Costamare Inc $22.61

up +0.18


2/9/2014 04:02 PM  |  NYSE : CMRE  
Industries : Transportation / Shipping
Last Trade: 22.61
Trade Time: Sep 02 04:02 PM Eastern Daylight Time
Change: 0.18 (0.80 %)
Prev Close: 22.43
Open: 22.41
Bid: 22.59
Ask: 22.63
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CMRE Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: CMRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMRE1420I2.5 17.80 0.00 18.00 431.0 22.10 431.0 0.0 0
5.00 CMRE1420I5 15.30 0.00 15.50 431.0 19.70 431.0 0.0 0
7.50 CMRE1420I7.5 13.70 0.00 13.70 111.0 16.20 105.0 0.0 0
10.00 CMRE1420I10 11.30 0.00 11.60 111.0 13.70 105.0 0.0 0
12.50 CMRE1420I12.5 9.30 0.00 9.50 80.0 10.80 83.0 0.0 0
15.00 CMRE1420I15 7.40 0.60 7.00 201.0 8.20 200.0 8.0 8
17.50 CMRE1420I17.5 4.40 0.00 4.70 96.0 5.50 73.0 0.0 0
20.00 CMRE1420I20 3.80 1.75 2.20 550.0 3.40 741.0 50.0 10
22.50 CMRE1420I22.5 0.40 0.15 0.25 1082.0 0.75 938.0 6.0 347
25.00 CMRE1420I25 0.70 0.45 0.05 10.0 0.25 270.0 29.0 64
30.00 CMRE1420I30 0.30 -0.10 0.10 11.0 0.40 591.0 50.0 50
35.00 CMRE1420I35 0.40 0.00 0.05 11.0 0.40 580.0 0.0 0

Put Options: CMRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMRE1420U2.5 0.50 0.00 0.00 0.0 0.50 529.0 0.0 0
5.00 CMRE1420U5 0.40 0.00 0.00 0.0 0.40 188.0 0.0 0
7.50 CMRE1420U7.5 0.40 0.00 0.00 0.0 0.40 195.0 0.0 0
10.00 CMRE1420U10 0.40 0.00 0.00 0.0 0.40 196.0 0.0 0
12.50 CMRE1420U12.5 0.40 0.00 0.05 10.0 0.40 180.0 0.0 0
15.00 CMRE1420U15 0.40 0.00 0.05 10.0 0.40 177.0 0.0 0
17.50 CMRE1420U17.5 0.10 -0.30 0.10 30.0 0.40 597.0 30.0 30
20.00 CMRE1420U20 0.10 -0.35 0.05 10.0 0.40 579.0 250.0 235
22.50 CMRE1420U22.5 0.52 0.00 0.15 971.0 0.75 873.0 5.0 70
25.00 CMRE1420U25 1.35 -0.70 2.05 410.0 2.60 117.0 11.0 33
30.00 CMRE1420U30 6.90 0.00 6.90 118.0 8.00 123.0 0.0 0
35.00 CMRE1420U35 11.40 0.00 11.40 431.0 13.50 431.0 0.0 0
Trading Center