$32.50 -0.48 (-1.44%) Cabot Oil & Gas Corp - NYSE

Sep. 22, 2014 | 02:01 PM
Last Trade: 32.50
Trade Time: Sep 22 02:01 PM Eastern Daylight Time
Change: -0.48 (-1.44%)
Prev Close: 32.97
Open: 32.96
Bid: 32.49
Ask: 32.50
Options:

Call Options: COG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 COG1418J20 14.10 1.30 12.30 544.0 12.80 505.0 2.0 1
22.50 COG1418J22.5 10.30 0.00 9.70 142.0 10.30 88.0 0.0 0
25.00 COG1418J25 8.86 0.96 7.20 834.0 7.80 808.0 3.0 11
27.50 COG1418J27.5 5.70 0.30 4.70 1077.0 5.40 1546.0 2.0 52
30.00 COG1418J30 2.75 -0.36 2.40 1388.0 2.95 1442.0 2.0 1,390
32.50 COG1418J32.5 0.85 -0.35 0.80 580.0 0.95 1039.0 452.0 1,190
35.00 COG1418J35 0.20 0.00 0.10 696.0 0.20 1185.0 1896.0 6,667
37.50 COG1418J37.5 0.05 0.00 0.05 10.0 0.05 110.0 15.0 9,070
40.00 COG1418J40 0.04 -0.01 0.05 278.0 0.05 220.0 8.0 3,426
42.50 COG1418J42.5 0.10 0.05 0.05 21.0 0.05 74.0 100.0 425
45.00 COG1418J45 0.01 -0.04 0.05 5.0 0.05 129.0 1.0 339
47.50 COG1418J47.5 0.30 0.25 0.05 1.0 0.05 92.0 5.0 17
50.00 COG1418J50 0.05 0.00 0.05 100.0 0.05 135.0 0.0 0
52.50 COG1418J52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 COG1418J55 0.10 0.05 0.05 21.0 0.05 74.0 5.0 25
57.50 COG1418J57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 COG1418J60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: COG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 COG1418V20 0.05 0.00 0.05 1.0 0.05 76.0 1.0 2
22.50 COG1418V22.5 0.04 -0.01 0.05 228.0 0.05 95.0 10.0 13
25.00 COG1418V25 0.15 0.05 0.05 59.0 0.15 521.0 10.0 75
27.50 COG1418V27.5 0.05 -0.10 0.05 1.0 0.15 973.0 1.0 6,777
30.00 COG1418V30 0.20 0.00 0.15 685.0 0.25 567.0 84.0 25,619
32.50 COG1418V32.5 0.75 0.10 0.80 519.0 0.90 413.0 630.0 5,189
35.00 COG1418V35 2.65 0.45 2.45 1189.0 2.95 1612.0 8.0 2,340
37.50 COG1418V37.5 3.69 -0.41 4.70 1046.0 5.30 1145.0 5.0 13,088
40.00 COG1418V40 6.00 -0.60 7.20 868.0 7.70 1023.0 10.0 22
42.50 COG1418V42.5 7.70 -1.50 9.70 506.0 10.20 783.0 1.0 23
45.00 COG1418V45 7.01 -4.69 12.10 45.0 12.70 31.0 1.0 1
47.50 COG1418V47.5 14.10 -0.10 14.70 454.0 15.10 66.0 10.0 110
50.00 COG1418V50 16.70 0.00 17.20 49.0 17.60 22.0 0.0 0
52.50 COG1418V52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 COG1418V55 21.70 0.00 22.20 451.0 22.60 66.0 0.0 0
57.50 COG1418V57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 COG1418V60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0