$10.19 -0.49 (-4.59%) Cobalt International Energy Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 10.19
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.49 (-4.59%)
Prev Close: 10.68
Open: 10.55
Bid: 10.02
Ask: 12.05
Options:

Call Options: CIE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CIE1420L2.5 7.10 0.00 7.60 132.0 7.90 331.0 0.0 0
4.00 CIE1420L4 6.40 0.00 5.10 559.0 7.60 559.0 0.0 0
5.00 CIE1420L5 5.10 0.00 5.10 253.0 5.40 388.0 0.0 0
6.00 CIE1420L6 4.40 0.00 3.90 453.0 4.40 336.0 0.0 0
7.50 CIE1420L7.5 2.65 0.00 2.65 242.0 2.95 509.0 0.0 0
9.00 CIE1420L9 1.75 0.10 1.35 148.0 1.55 325.0 100.0 100
10.00 CIE1420L10 0.80 -0.40 0.75 17.0 0.85 431.0 32.0 403
11.00 CIE1420L11 0.35 -0.16 0.30 60.0 0.40 384.0 130.0 2,215
12.50 CIE1420L12.5 0.15 0.00 0.05 70.0 0.15 732.0 15.0 2,128
14.00 CIE1420L14 0.05 0.00 0.05 10.0 0.15 1622.0 0.0 0
15.00 CIE1420L15 0.15 0.00 0.05 10.0 0.10 837.0 1.0 1
16.00 CIE1420L16 0.10 0.00 0.05 10.0 0.10 529.0 0.0 0
17.50 CIE1420L17.5 0.10 0.00 0.05 75.0 0.10 581.0 0.0 0
20.00 CIE1420L20 0.10 0.00 0.00 0.0 0.10 756.0 0.0 0

Put Options: CIE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CIE1420X2.5 0.10 0.00 0.00 0.0 0.05 25.0 0.0 0
4.00 CIE1420X4 0.10 0.00 0.00 0.0 0.15 671.0 0.0 0
5.00 CIE1420X5 0.10 0.00 0.00 0.0 0.10 554.0 0.0 0
6.00 CIE1420X6 0.10 0.00 0.05 1.0 0.10 339.0 0.0 0
7.50 CIE1420X7.5 0.10 -0.05 0.05 88.0 0.15 969.0 15.0 943
9.00 CIE1420X9 0.25 0.20 0.15 529.0 0.30 251.0 20.0 142
10.00 CIE1420X10 0.55 0.15 0.50 360.0 0.65 151.0 63.0 1,107
11.00 CIE1420X11 0.75 0.00 0.90 1250.0 1.20 134.0 10.0 117
12.50 CIE1420X12.5 1.70 0.30 1.90 1465.0 2.45 308.0 50.0 110
14.00 CIE1420X14 2.70 0.00 2.40 1410.0 3.90 152.0 0.0 0
15.00 CIE1420X15 3.50 0.00 4.10 700.0 4.90 145.0 0.0 0
16.00 CIE1420X16 4.50 0.00 5.00 411.0 5.90 73.0 0.0 0
17.50 CIE1420X17.5 5.90 0.00 6.50 679.0 7.40 135.0 0.0 0
20.00 CIE1420X20 8.40 0.00 9.00 1379.0 9.90 160.0 0.0 0