$3.09 +0.02 (0.65%) Chimera Investment Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 3.09
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.02 (0.65%)
Prev Close: 3.07
Open: 3.08
Bid: 3.09
Ask: 3.10
Options:

Call Options: CIM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CIM1422K0.5 2.25 0.00 2.25 3057.0 2.95 3057.0 0.0 0
1.00 CIM1422K1 2.15 0.00 1.90 1087.0 2.25 1009.0 2.0 1
1.50 CIM1422K1.5 1.40 0.00 1.40 966.0 1.80 1089.0 0.0 0
2.00 CIM1422K2 0.90 0.00 0.90 1543.0 1.30 1419.0 0.0 0
2.50 CIM1422K2.5 0.60 0.20 0.40 2794.0 0.80 2784.0 100.0 100
3.00 CIM1422K3 0.10 0.05 0.10 3.0 0.15 103.0 100.0 160
3.50 CIM1422K3.5 0.05 0.00 0.00 0.0 0.05 1421.0 33.0 33
4.00 CIM1422K4 0.05 0.00 0.00 0.0 0.05 1138.0 0.0 0
4.50 CIM1422K4.5 0.25 0.00 0.00 0.0 0.15 1779.0 0.0 0
5.00 CIM1422K5 0.25 0.00 0.00 0.0 0.25 1690.0 0.0 0
5.50 CIM1422K5.5 0.25 0.00 0.00 0.0 0.25 1690.0 0.0 0
6.00 CIM1422K6 0.25 0.00 0.00 0.0 0.15 1520.0 0.0 0
7.00 CIM1422K7 0.25 0.00 0.00 0.0 0.25 1500.0 0.0 0
8.00 CIM1422K8 0.15 0.00 0.00 0.0 0.20 2850.0 0.0 0

Put Options: CIM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CIM1422W0.5 0.25 0.00 0.00 0.0 0.10 2520.0 0.0 0
1.00 CIM1422W1 0.25 0.00 0.00 0.0 0.15 1769.0 0.0 0
1.50 CIM1422W1.5 0.25 0.00 0.00 0.0 0.10 2010.0 0.0 0
2.00 CIM1422W2 0.25 0.00 0.00 0.0 0.15 1869.0 0.0 0
2.50 CIM1422W2.5 0.25 0.00 0.00 0.0 0.20 3355.0 0.0 0
3.00 CIM1422W3 0.05 -0.10 0.00 0.0 0.10 3018.0 5.0 25
3.50 CIM1422W3.5 0.20 0.00 0.20 2959.0 0.60 1897.0 0.0 0
4.00 CIM1422W4 0.70 0.00 0.70 1465.0 1.10 927.0 0.0 0
4.50 CIM1422W4.5 1.20 0.00 1.20 798.0 1.60 677.0 0.0 0
5.00 CIM1422W5 1.70 0.00 1.70 798.0 2.10 658.0 0.0 0
5.50 CIM1422W5.5 2.05 0.00 2.05 1714.0 2.80 1195.0 0.0 0
6.00 CIM1422W6 2.55 0.00 2.55 1078.0 3.30 1003.0 0.0 0
7.00 CIM1422W7 3.50 0.00 3.60 35.0 4.30 723.0 0.0 0
8.00 CIM1422W8 4.60 0.00 4.60 2966.0 5.30 2461.0 0.0 0