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 (2015-01-23)Premium Content

Cobalt International Energy Inc (CIE)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 150417C00002500 C 04/17/15 2.5 6.40 7.10
CIE 150417C00004000 C 04/17/15 4.0 4.90 5.60
CIE 150417C00005000 C 04/17/15 5.0 3.90 4.60
CIE 150417C00006000 C 04/17/15 6.0 3.00 3.60
CIE 150417C00007500 C 04/17/15 7.5 1.55 2.10
CIE 150417C00009000 C 04/17/15 9.0 0.60 0.80
CIE 150417C00010000 C 04/17/15 10.0 0.15 0.25
CIE 150417C00011000 C 04/17/15 11.0 0.00 0.20
CIE 150417C00012500 C 04/17/15 12.5 0.00 0.05
CIE 150417C00014000 C 04/17/15 14.0 0.00 0.05
CIE 150417C00015000 C 04/17/15 15.0 0.00 0.05
CIE 150417C00016000 C 04/17/15 16.0 0.00 0.05
CIE 150417C00017500 C 04/17/15 17.5 0.00 0.05
CIE 150417C00019000 C 04/17/15 19.0 0.00 0.05
CIE 150417C00020000 C 04/17/15 20.0 0.00 0.05
CIE 150417C00021000 C 04/17/15 21.0 0.00 0.05
CIE 150417C00022500 C 04/17/15 22.5 0.00 0.05
CIE 150417C00025000 C 04/17/15 25.0 0.00 0.05
CIE 150417P00002500 P 04/17/15 2.5 0.00 0.05
CIE 150417P00004000 P 04/17/15 4.0 0.00 0.05
CIE 150417P00005000 P 04/17/15 5.0 0.00 0.15
CIE 150417P00006000 P 04/17/15 6.0 0.00 0.15
CIE 150417P00007500 P 04/17/15 7.5 0.00 0.20
CIE 150417P00009000 P 04/17/15 9.0 0.20 0.40
CIE 150417P00010000 P 04/17/15 10.0 0.65 1.15
CIE 150417P00011000 P 04/17/15 11.0 1.45 1.80
CIE 150417P00012500 P 04/17/15 12.5 2.95 3.40
CIE 150417P00014000 P 04/17/15 14.0 4.40 4.90
CIE 150417P00015000 P 04/17/15 15.0 5.40 5.90
CIE 150417P00016000 P 04/17/15 16.0 6.40 6.90
CIE 150417P00017500 P 04/17/15 17.5 7.80 8.40
CIE 150417P00019000 P 04/17/15 19.0 9.40 9.90
CIE 150417P00020000 P 04/17/15 20.0 10.30 10.90
CIE 150417P00021000 P 04/17/15 21.0 11.30 11.90
CIE 150417P00022500 P 04/17/15 22.5 11.70 14.50
CIE 150417P00025000 P 04/17/15 25.0 15.30 15.90
CIE 150515C00001000 C 05/15/15 1.0 7.90 8.60
CIE 150515C00002000 C 05/15/15 2.0 7.00 7.60
CIE 150515C00003000 C 05/15/15 3.0 6.00 6.60
CIE 150515C00004000 C 05/15/15 4.0 4.90 5.60
CIE 150515C00005000 C 05/15/15 5.0 4.00 4.60
CIE 150515C00006000 C 05/15/15 6.0 2.95 3.70
CIE 150515C00007000 C 05/15/15 7.0 2.20 2.70
CIE 150515C00008000 C 05/15/15 8.0 1.45 1.85
CIE 150515C00009000 C 05/15/15 9.0 0.75 1.15
CIE 150515C00010000 C 05/15/15 10.0 0.30 0.60
CIE 150515C00011000 C 05/15/15 11.0 0.05 0.30
CIE 150515C00012000 C 05/15/15 12.0 0.00 0.20
CIE 150515C00013000 C 05/15/15 13.0 0.00 0.15
CIE 150515C00014000 C 05/15/15 14.0 0.00 0.10
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 0.10
CIE 150515P00004000 P 05/15/15 4.0 0.00 0.20
CIE 150515P00005000 P 05/15/15 5.0 0.00 0.25
CIE 150515P00006000 P 05/15/15 6.0 0.00 0.30
CIE 150515P00007000 P 05/15/15 7.0 0.10 0.40
CIE 150515P00008000 P 05/15/15 8.0 0.25 0.50
CIE 150515P00009000 P 05/15/15 9.0 0.50 0.65
CIE 150515P00010000 P 05/15/15 10.0 1.00 1.45
CIE 150515P00011000 P 05/15/15 11.0 1.70 2.20
CIE 150515P00012000 P 05/15/15 12.0 2.50 3.10
CIE 150515P00013000 P 05/15/15 13.0 3.40 4.00
CIE 150515P00014000 P 05/15/15 14.0 4.40 5.00
CIE 150515P00015000 P 05/15/15 15.0 5.40 6.00
CIE 150515P00016000 P 05/15/15 16.0 6.40 7.20
CIE 150515P00017000 P 05/15/15 17.0 7.40 8.00
CIE 150515P00018000 P 05/15/15 18.0 8.40 9.20
CIE 150717C00002000 C 07/17/15 2.0 6.80 7.80
CIE 150717C00003000 C 07/17/15 3.0 5.90 6.70
CIE 150717C00004000 C 07/17/15 4.0 5.00 5.80
CIE 150717C00005000 C 07/17/15 5.0 4.10 4.80
CIE 150717C00006000 C 07/17/15 6.0 3.10 3.90
CIE 150717C00007000 C 07/17/15 7.0 2.50 2.95
CIE 150717C00008000 C 07/17/15 8.0 1.75 2.20
CIE 150717C00009000 C 07/17/15 9.0 1.35 1.50
CIE 150717C00010000 C 07/17/15 10.0 0.65 1.05
CIE 150717C00011000 C 07/17/15 11.0 0.30 0.70
CIE 150717C00012000 C 07/17/15 12.0 0.10 0.50
CIE 150717C00013000 C 07/17/15 13.0 0.05 0.30
CIE 150717C00014000 C 07/17/15 14.0 0.00 0.20
CIE 150717C00015000 C 07/17/15 15.0 0.00 0.20
CIE 150717C00016000 C 07/17/15 16.0 0.00 0.15
CIE 150717C00017000 C 07/17/15 17.0 0.00 0.10
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 0.25
CIE 150717P00003000 P 07/17/15 3.0 0.00 0.30
CIE 150717P00004000 P 07/17/15 4.0 0.10 0.20
CIE 150717P00005000 P 07/17/15 5.0 0.15 0.35
CIE 150717P00006000 P 07/17/15 6.0 0.20 0.50
CIE 150717P00007000 P 07/17/15 7.0 0.40 0.70
CIE 150717P00008000 P 07/17/15 8.0 0.60 0.95
CIE 150717P00009000 P 07/17/15 9.0 0.90 1.30
CIE 150717P00010000 P 07/17/15 10.0 1.40 1.90
CIE 150717P00011000 P 07/17/15 11.0 2.00 2.20
CIE 150717P00012000 P 07/17/15 12.0 2.75 3.30
CIE 150717P00013000 P 07/17/15 13.0 3.60 4.30
CIE 150717P00014000 P 07/17/15 14.0 4.50 5.20
CIE 150717P00015000 P 07/17/15 15.0 5.30 6.50
CIE 150717P00016000 P 07/17/15 16.0 6.40 7.10
CIE 150717P00017000 P 07/17/15 17.0 7.40 8.10
CIE 150717P00018000 P 07/17/15 18.0 8.30 9.40
CIE 150717P00019000 P 07/17/15 19.0 8.10 11.20
CIE 151016C00001000 C 10/16/15 1.0 7.80 8.80
CIE 151016C00002000 C 10/16/15 2.0 6.60 7.90
CIE 151016C00003000 C 10/16/15 3.0 5.80 7.00
CIE 151016C00004000 C 10/16/15 4.0 5.00 5.90
CIE 151016C00005000 C 10/16/15 5.0 3.90 5.00
CIE 151016C00006000 C 10/16/15 6.0 3.20 4.10
CIE 151016C00007000 C 10/16/15 7.0 2.50 3.30
CIE 151016C00008000 C 10/16/15 8.0 1.95 2.50
CIE 151016C00009000 C 10/16/15 9.0 1.40 1.85
CIE 151016C00010000 C 10/16/15 10.0 0.95 1.35
CIE 151016C00011000 C 10/16/15 11.0 0.55 1.10
CIE 151016C00012000 C 10/16/15 12.0 0.25 0.80
CIE 151016C00013000 C 10/16/15 13.0 0.10 0.65
CIE 151016C00014000 C 10/16/15 14.0 0.05 0.50
CIE 151016C00015000 C 10/16/15 15.0 0.00 0.45
CIE 151016C00016000 C 10/16/15 16.0 0.00 0.35
CIE 151016C00017000 C 10/16/15 17.0 0.00 0.30
CIE 151016P00001000 P 10/16/15 1.0 0.00 0.15
CIE 151016P00002000 P 10/16/15 2.0 0.00 0.45
CIE 151016P00003000 P 10/16/15 3.0 0.00 0.50
CIE 151016P00004000 P 10/16/15 4.0 0.05 0.50
CIE 151016P00005000 P 10/16/15 5.0 0.20 0.35
CIE 151016P00006000 P 10/16/15 6.0 0.35 0.70
CIE 151016P00007000 P 10/16/15 7.0 0.60 0.95
CIE 151016P00008000 P 10/16/15 8.0 0.75 1.30
CIE 151016P00009000 P 10/16/15 9.0 1.15 1.75
CIE 151016P00010000 P 10/16/15 10.0 1.70 2.15
CIE 151016P00011000 P 10/16/15 11.0 2.30 3.00
CIE 151016P00012000 P 10/16/15 12.0 3.00 3.70
CIE 151016P00013000 P 10/16/15 13.0 3.70 4.70
CIE 151016P00014000 P 10/16/15 14.0 4.60 5.20
CIE 151016P00015000 P 10/16/15 15.0 5.50 6.40
CIE 151016P00016000 P 10/16/15 16.0 6.30 7.60
CIE 151016P00017000 P 10/16/15 17.0 7.30 8.30
CIE 160115C00003000 C 01/15/16 3.0 4.60 7.90
CIE 160115C00005000 C 01/15/16 5.0 4.00 5.40
CIE 160115C00007500 C 01/15/16 7.5 2.35 3.40
CIE 160115C00010000 C 01/15/16 10.0 1.05 1.90
CIE 160115C00012500 C 01/15/16 12.5 0.65 0.75
CIE 160115C00015000 C 01/15/16 15.0 0.15 0.60
CIE 160115C00017500 C 01/15/16 17.5 0.00 0.40
CIE 160115C00020000 C 01/15/16 20.0 0.00 0.30
CIE 160115C00022500 C 01/15/16 22.5 0.00 0.10
CIE 160115C00025000 C 01/15/16 25.0 0.00 0.10
CIE 160115C00027500 C 01/15/16 27.5 0.00 0.10
CIE 160115C00030000 C 01/15/16 30.0 0.00 0.10
CIE 160115C00032500 C 01/15/16 32.5 0.00 0.10
CIE 160115C00035000 C 01/15/16 35.0 0.00 0.10
CIE 160115C00037500 C 01/15/16 37.5 0.00 0.10
CIE 160115P00003000 P 01/15/16 3.0 0.20 0.35
CIE 160115P00005000 P 01/15/16 5.0 0.45 0.90
CIE 160115P00007500 P 01/15/16 7.5 1.05 1.55
CIE 160115P00010000 P 01/15/16 10.0 2.15 2.40
CIE 160115P00012500 P 01/15/16 12.5 3.60 4.60
CIE 160115P00015000 P 01/15/16 15.0 5.50 6.00
CIE 160115P00017500 P 01/15/16 17.5 7.30 9.10
CIE 160115P00020000 P 01/15/16 20.0 9.80 11.60
CIE 160115P00022500 P 01/15/16 22.5 11.70 14.10
CIE 160115P00025000 P 01/15/16 25.0 14.10 17.20
CIE 160115P00027500 P 01/15/16 27.5 17.30 19.10
CIE 160115P00030000 P 01/15/16 30.0 19.20 22.00
CIE 160115P00032500 P 01/15/16 32.5 21.70 24.50
CIE 160115P00035000 P 01/15/16 35.0 24.10 26.90
CIE 160115P00037500 P 01/15/16 37.5 27.30 29.10
CIE 170120C00002500 C 01/20/17 2.5 5.10 9.10
CIE 170120C00005000 C 01/20/17 5.0 3.90 6.80
CIE 170120C00007500 C 01/20/17 7.5 2.40 5.30
CIE 170120C00010000 C 01/20/17 10.0 1.80 2.80
CIE 170120C00012500 C 01/20/17 12.5 0.50 2.80
CIE 170120C00015000 C 01/20/17 15.0 0.35 1.15
CIE 170120C00017500 C 01/20/17 17.5 0.05 0.70
CIE 170120C00020000 C 01/20/17 20.0 0.00 0.50
CIE 170120C00022500 C 01/20/17 22.5 0.00 0.75
CIE 170120C00025000 C 01/20/17 25.0 0.00 0.65
CIE 170120C00030000 C 01/20/17 30.0 0.00 0.35
CIE 170120P00002500 P 01/20/17 2.5 0.40 0.60
CIE 170120P00005000 P 01/20/17 5.0 1.15 1.40
CIE 170120P00007500 P 01/20/17 7.5 1.90 2.20
CIE 170120P00010000 P 01/20/17 10.0 3.10 4.60
CIE 170120P00012500 P 01/20/17 12.5 4.10 6.10
CIE 170120P00015000 P 01/20/17 15.0 5.80 7.80
CIE 170120P00017500 P 01/20/17 17.5 7.90 9.00
CIE 170120P00020000 P 01/20/17 20.0 10.20 11.50
CIE 170120P00022500 P 01/20/17 22.5 11.20 14.10
CIE 170120P00025000 P 01/20/17 25.0 13.90 16.60
CIE 170120P00030000 P 01/20/17 30.0 19.10 22.30

OPRA data is delayed 15 minutes.