$3.26 +0.03 (0.77%) Chimera Investment Corp - NYSE

Sep. 17, 2014 | 10:05 AM
Last Trade: 3.26
Trade Time: Sep 17 10:05 AM Eastern Daylight Time
Change: +0.03 (0.77%)
Prev Close: 3.23
Open: 3.23
Bid: 3.25
Ask: 3.26
Options:

Call Options: CIM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CIM1420I0.5 2.60 0.05 2.55 4041.0 2.90 4040.0 2.0 2
1.00 CIM1420I1 2.05 0.00 2.15 766.0 2.35 760.0 0.0 0
1.50 CIM1420I1.5 1.60 0.00 1.65 943.0 1.85 943.0 0.0 0
2.00 CIM1420I2 1.20 0.10 1.15 4290.0 1.30 1031.0 1.0 7
2.50 CIM1420I2.5 0.74 0.03 0.65 4360.0 0.80 1096.0 4.0 17
3.00 CIM1420I3 0.25 0.05 0.20 1726.0 0.30 1592.0 100.0 509
3.50 CIM1420I3.5 0.03 -0.02 0.05 80.0 0.05 2171.0 3.0 378
4.00 CIM1420I4 0.01 -0.04 0.00 0.0 0.05 1685.0 5.0 5
4.50 CIM1420I4.5 0.05 0.00 0.00 0.0 0.05 1425.0 0.0 0
5.00 CIM1420I5 0.15 0.00 0.00 0.0 0.10 2102.0 0.0 0
5.50 CIM1420I5.5 0.15 0.00 0.00 0.0 0.10 2102.0 0.0 0
6.00 CIM1420I6 0.15 0.00 0.00 0.0 0.10 2102.0 0.0 0
7.00 CIM1420I7 0.15 0.00 0.00 0.0 0.10 2102.0 0.0 0
8.00 CIM1420I8 0.15 0.00 0.00 0.0 0.10 3830.0 0.0 0
9.00 CIM1420I9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: CIM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CIM1420U0.5 0.15 0.00 0.00 0.0 0.10 3462.0 0.0 0
1.00 CIM1420U1 0.15 0.00 0.00 0.0 0.10 2102.0 0.0 0
1.50 CIM1420U1.5 0.15 0.00 0.00 0.0 0.10 2102.0 0.0 0
2.00 CIM1420U2 0.15 0.00 0.00 0.0 0.10 2102.0 0.0 0
2.50 CIM1420U2.5 0.15 0.00 0.00 0.0 0.15 2277.0 0.0 0
3.00 CIM1420U3 0.05 0.00 0.05 10.0 0.05 2092.0 50.0 52,371
3.50 CIM1420U3.5 0.30 0.15 0.10 4329.0 0.40 2148.0 1.0 1
4.00 CIM1420U4 0.90 0.30 0.60 3575.0 0.85 1195.0 10.0 10
4.50 CIM1420U4.5 1.15 0.00 1.15 743.0 1.35 743.0 0.0 0
5.00 CIM1420U5 1.65 0.00 1.65 743.0 1.85 743.0 0.0 0
5.50 CIM1420U5.5 2.10 0.00 2.15 743.0 2.35 743.0 0.0 0
6.00 CIM1420U6 2.60 0.00 2.65 743.0 2.85 743.0 0.0 0
7.00 CIM1420U7 3.60 0.00 3.60 686.0 3.90 686.0 0.0 0
8.00 CIM1420U8 4.60 0.00 4.70 1171.0 4.90 3244.0 0.0 0
9.00 CIM1420U9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0