Quote for AI (ARLINGTON ASSET INVSTMNT)

Data as of Oct 28, 2026

Last

12.33

Change

+0.04

Open

12.34

Previous

12.29

High

12.56

Low

12.03

Bid

-

Ask

-

Volume

4,175,467

Trades

-

Dividend

0.55

Yield

16.49%

Ex-Div

Sep 28, 2017

Impl Vol

0.567

Hist Vol

0.569

Opt Volume

6,258

Open Int

303,499

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panels more…

Short	Long	Debit	Months
Oct 16 '26 10.00	Nov 20 '26 10.00	-0.32	1
Oct 16 '26 10.00	Dec 17 '27 10.00	-2.60	14
Oct 16 '26 10.00	Dec 18 '26 10.00	-0.64	2
Oct 16 '26 10.00	Mar 19 '27 10.00	-1.32	5
Oct 16 '26 10.00	Jan 21 '28 10.00	-2.83	15
Oct 16 '26 10.00	Jan 19 '29 10.00	-4.25	27
Oct 16 '26 10.00	Jan 15 '27 10.00	-0.90	3
Oct 16 '26 10.00	Apr 16 '27 10.00	-1.52	6
Dec 17 '27 12.50	Jan 19 '29 12.50	-1.47	13
Mar 19 '27 12.50	Apr 16 '27 12.50	-0.04	1
Dec 17 '27 12.50	Jan 21 '28 12.50	0.03	1
Apr 16 '27 10.00	Dec 17 '27 10.00	-1.08	8
Jan 15 '27 10.00	Dec 17 '27 10.00	-1.70	11
Mar 19 '27 10.00	Dec 17 '27 10.00	-1.28	9
Dec 18 '26 12.50	Apr 16 '27 12.50	-0.80	4
Dec 18 '26 12.50	Jan 15 '27 12.50	-0.20	1
Mar 19 '27 12.50	Jan 19 '29 12.50	-3.09	22
Apr 16 '27 10.00	Jan 21 '28 10.00	-1.31	9
Apr 16 '27 10.00	Jan 19 '29 10.00	-2.73	21
Mar 19 '27 12.50	Jan 21 '28 12.50	-1.59	10
Jan 21 '28 12.50	Jan 19 '29 12.50	-1.50	12
Jan 15 '27 12.50	Apr 16 '27 12.50	-0.60	3
Jan 15 '27 10.00	Mar 19 '27 10.00	-0.42	2
Jan 15 '27 10.00	Jan 21 '28 10.00	-1.93	12
Dec 18 '26 10.00	Dec 17 '27 10.00	-1.96	12
Jan 15 '27 10.00	Jan 19 '29 10.00	-3.35	24
Mar 19 '27 10.00	Jan 21 '28 10.00	-1.51	10
Jan 21 '28 10.00	Jan 19 '29 10.00	-1.42	12
Mar 19 '27 10.00	Jan 19 '29 10.00	-2.93	22
Jan 15 '27 10.00	Apr 16 '27 10.00	-0.62	3
Dec 18 '26 12.50	Jan 19 '29 12.50	-3.85	25
Mar 19 '27 10.00	Apr 16 '27 10.00	-0.20	1
Dec 18 '26 12.50	Jan 21 '28 12.50	-2.35	13
Dec 18 '26 10.00	Mar 19 '27 10.00	-0.68	3
Dec 18 '26 10.00	Jan 21 '28 10.00	-2.19	13
Dec 18 '26 10.00	Jan 19 '29 10.00	-3.61	25
Dec 17 '27 10.00	Jan 21 '28 10.00	-0.23	1
Dec 18 '26 10.00	Jan 15 '27 10.00	-0.26	1
Dec 17 '27 10.00	Jan 19 '29 10.00	-1.65	13
Dec 18 '26 12.50	Mar 19 '27 12.50	-0.76	3