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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 141122C00002500 C 11/22/14 2.5 7.80 9.20
CIE 141122C00005000 C 11/22/14 5.0 5.80 6.50
CIE 141122C00007500 C 11/22/14 7.5 3.50 3.90
CIE 141122C00010000 C 11/22/14 10.0 1.40 1.65
CIE 141122C00012500 C 11/22/14 12.5 0.30 0.35
CIE 141122C00015000 C 11/22/14 15.0 0.00 0.15
CIE 141122C00017500 C 11/22/14 17.5 0.00 0.10
CIE 141122C00020000 C 11/22/14 20.0 0.00 0.10
CIE 141122C00022500 C 11/22/14 22.5 0.00 0.10
CIE 141122C00025000 C 11/22/14 25.0 0.00 0.10
CIE 141122P00002500 P 11/22/14 2.5 0.00 0.05
CIE 141122P00005000 P 11/22/14 5.0 0.00 0.20
CIE 141122P00007500 P 11/22/14 7.5 0.10 0.15
CIE 141122P00010000 P 11/22/14 10.0 0.35 0.50
CIE 141122P00012500 P 11/22/14 12.5 1.60 1.80
CIE 141122P00015000 P 11/22/14 15.0 3.80 4.10
CIE 141122P00017500 P 11/22/14 17.5 6.20 6.60
CIE 141122P00020000 P 11/22/14 20.0 8.60 9.10
CIE 141122P00022500 P 11/22/14 22.5 11.10 11.60
CIE 141122P00025000 P 11/22/14 25.0 13.60 14.10
CIE 141220C00002500 C 12/20/14 2.5 8.40 8.80
CIE 141220C00005000 C 12/20/14 5.0 6.00 6.40
CIE 141220C00007500 C 12/20/14 7.5 3.60 4.00
CIE 141220C00010000 C 12/20/14 10.0 1.65 1.90
CIE 141220C00012500 C 12/20/14 12.5 0.50 0.65
CIE 141220C00015000 C 12/20/14 15.0 0.05 0.25
CIE 141220C00017500 C 12/20/14 17.5 0.00 0.15
CIE 141220C00020000 C 12/20/14 20.0 0.00 0.15
CIE 141220P00002500 P 12/20/14 2.5 0.00 0.10
CIE 141220P00005000 P 12/20/14 5.0 0.00 0.15
CIE 141220P00007500 P 12/20/14 7.5 0.15 0.25
CIE 141220P00010000 P 12/20/14 10.0 0.55 0.75
CIE 141220P00012500 P 12/20/14 12.5 1.85 2.10
CIE 141220P00015000 P 12/20/14 15.0 3.80 4.20
CIE 141220P00017500 P 12/20/14 17.5 6.20 6.60
CIE 141220P00020000 P 12/20/14 20.0 8.70 9.10
CIE 150117C00002500 C 01/17/15 2.5 8.40 8.90
CIE 150117C00005000 C 01/17/15 5.0 6.00 6.40
CIE 150117C00007500 C 01/17/15 7.5 3.70 4.10
CIE 150117C00010000 C 01/17/15 10.0 1.85 2.10
CIE 150117C00012500 C 01/17/15 12.5 0.80 0.95
CIE 150117C00015000 C 01/17/15 15.0 0.20 0.35
CIE 150117C00017500 C 01/17/15 17.5 0.05 0.20
CIE 150117C00020000 C 01/17/15 20.0 0.00 0.10
CIE 150117C00022500 C 01/17/15 22.5 0.00 0.15
CIE 150117C00025000 C 01/17/15 25.0 0.00 0.15
CIE 150117C00027500 C 01/17/15 27.5 0.00 0.10
CIE 150117C00030000 C 01/17/15 30.0 0.00 0.15
CIE 150117C00032500 C 01/17/15 32.5 0.00 0.15
CIE 150117C00035000 C 01/17/15 35.0 0.00 0.15
CIE 150117C00037500 C 01/17/15 37.5 0.00 0.15
CIE 150117C00040000 C 01/17/15 40.0 0.00 0.15
CIE 150117C00042500 C 01/17/15 42.5 0.00 0.15
CIE 150117P00002500 P 01/17/15 2.5 0.00 0.15
CIE 150117P00005000 P 01/17/15 5.0 0.00 0.20
CIE 150117P00007500 P 01/17/15 7.5 0.25 0.40
CIE 150117P00010000 P 01/17/15 10.0 0.80 0.95
CIE 150117P00012500 P 01/17/15 12.5 2.10 2.30
CIE 150117P00015000 P 01/17/15 15.0 3.90 4.40
CIE 150117P00017500 P 01/17/15 17.5 6.20 6.70
CIE 150117P00020000 P 01/17/15 20.0 8.70 9.20
CIE 150117P00022500 P 01/17/15 22.5 11.10 11.70
CIE 150117P00025000 P 01/17/15 25.0 13.60 14.10
CIE 150117P00027500 P 01/17/15 27.5 16.10 16.70
CIE 150117P00030000 P 01/17/15 30.0 18.60 19.20
CIE 150117P00032500 P 01/17/15 32.5 21.10 21.70
CIE 150117P00035000 P 01/17/15 35.0 23.60 24.20
CIE 150117P00037500 P 01/17/15 37.5 26.10 26.70
CIE 150117P00040000 P 01/17/15 40.0 28.50 29.20
CIE 150117P00042500 P 01/17/15 42.5 31.10 31.70
CIE 150417C00002500 C 04/17/15 2.5 7.90 9.40
CIE 150417C00005000 C 04/17/15 5.0 5.80 6.80
CIE 150417C00007500 C 04/17/15 7.5 3.90 4.60
CIE 150417C00010000 C 04/17/15 10.0 2.30 2.80
CIE 150417C00012500 C 04/17/15 12.5 1.20 1.45
CIE 150417C00015000 C 04/17/15 15.0 0.50 0.75
CIE 150417C00017500 C 04/17/15 17.5 0.15 0.55
CIE 150417C00020000 C 04/17/15 20.0 0.05 0.35
CIE 150417C00022500 C 04/17/15 22.5 0.00 0.35
CIE 150417C00025000 C 04/17/15 25.0 0.00 0.35
CIE 150417P00002500 P 04/17/15 2.5 0.00 0.30
CIE 150417P00005000 P 04/17/15 5.0 0.00 0.35
CIE 150417P00007500 P 04/17/15 7.5 0.45 0.75
CIE 150417P00010000 P 04/17/15 10.0 1.20 1.55
CIE 150417P00012500 P 04/17/15 12.5 2.45 2.95
CIE 150417P00015000 P 04/17/15 15.0 4.20 4.90
CIE 150417P00017500 P 04/17/15 17.5 6.30 7.10
CIE 150417P00020000 P 04/17/15 20.0 8.40 9.40
CIE 150417P00022500 P 04/17/15 22.5 9.80 13.20
CIE 150417P00025000 P 04/17/15 25.0 13.20 14.80
CIE 160115C00005000 C 01/15/16 5.0 4.30 8.70
CIE 160115C00007500 C 01/15/16 7.5 4.30 5.30
CIE 160115C00010000 C 01/15/16 10.0 2.90 3.90
CIE 160115C00012500 C 01/15/16 12.5 1.30 2.45
CIE 160115C00015000 C 01/15/16 15.0 1.00 1.45
CIE 160115C00017500 C 01/15/16 17.5 0.45 0.85
CIE 160115C00020000 C 01/15/16 20.0 0.15 0.55
CIE 160115C00022500 C 01/15/16 22.5 0.00 0.35
CIE 160115C00025000 C 01/15/16 25.0 0.00 0.50
CIE 160115C00027500 C 01/15/16 27.5 0.00 0.50
CIE 160115C00030000 C 01/15/16 30.0 0.00 0.50
CIE 160115C00032500 C 01/15/16 32.5 0.00 0.50
CIE 160115C00035000 C 01/15/16 35.0 0.00 0.50
CIE 160115C00037500 C 01/15/16 37.5 0.00 0.45
CIE 160115P00005000 P 01/15/16 5.0 0.00 0.80
CIE 160115P00007500 P 01/15/16 7.5 0.85 1.35
CIE 160115P00010000 P 01/15/16 10.0 1.95 2.35
CIE 160115P00012500 P 01/15/16 12.5 3.20 3.90
CIE 160115P00015000 P 01/15/16 15.0 4.50 5.50
CIE 160115P00017500 P 01/15/16 17.5 6.70 7.60
CIE 160115P00020000 P 01/15/16 20.0 8.60 9.80
CIE 160115P00022500 P 01/15/16 22.5 10.00 13.20
CIE 160115P00025000 P 01/15/16 25.0 12.40 15.60
CIE 160115P00027500 P 01/15/16 27.5 14.80 18.00
CIE 160115P00030000 P 01/15/16 30.0 18.00 19.70
CIE 160115P00032500 P 01/15/16 32.5 20.40 22.40
CIE 160115P00035000 P 01/15/16 35.0 22.00 25.80
CIE 160115P00037500 P 01/15/16 37.5 25.40 27.30
CIE 170120C00002500 C 01/20/17 2.5 7.30 11.00
CIE 170120C00005000 C 01/20/17 5.0 5.00 8.70
CIE 170120C00007500 C 01/20/17 7.5 3.90 6.30
CIE 170120C00010000 C 01/20/17 10.0 3.60 4.30
CIE 170120C00012500 C 01/20/17 12.5 2.50 3.20
CIE 170120C00015000 C 01/20/17 15.0 1.65 2.65
CIE 170120C00017500 C 01/20/17 17.5 0.70 2.00
CIE 170120C00020000 C 01/20/17 20.0 0.85 1.50
CIE 170120C00022500 C 01/20/17 22.5 0.50 1.15
CIE 170120C00025000 C 01/20/17 25.0 0.30 0.90
CIE 170120C00030000 C 01/20/17 30.0 0.00 1.00
CIE 170120P00002500 P 01/20/17 2.5 0.00 0.70
CIE 170120P00005000 P 01/20/17 5.0 0.85 1.05
CIE 170120P00007500 P 01/20/17 7.5 1.40 1.85
CIE 170120P00010000 P 01/20/17 10.0 2.25 3.30
CIE 170120P00012500 P 01/20/17 12.5 3.40 5.20
CIE 170120P00015000 P 01/20/17 15.0 4.50 7.30
CIE 170120P00017500 P 01/20/17 17.5 6.90 8.50
CIE 170120P00020000 P 01/20/17 20.0 8.20 10.40
CIE 170120P00022500 P 01/20/17 22.5 10.90 12.90
CIE 170120P00025000 P 01/20/17 25.0 13.20 15.20
CIE 170120P00030000 P 01/20/17 30.0 17.20 20.20

OPRA data is delayed 15 minutes.