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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIE 141122C00002500 C 11/22/14 2.5 7.40 9.30
CIE 141122C00004000 C 11/22/14 4.0 6.80 7.40
CIE 141122C00005000 C 11/22/14 5.0 5.60 6.40
CIE 141122C00006000 C 11/22/14 6.0 5.00 5.40
CIE 141122C00007500 C 11/22/14 7.5 3.50 3.90
CIE 141122C00009000 C 11/22/14 9.0 2.05 2.35
CIE 141122C00010000 C 11/22/14 10.0 1.05 1.35
CIE 141122C00011000 C 11/22/14 11.0 0.15 0.35
CIE 141122C00012500 C 11/22/14 12.5 0.00 0.05
CIE 141122C00014000 C 11/22/14 14.0 0.00 0.05
CIE 141122C00015000 C 11/22/14 15.0 0.00 0.05
CIE 141122C00016000 C 11/22/14 16.0 0.00 0.05
CIE 141122C00017500 C 11/22/14 17.5 0.00 0.05
CIE 141122C00020000 C 11/22/14 20.0 0.00 0.05
CIE 141122C00022500 C 11/22/14 22.5 0.00 0.05
CIE 141122C00025000 C 11/22/14 25.0 0.00 0.05
CIE 141122P00002500 P 11/22/14 2.5 0.00 0.10
CIE 141122P00004000 P 11/22/14 4.0 0.00 0.05
CIE 141122P00005000 P 11/22/14 5.0 0.00 0.10
CIE 141122P00006000 P 11/22/14 6.0 0.00 0.05
CIE 141122P00007500 P 11/22/14 7.5 0.00 0.05
CIE 141122P00009000 P 11/22/14 9.0 0.00 0.05
CIE 141122P00010000 P 11/22/14 10.0 0.00 0.05
CIE 141122P00011000 P 11/22/14 11.0 0.00 0.15
CIE 141122P00012500 P 11/22/14 12.5 1.20 1.55
CIE 141122P00014000 P 11/22/14 14.0 2.65 3.10
CIE 141122P00015000 P 11/22/14 15.0 3.60 4.10
CIE 141122P00016000 P 11/22/14 16.0 4.60 5.10
CIE 141122P00017500 P 11/22/14 17.5 6.10 6.60
CIE 141122P00020000 P 11/22/14 20.0 8.50 9.60
CIE 141122P00022500 P 11/22/14 22.5 11.00 11.80
CIE 141122P00025000 P 11/22/14 25.0 13.60 14.20
CIE 141220C00002500 C 12/20/14 2.5 8.50 8.90
CIE 141220C00004000 C 12/20/14 4.0 6.80 7.60
CIE 141220C00005000 C 12/20/14 5.0 6.00 6.40
CIE 141220C00006000 C 12/20/14 6.0 5.00 5.40
CIE 141220C00007500 C 12/20/14 7.5 3.50 3.90
CIE 141220C00009000 C 12/20/14 9.0 2.10 2.50
CIE 141220C00010000 C 12/20/14 10.0 1.45 1.65
CIE 141220C00011000 C 12/20/14 11.0 0.75 1.00
CIE 141220C00012500 C 12/20/14 12.5 0.20 0.35
CIE 141220C00014000 C 12/20/14 14.0 0.00 0.20
CIE 141220C00015000 C 12/20/14 15.0 0.00 0.15
CIE 141220C00016000 C 12/20/14 16.0 0.00 0.15
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 141220P00004000 P 12/20/14 4.0 0.00 0.10
CIE 141220P00005000 P 12/20/14 5.0 0.00 0.15
CIE 141220P00006000 P 12/20/14 6.0 0.00 0.15
CIE 141220P00007500 P 12/20/14 7.5 0.00 0.15
CIE 141220P00009000 P 12/20/14 9.0 0.10 0.25
CIE 141220P00010000 P 12/20/14 10.0 0.25 0.40
CIE 141220P00011000 P 12/20/14 11.0 0.60 0.80
CIE 141220P00012500 P 12/20/14 12.5 1.50 1.70
CIE 141220P00014000 P 12/20/14 14.0 2.80 3.10
CIE 141220P00015000 P 12/20/14 15.0 3.70 4.10
CIE 141220P00016000 P 12/20/14 16.0 4.60 5.10
CIE 141220P00017500 P 12/20/14 17.5 6.10 6.60
CIE 141220P00020000 P 12/20/14 20.0 8.60 9.10
CIE 150117C00002500 C 01/17/15 2.5 8.40 8.90
CIE 150117C00004000 C 01/17/15 4.0 6.90 7.60
CIE 150117C00005000 C 01/17/15 5.0 5.90 6.50
CIE 150117C00006000 C 01/17/15 6.0 4.90 5.40
CIE 150117C00007500 C 01/17/15 7.5 3.50 4.00
CIE 150117C00009000 C 01/17/15 9.0 2.25 2.65
CIE 150117C00010000 C 01/17/15 10.0 1.55 1.85
CIE 150117C00011000 C 01/17/15 11.0 0.95 1.20
CIE 150117C00012500 C 01/17/15 12.5 0.45 0.60
CIE 150117C00014000 C 01/17/15 14.0 0.10 0.35
CIE 150117C00015000 C 01/17/15 15.0 0.05 0.25
CIE 150117C00016000 C 01/17/15 16.0 0.00 0.20
CIE 150117C00017500 C 01/17/15 17.5 0.00 0.15
CIE 150117C00019000 C 01/17/15 19.0 0.00 0.15
CIE 150117C00020000 C 01/17/15 20.0 0.00 0.05
CIE 150117C00022500 C 01/17/15 22.5 0.00 0.05
CIE 150117C00025000 C 01/17/15 25.0 0.00 0.10
CIE 150117C00027500 C 01/17/15 27.5 0.00 0.10
CIE 150117C00030000 C 01/17/15 30.0 0.00 0.10
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 0.10
CIE 150117C00040000 C 01/17/15 40.0 0.00 0.05
CIE 150117C00042500 C 01/17/15 42.5 0.00 0.10
CIE 150117P00002500 P 01/17/15 2.5 0.00 0.10
CIE 150117P00004000 P 01/17/15 4.0 0.00 0.25
CIE 150117P00005000 P 01/17/15 5.0 0.00 0.15
CIE 150117P00006000 P 01/17/15 6.0 0.00 0.15
CIE 150117P00007500 P 01/17/15 7.5 0.10 0.25
CIE 150117P00009000 P 01/17/15 9.0 0.25 0.45
CIE 150117P00010000 P 01/17/15 10.0 0.50 0.60
CIE 150117P00011000 P 01/17/15 11.0 0.85 1.00
CIE 150117P00012500 P 01/17/15 12.5 1.70 1.90
CIE 150117P00014000 P 01/17/15 14.0 2.80 3.30
CIE 150117P00015000 P 01/17/15 15.0 3.70 4.20
CIE 150117P00016000 P 01/17/15 16.0 4.70 5.20
CIE 150117P00017500 P 01/17/15 17.5 6.00 6.60
CIE 150117P00019000 P 01/17/15 19.0 7.50 8.10
CIE 150117P00020000 P 01/17/15 20.0 8.40 9.10
CIE 150117P00022500 P 01/17/15 22.5 10.90 11.60
CIE 150117P00025000 P 01/17/15 25.0 13.40 14.10
CIE 150117P00027500 P 01/17/15 27.5 15.90 16.60
CIE 150117P00030000 P 01/17/15 30.0 18.40 19.10
CIE 150117P00032500 P 01/17/15 32.5 20.90 21.60
CIE 150117P00035000 P 01/17/15 35.0 23.20 24.10
CIE 150117P00037500 P 01/17/15 37.5 25.70 26.60
CIE 150117P00040000 P 01/17/15 40.0 28.30 29.10
CIE 150117P00042500 P 01/17/15 42.5 30.90 31.60
CIE 150417C00002500 C 04/17/15 2.5 8.30 9.20
CIE 150417C00004000 C 04/17/15 4.0 5.40 9.40
CIE 150417C00005000 C 04/17/15 5.0 5.00 7.60
CIE 150417C00006000 C 04/17/15 6.0 4.20 5.90
CIE 150417C00007500 C 04/17/15 7.5 3.80 4.50
CIE 150417C00009000 C 04/17/15 9.0 2.60 3.30
CIE 150417C00010000 C 04/17/15 10.0 2.00 2.65
CIE 150417C00011000 C 04/17/15 11.0 1.40 2.10
CIE 150417C00012500 C 04/17/15 12.5 1.05 1.25
CIE 150417C00014000 C 04/17/15 14.0 0.45 0.80
CIE 150417C00015000 C 04/17/15 15.0 0.25 0.70
CIE 150417C00016000 C 04/17/15 16.0 0.10 0.55
CIE 150417C00017500 C 04/17/15 17.5 0.00 0.30
CIE 150417C00019000 C 04/17/15 19.0 0.00 0.25
CIE 150417C00020000 C 04/17/15 20.0 0.00 0.15
CIE 150417C00021000 C 04/17/15 21.0 0.00 0.25
CIE 150417C00022500 C 04/17/15 22.5 0.00 0.15
CIE 150417C00025000 C 04/17/15 25.0 0.00 0.25
CIE 150417P00002500 P 04/17/15 2.5 0.00 0.30
CIE 150417P00004000 P 04/17/15 4.0 0.00 0.30
CIE 150417P00005000 P 04/17/15 5.0 0.00 0.40
CIE 150417P00006000 P 04/17/15 6.0 0.10 0.50
CIE 150417P00007500 P 04/17/15 7.5 0.45 0.65
CIE 150417P00009000 P 04/17/15 9.0 0.75 1.00
CIE 150417P00010000 P 04/17/15 10.0 1.05 1.30
CIE 150417P00011000 P 04/17/15 11.0 1.50 1.75
CIE 150417P00012500 P 04/17/15 12.5 2.25 2.80
CIE 150417P00014000 P 04/17/15 14.0 3.20 3.90
CIE 150417P00015000 P 04/17/15 15.0 3.90 4.70
CIE 150417P00016000 P 04/17/15 16.0 4.80 5.70
CIE 150417P00017500 P 04/17/15 17.5 5.90 7.30
CIE 150417P00019000 P 04/17/15 19.0 6.90 8.90
CIE 150417P00020000 P 04/17/15 20.0 8.40 9.30
CIE 150417P00021000 P 04/17/15 21.0 9.40 10.40
CIE 150417P00022500 P 04/17/15 22.5 9.40 12.40
CIE 150417P00025000 P 04/17/15 25.0 12.00 15.50
CIE 160115C00003000 C 01/15/16 3.0 6.30 10.50
CIE 160115C00005000 C 01/15/16 5.0 6.10 9.00
CIE 160115C00007500 C 01/15/16 7.5 3.90 5.40
CIE 160115C00010000 C 01/15/16 10.0 2.35 4.50
CIE 160115C00012500 C 01/15/16 12.5 2.05 2.35
CIE 160115C00015000 C 01/15/16 15.0 1.00 1.55
CIE 160115C00017500 C 01/15/16 17.5 0.60 0.85
CIE 160115C00020000 C 01/15/16 20.0 0.00 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 0.40
CIE 160115P00003000 P 01/15/16 3.0 0.00 0.60
CIE 160115P00005000 P 01/15/16 5.0 0.30 0.85
CIE 160115P00007500 P 01/15/16 7.5 0.95 1.45
CIE 160115P00010000 P 01/15/16 10.0 2.10 2.30
CIE 160115P00012500 P 01/15/16 12.5 3.30 3.70
CIE 160115P00015000 P 01/15/16 15.0 4.30 5.70
CIE 160115P00017500 P 01/15/16 17.5 6.00 7.70
CIE 160115P00020000 P 01/15/16 20.0 8.20 10.60
CIE 160115P00022500 P 01/15/16 22.5 9.20 13.20
CIE 160115P00025000 P 01/15/16 25.0 11.70 16.10
CIE 160115P00027500 P 01/15/16 27.5 14.30 18.50
CIE 160115P00030000 P 01/15/16 30.0 16.90 20.80
CIE 160115P00032500 P 01/15/16 32.5 19.50 23.50
CIE 160115P00035000 P 01/15/16 35.0 22.10 25.50
CIE 160115P00037500 P 01/15/16 37.5 24.70 27.90
CIE 170120C00002500 C 01/20/17 2.5 6.90 11.20
CIE 170120C00005000 C 01/20/17 5.0 4.90 9.40
CIE 170120C00007500 C 01/20/17 7.5 3.10 7.70
CIE 170120C00010000 C 01/20/17 10.0 2.80 6.40
CIE 170120C00012500 C 01/20/17 12.5 2.85 3.40
CIE 170120C00015000 C 01/20/17 15.0 2.00 2.50
CIE 170120C00017500 C 01/20/17 17.5 0.00 1.95
CIE 170120C00020000 C 01/20/17 20.0 0.00 1.45
CIE 170120C00022500 C 01/20/17 22.5 0.00 1.10
CIE 170120C00025000 C 01/20/17 25.0 0.00 1.45
CIE 170120C00030000 C 01/20/17 30.0 0.00 0.70
CIE 170120P00002500 P 01/20/17 2.5 0.00 0.85
CIE 170120P00005000 P 01/20/17 5.0 0.85 1.15
CIE 170120P00007500 P 01/20/17 7.5 1.60 1.95
CIE 170120P00010000 P 01/20/17 10.0 2.65 3.10
CIE 170120P00012500 P 01/20/17 12.5 3.90 4.50
CIE 170120P00015000 P 01/20/17 15.0 3.50 8.00
CIE 170120P00017500 P 01/20/17 17.5 5.70 10.00
CIE 170120P00020000 P 01/20/17 20.0 7.50 12.00
CIE 170120P00022500 P 01/20/17 22.5 9.80 14.20
CIE 170120P00025000 P 01/20/17 25.0 12.00 16.40
CIE 170120P00030000 P 01/20/17 30.0 16.70 21.10

OPRA data is delayed 15 minutes.