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 (2015-04-24)Premium Content

Cobalt International Energy Inc (CIE)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 150717C00002000 C 07/17/15 2.0 7.40 8.00
CIE 150717C00003000 C 07/17/15 3.0 6.40 6.90
CIE 150717C00004000 C 07/17/15 4.0 5.40 6.30
CIE 150717C00005000 C 07/17/15 5.0 4.40 5.30
CIE 150717C00006000 C 07/17/15 6.0 3.40 4.00
CIE 150717C00007000 C 07/17/15 7.0 2.45 2.70
CIE 150717C00008000 C 07/17/15 8.0 1.45 1.75
CIE 150717C00009000 C 07/17/15 9.0 0.65 0.85
CIE 150717C00010000 C 07/17/15 10.0 0.10 0.25
CIE 150717C00011000 C 07/17/15 11.0 0.00 0.15
CIE 150717C00012000 C 07/17/15 12.0 0.00 0.05
CIE 150717C00013000 C 07/17/15 13.0 0.00 0.05
CIE 150717C00014000 C 07/17/15 14.0 0.00 0.05
CIE 150717C00015000 C 07/17/15 15.0 0.00 0.05
CIE 150717C00016000 C 07/17/15 16.0 0.00 0.05
CIE 150717C00017000 C 07/17/15 17.0 0.00 0.05
CIE 150717C00018000 C 07/17/15 18.0 0.00 0.05
CIE 150717C00019000 C 07/17/15 19.0 0.00 0.05
CIE 150717P00002000 P 07/17/15 2.0 0.00 0.05
CIE 150717P00003000 P 07/17/15 3.0 0.00 0.05
CIE 150717P00004000 P 07/17/15 4.0 0.00 0.05
CIE 150717P00005000 P 07/17/15 5.0 0.00 0.05
CIE 150717P00006000 P 07/17/15 6.0 0.00 0.15
CIE 150717P00007000 P 07/17/15 7.0 0.00 0.15
CIE 150717P00008000 P 07/17/15 8.0 0.00 0.25
CIE 150717P00009000 P 07/17/15 9.0 0.10 0.20
CIE 150717P00010000 P 07/17/15 10.0 0.50 0.70
CIE 150717P00011000 P 07/17/15 11.0 1.30 1.75
CIE 150717P00012000 P 07/17/15 12.0 2.30 3.50
CIE 150717P00013000 P 07/17/15 13.0 3.30 4.20
CIE 150717P00014000 P 07/17/15 14.0 4.30 5.30
CIE 150717P00015000 P 07/17/15 15.0 5.30 6.20
CIE 150717P00016000 P 07/17/15 16.0 6.30 7.70
CIE 150717P00017000 P 07/17/15 17.0 7.30 8.40
CIE 150717P00018000 P 07/17/15 18.0 8.30 9.40
CIE 150717P00019000 P 07/17/15 19.0 9.30 10.70
CIE 150821C00001000 C 08/21/15 1.0 7.60 9.00
CIE 150821C00002000 C 08/21/15 2.0 6.80 8.00
CIE 150821C00003000 C 08/21/15 3.0 5.80 7.00
CIE 150821C00004000 C 08/21/15 4.0 4.90 5.90
CIE 150821C00005000 C 08/21/15 5.0 3.90 4.90
CIE 150821C00006000 C 08/21/15 6.0 2.90 3.90
CIE 150821C00007000 C 08/21/15 7.0 2.20 2.80
CIE 150821C00008000 C 08/21/15 8.0 1.35 1.95
CIE 150821C00009000 C 08/21/15 9.0 0.90 1.15
CIE 150821C00010000 C 08/21/15 10.0 0.40 0.50
CIE 150821C00011000 C 08/21/15 11.0 0.10 0.25
CIE 150821C00012000 C 08/21/15 12.0 0.00 0.20
CIE 150821C00013000 C 08/21/15 13.0 0.00 0.15
CIE 150821C00014000 C 08/21/15 14.0 0.00 0.05
CIE 150821C00015000 C 08/21/15 15.0 0.00 0.05
CIE 150821C00016000 C 08/21/15 16.0 0.00 0.05
CIE 150821C00017000 C 08/21/15 17.0 0.00 0.05
CIE 150821C00018000 C 08/21/15 18.0 0.00 0.05
CIE 150821C00019000 C 08/21/15 19.0 0.00 0.05
CIE 150821P00001000 P 08/21/15 1.0 0.00 0.05
CIE 150821P00002000 P 08/21/15 2.0 0.00 0.05
CIE 150821P00003000 P 08/21/15 3.0 0.00 0.05
CIE 150821P00004000 P 08/21/15 4.0 0.00 0.10
CIE 150821P00005000 P 08/21/15 5.0 0.00 0.20
CIE 150821P00006000 P 08/21/15 6.0 0.00 0.25
CIE 150821P00007000 P 08/21/15 7.0 0.05 0.35
CIE 150821P00008000 P 08/21/15 8.0 0.15 0.30
CIE 150821P00009000 P 08/21/15 9.0 0.35 0.50
CIE 150821P00010000 P 08/21/15 10.0 0.80 0.95
CIE 150821P00011000 P 08/21/15 11.0 1.45 2.05
CIE 150821P00012000 P 08/21/15 12.0 2.35 3.20
CIE 150821P00013000 P 08/21/15 13.0 3.10 4.30
CIE 150821P00014000 P 08/21/15 14.0 4.10 5.30
CIE 150821P00015000 P 08/21/15 15.0 5.10 6.30
CIE 150821P00016000 P 08/21/15 16.0 6.10 7.30
CIE 150821P00017000 P 08/21/15 17.0 7.10 8.30
CIE 150821P00018000 P 08/21/15 18.0 8.00 9.40
CIE 150821P00019000 P 08/21/15 19.0 8.70 10.70
CIE 151016C00001000 C 10/16/15 1.0 8.20 9.20
CIE 151016C00002000 C 10/16/15 2.0 7.20 8.10
CIE 151016C00003000 C 10/16/15 3.0 6.20 7.20
CIE 151016C00004000 C 10/16/15 4.0 5.20 6.20
CIE 151016C00005000 C 10/16/15 5.0 4.20 5.30
CIE 151016C00006000 C 10/16/15 6.0 3.20 4.10
CIE 151016C00007000 C 10/16/15 7.0 2.40 2.95
CIE 151016C00008000 C 10/16/15 8.0 1.70 2.15
CIE 151016C00009000 C 10/16/15 9.0 1.15 1.35
CIE 151016C00010000 C 10/16/15 10.0 0.55 0.80
CIE 151016C00011000 C 10/16/15 11.0 0.25 0.45
CIE 151016C00012000 C 10/16/15 12.0 0.10 0.35
CIE 151016C00013000 C 10/16/15 13.0 0.00 0.25
CIE 151016C00014000 C 10/16/15 14.0 0.00 0.20
CIE 151016C00015000 C 10/16/15 15.0 0.00 0.15
CIE 151016C00016000 C 10/16/15 16.0 0.00 0.05
CIE 151016C00017000 C 10/16/15 17.0 0.00 0.05
CIE 151016P00001000 P 10/16/15 1.0 0.00 0.05
CIE 151016P00002000 P 10/16/15 2.0 0.00 0.05
CIE 151016P00003000 P 10/16/15 3.0 0.00 0.15
CIE 151016P00004000 P 10/16/15 4.0 0.00 0.20
CIE 151016P00005000 P 10/16/15 5.0 0.00 0.30
CIE 151016P00006000 P 10/16/15 6.0 0.05 0.40
CIE 151016P00007000 P 10/16/15 7.0 0.20 0.50
CIE 151016P00008000 P 10/16/15 8.0 0.40 0.50
CIE 151016P00009000 P 10/16/15 9.0 0.65 0.75
CIE 151016P00010000 P 10/16/15 10.0 1.10 1.20
CIE 151016P00011000 P 10/16/15 11.0 1.70 2.25
CIE 151016P00012000 P 10/16/15 12.0 2.50 3.20
CIE 151016P00013000 P 10/16/15 13.0 3.30 4.50
CIE 151016P00014000 P 10/16/15 14.0 4.20 5.30
CIE 151016P00015000 P 10/16/15 15.0 5.20 6.50
CIE 151016P00016000 P 10/16/15 16.0 6.20 7.40
CIE 151016P00017000 P 10/16/15 17.0 7.20 8.60
CIE 160115C00001000 C 01/15/16 1.0 7.40 10.00
CIE 160115C00002000 C 01/15/16 2.0 6.40 9.00
CIE 160115C00003000 C 01/15/16 3.0 5.80 7.00
CIE 160115C00004000 C 01/15/16 4.0 4.50 7.00
CIE 160115C00005000 C 01/15/16 5.0 3.50 5.00
CIE 160115C00006000 C 01/15/16 6.0 3.30 4.10
CIE 160115C00007500 C 01/15/16 7.5 2.30 2.90
CIE 160115C00009000 C 01/15/16 9.0 1.45 1.75
CIE 160115C00010000 C 01/15/16 10.0 0.85 1.15
CIE 160115C00011000 C 01/15/16 11.0 0.45 0.75
CIE 160115C00012500 C 01/15/16 12.5 0.15 0.50
CIE 160115C00014000 C 01/15/16 14.0 0.00 0.40
CIE 160115C00015000 C 01/15/16 15.0 0.00 0.25
CIE 160115C00016000 C 01/15/16 16.0 0.00 0.25
CIE 160115C00017500 C 01/15/16 17.5 0.00 0.15
CIE 160115C00019000 C 01/15/16 19.0 0.00 0.10
CIE 160115C00020000 C 01/15/16 20.0 0.00 0.05
CIE 160115C00021000 C 01/15/16 21.0 0.00 0.05
CIE 160115C00022500 C 01/15/16 22.5 0.00 0.05
CIE 160115C00025000 C 01/15/16 25.0 0.00 0.05
CIE 160115C00027500 C 01/15/16 27.5 0.00 0.05
CIE 160115C00030000 C 01/15/16 30.0 0.00 0.05
CIE 160115C00032500 C 01/15/16 32.5 0.00 0.05
CIE 160115C00035000 C 01/15/16 35.0 0.00 0.05
CIE 160115C00037500 C 01/15/16 37.5 0.00 0.05
CIE 160115P00001000 P 01/15/16 1.0 0.00 0.05
CIE 160115P00002000 P 01/15/16 2.0 0.00 0.15
CIE 160115P00003000 P 01/15/16 3.0 0.00 0.35
CIE 160115P00004000 P 01/15/16 4.0 0.00 0.45
CIE 160115P00005000 P 01/15/16 5.0 0.00 0.50
CIE 160115P00006000 P 01/15/16 6.0 0.15 0.35
CIE 160115P00007500 P 01/15/16 7.5 0.55 0.65
CIE 160115P00009000 P 01/15/16 9.0 1.00 1.10
CIE 160115P00010000 P 01/15/16 10.0 1.40 1.55
CIE 160115P00011000 P 01/15/16 11.0 2.00 2.65
CIE 160115P00012500 P 01/15/16 12.5 3.10 3.90
CIE 160115P00014000 P 01/15/16 14.0 4.40 5.20
CIE 160115P00015000 P 01/15/16 15.0 4.50 7.30
CIE 160115P00016000 P 01/15/16 16.0 5.50 8.30
CIE 160115P00017500 P 01/15/16 17.5 6.90 9.90
CIE 160115P00019000 P 01/15/16 19.0 8.40 11.40
CIE 160115P00020000 P 01/15/16 20.0 9.60 12.40
CIE 160115P00021000 P 01/15/16 21.0 10.60 12.80
CIE 160115P00022500 P 01/15/16 22.5 11.90 14.30
CIE 160115P00025000 P 01/15/16 25.0 14.40 17.30
CIE 160115P00027500 P 01/15/16 27.5 16.90 19.90
CIE 160115P00030000 P 01/15/16 30.0 19.40 22.40
CIE 160115P00032500 P 01/15/16 32.5 21.80 24.90
CIE 160115P00035000 P 01/15/16 35.0 24.30 27.40
CIE 160115P00037500 P 01/15/16 37.5 26.90 29.30
CIE 170120C00002500 C 01/20/17 2.5 5.10 9.40
CIE 170120C00005000 C 01/20/17 5.0 3.80 6.60
CIE 170120C00007500 C 01/20/17 7.5 2.80 4.20
CIE 170120C00010000 C 01/20/17 10.0 1.65 2.50
CIE 170120C00012500 C 01/20/17 12.5 0.00 2.95
CIE 170120C00015000 C 01/20/17 15.0 0.00 1.00
CIE 170120C00017500 C 01/20/17 17.5 0.00 0.60
CIE 170120C00020000 C 01/20/17 20.0 0.00 0.95
CIE 170120C00022500 C 01/20/17 22.5 0.00 0.65
CIE 170120C00025000 C 01/20/17 25.0 0.00 0.40
CIE 170120C00030000 C 01/20/17 30.0 0.00 0.15
CIE 170120P00002500 P 01/20/17 2.5 0.00 0.85
CIE 170120P00005000 P 01/20/17 5.0 0.70 1.50
CIE 170120P00007500 P 01/20/17 7.5 0.45 2.10
CIE 170120P00010000 P 01/20/17 10.0 1.20 3.40
CIE 170120P00012500 P 01/20/17 12.5 2.20 5.50
CIE 170120P00015000 P 01/20/17 15.0 5.20 7.20
CIE 170120P00017500 P 01/20/17 17.5 7.40 10.50
CIE 170120P00020000 P 01/20/17 20.0 8.60 12.90
CIE 170120P00022500 P 01/20/17 22.5 10.90 15.30
CIE 170120P00025000 P 01/20/17 25.0 13.30 17.80
CIE 170120P00030000 P 01/20/17 30.0 18.30 22.80

OPRA data is delayed 15 minutes.