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 May 6 2015 1:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 150515C00001000 C 05/15/15 1.0 9.30 9.80
CIE 150515C00002000 C 05/15/15 2.0 8.30 8.80
CIE 150515C00003000 C 05/15/15 3.0 7.30 7.80
CIE 150515C00004000 C 05/15/15 4.0 6.30 6.70
CIE 150515C00005000 C 05/15/15 5.0 5.30 5.80
CIE 150515C00006000 C 05/15/15 6.0 4.30 4.80
CIE 150515C00007000 C 05/15/15 7.0 3.30 3.80
CIE 150515C00008000 C 05/15/15 8.0 2.30 2.75
CIE 150515C00009000 C 05/15/15 9.0 1.35 1.75
CIE 150515C00010000 C 05/15/15 10.0 0.50 0.85
CIE 150515C00011000 C 05/15/15 11.0 0.10 0.20
CIE 150515C00012000 C 05/15/15 12.0 0.00 0.05
CIE 150515C00013000 C 05/15/15 13.0 0.00 0.05
CIE 150515C00014000 C 05/15/15 14.0 0.00 0.05
CIE 150515C00015000 C 05/15/15 15.0 0.00 0.05
CIE 150515C00016000 C 05/15/15 16.0 0.00 0.05
CIE 150515C00017000 C 05/15/15 17.0 0.00 0.05
CIE 150515C00018000 C 05/15/15 18.0 0.00 0.05
CIE 150515P00001000 P 05/15/15 1.0 0.00 0.05
CIE 150515P00002000 P 05/15/15 2.0 0.00 0.05
CIE 150515P00003000 P 05/15/15 3.0 0.00 0.05
CIE 150515P00004000 P 05/15/15 4.0 0.00 0.05
CIE 150515P00005000 P 05/15/15 5.0 0.00 0.05
CIE 150515P00006000 P 05/15/15 6.0 0.00 0.05
CIE 150515P00007000 P 05/15/15 7.0 0.00 0.15
CIE 150515P00008000 P 05/15/15 8.0 0.00 0.35
CIE 150515P00009000 P 05/15/15 9.0 0.00 0.25
CIE 150515P00010000 P 05/15/15 10.0 0.05 0.20
CIE 150515P00011000 P 05/15/15 11.0 0.45 0.80
CIE 150515P00012000 P 05/15/15 12.0 1.25 1.70
CIE 150515P00013000 P 05/15/15 13.0 2.25 2.95
CIE 150515P00014000 P 05/15/15 14.0 3.20 3.70
CIE 150515P00015000 P 05/15/15 15.0 4.20 4.70
CIE 150515P00016000 P 05/15/15 16.0 5.20 5.70
CIE 150515P00017000 P 05/15/15 17.0 6.20 6.70
CIE 150515P00018000 P 05/15/15 18.0 7.20 7.70
CIE 150619C00002000 C 06/19/15 2.0 8.30 8.80
CIE 150619C00003000 C 06/19/15 3.0 7.30 7.80
CIE 150619C00004000 C 06/19/15 4.0 6.30 6.80
CIE 150619C00005000 C 06/19/15 5.0 5.30 5.80
CIE 150619C00006000 C 06/19/15 6.0 4.30 4.80
CIE 150619C00007000 C 06/19/15 7.0 3.30 3.80
CIE 150619C00008000 C 06/19/15 8.0 2.45 2.85
CIE 150619C00009000 C 06/19/15 9.0 1.55 1.95
CIE 150619C00010000 C 06/19/15 10.0 0.95 1.15
CIE 150619C00011000 C 06/19/15 11.0 0.35 0.60
CIE 150619C00012000 C 06/19/15 12.0 0.05 0.25
CIE 150619C00013000 C 06/19/15 13.0 0.00 0.30
CIE 150619C00014000 C 06/19/15 14.0 0.00 0.15
CIE 150619C00015000 C 06/19/15 15.0 0.00 0.05
CIE 150619C00016000 C 06/19/15 16.0 0.00 0.05
CIE 150619C00017000 C 06/19/15 17.0 0.00 0.05
CIE 150619C00018000 C 06/19/15 18.0 0.00 0.05
CIE 150619C00019000 C 06/19/15 19.0 0.00 0.05
CIE 150619C00020000 C 06/19/15 20.0 0.00 0.05
CIE 150619P00002000 P 06/19/15 2.0 0.00 0.05
CIE 150619P00003000 P 06/19/15 3.0 0.00 0.05
CIE 150619P00004000 P 06/19/15 4.0 0.00 0.10
CIE 150619P00005000 P 06/19/15 5.0 0.00 0.25
CIE 150619P00006000 P 06/19/15 6.0 0.00 0.35
CIE 150619P00007000 P 06/19/15 7.0 0.00 0.35
CIE 150619P00008000 P 06/19/15 8.0 0.05 0.25
CIE 150619P00009000 P 06/19/15 9.0 0.15 0.40
CIE 150619P00010000 P 06/19/15 10.0 0.40 0.60
CIE 150619P00011000 P 06/19/15 11.0 0.80 1.00
CIE 150619P00012000 P 06/19/15 12.0 1.50 1.85
CIE 150619P00013000 P 06/19/15 13.0 2.35 2.75
CIE 150619P00014000 P 06/19/15 14.0 3.30 3.70
CIE 150619P00015000 P 06/19/15 15.0 4.20 4.70
CIE 150619P00016000 P 06/19/15 16.0 5.20 5.70
CIE 150619P00017000 P 06/19/15 17.0 6.30 6.70
CIE 150619P00018000 P 06/19/15 18.0 7.30 7.80
CIE 150619P00019000 P 06/19/15 19.0 8.30 8.80
CIE 150619P00020000 P 06/19/15 20.0 9.30 9.80
CIE 150717C00002000 C 07/17/15 2.0 8.10 8.80
CIE 150717C00003000 C 07/17/15 3.0 7.30 7.80
CIE 150717C00004000 C 07/17/15 4.0 6.30 6.80
CIE 150717C00005000 C 07/17/15 5.0 5.30 5.80
CIE 150717C00006000 C 07/17/15 6.0 4.30 4.80
CIE 150717C00007000 C 07/17/15 7.0 3.30 3.90
CIE 150717C00008000 C 07/17/15 8.0 2.45 2.95
CIE 150717C00009000 C 07/17/15 9.0 1.70 2.05
CIE 150717C00010000 C 07/17/15 10.0 1.10 1.30
CIE 150717C00011000 C 07/17/15 11.0 0.50 0.75
CIE 150717C00012000 C 07/17/15 12.0 0.20 0.40
CIE 150717C00013000 C 07/17/15 13.0 0.05 0.35
CIE 150717C00014000 C 07/17/15 14.0 0.00 0.15
CIE 150717C00015000 C 07/17/15 15.0 0.00 0.15
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 0.10
CIE 150717P00004000 P 07/17/15 4.0 0.00 0.30
CIE 150717P00005000 P 07/17/15 5.0 0.00 0.45
CIE 150717P00006000 P 07/17/15 6.0 0.00 0.35
CIE 150717P00007000 P 07/17/15 7.0 0.05 0.45
CIE 150717P00008000 P 07/17/15 8.0 0.15 0.30
CIE 150717P00009000 P 07/17/15 9.0 0.30 0.55
CIE 150717P00010000 P 07/17/15 10.0 0.55 0.80
CIE 150717P00011000 P 07/17/15 11.0 1.00 1.25
CIE 150717P00012000 P 07/17/15 12.0 1.60 2.00
CIE 150717P00013000 P 07/17/15 13.0 2.40 2.90
CIE 150717P00014000 P 07/17/15 14.0 3.30 3.80
CIE 150717P00015000 P 07/17/15 15.0 4.30 4.70
CIE 150717P00016000 P 07/17/15 16.0 5.20 6.10
CIE 150717P00017000 P 07/17/15 17.0 6.20 7.10
CIE 150717P00018000 P 07/17/15 18.0 7.10 8.10
CIE 150717P00019000 P 07/17/15 19.0 8.10 9.10
CIE 151016C00001000 C 10/16/15 1.0 8.90 9.90
CIE 151016C00002000 C 10/16/15 2.0 7.90 8.90
CIE 151016C00003000 C 10/16/15 3.0 7.00 8.30
CIE 151016C00004000 C 10/16/15 4.0 5.90 7.10
CIE 151016C00005000 C 10/16/15 5.0 5.20 6.10
CIE 151016C00006000 C 10/16/15 6.0 4.30 5.00
CIE 151016C00007000 C 10/16/15 7.0 3.50 4.20
CIE 151016C00008000 C 10/16/15 8.0 2.60 3.30
CIE 151016C00009000 C 10/16/15 9.0 2.10 2.55
CIE 151016C00010000 C 10/16/15 10.0 1.45 1.85
CIE 151016C00011000 C 10/16/15 11.0 0.90 1.25
CIE 151016C00012000 C 10/16/15 12.0 0.45 0.85
CIE 151016C00013000 C 10/16/15 13.0 0.20 0.50
CIE 151016C00014000 C 10/16/15 14.0 0.10 0.45
CIE 151016C00015000 C 10/16/15 15.0 0.05 0.30
CIE 151016C00016000 C 10/16/15 16.0 0.00 0.25
CIE 151016C00017000 C 10/16/15 17.0 0.00 0.35
CIE 151016P00001000 P 10/16/15 1.0 0.00 0.05
CIE 151016P00002000 P 10/16/15 2.0 0.00 0.20
CIE 151016P00003000 P 10/16/15 3.0 0.00 0.45
CIE 151016P00004000 P 10/16/15 4.0 0.00 0.50
CIE 151016P00005000 P 10/16/15 5.0 0.05 0.50
CIE 151016P00006000 P 10/16/15 6.0 0.10 0.50
CIE 151016P00007000 P 10/16/15 7.0 0.20 0.55
CIE 151016P00008000 P 10/16/15 8.0 0.35 0.70
CIE 151016P00009000 P 10/16/15 9.0 0.65 0.90
CIE 151016P00010000 P 10/16/15 10.0 1.00 1.25
CIE 151016P00011000 P 10/16/15 11.0 1.40 1.80
CIE 151016P00012000 P 10/16/15 12.0 2.00 2.40
CIE 151016P00013000 P 10/16/15 13.0 2.70 3.30
CIE 151016P00014000 P 10/16/15 14.0 3.20 4.60
CIE 151016P00015000 P 10/16/15 15.0 4.20 5.20
CIE 151016P00016000 P 10/16/15 16.0 5.00 6.10
CIE 151016P00017000 P 10/16/15 17.0 6.20 7.50
CIE 160115C00002000 C 01/15/16 2.0 8.20 8.90
CIE 160115C00003000 C 01/15/16 3.0 6.80 7.90
CIE 160115C00004000 C 01/15/16 4.0 6.20 7.00
CIE 160115C00005000 C 01/15/16 5.0 5.30 6.10
CIE 160115C00006000 C 01/15/16 6.0 4.50 5.20
CIE 160115C00007500 C 01/15/16 7.5 3.20 3.90
CIE 160115C00009000 C 01/15/16 9.0 2.20 2.85
CIE 160115C00010000 C 01/15/16 10.0 1.70 2.15
CIE 160115C00011000 C 01/15/16 11.0 1.20 1.65
CIE 160115C00012500 C 01/15/16 12.5 0.65 1.05
CIE 160115C00014000 C 01/15/16 14.0 0.30 0.65
CIE 160115C00015000 C 01/15/16 15.0 0.25 0.50
CIE 160115C00016000 C 01/15/16 16.0 0.05 0.50
CIE 160115C00017500 C 01/15/16 17.5 0.00 0.50
CIE 160115C00019000 C 01/15/16 19.0 0.00 0.35
CIE 160115C00020000 C 01/15/16 20.0 0.00 0.25
CIE 160115C00021000 C 01/15/16 21.0 0.00 0.15
CIE 160115C00022500 C 01/15/16 22.5 0.00 0.10
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 160115P00002000 P 01/15/16 2.0 0.00 0.35
CIE 160115P00003000 P 01/15/16 3.0 0.00 0.35
CIE 160115P00004000 P 01/15/16 4.0 0.10 0.35
CIE 160115P00005000 P 01/15/16 5.0 0.15 0.40
CIE 160115P00006000 P 01/15/16 6.0 0.25 0.60
CIE 160115P00007500 P 01/15/16 7.5 0.45 0.85
CIE 160115P00009000 P 01/15/16 9.0 1.00 1.25
CIE 160115P00010000 P 01/15/16 10.0 1.35 1.65
CIE 160115P00011000 P 01/15/16 11.0 1.80 2.15
CIE 160115P00012500 P 01/15/16 12.5 2.60 3.10
CIE 160115P00014000 P 01/15/16 14.0 3.70 4.30
CIE 160115P00015000 P 01/15/16 15.0 4.50 5.20
CIE 160115P00016000 P 01/15/16 16.0 4.10 6.10
CIE 160115P00017500 P 01/15/16 17.5 6.80 7.40
CIE 160115P00019000 P 01/15/16 19.0 7.00 10.30
CIE 160115P00020000 P 01/15/16 20.0 7.90 11.30
CIE 160115P00021000 P 01/15/16 21.0 8.90 12.10
CIE 160115P00022500 P 01/15/16 22.5 11.70 12.30
CIE 160115P00025000 P 01/15/16 25.0 12.90 16.00
CIE 160115P00027500 P 01/15/16 27.5 15.50 18.40
CIE 160115P00030000 P 01/15/16 30.0 18.40 20.90
CIE 160115P00032500 P 01/15/16 32.5 21.30 23.40
CIE 160115P00035000 P 01/15/16 35.0 22.90 26.00
CIE 160115P00037500 P 01/15/16 37.5 26.50 27.40
CIE 170120C00002500 C 01/20/17 2.5 6.10 9.30
CIE 170120C00005000 C 01/20/17 5.0 5.20 7.20
CIE 170120C00007500 C 01/20/17 7.5 3.30 5.10
CIE 170120C00010000 C 01/20/17 10.0 2.55 3.30
CIE 170120C00012500 C 01/20/17 12.5 1.45 2.25
CIE 170120C00015000 C 01/20/17 15.0 0.70 1.50
CIE 170120C00017500 C 01/20/17 17.5 0.15 1.00
CIE 170120C00020000 C 01/20/17 20.0 0.00 0.75
CIE 170120C00022500 C 01/20/17 22.5 0.00 1.00
CIE 170120C00025000 C 01/20/17 25.0 0.00 0.70
CIE 170120C00030000 C 01/20/17 30.0 0.00 0.25
CIE 170120P00002500 P 01/20/17 2.5 0.15 1.00
CIE 170120P00005000 P 01/20/17 5.0 0.80 1.20
CIE 170120P00007500 P 01/20/17 7.5 0.90 1.85
CIE 170120P00010000 P 01/20/17 10.0 2.15 2.85
CIE 170120P00012500 P 01/20/17 12.5 3.30 4.50
CIE 170120P00015000 P 01/20/17 15.0 5.10 6.20
CIE 170120P00017500 P 01/20/17 17.5 6.00 8.30
CIE 170120P00020000 P 01/20/17 20.0 7.90 11.20
CIE 170120P00022500 P 01/20/17 22.5 9.90 14.20
CIE 170120P00025000 P 01/20/17 25.0 12.60 16.70
CIE 170120P00030000 P 01/20/17 30.0 17.80 21.20

OPRA data is delayed 15 minutes.