Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Cobalt International Energy Inc (CIE)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 140419C00007500 C 04/19/14 7.5 10.50 10.80
CIE 140419C00010000 C 04/19/14 10.0 8.00 8.30
CIE 140419C00012500 C 04/19/14 12.5 5.50 5.80
CIE 140419C00015000 C 04/19/14 15.0 3.10 3.30
CIE 140419C00017500 C 04/19/14 17.5 0.60 0.75
CIE 140419C00020000 C 04/19/14 20.0 0.00 0.05
CIE 140419C00022500 C 04/19/14 22.5 0.00 0.05
CIE 140419C00025000 C 04/19/14 25.0 0.00 0.05
CIE 140419C00027500 C 04/19/14 27.5 0.00 0.05
CIE 140419C00030000 C 04/19/14 30.0 0.00 0.05
CIE 140419C00032500 C 04/19/14 32.5 0.00 0.05
CIE 140419C00035000 C 04/19/14 35.0 0.00 0.05
CIE 140419C00037500 C 04/19/14 37.5 0.00 0.05
CIE 140419C00040000 C 04/19/14 40.0 0.00 0.05
CIE 140419P00007500 P 04/19/14 7.5 0.00 0.05
CIE 140419P00010000 P 04/19/14 10.0 0.00 0.05
CIE 140419P00012500 P 04/19/14 12.5 0.00 0.05
CIE 140419P00015000 P 04/19/14 15.0 0.00 0.05
CIE 140419P00017500 P 04/19/14 17.5 0.00 0.05
CIE 140419P00020000 P 04/19/14 20.0 1.75 1.95
CIE 140419P00022500 P 04/19/14 22.5 4.20 4.50
CIE 140419P00025000 P 04/19/14 25.0 6.70 7.00
CIE 140419P00027500 P 04/19/14 27.5 9.20 9.50
CIE 140419P00030000 P 04/19/14 30.0 11.70 12.00
CIE 140419P00032500 P 04/19/14 32.5 14.20 14.50
CIE 140419P00035000 P 04/19/14 35.0 16.70 17.00
CIE 140419P00037500 P 04/19/14 37.5 19.20 19.50
CIE 140419P00040000 P 04/19/14 40.0 21.70 22.00
CIE 140517C00012500 C 05/17/14 12.5 5.50 5.90
CIE 140517C00015000 C 05/17/14 15.0 3.00 3.40
CIE 140517C00017500 C 05/17/14 17.5 1.00 1.15
CIE 140517C00020000 C 05/17/14 20.0 0.10 0.20
CIE 140517C00022500 C 05/17/14 22.5 0.00 0.05
CIE 140517P00012500 P 05/17/14 12.5 0.00 0.05
CIE 140517P00015000 P 05/17/14 15.0 0.00 0.10
CIE 140517P00017500 P 05/17/14 17.5 0.35 0.45
CIE 140517P00020000 P 05/17/14 20.0 1.90 2.10
CIE 140517P00022500 P 05/17/14 22.5 4.20 4.50
CIE 140719C00007500 C 07/19/14 7.5 10.20 11.10
CIE 140719C00010000 C 07/19/14 10.0 7.70 8.40
CIE 140719C00012500 C 07/19/14 12.5 5.20 6.00
CIE 140719C00015000 C 07/19/14 15.0 3.20 3.60
CIE 140719C00017500 C 07/19/14 17.5 1.50 1.65
CIE 140719C00020000 C 07/19/14 20.0 0.55 0.65
CIE 140719C00022500 C 07/19/14 22.5 0.15 0.25
CIE 140719C00025000 C 07/19/14 25.0 0.00 0.20
CIE 140719C00027500 C 07/19/14 27.5 0.00 0.10
CIE 140719C00030000 C 07/19/14 30.0 0.00 0.05
CIE 140719C00032500 C 07/19/14 32.5 0.00 0.05
CIE 140719C00035000 C 07/19/14 35.0 0.00 0.05
CIE 140719P00007500 P 07/19/14 7.5 0.00 0.05
CIE 140719P00010000 P 07/19/14 10.0 0.00 0.05
CIE 140719P00012500 P 07/19/14 12.5 0.00 0.10
CIE 140719P00015000 P 07/19/14 15.0 0.15 0.25
CIE 140719P00017500 P 07/19/14 17.5 0.80 0.90
CIE 140719P00020000 P 07/19/14 20.0 2.30 2.45
CIE 140719P00022500 P 07/19/14 22.5 4.30 4.80
CIE 140719P00025000 P 07/19/14 25.0 6.70 7.30
CIE 140719P00027500 P 07/19/14 27.5 9.20 9.70
CIE 140719P00030000 P 07/19/14 30.0 11.40 12.30
CIE 140719P00032500 P 07/19/14 32.5 14.00 14.80
CIE 140719P00035000 P 07/19/14 35.0 16.50 17.30
CIE 141018C00010000 C 10/18/14 10.0 7.30 9.10
CIE 141018C00012500 C 10/18/14 12.5 5.50 6.00
CIE 141018C00015000 C 10/18/14 15.0 3.50 3.90
CIE 141018C00017500 C 10/18/14 17.5 2.05 2.25
CIE 141018C00020000 C 10/18/14 20.0 1.00 1.15
CIE 141018C00022500 C 10/18/14 22.5 0.40 0.60
CIE 141018C00025000 C 10/18/14 25.0 0.10 0.25
CIE 141018P00010000 P 10/18/14 10.0 0.00 0.10
CIE 141018P00012500 P 10/18/14 12.5 0.05 0.35
CIE 141018P00015000 P 10/18/14 15.0 0.50 0.60
CIE 141018P00017500 P 10/18/14 17.5 1.35 1.45
CIE 141018P00020000 P 10/18/14 20.0 2.80 3.00
CIE 141018P00022500 P 10/18/14 22.5 4.60 5.10
CIE 141018P00025000 P 10/18/14 25.0 6.70 7.40
CIE 150117C00007500 C 01/17/15 7.5 9.80 11.70
CIE 150117C00010000 C 01/17/15 10.0 7.70 8.90
CIE 150117C00012500 C 01/17/15 12.5 5.20 7.00
CIE 150117C00015000 C 01/17/15 15.0 3.40 4.90
CIE 150117C00017500 C 01/17/15 17.5 2.40 2.80
CIE 150117C00020000 C 01/17/15 20.0 1.50 1.75
CIE 150117C00022500 C 01/17/15 22.5 0.75 1.05
CIE 150117C00025000 C 01/17/15 25.0 0.35 0.65
CIE 150117C00027500 C 01/17/15 27.5 0.10 0.40
CIE 150117C00030000 C 01/17/15 30.0 0.00 0.25
CIE 150117C00032500 C 01/17/15 32.5 0.00 0.25
CIE 150117C00035000 C 01/17/15 35.0 0.00 0.15
CIE 150117C00037500 C 01/17/15 37.5 0.00 0.10
CIE 150117C00040000 C 01/17/15 40.0 0.00 0.10
CIE 150117C00042500 C 01/17/15 42.5 0.00 0.10
CIE 150117P00007500 P 01/17/15 7.5 0.00 0.10
CIE 150117P00010000 P 01/17/15 10.0 0.10 0.35
CIE 150117P00012500 P 01/17/15 12.5 0.35 0.65
CIE 150117P00015000 P 01/17/15 15.0 0.80 1.15
CIE 150117P00017500 P 01/17/15 17.5 1.80 2.10
CIE 150117P00020000 P 01/17/15 20.0 3.20 3.60
CIE 150117P00022500 P 01/17/15 22.5 4.50 6.30
CIE 150117P00025000 P 01/17/15 25.0 6.80 7.90
CIE 150117P00027500 P 01/17/15 27.5 8.70 10.60
CIE 150117P00030000 P 01/17/15 30.0 11.10 12.80
CIE 150117P00032500 P 01/17/15 32.5 13.60 15.20
CIE 150117P00035000 P 01/17/15 35.0 16.20 17.60
CIE 150117P00037500 P 01/17/15 37.5 18.70 20.00
CIE 150117P00040000 P 01/17/15 40.0 21.30 22.40
CIE 150117P00042500 P 01/17/15 42.5 23.80 24.90
CIE 160115C00005000 C 01/15/16 5.0 12.10 14.50
CIE 160115C00007500 C 01/15/16 7.5 9.80 12.30
CIE 160115C00010000 C 01/15/16 10.0 7.70 10.30
CIE 160115C00012500 C 01/15/16 12.5 5.70 8.50
CIE 160115C00015000 C 01/15/16 15.0 4.20 6.90
CIE 160115C00017500 C 01/15/16 17.5 2.90 5.50
CIE 160115C00020000 C 01/15/16 20.0 1.90 4.40
CIE 160115C00022500 C 01/15/16 22.5 1.15 3.50
CIE 160115C00025000 C 01/15/16 25.0 0.65 2.80
CIE 160115C00027500 C 01/15/16 27.5 0.30 2.15
CIE 160115C00030000 C 01/15/16 30.0 0.35 1.70
CIE 160115C00032500 C 01/15/16 32.5 0.25 1.30
CIE 160115C00035000 C 01/15/16 35.0 0.10 1.00
CIE 160115C00037500 C 01/15/16 37.5 0.00 0.80
CIE 160115P00005000 P 01/15/16 5.0 0.00 0.25
CIE 160115P00007500 P 01/15/16 7.5 0.30 0.55
CIE 160115P00010000 P 01/15/16 10.0 0.65 1.10
CIE 160115P00012500 P 01/15/16 12.5 1.25 1.95
CIE 160115P00015000 P 01/15/16 15.0 1.45 3.00
CIE 160115P00017500 P 01/15/16 17.5 2.45 4.30
CIE 160115P00020000 P 01/15/16 20.0 3.70 5.90
CIE 160115P00022500 P 01/15/16 22.5 5.20 7.70
CIE 160115P00025000 P 01/15/16 25.0 7.00 9.70
CIE 160115P00027500 P 01/15/16 27.5 9.10 11.70
CIE 160115P00030000 P 01/15/16 30.0 11.20 13.80
CIE 160115P00032500 P 01/15/16 32.5 13.60 16.00
CIE 160115P00035000 P 01/15/16 35.0 16.00 18.30
CIE 160115P00037500 P 01/15/16 37.5 18.60 20.50

OPRA data is delayed 15 minutes.