Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Cobalt International Energy Inc (CIE)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 140517C00012500 C 05/17/14 12.5 5.50 5.80
CIE 140517C00015000 C 05/17/14 15.0 3.10 3.30
CIE 140517C00017500 C 05/17/14 17.5 0.95 1.05
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 0.30 0.40
CIE 140517P00020000 P 05/17/14 20.0 1.80 2.05
CIE 140517P00022500 P 05/17/14 22.5 4.20 4.50
CIE 140621C00002500 C 06/21/14 2.5 15.30 16.10
CIE 140621C00005000 C 06/21/14 5.0 12.80 13.60
CIE 140621C00007500 C 06/21/14 7.5 10.30 11.10
CIE 140621C00010000 C 06/21/14 10.0 7.90 8.50
CIE 140621C00012500 C 06/21/14 12.5 5.40 6.00
CIE 140621C00015000 C 06/21/14 15.0 3.10 3.60
CIE 140621C00017500 C 06/21/14 17.5 1.25 1.40
CIE 140621C00020000 C 06/21/14 20.0 0.30 0.40
CIE 140621C00022500 C 06/21/14 22.5 0.00 0.25
CIE 140621C00025000 C 06/21/14 25.0 0.00 0.15
CIE 140621C00030000 C 06/21/14 30.0 0.00 0.05
CIE 140621C00035000 C 06/21/14 35.0 0.00 0.05
CIE 140621P00002500 P 06/21/14 2.5 0.00 0.05
CIE 140621P00005000 P 06/21/14 5.0 0.00 0.05
CIE 140621P00007500 P 06/21/14 7.5 0.00 0.05
CIE 140621P00010000 P 06/21/14 10.0 0.00 0.05
CIE 140621P00012500 P 06/21/14 12.5 0.00 0.05
CIE 140621P00015000 P 06/21/14 15.0 0.00 0.25
CIE 140621P00017500 P 06/21/14 17.5 0.60 0.70
CIE 140621P00020000 P 06/21/14 20.0 2.10 2.25
CIE 140621P00022500 P 06/21/14 22.5 4.10 4.70
CIE 140621P00025000 P 06/21/14 25.0 6.50 7.20
CIE 140621P00030000 P 06/21/14 30.0 11.40 12.20
CIE 140621P00035000 P 06/21/14 35.0 16.40 17.20
CIE 140719C00007500 C 07/19/14 7.5 10.30 11.10
CIE 140719C00010000 C 07/19/14 10.0 7.90 8.60
CIE 140719C00012500 C 07/19/14 12.5 5.50 6.00
CIE 140719C00015000 C 07/19/14 15.0 3.20 3.70
CIE 140719C00017500 C 07/19/14 17.5 1.40 1.55
CIE 140719C00020000 C 07/19/14 20.0 0.45 0.55
CIE 140719C00022500 C 07/19/14 22.5 0.15 0.20
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 0.20
CIE 140719P00017500 P 07/19/14 17.5 0.75 0.90
CIE 140719P00020000 P 07/19/14 20.0 2.25 2.40
CIE 140719P00022500 P 07/19/14 22.5 4.20 4.70
CIE 140719P00025000 P 07/19/14 25.0 6.60 7.10
CIE 140719P00027500 P 07/19/14 27.5 9.00 9.70
CIE 140719P00030000 P 07/19/14 30.0 11.30 12.20
CIE 140719P00032500 P 07/19/14 32.5 14.00 14.70
CIE 140719P00035000 P 07/19/14 35.0 16.40 17.20
CIE 141018C00010000 C 10/18/14 10.0 8.10 8.60
CIE 141018C00012500 C 10/18/14 12.5 5.50 6.50
CIE 141018C00015000 C 10/18/14 15.0 3.50 4.10
CIE 141018C00017500 C 10/18/14 17.5 2.00 2.20
CIE 141018C00020000 C 10/18/14 20.0 0.95 1.10
CIE 141018C00022500 C 10/18/14 22.5 0.40 0.55
CIE 141018C00025000 C 10/18/14 25.0 0.15 0.30
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 0.45 0.55
CIE 141018P00017500 P 10/18/14 17.5 1.30 1.45
CIE 141018P00020000 P 10/18/14 20.0 2.75 2.90
CIE 141018P00022500 P 10/18/14 22.5 4.50 4.90
CIE 141018P00025000 P 10/18/14 25.0 6.70 7.30
CIE 150117C00007500 C 01/17/15 7.5 10.20 11.30
CIE 150117C00010000 C 01/17/15 10.0 8.10 8.70
CIE 150117C00012500 C 01/17/15 12.5 5.80 6.40
CIE 150117C00015000 C 01/17/15 15.0 3.90 4.40
CIE 150117C00017500 C 01/17/15 17.5 2.45 2.85
CIE 150117C00020000 C 01/17/15 20.0 1.45 1.70
CIE 150117C00022500 C 01/17/15 22.5 0.75 1.05
CIE 150117C00025000 C 01/17/15 25.0 0.35 0.60
CIE 150117C00027500 C 01/17/15 27.5 0.15 0.35
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 0.05
CIE 150117P00007500 P 01/17/15 7.5 0.00 0.10
CIE 150117P00010000 P 01/17/15 10.0 0.10 0.25
CIE 150117P00012500 P 01/17/15 12.5 0.35 0.50
CIE 150117P00015000 P 01/17/15 15.0 0.80 1.00
CIE 150117P00017500 P 01/17/15 17.5 1.75 2.05
CIE 150117P00020000 P 01/17/15 20.0 3.10 3.50
CIE 150117P00022500 P 01/17/15 22.5 4.80 5.40
CIE 150117P00025000 P 01/17/15 25.0 6.90 7.50
CIE 150117P00027500 P 01/17/15 27.5 9.20 9.80
CIE 150117P00030000 P 01/17/15 30.0 11.50 12.30
CIE 150117P00032500 P 01/17/15 32.5 13.90 14.80
CIE 150117P00035000 P 01/17/15 35.0 16.40 17.20
CIE 150117P00037500 P 01/17/15 37.5 18.90 19.70
CIE 150117P00040000 P 01/17/15 40.0 21.20 22.30
CIE 150117P00042500 P 01/17/15 42.5 23.80 24.80
CIE 160115C00005000 C 01/15/16 5.0 12.50 14.10
CIE 160115C00007500 C 01/15/16 7.5 10.30 11.90
CIE 160115C00010000 C 01/15/16 10.0 8.50 9.60
CIE 160115C00012500 C 01/15/16 12.5 6.70 7.70
CIE 160115C00015000 C 01/15/16 15.0 5.10 6.10
CIE 160115C00017500 C 01/15/16 17.5 3.70 4.70
CIE 160115C00020000 C 01/15/16 20.0 2.70 3.50
CIE 160115C00022500 C 01/15/16 22.5 1.65 2.45
CIE 160115C00025000 C 01/15/16 25.0 1.20 1.80
CIE 160115C00027500 C 01/15/16 27.5 0.55 1.35
CIE 160115C00030000 C 01/15/16 30.0 0.50 1.00
CIE 160115C00032500 C 01/15/16 32.5 0.30 0.80
CIE 160115C00035000 C 01/15/16 35.0 0.15 0.65
CIE 160115C00037500 C 01/15/16 37.5 0.05 0.55
CIE 160115P00005000 P 01/15/16 5.0 0.00 0.20
CIE 160115P00007500 P 01/15/16 7.5 0.30 0.55
CIE 160115P00010000 P 01/15/16 10.0 0.65 1.05
CIE 160115P00012500 P 01/15/16 12.5 1.20 1.70
CIE 160115P00015000 P 01/15/16 15.0 2.00 2.50
CIE 160115P00017500 P 01/15/16 17.5 2.85 3.80
CIE 160115P00020000 P 01/15/16 20.0 4.40 5.10
CIE 160115P00022500 P 01/15/16 22.5 5.90 6.80
CIE 160115P00025000 P 01/15/16 25.0 7.70 8.70
CIE 160115P00027500 P 01/15/16 27.5 9.70 10.70
CIE 160115P00030000 P 01/15/16 30.0 11.60 12.80
CIE 160115P00032500 P 01/15/16 32.5 13.90 15.30
CIE 160115P00035000 P 01/15/16 35.0 16.30 17.40
CIE 160115P00037500 P 01/15/16 37.5 18.50 20.30

OPRA data is delayed 15 minutes.