.0 0.15 186.0 0.0 0
4.00 TWO1422W4 0.10 0.00 0.00 0.0 0.15 462.0 0.0 0
5.00 TWO1422W5 0.05 0.00 0.00 0.0 0.10 226.0 0.0 0
6.00 TWO1422W6 0.05 0.00 0.00 0.0 0.15 767.0 0.0 0
7.00 TWO1422W7 0.05 0.00 0.00 0.0 0.15 776.0 0.0 0
8.00 TWO1422W8 0.05 0.00 0.00 0.0 0.10 675.0 0.0 0
9.00 TWO1422W9 0.10 0.00 0.05 20.0 0.15 1655.0 10.0 12
10.00 TWO1422W10 0.10 -0.05 0.05 1580.0 0.20 1601.0 20.0 169
11.00 TWO1422W11 0.80 0.00 0.65 876.0 1.20 462.0 0.0 0
12.00 TWO1422W12 1.80 0.00 1.50 905.0 2.25 342.0 0.0 0
13.00 TWO1422W13 2.80 0.00 2.30 911.0 3.50 350.0 0.0 0
14.00 TWO1422W14 3.80 0.00 3.30 250.0 4.50 143.0 0.0 0
15.00 TWO1422W15 4.80 0.00 4.30 250.0 5.50 143.0 0.0 0
16.00 TWO1422W16 5.80 0.00 5.10 250.0 6.60 151.0 0.0 0
17.00 TWO1422W17 6.70 0.00 6.10 250.0 7.60 151.0 0.0 0
18.00 TWO1422W18 7.70 0.00 7.60 1596.0 8.20 1515.0 0.0 0