Costamare Inc $22.70

down -0.95


19/8/2014 04:02 PM  |  NYSE : CMRE  
Industries : Transportation / Shipping
Last Trade: 22.70
Trade Time: Aug 19 04:02 PM Eastern Daylight Time
Change: -0.95 (-4.02 %)
Prev Close: 23.65
Open: 23.37
Bid: 18.63
Ask: 26.82
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 13%
Options:

Call Options: CMRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMRE1420I2.5 19.00 0.00 18.50 431.0 21.50 431.0 0.0 0
5.00 CMRE1420I5 16.50 0.00 16.00 431.0 19.00 431.0 0.0 0
7.50 CMRE1420I7.5 14.00 0.00 13.70 167.0 15.60 85.0 0.0 0
10.00 CMRE1420I10 13.20 0.00 11.50 167.0 13.10 82.0 0.0 0
12.50 CMRE1420I12.5 10.10 0.00 9.50 126.0 10.60 65.0 0.0 0
15.00 CMRE1420I15 7.40 -0.50 7.00 166.0 8.10 72.0 8.0 8
17.50 CMRE1420I17.5 5.40 0.00 4.70 230.0 5.70 191.0 0.0 0
20.00 CMRE1420I20 3.80 0.70 2.20 532.0 2.95 117.0 50.0 10
22.50 CMRE1420I22.5 0.60 -0.45 0.40 832.0 0.95 295.0 50.0 291
25.00 CMRE1420I25 0.70 0.45 0.05 10.0 0.25 161.0 29.0 64
30.00 CMRE1420I30 0.30 0.05 0.10 11.0 0.40 595.0 50.0 50
35.00 CMRE1420I35 0.25 0.00 0.05 11.0 0.40 577.0 0.0 0

Put Options: CMRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CMRE1420U2.5 0.25 0.00 0.00 0.0 1.60 545.0 0.0 0
5.00 CMRE1420U5 0.25 0.00 0.00 0.0 0.40 129.0 0.0 0
7.50 CMRE1420U7.5 0.25 0.00 0.00 0.0 0.40 130.0 0.0 0
10.00 CMRE1420U10 0.25 0.00 0.00 0.0 0.40 192.0 0.0 0
12.50 CMRE1420U12.5 0.25 0.00 0.05 10.0 0.40 487.0 0.0 0
15.00 CMRE1420U15 0.25 0.00 0.05 10.0 0.40 630.0 0.0 0
17.50 CMRE1420U17.5 0.10 -0.15 0.10 30.0 0.40 415.0 30.0 30
20.00 CMRE1420U20 0.10 -0.35 0.05 10.0 0.30 148.0 250.0 235
22.50 CMRE1420U22.5 0.80 0.75 0.25 543.0 0.90 599.0 5.0 70
25.00 CMRE1420U25 1.35 0.05 2.10 149.0 2.70 210.0 11.0 33
30.00 CMRE1420U30 5.80 0.00 7.00 57.0 8.00 110.0 0.0 0
35.00 CMRE1420U35 10.30 0.00 12.00 167.0 13.60 611.0 0.0 0
Trading Center