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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 150220C00001000 C 02/20/15 1.0 7.60 8.40
CIE 150220C00002000 C 02/20/15 2.0 6.40 7.40
CIE 150220C00003000 C 02/20/15 3.0 5.60 6.40
CIE 150220C00004000 C 02/20/15 4.0 4.60 5.40
CIE 150220C00005000 C 02/20/15 5.0 3.60 4.40
CIE 150220C00006000 C 02/20/15 6.0 2.70 3.40
CIE 150220C00007000 C 02/20/15 7.0 1.80 2.40
CIE 150220C00008000 C 02/20/15 8.0 1.00 1.45
CIE 150220C00009000 C 02/20/15 9.0 0.55 0.75
CIE 150220C00010000 C 02/20/15 10.0 0.10 0.35
CIE 150220C00011000 C 02/20/15 11.0 0.00 0.15
CIE 150220C00012000 C 02/20/15 12.0 0.00 0.10
CIE 150220C00013000 C 02/20/15 13.0 0.00 0.10
CIE 150220C00014000 C 02/20/15 14.0 0.00 0.10
CIE 150220C00015000 C 02/20/15 15.0 0.00 0.10
CIE 150220C00016000 C 02/20/15 16.0 0.00 0.10
CIE 150220C00017000 C 02/20/15 17.0 0.00 0.05
CIE 150220P00001000 P 02/20/15 1.0 0.00 0.05
CIE 150220P00002000 P 02/20/15 2.0 0.00 0.05
CIE 150220P00003000 P 02/20/15 3.0 0.00 0.10
CIE 150220P00004000 P 02/20/15 4.0 0.00 0.15
CIE 150220P00005000 P 02/20/15 5.0 0.00 0.15
CIE 150220P00006000 P 02/20/15 6.0 0.00 0.15
CIE 150220P00007000 P 02/20/15 7.0 0.05 0.20
CIE 150220P00008000 P 02/20/15 8.0 0.15 0.35
CIE 150220P00009000 P 02/20/15 9.0 0.50 0.60
CIE 150220P00010000 P 02/20/15 10.0 0.95 1.25
CIE 150220P00011000 P 02/20/15 11.0 1.75 2.15
CIE 150220P00012000 P 02/20/15 12.0 2.65 3.10
CIE 150220P00013000 P 02/20/15 13.0 3.60 4.10
CIE 150220P00014000 P 02/20/15 14.0 4.60 5.10
CIE 150220P00015000 P 02/20/15 15.0 5.60 6.10
CIE 150220P00016000 P 02/20/15 16.0 6.60 7.10
CIE 150220P00017000 P 02/20/15 17.0 7.60 8.10
CIE 150320C00001000 C 03/20/15 1.0 7.60 8.40
CIE 150320C00002000 C 03/20/15 2.0 6.70 7.40
CIE 150320C00003000 C 03/20/15 3.0 5.60 6.40
CIE 150320C00004000 C 03/20/15 4.0 4.70 5.40
CIE 150320C00005000 C 03/20/15 5.0 3.70 4.50
CIE 150320C00006000 C 03/20/15 6.0 2.85 3.50
CIE 150320C00007000 C 03/20/15 7.0 2.00 2.60
CIE 150320C00008000 C 03/20/15 8.0 1.30 1.80
CIE 150320C00009000 C 03/20/15 9.0 0.75 1.15
CIE 150320C00010000 C 03/20/15 10.0 0.40 0.70
CIE 150320C00011000 C 03/20/15 11.0 0.15 0.40
CIE 150320C00012000 C 03/20/15 12.0 0.05 0.25
CIE 150320C00013000 C 03/20/15 13.0 0.00 0.15
CIE 150320C00014000 C 03/20/15 14.0 0.00 0.10
CIE 150320C00015000 C 03/20/15 15.0 0.00 0.10
CIE 150320C00016000 C 03/20/15 16.0 0.00 0.10
CIE 150320P00001000 P 03/20/15 1.0 0.00 0.05
CIE 150320P00002000 P 03/20/15 2.0 0.00 0.15
CIE 150320P00003000 P 03/20/15 3.0 0.00 0.15
CIE 150320P00004000 P 03/20/15 4.0 0.00 0.15
CIE 150320P00005000 P 03/20/15 5.0 0.00 0.20
CIE 150320P00006000 P 03/20/15 6.0 0.05 0.30
CIE 150320P00007000 P 03/20/15 7.0 0.20 0.40
CIE 150320P00008000 P 03/20/15 8.0 0.40 0.65
CIE 150320P00009000 P 03/20/15 9.0 0.75 1.10
CIE 150320P00010000 P 03/20/15 10.0 1.30 1.75
CIE 150320P00011000 P 03/20/15 11.0 2.00 2.55
CIE 150320P00012000 P 03/20/15 12.0 2.80 3.50
CIE 150320P00013000 P 03/20/15 13.0 3.70 4.40
CIE 150320P00014000 P 03/20/15 14.0 4.60 5.40
CIE 150320P00015000 P 03/20/15 15.0 5.60 6.40
CIE 150320P00016000 P 03/20/15 16.0 6.60 7.40
CIE 150417C00002500 C 04/17/15 2.5 6.20 6.90
CIE 150417C00004000 C 04/17/15 4.0 4.80 5.50
CIE 150417C00005000 C 04/17/15 5.0 3.80 4.50
CIE 150417C00006000 C 04/17/15 6.0 2.95 3.60
CIE 150417C00007500 C 04/17/15 7.5 1.85 2.35
CIE 150417C00009000 C 04/17/15 9.0 0.95 1.35
CIE 150417C00010000 C 04/17/15 10.0 0.55 0.85
CIE 150417C00011000 C 04/17/15 11.0 0.30 0.45
CIE 150417C00012500 C 04/17/15 12.5 0.05 0.25
CIE 150417C00014000 C 04/17/15 14.0 0.00 0.20
CIE 150417C00015000 C 04/17/15 15.0 0.00 0.15
CIE 150417C00016000 C 04/17/15 16.0 0.00 0.15
CIE 150417C00017500 C 04/17/15 17.5 0.00 0.10
CIE 150417C00019000 C 04/17/15 19.0 0.00 0.05
CIE 150417C00020000 C 04/17/15 20.0 0.00 0.10
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 0.20
CIE 150417P00004000 P 04/17/15 4.0 0.05 0.20
CIE 150417P00005000 P 04/17/15 5.0 0.15 0.25
CIE 150417P00006000 P 04/17/15 6.0 0.25 0.35
CIE 150417P00007500 P 04/17/15 7.5 0.55 0.65
CIE 150417P00009000 P 04/17/15 9.0 1.00 1.20
CIE 150417P00010000 P 04/17/15 10.0 1.50 1.85
CIE 150417P00011000 P 04/17/15 11.0 2.15 2.65
CIE 150417P00012500 P 04/17/15 12.5 3.30 4.00
CIE 150417P00014000 P 04/17/15 14.0 4.70 5.40
CIE 150417P00015000 P 04/17/15 15.0 5.60 6.40
CIE 150417P00016000 P 04/17/15 16.0 6.60 7.40
CIE 150417P00017500 P 04/17/15 17.5 8.10 8.90
CIE 150417P00019000 P 04/17/15 19.0 9.60 10.40
CIE 150417P00020000 P 04/17/15 20.0 10.60 11.40
CIE 150417P00021000 P 04/17/15 21.0 11.60 12.40
CIE 150417P00022500 P 04/17/15 22.5 13.10 13.90
CIE 150417P00025000 P 04/17/15 25.0 15.60 16.40
CIE 150717C00002000 C 07/17/15 2.0 6.70 7.50
CIE 150717C00003000 C 07/17/15 3.0 5.40 6.90
CIE 150717C00004000 C 07/17/15 4.0 4.80 5.80
CIE 150717C00005000 C 07/17/15 5.0 4.00 4.80
CIE 150717C00006000 C 07/17/15 6.0 3.20 3.90
CIE 150717C00007000 C 07/17/15 7.0 2.55 3.10
CIE 150717C00008000 C 07/17/15 8.0 1.90 2.45
CIE 150717C00009000 C 07/17/15 9.0 1.40 1.85
CIE 150717C00010000 C 07/17/15 10.0 0.95 1.35
CIE 150717C00011000 C 07/17/15 11.0 0.65 0.95
CIE 150717C00012000 C 07/17/15 12.0 0.45 0.70
CIE 150717C00013000 C 07/17/15 13.0 0.20 0.45
CIE 150717C00014000 C 07/17/15 14.0 0.10 0.40
CIE 150717C00015000 C 07/17/15 15.0 0.10 0.30
CIE 150717C00016000 C 07/17/15 16.0 0.00 0.35
CIE 150717C00017000 C 07/17/15 17.0 0.05 0.20
CIE 150717C00018000 C 07/17/15 18.0 0.05 0.25
CIE 150717C00019000 C 07/17/15 19.0 0.00 0.25
CIE 150717P00002000 P 07/17/15 2.0 0.05 0.25
CIE 150717P00003000 P 07/17/15 3.0 0.10 0.30
CIE 150717P00004000 P 07/17/15 4.0 0.20 0.40
CIE 150717P00005000 P 07/17/15 5.0 0.30 0.50
CIE 150717P00006000 P 07/17/15 6.0 0.50 0.70
CIE 150717P00007000 P 07/17/15 7.0 0.75 0.95
CIE 150717P00008000 P 07/17/15 8.0 1.10 1.25
CIE 150717P00009000 P 07/17/15 9.0 1.50 1.75
CIE 150717P00010000 P 07/17/15 10.0 1.95 2.35
CIE 150717P00011000 P 07/17/15 11.0 2.50 3.10
CIE 150717P00012000 P 07/17/15 12.0 3.20 3.80
CIE 150717P00013000 P 07/17/15 13.0 3.90 4.80
CIE 150717P00014000 P 07/17/15 14.0 4.90 5.60
CIE 150717P00015000 P 07/17/15 15.0 5.80 6.50
CIE 150717P00016000 P 07/17/15 16.0 6.70 7.50
CIE 150717P00017000 P 07/17/15 17.0 7.70 8.40
CIE 150717P00018000 P 07/17/15 18.0 8.60 9.50
CIE 150717P00019000 P 07/17/15 19.0 9.60 10.40
CIE 160115C00003000 C 01/15/16 3.0 6.00 6.90
CIE 160115C00005000 C 01/15/16 5.0 4.50 5.30
CIE 160115C00007500 C 01/15/16 7.5 2.90 4.20
CIE 160115C00010000 C 01/15/16 10.0 1.70 2.50
CIE 160115C00012500 C 01/15/16 12.5 0.85 1.50
CIE 160115C00015000 C 01/15/16 15.0 0.35 0.75
CIE 160115C00017500 C 01/15/16 17.5 0.15 0.45
CIE 160115C00020000 C 01/15/16 20.0 0.05 0.80
CIE 160115C00022500 C 01/15/16 22.5 0.05 0.50
CIE 160115C00025000 C 01/15/16 25.0 0.00 0.30
CIE 160115C00027500 C 01/15/16 27.5 0.00 0.20
CIE 160115C00030000 C 01/15/16 30.0 0.00 0.15
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 0.40 0.85
CIE 160115P00005000 P 01/15/16 5.0 0.85 1.35
CIE 160115P00007500 P 01/15/16 7.5 1.70 2.10
CIE 160115P00010000 P 01/15/16 10.0 3.00 3.20
CIE 160115P00012500 P 01/15/16 12.5 4.60 5.00
CIE 160115P00015000 P 01/15/16 15.0 5.80 7.10
CIE 160115P00017500 P 01/15/16 17.5 8.40 9.20
CIE 160115P00020000 P 01/15/16 20.0 10.70 11.90
CIE 160115P00022500 P 01/15/16 22.5 12.20 14.80
CIE 160115P00025000 P 01/15/16 25.0 15.60 16.80
CIE 160115P00027500 P 01/15/16 27.5 18.00 19.10
CIE 160115P00030000 P 01/15/16 30.0 20.20 22.40
CIE 160115P00032500 P 01/15/16 32.5 22.00 24.90
CIE 160115P00035000 P 01/15/16 35.0 24.60 27.30
CIE 160115P00037500 P 01/15/16 37.5 27.20 29.80
CIE 170120C00002500 C 01/20/17 2.5 6.20 8.80
CIE 170120C00005000 C 01/20/17 5.0 4.20 8.00
CIE 170120C00007500 C 01/20/17 7.5 3.00 5.90
CIE 170120C00010000 C 01/20/17 10.0 2.30 5.20
CIE 170120C00012500 C 01/20/17 12.5 1.95 3.20
CIE 170120C00015000 C 01/20/17 15.0 0.25 3.30
CIE 170120C00017500 C 01/20/17 17.5 0.05 1.55
CIE 170120C00020000 C 01/20/17 20.0 0.00 1.10
CIE 170120C00022500 C 01/20/17 22.5 0.25 0.85
CIE 170120C00025000 C 01/20/17 25.0 0.10 0.60
CIE 170120C00030000 C 01/20/17 30.0 0.00 0.80
CIE 170120P00002500 P 01/20/17 2.5 0.60 1.00
CIE 170120P00005000 P 01/20/17 5.0 1.60 1.80
CIE 170120P00007500 P 01/20/17 7.5 2.65 3.50
CIE 170120P00010000 P 01/20/17 10.0 4.00 5.00
CIE 170120P00012500 P 01/20/17 12.5 4.90 6.90
CIE 170120P00015000 P 01/20/17 15.0 6.30 8.60
CIE 170120P00017500 P 01/20/17 17.5 8.30 10.70
CIE 170120P00020000 P 01/20/17 20.0 10.10 13.10
CIE 170120P00022500 P 01/20/17 22.5 12.90 15.30
CIE 170120P00025000 P 01/20/17 25.0 15.20 17.60
CIE 170120P00030000 P 01/20/17 30.0 19.60 23.10

OPRA data is delayed 15 minutes.