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 (2016-04-22)Premium Content

Cobalt International Energy Inc (CIE)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 160520C00000500 C 05/20/16 0.5 2.25 3.00
CIE 160520C00001000 C 05/20/16 1.0 1.75 2.40
CIE 160520C00001500 C 05/20/16 1.5 1.35 1.95
CIE 160520C00002000 C 05/20/16 2.0 0.85 1.55
CIE 160520C00002500 C 05/20/16 2.5 0.45 0.90
CIE 160520C00003000 C 05/20/16 3.0 0.15 0.55
CIE 160520C00003500 C 05/20/16 3.5 0.00 0.25
CIE 160520C00004000 C 05/20/16 4.0 0.00 0.25
CIE 160520C00004500 C 05/20/16 4.5 0.00 0.15
CIE 160520C00005000 C 05/20/16 5.0 0.00 0.20
CIE 160520C00005500 C 05/20/16 5.5 0.00 0.20
CIE 160520C00006000 C 05/20/16 6.0 0.00 0.20
CIE 160520C00007000 C 05/20/16 7.0 0.00 0.20
CIE 160520C00008000 C 05/20/16 8.0 0.00 0.20
CIE 160520P00000500 P 05/20/16 0.5 0.00 0.15
CIE 160520P00001000 P 05/20/16 1.0 0.00 0.25
CIE 160520P00001500 P 05/20/16 1.5 0.00 0.20
CIE 160520P00002000 P 05/20/16 2.0 0.00 0.25
CIE 160520P00002500 P 05/20/16 2.5 0.00 0.20
CIE 160520P00003000 P 05/20/16 3.0 0.10 0.35
CIE 160520P00003500 P 05/20/16 3.5 0.30 0.80
CIE 160520P00004000 P 05/20/16 4.0 0.70 1.40
CIE 160520P00004500 P 05/20/16 4.5 1.20 1.90
CIE 160520P00005000 P 05/20/16 5.0 1.50 2.25
CIE 160520P00005500 P 05/20/16 5.5 2.05 2.85
CIE 160520P00006000 P 05/20/16 6.0 2.70 3.40
CIE 160520P00007000 P 05/20/16 7.0 3.70 4.40
CIE 160520P00008000 P 05/20/16 8.0 4.70 5.40
CIE 160617C00000500 C 06/17/16 0.5 2.35 2.90
CIE 160617C00001000 C 06/17/16 1.0 1.80 2.80
CIE 160617C00001500 C 06/17/16 1.5 1.35 1.90
CIE 160617C00002000 C 06/17/16 2.0 0.90 1.45
CIE 160617C00002500 C 06/17/16 2.5 0.55 1.05
CIE 160617C00003000 C 06/17/16 3.0 0.30 0.55
CIE 160617C00003500 C 06/17/16 3.5 0.05 0.40
CIE 160617C00004000 C 06/17/16 4.0 0.00 0.40
CIE 160617C00004500 C 06/17/16 4.5 0.00 0.25
CIE 160617C00005000 C 06/17/16 5.0 0.00 0.25
CIE 160617C00005500 C 06/17/16 5.5 0.00 0.20
CIE 160617C00006000 C 06/17/16 6.0 0.00 0.20
CIE 160617C00007000 C 06/17/16 7.0 0.00 0.15
CIE 160617P00000500 P 06/17/16 0.5 0.00 0.25
CIE 160617P00001000 P 06/17/16 1.0 0.00 0.15
CIE 160617P00001500 P 06/17/16 1.5 0.00 0.20
CIE 160617P00002000 P 06/17/16 2.0 0.00 0.30
CIE 160617P00002500 P 06/17/16 2.5 0.05 0.40
CIE 160617P00003000 P 06/17/16 3.0 0.20 0.60
CIE 160617P00003500 P 06/17/16 3.5 0.45 0.90
CIE 160617P00004000 P 06/17/16 4.0 0.80 1.35
CIE 160617P00004500 P 06/17/16 4.5 1.25 1.80
CIE 160617P00005000 P 06/17/16 5.0 1.35 2.55
CIE 160617P00005500 P 06/17/16 5.5 2.20 2.80
CIE 160617P00006000 P 06/17/16 6.0 2.70 3.40
CIE 160617P00007000 P 06/17/16 7.0 3.70 4.30
CIE 160715C00000500 C 07/15/16 0.5 2.30 2.90
CIE 160715C00001000 C 07/15/16 1.0 1.85 2.40
CIE 160715C00001500 C 07/15/16 1.5 1.35 1.95
CIE 160715C00002000 C 07/15/16 2.0 1.00 1.50
CIE 160715C00002500 C 07/15/16 2.5 0.65 1.15
CIE 160715C00003000 C 07/15/16 3.0 0.55 0.65
CIE 160715C00003500 C 07/15/16 3.5 0.25 0.55
CIE 160715C00004000 C 07/15/16 4.0 0.05 0.50
CIE 160715C00004500 C 07/15/16 4.5 0.15 0.25
CIE 160715C00005000 C 07/15/16 5.0 0.05 0.15
CIE 160715C00005500 C 07/15/16 5.5 0.00 0.30
CIE 160715C00006000 C 07/15/16 6.0 0.00 0.25
CIE 160715C00007000 C 07/15/16 7.0 0.00 0.25
CIE 160715C00008000 C 07/15/16 8.0 0.00 0.20
CIE 160715C00009000 C 07/15/16 9.0 0.00 0.20
CIE 160715C00010000 C 07/15/16 10.0 0.00 0.15
CIE 160715C00011000 C 07/15/16 11.0 0.00 0.15
CIE 160715C00012000 C 07/15/16 12.0 0.00 0.15
CIE 160715C00013000 C 07/15/16 13.0 0.00 0.15
CIE 160715C00014000 C 07/15/16 14.0 0.00 0.15
CIE 160715C00015000 C 07/15/16 15.0 0.00 0.15
CIE 160715C00016000 C 07/15/16 16.0 0.00 0.15
CIE 160715P00000500 P 07/15/16 0.5 0.00 0.20
CIE 160715P00001000 P 07/15/16 1.0 0.00 0.25
CIE 160715P00001500 P 07/15/16 1.5 0.00 0.20
CIE 160715P00002000 P 07/15/16 2.0 0.10 0.30
CIE 160715P00002500 P 07/15/16 2.5 0.05 0.50
CIE 160715P00003000 P 07/15/16 3.0 0.25 0.75
CIE 160715P00003500 P 07/15/16 3.5 0.55 1.05
CIE 160715P00004000 P 07/15/16 4.0 0.90 1.40
CIE 160715P00004500 P 07/15/16 4.5 1.35 1.85
CIE 160715P00005000 P 07/15/16 5.0 1.70 2.30
CIE 160715P00005500 P 07/15/16 5.5 2.20 2.95
CIE 160715P00006000 P 07/15/16 6.0 2.70 3.40
CIE 160715P00007000 P 07/15/16 7.0 3.70 4.30
CIE 160715P00008000 P 07/15/16 8.0 4.70 5.30
CIE 160715P00009000 P 07/15/16 9.0 5.70 6.40
CIE 160715P00010000 P 07/15/16 10.0 6.70 7.30
CIE 160715P00011000 P 07/15/16 11.0 7.70 8.30
CIE 160715P00012000 P 07/15/16 12.0 8.70 9.30
CIE 160715P00013000 P 07/15/16 13.0 9.70 10.30
CIE 160715P00014000 P 07/15/16 14.0 10.70 11.30
CIE 160715P00015000 P 07/15/16 15.0 11.70 12.30
CIE 160715P00016000 P 07/15/16 16.0 12.70 13.30
CIE 161021C00000500 C 10/21/16 0.5 2.30 2.95
CIE 161021C00001000 C 10/21/16 1.0 1.85 2.70
CIE 161021C00001500 C 10/21/16 1.5 1.55 2.35
CIE 161021C00002000 C 10/21/16 2.0 1.20 1.70
CIE 161021C00002500 C 10/21/16 2.5 0.90 1.55
CIE 161021C00003000 C 10/21/16 3.0 0.65 1.05
CIE 161021C00003500 C 10/21/16 3.5 0.50 0.85
CIE 161021C00004000 C 10/21/16 4.0 0.50 0.60
CIE 161021C00004500 C 10/21/16 4.5 0.25 0.45
CIE 161021C00005000 C 10/21/16 5.0 0.10 0.35
CIE 161021C00005500 C 10/21/16 5.5 0.05 0.30
CIE 161021C00006000 C 10/21/16 6.0 0.00 0.50
CIE 161021C00007000 C 10/21/16 7.0 0.00 0.30
CIE 161021P00000500 P 10/21/16 0.5 0.00 0.25
CIE 161021P00001000 P 10/21/16 1.0 0.00 0.35
CIE 161021P00001500 P 10/21/16 1.5 0.00 0.40
CIE 161021P00002000 P 10/21/16 2.0 0.35 0.50
CIE 161021P00002500 P 10/21/16 2.5 0.50 0.80
CIE 161021P00003000 P 10/21/16 3.0 0.75 1.05
CIE 161021P00003500 P 10/21/16 3.5 1.05 1.35
CIE 161021P00004000 P 10/21/16 4.0 1.35 1.75
CIE 161021P00004500 P 10/21/16 4.5 1.50 2.20
CIE 161021P00005000 P 10/21/16 5.0 1.90 2.55
CIE 161021P00005500 P 10/21/16 5.5 2.20 2.90
CIE 161021P00006000 P 10/21/16 6.0 2.85 3.50
CIE 161021P00007000 P 10/21/16 7.0 3.60 4.40
CIE 170120C00000500 C 01/20/17 0.5 2.35 3.10
CIE 170120C00001000 C 01/20/17 1.0 1.95 2.65
CIE 170120C00001500 C 01/20/17 1.5 1.60 2.25
CIE 170120C00002000 C 01/20/17 2.0 1.25 1.95
CIE 170120C00002500 C 01/20/17 2.5 1.05 1.65
CIE 170120C00003000 C 01/20/17 3.0 0.85 1.30
CIE 170120C00003500 C 01/20/17 3.5 0.65 1.10
CIE 170120C00004000 C 01/20/17 4.0 0.40 0.95
CIE 170120C00004500 C 01/20/17 4.5 0.35 0.75
CIE 170120C00005000 C 01/20/17 5.0 0.30 0.65
CIE 170120C00005500 C 01/20/17 5.5 0.15 0.55
CIE 170120C00006000 C 01/20/17 6.0 0.05 0.60
CIE 170120C00007500 C 01/20/17 7.5 0.00 0.40
CIE 170120C00010000 C 01/20/17 10.0 0.00 0.50
CIE 170120C00012500 C 01/20/17 12.5 0.00 0.40
CIE 170120C00015000 C 01/20/17 15.0 0.00 0.30
CIE 170120C00017500 C 01/20/17 17.5 0.00 0.30
CIE 170120C00020000 C 01/20/17 20.0 0.00 0.25
CIE 170120C00022500 C 01/20/17 22.5 0.00 0.25
CIE 170120C00025000 C 01/20/17 25.0 0.00 0.05
CIE 170120C00030000 C 01/20/17 30.0 0.00 0.25
CIE 170120P00000500 P 01/20/17 0.5 0.00 0.25
CIE 170120P00001000 P 01/20/17 1.0 0.05 0.25
CIE 170120P00001500 P 01/20/17 1.5 0.10 0.35
CIE 170120P00002000 P 01/20/17 2.0 0.45 0.70
CIE 170120P00002500 P 01/20/17 2.5 0.65 0.80
CIE 170120P00003000 P 01/20/17 3.0 0.95 1.10
CIE 170120P00003500 P 01/20/17 3.5 1.25 1.60
CIE 170120P00004000 P 01/20/17 4.0 1.60 1.90
CIE 170120P00004500 P 01/20/17 4.5 1.90 2.25
CIE 170120P00005000 P 01/20/17 5.0 2.35 2.45
CIE 170120P00005500 P 01/20/17 5.5 2.40 3.00
CIE 170120P00006000 P 01/20/17 6.0 2.80 3.70
CIE 170120P00007500 P 01/20/17 7.5 4.30 5.00
CIE 170120P00010000 P 01/20/17 10.0 6.50 7.60
CIE 170120P00012500 P 01/20/17 12.5 9.10 9.90
CIE 170120P00015000 P 01/20/17 15.0 11.70 12.40
CIE 170120P00017500 P 01/20/17 17.5 14.20 15.00
CIE 170120P00020000 P 01/20/17 20.0 16.70 17.50
CIE 170120P00022500 P 01/20/17 22.5 19.20 19.90
CIE 170120P00025000 P 01/20/17 25.0 21.70 22.60
CIE 170120P00030000 P 01/20/17 30.0 26.70 27.60

OPRA data is delayed 15 minutes.