Cabot Oil And Gas Corp (COG)
| As of May 22 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| COG 130622C00035000 |
C |
06/22/13 |
35.0 |
34.70 |
37.60 |
| COG 130622C00040000 |
C |
06/22/13 |
40.0 |
29.80 |
32.50 |
| COG 130622C00045000 |
C |
06/22/13 |
45.0 |
24.90 |
25.80 |
| COG 130622C00050000 |
C |
06/22/13 |
50.0 |
19.80 |
21.10 |
| COG 130622C00055000 |
C |
06/22/13 |
55.0 |
15.40 |
15.90 |
| COG 130622C00060000 |
C |
06/22/13 |
60.0 |
10.70 |
10.90 |
| COG 130622C00065000 |
C |
06/22/13 |
65.0 |
6.20 |
6.40 |
| COG 130622C00070000 |
C |
06/22/13 |
70.0 |
2.75 |
2.85 |
| COG 130622C00075000 |
C |
06/22/13 |
75.0 |
0.85 |
0.95 |
| COG 130622C00080000 |
C |
06/22/13 |
80.0 |
0.20 |
0.30 |
| COG 130622C00085000 |
C |
06/22/13 |
85.0 |
0.00 |
0.25 |
| COG 130622C00090000 |
C |
06/22/13 |
90.0 |
0.00 |
0.10 |
| COG 130622C00095000 |
C |
06/22/13 |
95.0 |
0.00 |
0.05 |
| COG 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.05 |
| COG 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.05 |
| COG 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.05 |
| COG 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.10 |
| COG 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.15 |
| COG 130622P00060000 |
P |
06/22/13 |
60.0 |
0.15 |
0.25 |
| COG 130622P00065000 |
P |
06/22/13 |
65.0 |
0.65 |
0.75 |
| COG 130622P00070000 |
P |
06/22/13 |
70.0 |
2.15 |
2.25 |
| COG 130622P00075000 |
P |
06/22/13 |
75.0 |
5.20 |
5.50 |
| COG 130622P00080000 |
P |
06/22/13 |
80.0 |
9.40 |
10.10 |
| COG 130622P00085000 |
P |
06/22/13 |
85.0 |
14.20 |
15.90 |
| COG 130622P00090000 |
P |
06/22/13 |
90.0 |
17.50 |
20.40 |
| COG 130622P00095000 |
P |
06/22/13 |
95.0 |
22.50 |
25.60 |
| COG 130720C00025000 |
C |
07/20/13 |
25.0 |
43.50 |
47.40 |
| COG 130720C00026000 |
C |
07/20/13 |
26.0 |
42.70 |
46.50 |
| COG 130720C00027000 |
C |
07/20/13 |
27.0 |
42.30 |
45.40 |
| COG 130720C00028000 |
C |
07/20/13 |
28.0 |
40.90 |
44.50 |
| COG 130720C00029000 |
C |
07/20/13 |
29.0 |
40.70 |
43.30 |
| COG 130720C00030000 |
C |
07/20/13 |
30.0 |
38.90 |
42.40 |
| COG 130720C00031000 |
C |
07/20/13 |
31.0 |
38.00 |
41.40 |
| COG 130720C00032000 |
C |
07/20/13 |
32.0 |
36.50 |
40.70 |
| COG 130720C00033000 |
C |
07/20/13 |
33.0 |
35.50 |
39.60 |
| COG 130720C00034000 |
C |
07/20/13 |
34.0 |
35.60 |
37.90 |
| COG 130720C00035000 |
C |
07/20/13 |
35.0 |
34.50 |
36.90 |
| COG 130720C00036000 |
C |
07/20/13 |
36.0 |
33.90 |
35.30 |
| COG 130720C00037000 |
C |
07/20/13 |
37.0 |
32.90 |
33.90 |
| COG 130720C00038000 |
C |
07/20/13 |
38.0 |
31.90 |
33.10 |
| COG 130720C00039000 |
C |
07/20/13 |
39.0 |
30.90 |
32.00 |
| COG 130720C00040000 |
C |
07/20/13 |
40.0 |
29.90 |
30.90 |
| COG 130720C00041000 |
C |
07/20/13 |
41.0 |
28.90 |
29.90 |
| COG 130720C00042000 |
C |
07/20/13 |
42.0 |
27.90 |
29.00 |
| COG 130720C00043000 |
C |
07/20/13 |
43.0 |
26.90 |
27.90 |
| COG 130720C00044000 |
C |
07/20/13 |
44.0 |
25.90 |
26.90 |
| COG 130720C00045000 |
C |
07/20/13 |
45.0 |
25.40 |
25.90 |
| COG 130720C00046000 |
C |
07/20/13 |
46.0 |
24.40 |
24.90 |
| COG 130720C00047000 |
C |
07/20/13 |
47.0 |
23.40 |
24.00 |
| COG 130720C00048000 |
C |
07/20/13 |
48.0 |
22.40 |
22.90 |
| COG 130720C00049000 |
C |
07/20/13 |
49.0 |
21.30 |
22.10 |
| COG 130720C00050000 |
C |
07/20/13 |
50.0 |
20.60 |
20.90 |
| COG 130720C00055000 |
C |
07/20/13 |
55.0 |
15.70 |
16.00 |
| COG 130720C00060000 |
C |
07/20/13 |
60.0 |
11.10 |
11.30 |
| COG 130720C00065000 |
C |
07/20/13 |
65.0 |
7.00 |
7.20 |
| COG 130720C00070000 |
C |
07/20/13 |
70.0 |
3.80 |
4.00 |
| COG 130720C00075000 |
C |
07/20/13 |
75.0 |
1.80 |
1.90 |
| COG 130720C00080000 |
C |
07/20/13 |
80.0 |
0.75 |
0.80 |
| COG 130720C00085000 |
C |
07/20/13 |
85.0 |
0.25 |
0.35 |
| COG 130720C00090000 |
C |
07/20/13 |
90.0 |
0.05 |
0.25 |
| COG 130720C00095000 |
C |
07/20/13 |
95.0 |
0.00 |
0.25 |
| COG 130720C00100000 |
C |
07/20/13 |
100.0 |
0.00 |
0.15 |
| COG 130720C00105000 |
C |
07/20/13 |
105.0 |
0.00 |
0.10 |
| COG 130720P00025000 |
P |
07/20/13 |
25.0 |
0.00 |
0.10 |
| COG 130720P00026000 |
P |
07/20/13 |
26.0 |
0.00 |
0.10 |
| COG 130720P00027000 |
P |
07/20/13 |
27.0 |
0.00 |
0.10 |
| COG 130720P00028000 |
P |
07/20/13 |
28.0 |
0.00 |
0.10 |
| COG 130720P00029000 |
P |
07/20/13 |
29.0 |
0.00 |
0.10 |
| COG 130720P00030000 |
P |
07/20/13 |
30.0 |
0.00 |
0.10 |
| COG 130720P00031000 |
P |
07/20/13 |
31.0 |
0.00 |
0.10 |
| COG 130720P00032000 |
P |
07/20/13 |
32.0 |
0.00 |
0.10 |
| COG 130720P00033000 |
P |
07/20/13 |
33.0 |
0.00 |
0.10 |
| COG 130720P00034000 |
P |
07/20/13 |
34.0 |
0.00 |
0.15 |
| COG 130720P00035000 |
P |
07/20/13 |
35.0 |
0.00 |
0.15 |
| COG 130720P00036000 |
P |
07/20/13 |
36.0 |
0.00 |
0.15 |
| COG 130720P00037000 |
P |
07/20/13 |
37.0 |
0.00 |
0.10 |
| COG 130720P00038000 |
P |
07/20/13 |
38.0 |
0.00 |
0.15 |
| COG 130720P00039000 |
P |
07/20/13 |
39.0 |
0.00 |
0.15 |
| COG 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.20 |
| COG 130720P00041000 |
P |
07/20/13 |
41.0 |
0.00 |
0.20 |
| COG 130720P00042000 |
P |
07/20/13 |
42.0 |
0.00 |
0.15 |
| COG 130720P00043000 |
P |
07/20/13 |
43.0 |
0.00 |
0.15 |
| COG 130720P00044000 |
P |
07/20/13 |
44.0 |
0.00 |
0.20 |
| COG 130720P00045000 |
P |
07/20/13 |
45.0 |
0.00 |
0.20 |
| COG 130720P00046000 |
P |
07/20/13 |
46.0 |
0.00 |
0.20 |
| COG 130720P00047000 |
P |
07/20/13 |
47.0 |
0.00 |
0.20 |
| COG 130720P00048000 |
P |
07/20/13 |
48.0 |
0.00 |
0.30 |
| COG 130720P00049000 |
P |
07/20/13 |
49.0 |
0.00 |
0.30 |
| COG 130720P00050000 |
P |
07/20/13 |
50.0 |
0.05 |
0.25 |
| COG 130720P00055000 |
P |
07/20/13 |
55.0 |
0.25 |
0.35 |
| COG 130720P00060000 |
P |
07/20/13 |
60.0 |
0.55 |
0.70 |
| COG 130720P00065000 |
P |
07/20/13 |
65.0 |
1.45 |
1.55 |
| COG 130720P00070000 |
P |
07/20/13 |
70.0 |
3.20 |
3.40 |
| COG 130720P00075000 |
P |
07/20/13 |
75.0 |
6.10 |
6.30 |
| COG 130720P00080000 |
P |
07/20/13 |
80.0 |
9.80 |
10.80 |
| COG 130720P00085000 |
P |
07/20/13 |
85.0 |
14.50 |
15.20 |
| COG 130720P00090000 |
P |
07/20/13 |
90.0 |
19.30 |
19.80 |
| COG 130720P00095000 |
P |
07/20/13 |
95.0 |
24.30 |
24.60 |
| COG 130720P00100000 |
P |
07/20/13 |
100.0 |
27.50 |
30.10 |
| COG 130720P00105000 |
P |
07/20/13 |
105.0 |
32.50 |
35.90 |
| COG 131019C00030000 |
C |
10/19/13 |
30.0 |
39.30 |
42.60 |
| COG 131019C00035000 |
C |
10/19/13 |
35.0 |
35.20 |
36.00 |
| COG 131019C00040000 |
C |
10/19/13 |
40.0 |
30.30 |
31.20 |
| COG 131019C00045000 |
C |
10/19/13 |
45.0 |
25.90 |
26.20 |
| COG 131019C00050000 |
C |
10/19/13 |
50.0 |
20.70 |
22.00 |
| COG 131019C00055000 |
C |
10/19/13 |
55.0 |
16.50 |
17.80 |
| COG 131019C00060000 |
C |
10/19/13 |
60.0 |
12.50 |
13.60 |
| COG 131019C00065000 |
C |
10/19/13 |
65.0 |
9.40 |
9.70 |
| COG 131019C00070000 |
C |
10/19/13 |
70.0 |
6.50 |
6.80 |
| COG 131019C00075000 |
C |
10/19/13 |
75.0 |
4.30 |
4.50 |
| COG 131019C00080000 |
C |
10/19/13 |
80.0 |
2.70 |
2.85 |
| COG 131019C00085000 |
C |
10/19/13 |
85.0 |
1.60 |
1.75 |
| COG 131019C00090000 |
C |
10/19/13 |
90.0 |
0.95 |
1.05 |
| COG 131019C00095000 |
C |
10/19/13 |
95.0 |
0.50 |
0.70 |
| COG 131019C00100000 |
C |
10/19/13 |
100.0 |
0.25 |
0.45 |
| COG 131019C00105000 |
C |
10/19/13 |
105.0 |
0.15 |
0.30 |
| COG 131019P00030000 |
P |
10/19/13 |
30.0 |
0.00 |
0.20 |
| COG 131019P00035000 |
P |
10/19/13 |
35.0 |
0.10 |
0.25 |
| COG 131019P00040000 |
P |
10/19/13 |
40.0 |
0.20 |
0.35 |
| COG 131019P00045000 |
P |
10/19/13 |
45.0 |
0.40 |
0.55 |
| COG 131019P00050000 |
P |
10/19/13 |
50.0 |
0.80 |
0.95 |
| COG 131019P00055000 |
P |
10/19/13 |
55.0 |
1.35 |
1.50 |
| COG 131019P00060000 |
P |
10/19/13 |
60.0 |
2.35 |
2.50 |
| COG 131019P00065000 |
P |
10/19/13 |
65.0 |
3.80 |
4.00 |
| COG 131019P00070000 |
P |
10/19/13 |
70.0 |
5.90 |
6.10 |
| COG 131019P00075000 |
P |
10/19/13 |
75.0 |
8.60 |
8.90 |
| COG 131019P00080000 |
P |
10/19/13 |
80.0 |
11.90 |
12.40 |
| COG 131019P00085000 |
P |
10/19/13 |
85.0 |
15.20 |
16.70 |
| COG 131019P00090000 |
P |
10/19/13 |
90.0 |
19.80 |
21.00 |
| COG 131019P00095000 |
P |
10/19/13 |
95.0 |
24.70 |
25.60 |
| COG 131019P00100000 |
P |
10/19/13 |
100.0 |
29.30 |
30.20 |
| COG 131019P00105000 |
P |
10/19/13 |
105.0 |
34.30 |
34.90 |
| COG 140118C00015000 |
C |
01/18/14 |
15.0 |
55.00 |
56.40 |
| COG 140118C00018000 |
C |
01/18/14 |
18.0 |
51.90 |
53.40 |
| COG 140118C00020000 |
C |
01/18/14 |
20.0 |
50.00 |
51.30 |
| COG 140118C00022500 |
C |
01/18/14 |
22.5 |
47.40 |
48.70 |
| COG 140118C00025000 |
C |
01/18/14 |
25.0 |
45.00 |
46.30 |
| COG 140118C00027500 |
C |
01/18/14 |
27.5 |
42.80 |
43.50 |
| COG 140118C00030000 |
C |
01/18/14 |
30.0 |
40.50 |
41.10 |
| COG 140118C00032500 |
C |
01/18/14 |
32.5 |
38.20 |
38.70 |
| COG 140118C00035000 |
C |
01/18/14 |
35.0 |
35.90 |
36.30 |
| COG 140118C00037500 |
C |
01/18/14 |
37.5 |
33.50 |
33.90 |
| COG 140118C00040000 |
C |
01/18/14 |
40.0 |
31.20 |
31.60 |
| COG 140118C00042500 |
C |
01/18/14 |
42.5 |
28.90 |
29.30 |
| COG 140118C00045000 |
C |
01/18/14 |
45.0 |
26.10 |
27.30 |
| COG 140118C00047500 |
C |
01/18/14 |
47.5 |
24.40 |
24.80 |
| COG 140118C00050000 |
C |
01/18/14 |
50.0 |
22.30 |
22.60 |
| COG 140118C00052500 |
C |
01/18/14 |
52.5 |
20.20 |
20.50 |
| COG 140118C00055000 |
C |
01/18/14 |
55.0 |
18.10 |
18.50 |
| COG 140118C00060000 |
C |
01/18/14 |
60.0 |
14.50 |
14.80 |
| COG 140118C00065000 |
C |
01/18/14 |
65.0 |
11.20 |
11.50 |
| COG 140118C00070000 |
C |
01/18/14 |
70.0 |
8.40 |
8.80 |
| COG 140118C00075000 |
C |
01/18/14 |
75.0 |
6.20 |
6.50 |
| COG 140118C00080000 |
C |
01/18/14 |
80.0 |
4.40 |
4.60 |
| COG 140118C00085000 |
C |
01/18/14 |
85.0 |
3.00 |
3.30 |
| COG 140118C00090000 |
C |
01/18/14 |
90.0 |
2.05 |
2.25 |
| COG 140118C00095000 |
C |
01/18/14 |
95.0 |
1.30 |
1.55 |
| COG 140118C00100000 |
C |
01/18/14 |
100.0 |
0.85 |
1.00 |
| COG 140118C00105000 |
C |
01/18/14 |
105.0 |
0.50 |
0.70 |
| COG 140118P00015000 |
P |
01/18/14 |
15.0 |
0.00 |
0.15 |
| COG 140118P00018000 |
P |
01/18/14 |
18.0 |
0.00 |
0.20 |
| COG 140118P00020000 |
P |
01/18/14 |
20.0 |
0.00 |
0.25 |
| COG 140118P00022500 |
P |
01/18/14 |
22.5 |
0.00 |
0.35 |
| COG 140118P00025000 |
P |
01/18/14 |
25.0 |
0.15 |
0.35 |
| COG 140118P00027500 |
P |
01/18/14 |
27.5 |
0.15 |
0.35 |
| COG 140118P00030000 |
P |
01/18/14 |
30.0 |
0.20 |
0.40 |
| COG 140118P00032500 |
P |
01/18/14 |
32.5 |
0.30 |
0.50 |
| COG 140118P00035000 |
P |
01/18/14 |
35.0 |
0.40 |
0.60 |
| COG 140118P00037500 |
P |
01/18/14 |
37.5 |
0.55 |
0.70 |
| COG 140118P00040000 |
P |
01/18/14 |
40.0 |
0.65 |
0.85 |
| COG 140118P00042500 |
P |
01/18/14 |
42.5 |
0.80 |
1.00 |
| COG 140118P00045000 |
P |
01/18/14 |
45.0 |
1.05 |
1.25 |
| COG 140118P00047500 |
P |
01/18/14 |
47.5 |
1.35 |
1.55 |
| COG 140118P00050000 |
P |
01/18/14 |
50.0 |
1.65 |
1.85 |
| COG 140118P00052500 |
P |
01/18/14 |
52.5 |
2.05 |
2.25 |
| COG 140118P00055000 |
P |
01/18/14 |
55.0 |
2.60 |
2.80 |
| COG 140118P00060000 |
P |
01/18/14 |
60.0 |
3.80 |
4.10 |
| COG 140118P00065000 |
P |
01/18/14 |
65.0 |
5.60 |
5.80 |
| COG 140118P00070000 |
P |
01/18/14 |
70.0 |
7.70 |
8.00 |
| COG 140118P00075000 |
P |
01/18/14 |
75.0 |
10.40 |
10.70 |
| COG 140118P00080000 |
P |
01/18/14 |
80.0 |
13.60 |
14.00 |
| COG 140118P00085000 |
P |
01/18/14 |
85.0 |
17.20 |
17.60 |
| COG 140118P00090000 |
P |
01/18/14 |
90.0 |
21.20 |
21.50 |
| COG 140118P00095000 |
P |
01/18/14 |
95.0 |
25.50 |
25.90 |
| COG 140118P00100000 |
P |
01/18/14 |
100.0 |
30.00 |
30.40 |
| COG 140118P00105000 |
P |
01/18/14 |
105.0 |
34.70 |
35.10 |
| COG 150117C00025000 |
C |
01/17/15 |
25.0 |
45.60 |
47.50 |
| COG 150117C00028000 |
C |
01/17/15 |
28.0 |
42.70 |
44.70 |
| COG 150117C00030000 |
C |
01/17/15 |
30.0 |
40.70 |
43.00 |
| COG 150117C00033000 |
C |
01/17/15 |
33.0 |
38.00 |
40.30 |
| COG 150117C00035000 |
C |
01/17/15 |
35.0 |
36.20 |
38.60 |
| COG 150117C00038000 |
C |
01/17/15 |
38.0 |
33.80 |
36.10 |
| COG 150117C00040000 |
C |
01/17/15 |
40.0 |
32.10 |
34.20 |
| COG 150117C00043000 |
C |
01/17/15 |
43.0 |
29.90 |
31.80 |
| COG 150117C00045000 |
C |
01/17/15 |
45.0 |
27.90 |
30.60 |
| COG 150117C00047000 |
C |
01/17/15 |
47.0 |
26.60 |
28.80 |
| COG 150117C00050000 |
C |
01/17/15 |
50.0 |
24.80 |
26.00 |
| COG 150117C00055000 |
C |
01/17/15 |
55.0 |
21.30 |
22.00 |
| COG 150117C00060000 |
C |
01/17/15 |
60.0 |
18.30 |
19.00 |
| COG 150117C00065000 |
C |
01/17/15 |
65.0 |
14.90 |
16.20 |
| COG 150117C00070000 |
C |
01/17/15 |
70.0 |
12.90 |
14.70 |
| COG 150117C00075000 |
C |
01/17/15 |
75.0 |
10.70 |
11.60 |
| COG 150117C00080000 |
C |
01/17/15 |
80.0 |
8.80 |
9.60 |
| COG 150117C00085000 |
C |
01/17/15 |
85.0 |
7.20 |
7.90 |
| COG 150117C00090000 |
C |
01/17/15 |
90.0 |
5.80 |
6.50 |
| COG 150117C00095000 |
C |
01/17/15 |
95.0 |
4.70 |
5.60 |
| COG 150117C00100000 |
C |
01/17/15 |
100.0 |
3.80 |
4.40 |
| COG 150117C00105000 |
C |
01/17/15 |
105.0 |
3.00 |
3.60 |
| COG 150117P00025000 |
P |
01/17/15 |
25.0 |
0.60 |
0.95 |
| COG 150117P00028000 |
P |
01/17/15 |
28.0 |
0.80 |
1.15 |
| COG 150117P00030000 |
P |
01/17/15 |
30.0 |
0.95 |
1.20 |
| COG 150117P00033000 |
P |
01/17/15 |
33.0 |
1.05 |
1.60 |
| COG 150117P00035000 |
P |
01/17/15 |
35.0 |
1.25 |
1.90 |
| COG 150117P00038000 |
P |
01/17/15 |
38.0 |
1.80 |
2.10 |
| COG 150117P00040000 |
P |
01/17/15 |
40.0 |
1.95 |
2.75 |
| COG 150117P00043000 |
P |
01/17/15 |
43.0 |
2.75 |
3.20 |
| COG 150117P00045000 |
P |
01/17/15 |
45.0 |
3.20 |
3.60 |
| COG 150117P00047000 |
P |
01/17/15 |
47.0 |
3.60 |
4.00 |
| COG 150117P00050000 |
P |
01/17/15 |
50.0 |
4.40 |
4.80 |
| COG 150117P00055000 |
P |
01/17/15 |
55.0 |
5.70 |
6.30 |
| COG 150117P00060000 |
P |
01/17/15 |
60.0 |
7.60 |
8.10 |
| COG 150117P00065000 |
P |
01/17/15 |
65.0 |
9.70 |
10.30 |
| COG 150117P00070000 |
P |
01/17/15 |
70.0 |
12.00 |
13.10 |
| COG 150117P00075000 |
P |
01/17/15 |
75.0 |
14.90 |
15.60 |
| COG 150117P00080000 |
P |
01/17/15 |
80.0 |
17.80 |
19.60 |
| COG 150117P00085000 |
P |
01/17/15 |
85.0 |
21.30 |
22.00 |
| COG 150117P00090000 |
P |
01/17/15 |
90.0 |
24.60 |
26.10 |
| COG 150117P00095000 |
P |
01/17/15 |
95.0 |
28.40 |
30.50 |
| COG 150117P00100000 |
P |
01/17/15 |
100.0 |
32.40 |
33.80 |
| COG 150117P00105000 |
P |
01/17/15 |
105.0 |
36.40 |
38.10 |
|
