$10.02 +0.09 (0.91%) Two Harbors Investment Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 10.02
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.09 (0.91%)
Prev Close: 9.93
Open: 9.92
Bid: 9.99
Ask: 10.05
Options:

Call Options: TWO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TWO1422K2 7.40 0.00 7.70 1402.0 8.40 1491.0 0.0 0
3.00 TWO1422K3 6.70 0.00 6.70 297.0 7.40 186.0 0.0 0
4.00 TWO1422K4 5.70 0.00 5.70 300.0 6.40 186.0 0.0 0
5.00 TWO1422K5 4.70 0.00 4.70 301.0 5.40 188.0 0.0 0
6.00 TWO1422K6 3.70 0.00 3.80 282.0 4.30 187.0 0.0 0
7.00 TWO1422K7 2.65 0.00 2.65 301.0 3.30 181.0 0.0 0
8.00 TWO1422K8 1.75 0.05 1.80 1555.0 2.15 830.0 2.0 12
9.00 TWO1422K9 0.95 0.10 0.80 1599.0 1.20 1565.0 15.0 15
10.00 TWO1422K10 0.20 0.08 0.15 871.0 0.25 680.0 98.0 905
11.00 TWO1422K11 0.20 0.10 0.00 0.0 0.10 1178.0 2.0 2
12.00 TWO1422K12 0.05 0.00 0.00 0.0 0.15 349.0 0.0 0
13.00 TWO1422K13 0.05 0.00 0.00 0.0 0.15 359.0 0.0 0
14.00 TWO1422K14 0.05 0.00 0.00 0.0 0.10 359.0 0.0 0
15.00 TWO1422K15 0.05 0.00 0.00 0.0 0.15 359.0 0.0 0
16.00 TWO1422K16 0.05 0.00 0.00 0.0 0.15 359.0 0.0 0
17.00 TWO1422K17 0.05 0.00 0.00 0.0 0.15 359.0 0.0 0
18.00 TWO1422K18 0.05 0.00 0.00 0.0 0.15 1652.0 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 1483.0 0.0 0
3.00 TWO1422W3 0.10 0.00 0.00 0.0 0.15 226.0 0.0 0
4.00 TWO1422W4 0.10 0.00 0.00 0.0 0.15 226.0 0.0 0
5.00 TWO1422W5 0.10 0.00 0.00 0.0 0.15 359.0 0.0 0
6.00 TWO1422W6 0.05 0.00 0.00 0.0 0.15 359.0 0.0 0
7.00 TWO1422W7 0.05 0.00 0.00 0.0 0.15 359.0 0.0 0
8.00 TWO1422W8 0.05 0.00 0.00 0.0 0.15 883.0 0.0 0
9.00 TWO1422W9 0.10 0.00 0.05 20.0 0.10 1794.0 10.0 12
10.00 TWO1422W10 0.20 0.00 0.15 60.0 0.25 278.0 30.0 44
11.00 TWO1422W11 0.85 0.00 0.85 1103.0 1.35 1593.0 0.0 0
12.00 TWO1422W12 1.85 0.00 1.90 105.0 2.35 219.0 0.0 0
13.00 TWO1422W13 2.90 0.00 2.85 163.0 3.50 143.0 0.0 0
14.00 TWO1422W14 3.90 0.00 3.80 240.0 4.50 215.0 0.0 0
15.00 TWO1422W15 4.90 0.00 4.80 240.0 5.50 215.0 0.0 0
16.00 TWO1422W16 5.80 0.00 5.80 240.0 6.60 215.0 0.0 0
17.00 TWO1422W17 6.90 0.00 6.80 240.0 7.60 215.0 0.0 0
18.00 TWO1422W18 7.90 0.00 7.80 1112.0 8.60 1410.0 0.0 0