$22.51 -0.06 (-0.27%) Costamare Inc - NYSE

Sep. 16, 2014 | 04:02 PM
Last Trade: 22.51
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: -0.06 (-0.27%)
Prev Close: 22.57
Open: 22.44
Bid: 22.50
Ask: 23.08
Options:

Call Options: CMRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMRE1420I2.5 17.90 0.00 17.90 449.0 22.10 449.0 0.0 0
5.00 CMRE1420I5 15.40 0.00 15.40 437.0 19.60 449.0 0.0 0
7.50 CMRE1420I7.5 13.70 0.00 12.60 10.0 17.40 10.0 0.0 0
10.00 CMRE1420I10 11.30 0.00 11.40 20.0 13.70 20.0 0.0 0
12.50 CMRE1420I12.5 9.30 0.00 9.40 31.0 10.70 31.0 0.0 0
15.00 CMRE1420I15 7.40 0.60 6.90 20.0 8.20 20.0 8.0 8
17.50 CMRE1420I17.5 4.50 0.00 4.50 20.0 5.50 20.0 0.0 0
20.00 CMRE1420I20 3.80 1.75 2.05 447.0 2.75 387.0 50.0 10
22.50 CMRE1420I22.5 0.15 0.05 0.10 50.0 0.25 150.0 1939.0 347
25.00 CMRE1420I25 0.70 0.45 0.05 10.0 0.10 195.0 29.0 64
30.00 CMRE1420I30 0.30 0.05 0.10 11.0 0.25 586.0 50.0 50
35.00 CMRE1420I35 0.25 0.00 0.05 11.0 0.25 598.0 0.0 0

Put Options: CMRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMRE1420U2.5 0.90 0.00 0.00 0.0 0.60 619.0 0.0 0
5.00 CMRE1420U5 0.25 0.00 0.00 0.0 0.25 136.0 0.0 0
7.50 CMRE1420U7.5 0.25 0.00 0.00 0.0 0.25 136.0 0.0 0
10.00 CMRE1420U10 0.25 0.00 0.00 0.0 0.25 72.0 0.0 0
12.50 CMRE1420U12.5 0.25 0.00 0.05 10.0 0.25 94.0 0.0 0
15.00 CMRE1420U15 0.25 0.00 0.05 10.0 0.25 94.0 0.0 0
17.50 CMRE1420U17.5 0.10 -0.15 0.10 30.0 0.25 582.0 30.0 30
20.00 CMRE1420U20 0.10 -0.10 0.05 10.0 0.25 571.0 250.0 235
22.50 CMRE1420U22.5 0.52 0.47 0.10 11.0 0.55 724.0 5.0 70
25.00 CMRE1420U25 1.35 -0.80 2.05 437.0 2.75 307.0 11.0 33
30.00 CMRE1420U30 7.00 0.00 6.90 20.0 8.20 20.0 0.0 0
35.00 CMRE1420U35 11.50 0.00 11.40 449.0 13.70 449.0 0.0 0