$3.38 -0.01 (-0.30%) Chimera Investment Corp - NYSE

Nov. 28, 2014 | 01:05 PM
Last Trade: 3.38
Trade Time: Nov 28 01:05 PM Eastern Daylight Time
Change: -0.01 (-0.30%)
Prev Close: 3.39
Open: 3.39
Bid: 3.37
Ask: 3.40
Options:

Call Options: CIM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CIM1420L0.5 2.80 0.00 2.80 1564.0 3.00 1649.0 0.0 0
1.00 CIM1420L1 2.30 0.00 2.30 840.0 2.50 930.0 0.0 0
1.50 CIM1420L1.5 1.80 0.00 1.80 840.0 2.00 905.0 0.0 0
2.00 CIM1420L2 1.15 -0.15 1.30 920.0 1.50 1050.0 1.0 3
2.50 CIM1420L2.5 0.60 -0.15 0.75 1855.0 0.95 1027.0 3.0 103
3.00 CIM1420L3 0.40 0.05 0.35 780.0 0.45 1518.0 5.0 376
3.50 CIM1420L3.5 0.01 -0.04 0.05 7.0 0.05 1461.0 3.0 179
4.00 CIM1420L4 0.15 0.00 0.00 0.0 0.10 1706.0 0.0 0
4.50 CIM1420L4.5 0.05 0.00 0.00 0.0 0.05 1009.0 0.0 0
5.00 CIM1420L5 0.15 0.00 0.00 0.0 0.10 1483.0 0.0 0
5.50 CIM1420L5.5 0.15 0.00 0.00 0.0 0.10 1486.0 0.0 0
6.00 CIM1420L6 0.15 0.00 0.00 0.0 0.10 1481.0 0.0 0
7.00 CIM1420L7 0.15 0.00 0.00 0.0 0.15 1541.0 0.0 0
8.00 CIM1420L8 0.15 0.00 0.00 0.0 0.10 2161.0 0.0 0
9.00 CIM1420L9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
10.00 CIM1420L10 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 CIM1420X0.5 0.15 0.00 0.00 0.0 0.10 2194.0 0.0 0
1.00 CIM1420X1 0.15 0.00 0.00 0.0 0.10 1412.0 0.0 0
1.50 CIM1420X1.5 0.15 0.00 0.00 0.0 0.10 1412.0 0.0 0
2.00 CIM1420X2 0.15 0.00 0.00 0.0 0.10 1644.0 0.0 0
2.50 CIM1420X2.5 0.15 0.00 0.00 0.0 0.10 1751.0 0.0 0
3.00 CIM1420X3 0.05 0.00 0.05 1.0 0.05 1371.0 20.0 33
3.50 CIM1420X3.5 0.40 0.35 0.05 40.0 0.20 1871.0 20.0 61
4.00 CIM1420X4 0.90 0.35 0.50 1519.0 0.75 1225.0 100.0 0
4.50 CIM1420X4.5 1.05 0.00 1.00 865.0 1.25 845.0 0.0 0
5.00 CIM1420X5 1.88 0.33 1.50 875.0 1.75 855.0 20.0 15
5.50 CIM1420X5.5 2.05 0.00 2.00 865.0 2.25 845.0 0.0 0
6.00 CIM1420X6 2.55 0.00 2.50 755.0 2.75 755.0 0.0 0
7.00 CIM1420X7 3.50 0.00 3.50 685.0 3.70 565.0 0.0 0
8.00 CIM1420X8 4.50 0.00 4.50 1449.0 4.70 835.0 0.0 0
9.00 CIM1420X9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
10.00 CIM1420X10 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0