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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 141220C00002500 C 12/20/14 2.5 7.60 7.90
CIE 141220C00004000 C 12/20/14 4.0 5.10 7.60
CIE 141220C00005000 C 12/20/14 5.0 5.10 5.40
CIE 141220C00006000 C 12/20/14 6.0 3.90 4.40
CIE 141220C00007500 C 12/20/14 7.5 2.65 2.95
CIE 141220C00009000 C 12/20/14 9.0 1.35 1.55
CIE 141220C00010000 C 12/20/14 10.0 0.75 0.85
CIE 141220C00011000 C 12/20/14 11.0 0.30 0.40
CIE 141220C00012500 C 12/20/14 12.5 0.05 0.15
CIE 141220C00014000 C 12/20/14 14.0 0.00 0.15
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 0.10
CIE 141220P00002500 P 12/20/14 2.5 0.00 0.05
CIE 141220P00004000 P 12/20/14 4.0 0.00 0.15
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 0.15 0.30
CIE 141220P00010000 P 12/20/14 10.0 0.50 0.60
CIE 141220P00011000 P 12/20/14 11.0 0.90 1.20
CIE 141220P00012500 P 12/20/14 12.5 1.90 2.45
CIE 141220P00014000 P 12/20/14 14.0 2.40 4.00
CIE 141220P00015000 P 12/20/14 15.0 4.10 4.90
CIE 141220P00016000 P 12/20/14 16.0 5.00 5.90
CIE 141220P00017500 P 12/20/14 17.5 6.50 7.40
CIE 141220P00020000 P 12/20/14 20.0 9.00 9.90
CIE 150117C00002500 C 01/17/15 2.5 7.40 8.00
CIE 150117C00004000 C 01/17/15 4.0 5.20 7.50
CIE 150117C00005000 C 01/17/15 5.0 4.80 5.50
CIE 150117C00006000 C 01/17/15 6.0 3.30 4.50
CIE 150117C00007500 C 01/17/15 7.5 2.80 3.10
CIE 150117C00009000 C 01/17/15 9.0 1.55 1.80
CIE 150117C00010000 C 01/17/15 10.0 1.00 1.15
CIE 150117C00011000 C 01/17/15 11.0 0.55 0.65
CIE 150117C00012500 C 01/17/15 12.5 0.20 0.30
CIE 150117C00014000 C 01/17/15 14.0 0.00 0.20
CIE 150117C00015000 C 01/17/15 15.0 0.00 0.15
CIE 150117C00016000 C 01/17/15 16.0 0.00 0.15
CIE 150117C00017500 C 01/17/15 17.5 0.00 0.15
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 0.10
CIE 150117C00030000 C 01/17/15 30.0 0.00 0.10
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 0.05
CIE 150117C00040000 C 01/17/15 40.0 0.00 0.05
CIE 150117C00042500 C 01/17/15 42.5 0.00 0.05
CIE 150117P00002500 P 01/17/15 2.5 0.00 0.10
CIE 150117P00004000 P 01/17/15 4.0 0.00 0.25
CIE 150117P00005000 P 01/17/15 5.0 0.00 0.15
CIE 150117P00006000 P 01/17/15 6.0 0.00 0.15
CIE 150117P00007500 P 01/17/15 7.5 0.15 0.25
CIE 150117P00009000 P 01/17/15 9.0 0.40 0.55
CIE 150117P00010000 P 01/17/15 10.0 0.70 0.90
CIE 150117P00011000 P 01/17/15 11.0 1.10 1.45
CIE 150117P00012500 P 01/17/15 12.5 2.35 2.65
CIE 150117P00014000 P 01/17/15 14.0 3.50 4.00
CIE 150117P00015000 P 01/17/15 15.0 4.60 5.00
CIE 150117P00016000 P 01/17/15 16.0 5.50 6.00
CIE 150117P00017500 P 01/17/15 17.5 7.10 7.40
CIE 150117P00019000 P 01/17/15 19.0 8.60 9.00
CIE 150117P00022500 P 01/17/15 22.5 11.40 12.40
CIE 150117P00025000 P 01/17/15 25.0 13.80 14.90
CIE 150117P00027500 P 01/17/15 27.5 16.40 17.40
CIE 150117P00030000 P 01/17/15 30.0 19.00 20.00
CIE 150117P00032500 P 01/17/15 32.5 20.50 22.50
CIE 150117P00035000 P 01/17/15 35.0 23.60 25.00
CIE 150117P00037500 P 01/17/15 37.5 25.70 27.50
CIE 150117P00040000 P 01/17/15 40.0 28.10 30.00
CIE 150117P00042500 P 01/17/15 42.5 31.50 32.50
CIE 150417C00002500 C 04/17/15 2.5 7.50 8.30
CIE 150417C00004000 C 04/17/15 4.0 5.80 6.90
CIE 150417C00005000 C 04/17/15 5.0 5.20 5.90
CIE 150417C00006000 C 04/17/15 6.0 4.30 5.00
CIE 150417C00007500 C 04/17/15 7.5 3.20 3.70
CIE 150417C00009000 C 04/17/15 9.0 2.10 2.55
CIE 150417C00010000 C 04/17/15 10.0 1.55 2.15
CIE 150417C00011000 C 04/17/15 11.0 0.90 1.65
CIE 150417C00012500 C 04/17/15 12.5 0.55 0.95
CIE 150417C00014000 C 04/17/15 14.0 0.30 0.60
CIE 150417C00015000 C 04/17/15 15.0 0.15 0.40
CIE 150417C00016000 C 04/17/15 16.0 0.05 0.35
CIE 150417C00017500 C 04/17/15 17.5 0.00 0.20
CIE 150417C00019000 C 04/17/15 19.0 0.00 0.25
CIE 150417C00020000 C 04/17/15 20.0 0.00 0.15
CIE 150417C00021000 C 04/17/15 21.0 0.00 0.25
CIE 150417C00022500 C 04/17/15 22.5 0.00 0.10
CIE 150417C00025000 C 04/17/15 25.0 0.00 0.25
CIE 150417P00002500 P 04/17/15 2.5 0.00 0.30
CIE 150417P00004000 P 04/17/15 4.0 0.00 0.30
CIE 150417P00005000 P 04/17/15 5.0 0.00 0.35
CIE 150417P00006000 P 04/17/15 6.0 0.15 0.45
CIE 150417P00007500 P 04/17/15 7.5 0.40 0.65
CIE 150417P00009000 P 04/17/15 9.0 0.75 1.15
CIE 150417P00010000 P 04/17/15 10.0 1.20 1.50
CIE 150417P00011000 P 04/17/15 11.0 1.70 2.05
CIE 150417P00012500 P 04/17/15 12.5 2.75 3.10
CIE 150417P00014000 P 04/17/15 14.0 3.70 4.30
CIE 150417P00015000 P 04/17/15 15.0 4.60 5.20
CIE 150417P00016000 P 04/17/15 16.0 5.50 6.20
CIE 150417P00017500 P 04/17/15 17.5 7.10 7.60
CIE 150417P00019000 P 04/17/15 19.0 8.30 9.10
CIE 150417P00020000 P 04/17/15 20.0 9.50 10.10
CIE 150417P00021000 P 04/17/15 21.0 10.20 11.10
CIE 150417P00022500 P 04/17/15 22.5 11.70 12.60
CIE 150417P00025000 P 04/17/15 25.0 14.20 15.10
CIE 150717C00003000 C 07/17/15 3.0 7.00 8.20
CIE 150717C00004000 C 07/17/15 4.0 5.00 7.30
CIE 150717C00005000 C 07/17/15 5.0 5.20 6.50
CIE 150717C00006000 C 07/17/15 6.0 4.40 5.60
CIE 150717C00007000 C 07/17/15 7.0 3.40 4.70
CIE 150717C00008000 C 07/17/15 8.0 2.90 4.10
CIE 150717C00009000 C 07/17/15 9.0 2.40 2.95
CIE 150717C00010000 C 07/17/15 10.0 1.80 2.40
CIE 150717C00011000 C 07/17/15 11.0 1.50 1.85
CIE 150717C00012000 C 07/17/15 12.0 1.10 1.50
CIE 150717C00013000 C 07/17/15 13.0 0.80 1.40
CIE 150717C00014000 C 07/17/15 14.0 0.60 1.15
CIE 150717C00015000 C 07/17/15 15.0 0.25 0.95
CIE 150717C00016000 C 07/17/15 16.0 0.20 0.80
CIE 150717C00017000 C 07/17/15 17.0 0.00 0.65
CIE 150717C00018000 C 07/17/15 18.0 0.00 1.05
CIE 150717C00019000 C 07/17/15 19.0 0.00 0.65
CIE 150717P00003000 P 07/17/15 3.0 0.00 0.55
CIE 150717P00004000 P 07/17/15 4.0 0.00 0.55
CIE 150717P00005000 P 07/17/15 5.0 0.05 0.55
CIE 150717P00006000 P 07/17/15 6.0 0.20 0.65
CIE 150717P00007000 P 07/17/15 7.0 0.40 0.90
CIE 150717P00008000 P 07/17/15 8.0 0.60 1.20
CIE 150717P00009000 P 07/17/15 9.0 0.95 1.50
CIE 150717P00010000 P 07/17/15 10.0 1.40 1.95
CIE 150717P00011000 P 07/17/15 11.0 2.20 2.45
CIE 150717P00012000 P 07/17/15 12.0 2.85 3.10
CIE 150717P00013000 P 07/17/15 13.0 3.50 3.90
CIE 150717P00014000 P 07/17/15 14.0 4.00 4.60
CIE 150717P00015000 P 07/17/15 15.0 4.60 5.60
CIE 150717P00016000 P 07/17/15 16.0 5.60 6.50
CIE 150717P00017000 P 07/17/15 17.0 6.60 7.40
CIE 150717P00018000 P 07/17/15 18.0 7.60 8.40
CIE 150717P00019000 P 07/17/15 19.0 8.60 9.30
CIE 160115C00003000 C 01/15/16 3.0 7.00 8.50
CIE 160115C00005000 C 01/15/16 5.0 5.30 6.80
CIE 160115C00007500 C 01/15/16 7.5 3.40 4.90
CIE 160115C00010000 C 01/15/16 10.0 2.10 3.40
CIE 160115C00012500 C 01/15/16 12.5 1.45 2.20
CIE 160115C00015000 C 01/15/16 15.0 0.75 1.45
CIE 160115C00017500 C 01/15/16 17.5 0.30 0.50
CIE 160115C00020000 C 01/15/16 20.0 0.00 0.30
CIE 160115C00022500 C 01/15/16 22.5 0.00 0.25
CIE 160115C00025000 C 01/15/16 25.0 0.00 0.80
CIE 160115C00027500 C 01/15/16 27.5 0.00 0.60
CIE 160115C00030000 C 01/15/16 30.0 0.00 0.45
CIE 160115C00032500 C 01/15/16 32.5 0.00 0.40
CIE 160115C00035000 C 01/15/16 35.0 0.00 0.35
CIE 160115C00037500 C 01/15/16 37.5 0.00 0.25
CIE 160115P00003000 P 01/15/16 3.0 0.00 0.80
CIE 160115P00005000 P 01/15/16 5.0 0.20 1.00
CIE 160115P00007500 P 01/15/16 7.5 1.00 1.60
CIE 160115P00010000 P 01/15/16 10.0 2.00 2.75
CIE 160115P00012500 P 01/15/16 12.5 3.50 4.30
CIE 160115P00015000 P 01/15/16 15.0 4.80 6.10
CIE 160115P00017500 P 01/15/16 17.5 7.10 8.30
CIE 160115P00020000 P 01/15/16 20.0 9.00 10.50
CIE 160115P00022500 P 01/15/16 22.5 11.40 12.90
CIE 160115P00025000 P 01/15/16 25.0 13.90 15.40
CIE 160115P00027500 P 01/15/16 27.5 16.30 17.80
CIE 160115P00030000 P 01/15/16 30.0 18.90 20.40
CIE 160115P00032500 P 01/15/16 32.5 21.20 23.10
CIE 160115P00035000 P 01/15/16 35.0 23.10 25.90
CIE 160115P00037500 P 01/15/16 37.5 26.30 27.80
CIE 170120C00002500 C 01/20/17 2.5 6.10 10.10
CIE 170120C00005000 C 01/20/17 5.0 4.30 8.40
CIE 170120C00007500 C 01/20/17 7.5 3.60 6.30
CIE 170120C00010000 C 01/20/17 10.0 2.80 4.60
CIE 170120C00012500 C 01/20/17 12.5 1.65 3.70
CIE 170120C00015000 C 01/20/17 15.0 1.25 2.90
CIE 170120C00017500 C 01/20/17 17.5 0.40 1.35
CIE 170120C00020000 C 01/20/17 20.0 0.10 1.00
CIE 170120C00022500 C 01/20/17 22.5 0.15 0.70
CIE 170120C00025000 C 01/20/17 25.0 0.00 1.05
CIE 170120C00030000 C 01/20/17 30.0 0.00 1.20
CIE 170120P00002500 P 01/20/17 2.5 0.00 0.85
CIE 170120P00005000 P 01/20/17 5.0 0.30 1.75
CIE 170120P00007500 P 01/20/17 7.5 1.15 2.45
CIE 170120P00010000 P 01/20/17 10.0 2.20 3.70
CIE 170120P00012500 P 01/20/17 12.5 3.60 5.30
CIE 170120P00015000 P 01/20/17 15.0 5.20 7.10
CIE 170120P00017500 P 01/20/17 17.5 7.20 9.10
CIE 170120P00020000 P 01/20/17 20.0 8.90 11.70
CIE 170120P00022500 P 01/20/17 22.5 11.00 14.40
CIE 170120P00025000 P 01/20/17 25.0 12.90 16.70
CIE 170120P00030000 P 01/20/17 30.0 18.30 21.00

OPRA data is delayed 15 minutes.