Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Cobalt International Energy Inc (CIE)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 141220C00002500 C 12/20/14 2.5 5.90 6.20
CIE 141220C00004000 C 12/20/14 4.0 4.40 4.70
CIE 141220C00005000 C 12/20/14 5.0 3.40 3.70
CIE 141220C00006000 C 12/20/14 6.0 2.40 2.70
CIE 141220C00007500 C 12/20/14 7.5 0.95 1.20
CIE 141220C00009000 C 12/20/14 9.0 0.10 0.20
CIE 141220C00010000 C 12/20/14 10.0 0.00 0.10
CIE 141220C00011000 C 12/20/14 11.0 0.00 0.10
CIE 141220C00012500 C 12/20/14 12.5 0.00 0.10
CIE 141220C00014000 C 12/20/14 14.0 0.00 0.10
CIE 141220C00015000 C 12/20/14 15.0 0.00 0.10
CIE 141220C00016000 C 12/20/14 16.0 0.00 0.10
CIE 141220C00017500 C 12/20/14 17.5 0.00 0.10
CIE 141220C00020000 C 12/20/14 20.0 0.00 0.05
CIE 141220P00002500 P 12/20/14 2.5 0.00 0.05
CIE 141220P00004000 P 12/20/14 4.0 0.00 0.05
CIE 141220P00005000 P 12/20/14 5.0 0.00 0.10
CIE 141220P00006000 P 12/20/14 6.0 0.00 0.10
CIE 141220P00007500 P 12/20/14 7.5 0.00 0.15
CIE 141220P00009000 P 12/20/14 9.0 0.50 0.70
CIE 141220P00010000 P 12/20/14 10.0 1.35 1.60
CIE 141220P00011000 P 12/20/14 11.0 2.35 2.60
CIE 141220P00012500 P 12/20/14 12.5 3.80 4.10
CIE 141220P00014000 P 12/20/14 14.0 5.30 5.60
CIE 141220P00015000 P 12/20/14 15.0 6.30 6.60
CIE 141220P00016000 P 12/20/14 16.0 7.30 7.60
CIE 141220P00017500 P 12/20/14 17.5 8.80 9.10
CIE 141220P00020000 P 12/20/14 20.0 11.30 11.60
CIE 150117C00002500 C 01/17/15 2.5 5.90 6.20
CIE 150117C00004000 C 01/17/15 4.0 4.40 4.80
CIE 150117C00005000 C 01/17/15 5.0 3.50 3.80
CIE 150117C00006000 C 01/17/15 6.0 2.55 2.85
CIE 150117C00007500 C 01/17/15 7.5 1.45 1.65
CIE 150117C00009000 C 01/17/15 9.0 0.65 0.80
CIE 150117C00010000 C 01/17/15 10.0 0.35 0.50
CIE 150117C00011000 C 01/17/15 11.0 0.10 0.25
CIE 150117C00012500 C 01/17/15 12.5 0.05 0.15
CIE 150117C00014000 C 01/17/15 14.0 0.00 0.15
CIE 150117C00015000 C 01/17/15 15.0 0.00 0.10
CIE 150117C00016000 C 01/17/15 16.0 0.00 0.15
CIE 150117C00017500 C 01/17/15 17.5 0.00 0.10
CIE 150117C00019000 C 01/17/15 19.0 0.00 0.15
CIE 150117C00020000 C 01/17/15 20.0 0.00 0.05
CIE 150117C00022500 C 01/17/15 22.5 0.00 0.05
CIE 150117C00025000 C 01/17/15 25.0 0.00 0.10
CIE 150117C00027500 C 01/17/15 27.5 0.00 0.05
CIE 150117C00030000 C 01/17/15 30.0 0.00 0.05
CIE 150117C00032500 C 01/17/15 32.5 0.00 0.10
CIE 150117C00035000 C 01/17/15 35.0 0.00 0.10
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 150117P00002500 P 01/17/15 2.5 0.00 0.15
CIE 150117P00004000 P 01/17/15 4.0 0.00 0.15
CIE 150117P00005000 P 01/17/15 5.0 0.05 0.20
CIE 150117P00006000 P 01/17/15 6.0 0.15 0.25
CIE 150117P00007500 P 01/17/15 7.5 0.45 0.60
CIE 150117P00009000 P 01/17/15 9.0 1.10 1.35
CIE 150117P00010000 P 01/17/15 10.0 1.80 2.00
CIE 150117P00011000 P 01/17/15 11.0 2.55 2.80
CIE 150117P00012500 P 01/17/15 12.5 3.90 4.20
CIE 150117P00014000 P 01/17/15 14.0 5.30 5.70
CIE 150117P00015000 P 01/17/15 15.0 6.40 6.70
CIE 150117P00016000 P 01/17/15 16.0 7.30 7.70
CIE 150117P00017500 P 01/17/15 17.5 8.80 9.10
CIE 150117P00019000 P 01/17/15 19.0 10.30 10.60
CIE 150117P00020000 P 01/17/15 20.0 11.30 11.70
CIE 150117P00022500 P 01/17/15 22.5 13.80 14.10
CIE 150117P00025000 P 01/17/15 25.0 16.30 16.60
CIE 150117P00027500 P 01/17/15 27.5 18.80 19.10
CIE 150117P00030000 P 01/17/15 30.0 21.30 21.60
CIE 150117P00032500 P 01/17/15 32.5 23.80 24.10
CIE 150117P00035000 P 01/17/15 35.0 26.30 26.60
CIE 150117P00037500 P 01/17/15 37.5 28.80 29.10
CIE 150117P00040000 P 01/17/15 40.0 31.30 31.60
CIE 150117P00042500 P 01/17/15 42.5 33.80 34.10
CIE 150417C00002500 C 04/17/15 2.5 4.30 6.60
CIE 150417C00004000 C 04/17/15 4.0 2.90 5.40
CIE 150417C00005000 C 04/17/15 5.0 3.00 4.40
CIE 150417C00006000 C 04/17/15 6.0 2.25 3.60
CIE 150417C00007500 C 04/17/15 7.5 1.45 2.50
CIE 150417C00009000 C 04/17/15 9.0 0.80 1.65
CIE 150417C00010000 C 04/17/15 10.0 0.45 1.25
CIE 150417C00011000 C 04/17/15 11.0 0.25 0.95
CIE 150417C00012500 C 04/17/15 12.5 0.05 0.60
CIE 150417C00014000 C 04/17/15 14.0 0.05 1.05
CIE 150417C00015000 C 04/17/15 15.0 0.00 0.25
CIE 150417C00016000 C 04/17/15 16.0 0.00 0.15
CIE 150417C00017500 C 04/17/15 17.5 0.00 0.20
CIE 150417C00019000 C 04/17/15 19.0 0.00 0.50
CIE 150417C00020000 C 04/17/15 20.0 0.00 0.15
CIE 150417C00021000 C 04/17/15 21.0 0.00 0.40
CIE 150417C00022500 C 04/17/15 22.5 0.00 0.10
CIE 150417C00025000 C 04/17/15 25.0 0.00 0.30
CIE 150417P00002500 P 04/17/15 2.5 0.05 0.50
CIE 150417P00004000 P 04/17/15 4.0 0.20 0.40
CIE 150417P00005000 P 04/17/15 5.0 0.35 0.85
CIE 150417P00006000 P 04/17/15 6.0 0.60 1.40
CIE 150417P00007500 P 04/17/15 7.5 1.05 1.65
CIE 150417P00009000 P 04/17/15 9.0 1.70 2.95
CIE 150417P00010000 P 04/17/15 10.0 2.30 3.50
CIE 150417P00011000 P 04/17/15 11.0 2.95 4.80
CIE 150417P00012500 P 04/17/15 12.5 4.10 5.10
CIE 150417P00014000 P 04/17/15 14.0 5.10 7.70
CIE 150417P00015000 P 04/17/15 15.0 5.20 8.80
CIE 150417P00016000 P 04/17/15 16.0 5.80 9.70
CIE 150417P00017500 P 04/17/15 17.5 7.90 10.80
CIE 150417P00019000 P 04/17/15 19.0 8.70 12.60
CIE 150417P00020000 P 04/17/15 20.0 9.80 13.50
CIE 150417P00021000 P 04/17/15 21.0 10.80 14.50
CIE 150417P00022500 P 04/17/15 22.5 12.40 15.90
CIE 150417P00025000 P 04/17/15 25.0 15.40 18.20
CIE 150717C00002000 C 07/17/15 2.0 4.70 7.10
CIE 150717C00003000 C 07/17/15 3.0 3.70 7.50
CIE 150717C00004000 C 07/17/15 4.0 3.90 5.60
CIE 150717C00005000 C 07/17/15 5.0 3.10 5.00
CIE 150717C00006000 C 07/17/15 6.0 2.35 3.90
CIE 150717C00007000 C 07/17/15 7.0 1.35 3.60
CIE 150717C00008000 C 07/17/15 8.0 0.80 3.00
CIE 150717C00009000 C 07/17/15 9.0 1.15 2.10
CIE 150717C00010000 C 07/17/15 10.0 1.10 1.60
CIE 150717C00011000 C 07/17/15 11.0 0.55 1.30
CIE 150717C00012000 C 07/17/15 12.0 0.35 1.00
CIE 150717C00013000 C 07/17/15 13.0 0.20 0.75
CIE 150717C00014000 C 07/17/15 14.0 0.10 0.60
CIE 150717C00015000 C 07/17/15 15.0 0.00 0.55
CIE 150717C00016000 C 07/17/15 16.0 0.00 0.50
CIE 150717C00017000 C 07/17/15 17.0 0.00 0.50
CIE 150717C00018000 C 07/17/15 18.0 0.00 0.50
CIE 150717C00019000 C 07/17/15 19.0 0.00 0.35
CIE 150717P00002000 P 07/17/15 2.0 0.10 0.55
CIE 150717P00003000 P 07/17/15 3.0 0.25 0.65
CIE 150717P00004000 P 07/17/15 4.0 0.40 0.85
CIE 150717P00005000 P 07/17/15 5.0 0.60 1.15
CIE 150717P00006000 P 07/17/15 6.0 0.90 1.50
CIE 150717P00007000 P 07/17/15 7.0 1.30 2.20
CIE 150717P00008000 P 07/17/15 8.0 1.65 2.35
CIE 150717P00009000 P 07/17/15 9.0 2.15 3.00
CIE 150717P00010000 P 07/17/15 10.0 2.60 3.70
CIE 150717P00011000 P 07/17/15 11.0 3.20 5.20
CIE 150717P00012000 P 07/17/15 12.0 4.00 5.30
CIE 150717P00013000 P 07/17/15 13.0 4.70 6.20
CIE 150717P00014000 P 07/17/15 14.0 5.50 7.10
CIE 150717P00015000 P 07/17/15 15.0 6.40 8.10
CIE 150717P00016000 P 07/17/15 16.0 6.70 8.90
CIE 150717P00017000 P 07/17/15 17.0 6.70 11.00
CIE 150717P00018000 P 07/17/15 18.0 9.20 11.70
CIE 150717P00019000 P 07/17/15 19.0 9.00 12.60
CIE 160115C00003000 C 01/15/16 3.0 3.80 7.80
CIE 160115C00005000 C 01/15/16 5.0 3.10 5.30
CIE 160115C00007500 C 01/15/16 7.5 1.95 4.60
CIE 160115C00010000 C 01/15/16 10.0 1.05 3.20
CIE 160115C00012500 C 01/15/16 12.5 0.90 2.70
CIE 160115C00015000 C 01/15/16 15.0 0.60 0.80
CIE 160115C00017500 C 01/15/16 17.5 0.00 0.65
CIE 160115C00020000 C 01/15/16 20.0 0.00 0.45
CIE 160115C00022500 C 01/15/16 22.5 0.00 0.35
CIE 160115C00025000 C 01/15/16 25.0 0.00 0.75
CIE 160115C00027500 C 01/15/16 27.5 0.00 0.65
CIE 160115C00030000 C 01/15/16 30.0 0.00 0.50
CIE 160115C00032500 C 01/15/16 32.5 0.00 0.35
CIE 160115C00035000 C 01/15/16 35.0 0.00 0.30
CIE 160115C00037500 C 01/15/16 37.5 0.00 0.25
CIE 160115P00003000 P 01/15/16 3.0 0.40 1.15
CIE 160115P00005000 P 01/15/16 5.0 1.00 1.80
CIE 160115P00007500 P 01/15/16 7.5 2.00 2.80
CIE 160115P00010000 P 01/15/16 10.0 3.20 3.80
CIE 160115P00012500 P 01/15/16 12.5 5.00 6.50
CIE 160115P00015000 P 01/15/16 15.0 5.30 8.60
CIE 160115P00017500 P 01/15/16 17.5 7.70 10.90
CIE 160115P00020000 P 01/15/16 20.0 10.00 13.90
CIE 160115P00022500 P 01/15/16 22.5 12.50 16.30
CIE 160115P00025000 P 01/15/16 25.0 15.00 18.70
CIE 160115P00027500 P 01/15/16 27.5 17.40 21.00
CIE 160115P00030000 P 01/15/16 30.0 19.80 23.50
CIE 160115P00032500 P 01/15/16 32.5 22.40 26.00
CIE 160115P00035000 P 01/15/16 35.0 25.00 28.50
CIE 160115P00037500 P 01/15/16 37.5 27.50 30.70
CIE 170120C00002500 C 01/20/17 2.5 4.60 8.40
CIE 170120C00005000 C 01/20/17 5.0 3.30 7.10
CIE 170120C00007500 C 01/20/17 7.5 1.90 5.60
CIE 170120C00010000 C 01/20/17 10.0 1.55 4.50
CIE 170120C00012500 C 01/20/17 12.5 0.55 3.90
CIE 170120C00015000 C 01/20/17 15.0 0.45 3.30
CIE 170120C00017500 C 01/20/17 17.5 0.00 1.30
CIE 170120C00020000 C 01/20/17 20.0 0.00 1.20
CIE 170120C00022500 C 01/20/17 22.5 0.00 0.95
CIE 170120C00025000 C 01/20/17 25.0 0.00 1.35
CIE 170120C00030000 C 01/20/17 30.0 0.00 0.75
CIE 170120P00002500 P 01/20/17 2.5 0.50 1.25
CIE 170120P00005000 P 01/20/17 5.0 1.40 2.30
CIE 170120P00007500 P 01/20/17 7.5 2.70 3.70
CIE 170120P00010000 P 01/20/17 10.0 4.10 5.60
CIE 170120P00012500 P 01/20/17 12.5 4.40 7.40
CIE 170120P00015000 P 01/20/17 15.0 6.40 10.00
CIE 170120P00017500 P 01/20/17 17.5 8.10 12.00
CIE 170120P00020000 P 01/20/17 20.0 9.90 14.20
CIE 170120P00022500 P 01/20/17 22.5 12.20 16.50
CIE 170120P00025000 P 01/20/17 25.0 14.50 18.80
CIE 170120P00030000 P 01/20/17 30.0 19.50 23.80

OPRA data is delayed 15 minutes.