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 (2016-12-02)Premium Content

Cabot Oil And Gas Corp (COG)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 170224C00012000 C 02/24/17 12.0 10.60 11.40
COG 170224C00013000 C 02/24/17 13.0 7.90 11.60
COG 170224C00014000 C 02/24/17 14.0 7.30 11.10
COG 170224C00015000 C 02/24/17 15.0 7.50 10.10
COG 170224C00016000 C 02/24/17 16.0 6.80 7.40
COG 170224C00017000 C 02/24/17 17.0 5.50 6.40
COG 170224C00018000 C 02/24/17 18.0 4.20 6.10
COG 170224C00018500 C 02/24/17 18.5 3.90 4.80
COG 170224C00019000 C 02/24/17 19.0 3.80 4.40
COG 170224C00019500 C 02/24/17 19.5 3.30 3.90
COG 170224C00020000 C 02/24/17 20.0 2.85 3.30
COG 170224C00020500 C 02/24/17 20.5 2.45 2.70
COG 170224C00021000 C 02/24/17 21.0 1.85 2.40
COG 170224C00021500 C 02/24/17 21.5 1.40 1.95
COG 170224C00022000 C 02/24/17 22.0 1.20 1.35
COG 170224C00022500 C 02/24/17 22.5 0.80 0.90
COG 170224C00023000 C 02/24/17 23.0 0.50 0.60
COG 170224C00023500 C 02/24/17 23.5 0.30 0.40
COG 170224C00024000 C 02/24/17 24.0 0.15 0.25
COG 170224C00024500 C 02/24/17 24.5 0.10 0.20
COG 170224C00025000 C 02/24/17 25.0 0.00 0.15
COG 170224C00025500 C 02/24/17 25.5 0.00 0.25
COG 170224C00026000 C 02/24/17 26.0 0.00 0.15
COG 170224C00026500 C 02/24/17 26.5 0.00 0.15
COG 170224C00027000 C 02/24/17 27.0 0.00 0.05
COG 170224C00027500 C 02/24/17 27.5 0.00 0.05
COG 170224C00028000 C 02/24/17 28.0 0.00 0.05
COG 170224C00028500 C 02/24/17 28.5 0.00 0.05
COG 170224C00029000 C 02/24/17 29.0 0.00 0.05
COG 170224C00029500 C 02/24/17 29.5 0.00 0.05
COG 170224C00030000 C 02/24/17 30.0 0.00 0.05
COG 170224C00030500 C 02/24/17 30.5 0.00 0.05
COG 170224C00031000 C 02/24/17 31.0 0.00 0.05
COG 170224C00031500 C 02/24/17 31.5 0.00 0.05
COG 170224C00032000 C 02/24/17 32.0 0.00 0.05
COG 170224C00032500 C 02/24/17 32.5 0.00 0.05
COG 170224C00033000 C 02/24/17 33.0 0.00 0.05
COG 170224C00033500 C 02/24/17 33.5 0.00 0.05
COG 170224C00035000 C 02/24/17 35.0 0.00 0.05
COG 170224P00012000 P 02/24/17 12.0 0.00 0.05
COG 170224P00013000 P 02/24/17 13.0 0.00 0.05
COG 170224P00014000 P 02/24/17 14.0 0.00 0.05
COG 170224P00015000 P 02/24/17 15.0 0.00 0.05
COG 170224P00016000 P 02/24/17 16.0 0.00 0.05
COG 170224P00017000 P 02/24/17 17.0 0.00 0.05
COG 170224P00018000 P 02/24/17 18.0 0.00 0.05
COG 170224P00018500 P 02/24/17 18.5 0.00 0.15
COG 170224P00019000 P 02/24/17 19.0 0.00 0.15
COG 170224P00019500 P 02/24/17 19.5 0.00 0.15
COG 170224P00020000 P 02/24/17 20.0 0.00 0.20
COG 170224P00020500 P 02/24/17 20.5 0.00 0.15
COG 170224P00021000 P 02/24/17 21.0 0.00 0.10
COG 170224P00021500 P 02/24/17 21.5 0.05 0.15
COG 170224P00022000 P 02/24/17 22.0 0.10 0.25
COG 170224P00022500 P 02/24/17 22.5 0.20 0.40
COG 170224P00023000 P 02/24/17 23.0 0.40 0.60
COG 170224P00023500 P 02/24/17 23.5 0.70 0.85
COG 170224P00024000 P 02/24/17 24.0 1.00 1.25
COG 170224P00024500 P 02/24/17 24.5 1.25 1.75
COG 170224P00025000 P 02/24/17 25.0 1.80 2.25
COG 170224P00025500 P 02/24/17 25.5 2.25 2.65
COG 170224P00026000 P 02/24/17 26.0 2.70 3.20
COG 170224P00026500 P 02/24/17 26.5 2.85 3.80
COG 170224P00027000 P 02/24/17 27.0 3.60 4.20
COG 170224P00027500 P 02/24/17 27.5 4.20 4.70
COG 170224P00028000 P 02/24/17 28.0 4.60 5.30
COG 170224P00028500 P 02/24/17 28.5 4.70 5.80
COG 170224P00029000 P 02/24/17 29.0 5.70 6.20
COG 170224P00029500 P 02/24/17 29.5 5.60 7.00
COG 170224P00030000 P 02/24/17 30.0 6.60 7.30
COG 170224P00030500 P 02/24/17 30.5 7.00 7.80
COG 170224P00031000 P 02/24/17 31.0 6.20 8.30
COG 170224P00031500 P 02/24/17 31.5 6.10 8.80
COG 170224P00032000 P 02/24/17 32.0 7.20 9.30
COG 170224P00032500 P 02/24/17 32.5 7.10 9.80
COG 170224P00033000 P 02/24/17 33.0 8.10 10.30
COG 170224P00033500 P 02/24/17 33.5 8.10 10.90
COG 170224P00035000 P 02/24/17 35.0 11.50 12.30
COG 170303C00014500 C 03/03/17 14.5 8.30 8.90
COG 170303C00015000 C 03/03/17 15.0 7.50 10.10
COG 170303C00015500 C 03/03/17 15.5 7.00 9.90
COG 170303C00016000 C 03/03/17 16.0 6.40 7.40
COG 170303C00016500 C 03/03/17 16.5 6.30 7.00
COG 170303C00017000 C 03/03/17 17.0 5.80 6.40
COG 170303C00017500 C 03/03/17 17.5 5.30 5.90
COG 170303C00018000 C 03/03/17 18.0 4.80 5.30
COG 170303C00018500 C 03/03/17 18.5 4.30 4.90
COG 170303C00019000 C 03/03/17 19.0 3.80 4.50
COG 170303C00019500 C 03/03/17 19.5 3.40 3.80
COG 170303C00020000 C 03/03/17 20.0 2.85 3.50
COG 170303C00020500 C 03/03/17 20.5 2.30 3.10
COG 170303C00021000 C 03/03/17 21.0 2.00 2.50
COG 170303C00021500 C 03/03/17 21.5 1.60 2.20
COG 170303C00022000 C 03/03/17 22.0 1.30 1.60
COG 170303C00022500 C 03/03/17 22.5 0.95 1.15
COG 170303C00023000 C 03/03/17 23.0 0.65 0.85
COG 170303C00023500 C 03/03/17 23.5 0.45 0.60
COG 170303C00024000 C 03/03/17 24.0 0.25 0.40
COG 170303C00024500 C 03/03/17 24.5 0.15 0.35
COG 170303C00025000 C 03/03/17 25.0 0.10 0.25
COG 170303C00025500 C 03/03/17 25.5 0.05 0.20
COG 170303C00026000 C 03/03/17 26.0 0.00 0.20
COG 170303C00026500 C 03/03/17 26.5 0.00 0.20
COG 170303C00027000 C 03/03/17 27.0 0.00 0.20
COG 170303C00027500 C 03/03/17 27.5 0.00 0.10
COG 170303C00028000 C 03/03/17 28.0 0.00 0.15
COG 170303C00028500 C 03/03/17 28.5 0.00 0.10
COG 170303C00029000 C 03/03/17 29.0 0.00 0.10
COG 170303C00029500 C 03/03/17 29.5 0.00 0.10
COG 170303C00030000 C 03/03/17 30.0 0.00 0.10
COG 170303C00030500 C 03/03/17 30.5 0.00 0.05
COG 170303C00031000 C 03/03/17 31.0 0.00 0.05
COG 170303C00031500 C 03/03/17 31.5 0.00 0.05
COG 170303C00032000 C 03/03/17 32.0 0.00 0.05
COG 170303C00032500 C 03/03/17 32.5 0.00 0.05
COG 170303C00033000 C 03/03/17 33.0 0.00 0.05
COG 170303C00033500 C 03/03/17 33.5 0.00 0.05
COG 170303P00014500 P 03/03/17 14.5 0.00 0.05
COG 170303P00015000 P 03/03/17 15.0 0.00 0.05
COG 170303P00015500 P 03/03/17 15.5 0.00 0.10
COG 170303P00016000 P 03/03/17 16.0 0.00 0.10
COG 170303P00016500 P 03/03/17 16.5 0.00 0.05
COG 170303P00017000 P 03/03/17 17.0 0.00 0.05
COG 170303P00017500 P 03/03/17 17.5 0.00 0.15
COG 170303P00018000 P 03/03/17 18.0 0.00 0.10
COG 170303P00018500 P 03/03/17 18.5 0.00 0.10
COG 170303P00019000 P 03/03/17 19.0 0.00 0.15
COG 170303P00019500 P 03/03/17 19.5 0.00 0.25
COG 170303P00020000 P 03/03/17 20.0 0.00 0.20
COG 170303P00020500 P 03/03/17 20.5 0.05 0.20
COG 170303P00021000 P 03/03/17 21.0 0.05 0.25
COG 170303P00021500 P 03/03/17 21.5 0.15 0.30
COG 170303P00022000 P 03/03/17 22.0 0.25 0.40
COG 170303P00022500 P 03/03/17 22.5 0.40 0.55
COG 170303P00023000 P 03/03/17 23.0 0.60 0.80
COG 170303P00023500 P 03/03/17 23.5 0.85 1.05
COG 170303P00024000 P 03/03/17 24.0 1.20 1.40
COG 170303P00024500 P 03/03/17 24.5 1.35 1.85
COG 170303P00025000 P 03/03/17 25.0 1.85 2.30
COG 170303P00025500 P 03/03/17 25.5 2.20 2.75
COG 170303P00026000 P 03/03/17 26.0 2.60 3.30
COG 170303P00026500 P 03/03/17 26.5 3.00 4.00
COG 170303P00027000 P 03/03/17 27.0 3.70 4.30
COG 170303P00027500 P 03/03/17 27.5 4.10 4.70
COG 170303P00028000 P 03/03/17 28.0 4.60 5.30
COG 170303P00028500 P 03/03/17 28.5 5.10 6.00
COG 170303P00029000 P 03/03/17 29.0 5.50 6.50
COG 170303P00029500 P 03/03/17 29.5 6.00 7.00
COG 170303P00030000 P 03/03/17 30.0 6.20 7.80
COG 170303P00030500 P 03/03/17 30.5 6.90 9.80
COG 170303P00031000 P 03/03/17 31.0 7.40 9.80
COG 170303P00031500 P 03/03/17 31.5 7.10 10.50
COG 170303P00032000 P 03/03/17 32.0 8.40 11.00
COG 170303P00032500 P 03/03/17 32.5 7.90 11.70
COG 170303P00033000 P 03/03/17 33.0 9.40 12.00
COG 170303P00033500 P 03/03/17 33.5 10.00 10.90
COG 170310C00014000 C 03/10/17 14.0 8.80 9.50
COG 170310C00015000 C 03/10/17 15.0 7.50 9.80
COG 170310C00016000 C 03/10/17 16.0 6.80 7.40
COG 170310C00017000 C 03/10/17 17.0 5.80 6.30
COG 170310C00018000 C 03/10/17 18.0 4.80 5.40
COG 170310C00018500 C 03/10/17 18.5 4.30 4.90
COG 170310C00019000 C 03/10/17 19.0 3.80 4.50
COG 170310C00019500 C 03/10/17 19.5 3.40 4.00
COG 170310C00020000 C 03/10/17 20.0 2.80 3.40
COG 170310C00020500 C 03/10/17 20.5 2.50 3.00
COG 170310C00021000 C 03/10/17 21.0 2.05 2.65
COG 170310C00021500 C 03/10/17 21.5 1.60 2.20
COG 170310C00022000 C 03/10/17 22.0 1.40 1.70
COG 170310C00022500 C 03/10/17 22.5 1.05 1.35
COG 170310C00023000 C 03/10/17 23.0 0.80 1.00
COG 170310C00023500 C 03/10/17 23.5 0.55 0.75
COG 170310C00024000 C 03/10/17 24.0 0.40 0.55
COG 170310C00024500 C 03/10/17 24.5 0.25 0.45
COG 170310C00025000 C 03/10/17 25.0 0.15 0.30
COG 170310C00025500 C 03/10/17 25.5 0.10 0.25
COG 170310C00026000 C 03/10/17 26.0 0.05 0.20
COG 170310C00026500 C 03/10/17 26.5 0.00 0.25
COG 170310C00027000 C 03/10/17 27.0 0.00 0.20
COG 170310C00027500 C 03/10/17 27.5 0.00 0.15
COG 170310C00028000 C 03/10/17 28.0 0.00 0.20
COG 170310C00028500 C 03/10/17 28.5 0.00 0.15
COG 170310C00029000 C 03/10/17 29.0 0.00 0.10
COG 170310C00029500 C 03/10/17 29.5 0.00 0.10
COG 170310C00030000 C 03/10/17 30.0 0.00 0.10
COG 170310C00030500 C 03/10/17 30.5 0.00 0.10
COG 170310C00031000 C 03/10/17 31.0 0.00 0.10
COG 170310C00031500 C 03/10/17 31.5 0.00 0.10
COG 170310C00032000 C 03/10/17 32.0 0.00 0.10
COG 170310C00032500 C 03/10/17 32.5 0.00 0.10
COG 170310C00033000 C 03/10/17 33.0 0.00 0.10
COG 170310C00033500 C 03/10/17 33.5 0.00 0.05
COG 170310P00014000 P 03/10/17 14.0 0.00 0.05
COG 170310P00015000 P 03/10/17 15.0 0.00 0.05
COG 170310P00016000 P 03/10/17 16.0 0.00 0.15
COG 170310P00017000 P 03/10/17 17.0 0.00 0.15
COG 170310P00018000 P 03/10/17 18.0 0.00 0.20
COG 170310P00018500 P 03/10/17 18.5 0.00 0.20
COG 170310P00019000 P 03/10/17 19.0 0.00 0.25
COG 170310P00019500 P 03/10/17 19.5 0.00 0.25
COG 170310P00020000 P 03/10/17 20.0 0.05 0.30
COG 170310P00020500 P 03/10/17 20.5 0.05 0.25
COG 170310P00021000 P 03/10/17 21.0 0.15 0.30
COG 170310P00021500 P 03/10/17 21.5 0.20 0.45
COG 170310P00022000 P 03/10/17 22.0 0.30 0.60
COG 170310P00022500 P 03/10/17 22.5 0.50 0.70
COG 170310P00023000 P 03/10/17 23.0 0.70 0.95
COG 170310P00023500 P 03/10/17 23.5 0.95 1.25
COG 170310P00024000 P 03/10/17 24.0 1.30 1.55
COG 170310P00024500 P 03/10/17 24.5 1.40 2.00
COG 170310P00025000 P 03/10/17 25.0 2.00 2.40
COG 170310P00025500 P 03/10/17 25.5 2.30 2.80
COG 170310P00026000 P 03/10/17 26.0 2.65 3.30
COG 170310P00026500 P 03/10/17 26.5 3.10 3.70
COG 170310P00027000 P 03/10/17 27.0 3.30 4.30
COG 170310P00027500 P 03/10/17 27.5 3.80 4.70
COG 170310P00028000 P 03/10/17 28.0 4.20 5.30
COG 170310P00028500 P 03/10/17 28.5 5.10 5.80
COG 170310P00029000 P 03/10/17 29.0 5.50 6.30
COG 170310P00029500 P 03/10/17 29.5 6.10 6.70
COG 170310P00030000 P 03/10/17 30.0 6.50 7.60
COG 170310P00030500 P 03/10/17 30.5 6.90 7.70
COG 170310P00031000 P 03/10/17 31.0 7.30 8.20
COG 170310P00031500 P 03/10/17 31.5 6.80 9.20
COG 170310P00032000 P 03/10/17 32.0 7.90 9.50
COG 170310P00032500 P 03/10/17 32.5 7.30 11.50
COG 170310P00033000 P 03/10/17 33.0 9.00 11.60
COG 170310P00033500 P 03/10/17 33.5 10.00 11.00
COG 170317C00013000 C 03/17/17 13.0 9.70 10.50
COG 170317C00014000 C 03/17/17 14.0 8.40 9.90
COG 170317C00015000 C 03/17/17 15.0 7.30 9.00
COG 170317C00016000 C 03/17/17 16.0 6.80 7.50
COG 170317C00017000 C 03/17/17 17.0 5.80 6.50
COG 170317C00018000 C 03/17/17 18.0 4.80 5.30
COG 170317C00019000 C 03/17/17 19.0 3.80 4.50
COG 170317C00020000 C 03/17/17 20.0 2.95 3.40
COG 170317C00021000 C 03/17/17 21.0 2.15 2.65
COG 170317C00022000 C 03/17/17 22.0 1.50 1.70
COG 170317C00023000 C 03/17/17 23.0 0.90 1.05
COG 170317C00024000 C 03/17/17 24.0 0.45 0.60
COG 170317C00025000 C 03/17/17 25.0 0.25 0.30
COG 170317C00026000 C 03/17/17 26.0 0.10 0.20
COG 170317C00027000 C 03/17/17 27.0 0.05 0.15
COG 170317C00028000 C 03/17/17 28.0 0.00 0.10
COG 170317C00029000 C 03/17/17 29.0 0.00 0.15
COG 170317C00030000 C 03/17/17 30.0 0.00 0.10
COG 170317C00031000 C 03/17/17 31.0 0.00 0.05
COG 170317P00013000 P 03/17/17 13.0 0.00 0.05
COG 170317P00014000 P 03/17/17 14.0 0.00 0.10
COG 170317P00015000 P 03/17/17 15.0 0.00 0.10
COG 170317P00016000 P 03/17/17 16.0 0.00 0.20
COG 170317P00017000 P 03/17/17 17.0 0.00 0.20
COG 170317P00018000 P 03/17/17 18.0 0.00 0.15
COG 170317P00019000 P 03/17/17 19.0 0.00 0.25
COG 170317P00020000 P 03/17/17 20.0 0.05 0.20
COG 170317P00021000 P 03/17/17 21.0 0.20 0.30
COG 170317P00022000 P 03/17/17 22.0 0.45 0.60
COG 170317P00023000 P 03/17/17 23.0 0.80 1.00
COG 170317P00024000 P 03/17/17 24.0 1.40 1.60
COG 170317P00025000 P 03/17/17 25.0 2.05 2.45
COG 170317P00026000 P 03/17/17 26.0 2.75 3.30
COG 170317P00027000 P 03/17/17 27.0 3.70 4.20
COG 170317P00028000 P 03/17/17 28.0 4.60 5.30
COG 170317P00029000 P 03/17/17 29.0 5.40 6.30
COG 170317P00030000 P 03/17/17 30.0 6.50 7.20
COG 170317P00031000 P 03/17/17 31.0 7.70 8.20
COG 170324C00014000 C 03/24/17 14.0 8.60 9.50
COG 170324C00015000 C 03/24/17 15.0 7.50 8.50
COG 170324C00016000 C 03/24/17 16.0 6.80 7.40
COG 170324C00017000 C 03/24/17 17.0 5.80 6.40
COG 170324C00018000 C 03/24/17 18.0 4.40 5.50
COG 170324C00018500 C 03/24/17 18.5 4.40 4.90
COG 170324C00019000 C 03/24/17 19.0 3.90 4.50
COG 170324C00019500 C 03/24/17 19.5 3.50 4.00
COG 170324C00020000 C 03/24/17 20.0 3.00 3.50
COG 170324C00020500 C 03/24/17 20.5 2.55 3.30
COG 170324C00021000 C 03/24/17 21.0 2.20 2.70
COG 170324C00021500 C 03/24/17 21.5 1.85 2.20
COG 170324C00022000 C 03/24/17 22.0 1.55 1.85
COG 170324C00022500 C 03/24/17 22.5 1.25 1.50
COG 170324C00023000 C 03/24/17 23.0 0.95 1.25
COG 170324C00023500 C 03/24/17 23.5 0.75 1.00
COG 170324C00024000 C 03/24/17 24.0 0.55 0.75
COG 170324C00024500 C 03/24/17 24.5 0.40 0.60
COG 170324C00025000 C 03/24/17 25.0 0.30 0.50
COG 170324C00025500 C 03/24/17 25.5 0.20 0.40
COG 170324C00026000 C 03/24/17 26.0 0.15 0.30
COG 170324C00026500 C 03/24/17 26.5 0.10 0.25
COG 170324C00027000 C 03/24/17 27.0 0.05 0.20
COG 170324C00027500 C 03/24/17 27.5 0.00 0.20
COG 170324C00028000 C 03/24/17 28.0 0.00 0.20
COG 170324C00028500 C 03/24/17 28.5 0.00 0.20
COG 170324C00029000 C 03/24/17 29.0 0.00 0.15
COG 170324C00029500 C 03/24/17 29.5 0.00 0.10
COG 170324C00030000 C 03/24/17 30.0 0.00 0.10
COG 170324C00030500 C 03/24/17 30.5 0.00 0.10
COG 170324C00031000 C 03/24/17 31.0 0.00 0.10
COG 170324C00031500 C 03/24/17 31.5 0.00 0.10
COG 170324C00032000 C 03/24/17 32.0 0.00 0.05
COG 170324C00032500 C 03/24/17 32.5 0.00 0.05
COG 170324C00033000 C 03/24/17 33.0 0.00 0.05
COG 170324C00033500 C 03/24/17 33.5 0.00 0.05
COG 170324P00014000 P 03/24/17 14.0 0.00 0.10
COG 170324P00015000 P 03/24/17 15.0 0.00 0.10
COG 170324P00016000 P 03/24/17 16.0 0.00 0.15
COG 170324P00017000 P 03/24/17 17.0 0.00 0.15
COG 170324P00018000 P 03/24/17 18.0 0.00 0.25
COG 170324P00018500 P 03/24/17 18.5 0.00 0.25
COG 170324P00019000 P 03/24/17 19.0 0.00 0.30
COG 170324P00019500 P 03/24/17 19.5 0.05 0.25
COG 170324P00020000 P 03/24/17 20.0 0.10 0.30
COG 170324P00020500 P 03/24/17 20.5 0.20 0.40
COG 170324P00021000 P 03/24/17 21.0 0.30 0.45
COG 170324P00021500 P 03/24/17 21.5 0.35 0.55
COG 170324P00022000 P 03/24/17 22.0 0.50 0.70
COG 170324P00022500 P 03/24/17 22.5 0.70 0.95
COG 170324P00023000 P 03/24/17 23.0 0.90 1.15
COG 170324P00023500 P 03/24/17 23.5 1.15 1.40
COG 170324P00024000 P 03/24/17 24.0 1.45 1.75
COG 170324P00024500 P 03/24/17 24.5 1.80 2.05
COG 170324P00025000 P 03/24/17 25.0 2.15 2.45
COG 170324P00025500 P 03/24/17 25.5 2.55 2.90
COG 170324P00026000 P 03/24/17 26.0 2.60 3.60
COG 170324P00026500 P 03/24/17 26.5 3.30 3.80
COG 170324P00027000 P 03/24/17 27.0 3.70 4.30
COG 170324P00027500 P 03/24/17 27.5 4.30 4.80
COG 170324P00028000 P 03/24/17 28.0 4.20 5.30
COG 170324P00028500 P 03/24/17 28.5 4.70 5.80
COG 170324P00029000 P 03/24/17 29.0 5.60 6.30
COG 170324P00029500 P 03/24/17 29.5 5.70 6.80
COG 170324P00030000 P 03/24/17 30.0 6.60 7.30
COG 170324P00030500 P 03/24/17 30.5 7.00 7.80
COG 170324P00031000 P 03/24/17 31.0 7.50 8.20
COG 170324P00031500 P 03/24/17 31.5 8.00 8.70
COG 170324P00032000 P 03/24/17 32.0 8.50 9.20
COG 170324P00032500 P 03/24/17 32.5 7.10 10.00
COG 170324P00033000 P 03/24/17 33.0 7.80 11.90
COG 170324P00033500 P 03/24/17 33.5 9.90 10.90
COG 170331C00017000 C 03/31/17 17.0 5.80 6.40
COG 170331C00018000 C 03/31/17 18.0 4.90 5.50
COG 170331C00019000 C 03/31/17 19.0 3.90 4.70
COG 170331C00020000 C 03/31/17 20.0 3.10 3.70
COG 170331C00021000 C 03/31/17 21.0 2.30 2.75
COG 170331C00022000 C 03/31/17 22.0 1.65 1.90
COG 170331C00022500 C 03/31/17 22.5 1.35 1.60
COG 170331C00023000 C 03/31/17 23.0 1.05 1.35
COG 170331C00023500 C 03/31/17 23.5 0.85 1.05
COG 170331C00024000 C 03/31/17 24.0 0.65 0.85
COG 170331C00024500 C 03/31/17 24.5 0.45 0.70
COG 170331C00025000 C 03/31/17 25.0 0.35 0.55
COG 170331C00025500 C 03/31/17 25.5 0.25 0.40
COG 170331C00026000 C 03/31/17 26.0 0.20 0.35
COG 170331C00026500 C 03/31/17 26.5 0.15 0.30
COG 170331C00027000 C 03/31/17 27.0 0.10 0.25
COG 170331C00027500 C 03/31/17 27.5 0.00 0.25
COG 170331C00028000 C 03/31/17 28.0 0.00 0.25
COG 170331C00028500 C 03/31/17 28.5 0.00 0.20
COG 170331C00029000 C 03/31/17 29.0 0.00 0.15
COG 170331C00029500 C 03/31/17 29.5 0.00 0.15
COG 170331C00030000 C 03/31/17 30.0 0.00 0.15
COG 170331C00030500 C 03/31/17 30.5 0.00 0.15
COG 170331C00031000 C 03/31/17 31.0 0.00 0.10
COG 170331C00031500 C 03/31/17 31.5 0.00 0.10
COG 170331C00032000 C 03/31/17 32.0 0.00 0.10
COG 170331C00032500 C 03/31/17 32.5 0.00 0.10
COG 170331C00033000 C 03/31/17 33.0 0.00 0.05
COG 170331C00033500 C 03/31/17 33.5 0.00 0.05
COG 170331P00017000 P 03/31/17 17.0 0.00 0.20
COG 170331P00018000 P 03/31/17 18.0 0.00 0.25
COG 170331P00019000 P 03/31/17 19.0 0.05 0.30
COG 170331P00020000 P 03/31/17 20.0 0.15 0.35
COG 170331P00021000 P 03/31/17 21.0 0.30 0.55
COG 170331P00022000 P 03/31/17 22.0 0.60 0.85
COG 170331P00022500 P 03/31/17 22.5 0.75 1.00
COG 170331P00023000 P 03/31/17 23.0 1.00 1.25
COG 170331P00023500 P 03/31/17 23.5 1.25 1.50
COG 170331P00024000 P 03/31/17 24.0 1.55 1.85
COG 170331P00024500 P 03/31/17 24.5 1.90 2.20
COG 170331P00025000 P 03/31/17 25.0 2.25 2.55
COG 170331P00025500 P 03/31/17 25.5 2.40 3.30
COG 170331P00026000 P 03/31/17 26.0 2.95 3.40
COG 170331P00026500 P 03/31/17 26.5 3.30 3.90
COG 170331P00027000 P 03/31/17 27.0 3.80 4.40
COG 170331P00027500 P 03/31/17 27.5 4.20 4.80
COG 170331P00028000 P 03/31/17 28.0 4.70 5.30
COG 170331P00028500 P 03/31/17 28.5 5.10 5.80
COG 170331P00029000 P 03/31/17 29.0 5.60 6.30
COG 170331P00029500 P 03/31/17 29.5 6.10 6.80
COG 170331P00030000 P 03/31/17 30.0 6.60 7.30
COG 170331P00030500 P 03/31/17 30.5 7.10 7.80
COG 170331P00031000 P 03/31/17 31.0 7.60 8.30
COG 170331P00031500 P 03/31/17 31.5 8.00 9.00
COG 170331P00032000 P 03/31/17 32.0 8.10 9.50
COG 170331P00032500 P 03/31/17 32.5 7.20 10.00
COG 170331P00033000 P 03/31/17 33.0 9.10 11.80
COG 170331P00033500 P 03/31/17 33.5 10.10 10.90
COG 170421C00013000 C 04/21/17 13.0 9.80 10.40
COG 170421C00014000 C 04/21/17 14.0 8.80 9.40
COG 170421C00015000 C 04/21/17 15.0 7.90 8.30
COG 170421C00016000 C 04/21/17 16.0 6.80 7.60
COG 170421C00017000 C 04/21/17 17.0 5.90 6.60
COG 170421C00018000 C 04/21/17 18.0 4.90 5.60
COG 170421C00019000 C 04/21/17 19.0 4.00 4.60
COG 170421C00020000 C 04/21/17 20.0 3.30 3.70
COG 170421C00021000 C 04/21/17 21.0 2.60 2.85
COG 170421C00022000 C 04/21/17 22.0 1.95 2.10
COG 170421C00023000 C 04/21/17 23.0 1.35 1.55
COG 170421C00024000 C 04/21/17 24.0 0.90 1.10
COG 170421C00025000 C 04/21/17 25.0 0.60 0.70
COG 170421C00026000 C 04/21/17 26.0 0.35 0.50
COG 170421C00027000 C 04/21/17 27.0 0.20 0.35
COG 170421C00028000 C 04/21/17 28.0 0.05 0.30
COG 170421C00029000 C 04/21/17 29.0 0.00 0.30
COG 170421C00030000 C 04/21/17 30.0 0.00 0.15
COG 170421C00031000 C 04/21/17 31.0 0.00 0.10
COG 170421C00032000 C 04/21/17 32.0 0.00 0.15
COG 170421C00033000 C 04/21/17 33.0 0.00 0.10
COG 170421C00034000 C 04/21/17 34.0 0.00 0.15
COG 170421C00035000 C 04/21/17 35.0 0.00 0.10
COG 170421C00036000 C 04/21/17 36.0 0.00 0.10
COG 170421C00037000 C 04/21/17 37.0 0.00 0.05
COG 170421C00038000 C 04/21/17 38.0 0.00 0.05
COG 170421P00013000 P 04/21/17 13.0 0.00 0.05
COG 170421P00014000 P 04/21/17 14.0 0.00 0.15
COG 170421P00015000 P 04/21/17 15.0 0.00 0.15
COG 170421P00016000 P 04/21/17 16.0 0.00 0.20
COG 170421P00017000 P 04/21/17 17.0 0.00 0.25
COG 170421P00018000 P 04/21/17 18.0 0.05 0.35
COG 170421P00019000 P 04/21/17 19.0 0.15 0.30
COG 170421P00020000 P 04/21/17 20.0 0.35 0.50
COG 170421P00021000 P 04/21/17 21.0 0.55 0.70
COG 170421P00022000 P 04/21/17 22.0 0.85 0.95
COG 170421P00023000 P 04/21/17 23.0 1.25 1.30
COG 170421P00024000 P 04/21/17 24.0 1.80 1.95
COG 170421P00025000 P 04/21/17 25.0 2.45 2.70
COG 170421P00026000 P 04/21/17 26.0 3.20 3.50
COG 170421P00027000 P 04/21/17 27.0 4.00 4.40
COG 170421P00028000 P 04/21/17 28.0 4.80 5.40
COG 170421P00029000 P 04/21/17 29.0 5.70 6.30
COG 170421P00030000 P 04/21/17 30.0 6.70 7.20
COG 170421P00031000 P 04/21/17 31.0 7.70 8.20
COG 170421P00032000 P 04/21/17 32.0 8.60 9.20
COG 170421P00033000 P 04/21/17 33.0 9.40 10.20
COG 170421P00034000 P 04/21/17 34.0 10.40 11.20
COG 170421P00035000 P 04/21/17 35.0 11.40 12.70
COG 170421P00036000 P 04/21/17 36.0 12.30 13.70
COG 170421P00037000 P 04/21/17 37.0 13.30 14.90
COG 170421P00038000 P 04/21/17 38.0 14.60 15.40
COG 170721C00012000 C 07/21/17 12.0 10.80 11.50
COG 170721C00013000 C 07/21/17 13.0 9.60 10.60
COG 170721C00014000 C 07/21/17 14.0 8.90 10.00
COG 170721C00015000 C 07/21/17 15.0 7.90 8.70
COG 170721C00016000 C 07/21/17 16.0 7.00 7.80
COG 170721C00017000 C 07/21/17 17.0 6.10 6.70
COG 170721C00018000 C 07/21/17 18.0 5.40 6.00
COG 170721C00019000 C 07/21/17 19.0 4.50 5.10
COG 170721C00020000 C 07/21/17 20.0 3.90 4.30
COG 170721C00021000 C 07/21/17 21.0 3.30 3.60
COG 170721C00022000 C 07/21/17 22.0 2.75 2.90
COG 170721C00023000 C 07/21/17 23.0 2.20 2.45
COG 170721C00024000 C 07/21/17 24.0 1.75 1.95
COG 170721C00025000 C 07/21/17 25.0 1.35 1.60
COG 170721C00026000 C 07/21/17 26.0 1.00 1.25
COG 170721C00027000 C 07/21/17 27.0 0.75 0.95
COG 170721C00028000 C 07/21/17 28.0 0.50 0.80
COG 170721C00029000 C 07/21/17 29.0 0.40 0.65
COG 170721C00030000 C 07/21/17 30.0 0.25 0.50
COG 170721C00031000 C 07/21/17 31.0 0.20 0.45
COG 170721C00032000 C 07/21/17 32.0 0.10 0.40
COG 170721C00033000 C 07/21/17 33.0 0.10 0.30
COG 170721C00034000 C 07/21/17 34.0 0.00 0.40
COG 170721C00035000 C 07/21/17 35.0 0.00 0.30
COG 170721P00012000 P 07/21/17 12.0 0.00 0.30
COG 170721P00013000 P 07/21/17 13.0 0.00 0.35
COG 170721P00014000 P 07/21/17 14.0 0.00 0.40
COG 170721P00015000 P 07/21/17 15.0 0.05 0.40
COG 170721P00016000 P 07/21/17 16.0 0.20 0.55
COG 170721P00017000 P 07/21/17 17.0 0.25 0.40
COG 170721P00018000 P 07/21/17 18.0 0.40 0.60
COG 170721P00019000 P 07/21/17 19.0 0.60 0.85
COG 170721P00020000 P 07/21/17 20.0 0.80 1.05
COG 170721P00021000 P 07/21/17 21.0 1.15 1.40
COG 170721P00022000 P 07/21/17 22.0 1.55 1.80
COG 170721P00023000 P 07/21/17 23.0 2.00 2.25
COG 170721P00024000 P 07/21/17 24.0 2.55 2.80
COG 170721P00025000 P 07/21/17 25.0 3.10 3.50
COG 170721P00026000 P 07/21/17 26.0 3.80 4.10
COG 170721P00027000 P 07/21/17 27.0 4.50 4.90
COG 170721P00028000 P 07/21/17 28.0 5.20 5.70
COG 170721P00029000 P 07/21/17 29.0 6.10 6.60
COG 170721P00030000 P 07/21/17 30.0 6.90 7.50
COG 170721P00031000 P 07/21/17 31.0 8.00 8.40
COG 170721P00032000 P 07/21/17 32.0 8.70 9.50
COG 170721P00033000 P 07/21/17 33.0 9.70 10.40
COG 170721P00034000 P 07/21/17 34.0 10.70 11.40
COG 170721P00035000 P 07/21/17 35.0 11.60 12.30
COG 180119C00005000 C 01/19/18 5.0 17.60 18.50
COG 180119C00007500 C 01/19/18 7.5 15.20 16.30
COG 180119C00010000 C 01/19/18 10.0 12.90 13.70
COG 180119C00012500 C 01/19/18 12.5 10.60 11.50
COG 180119C00015000 C 01/19/18 15.0 8.50 9.20
COG 180119C00017500 C 01/19/18 17.5 6.60 7.30
COG 180119C00020000 C 01/19/18 20.0 5.00 5.60
COG 180119C00022500 C 01/19/18 22.5 3.60 4.00
COG 180119C00025000 C 01/19/18 25.0 2.60 2.85
COG 180119C00027500 C 01/19/18 27.5 1.75 2.05
COG 180119C00030000 C 01/19/18 30.0 0.95 1.40
COG 180119C00032500 C 01/19/18 32.5 0.65 1.15
COG 180119C00035000 C 01/19/18 35.0 0.30 0.75
COG 180119C00037500 C 01/19/18 37.5 0.15 0.65
COG 180119P00005000 P 01/19/18 5.0 0.00 0.15
COG 180119P00007500 P 01/19/18 7.5 0.00 0.25
COG 180119P00010000 P 01/19/18 10.0 0.05 0.40
COG 180119P00012500 P 01/19/18 12.5 0.15 0.70
COG 180119P00015000 P 01/19/18 15.0 0.50 0.80
COG 180119P00017500 P 01/19/18 17.5 1.00 1.35
COG 180119P00020000 P 01/19/18 20.0 1.70 2.15
COG 180119P00022500 P 01/19/18 22.5 2.90 3.20
COG 180119P00025000 P 01/19/18 25.0 4.30 4.60
COG 180119P00027500 P 01/19/18 27.5 5.90 6.30
COG 180119P00030000 P 01/19/18 30.0 7.70 8.40
COG 180119P00032500 P 01/19/18 32.5 9.70 10.20
COG 180119P00035000 P 01/19/18 35.0 11.90 12.70
COG 180119P00037500 P 01/19/18 37.5 14.20 15.10
COG 190118C00015000 C 01/18/19 15.0 9.10 10.80
COG 190118C00018000 C 01/18/19 18.0 7.20 8.70
COG 190118C00020000 C 01/18/19 20.0 5.90 7.60
COG 190118C00023000 C 01/18/19 23.0 4.70 6.00
COG 190118C00025000 C 01/18/19 25.0 3.80 5.10
COG 190118C00027000 C 01/18/19 27.0 3.00 4.30
COG 190118C00030000 C 01/18/19 30.0 2.10 3.30
COG 190118C00032000 C 01/18/19 32.0 1.90 2.75
COG 190118C00035000 C 01/18/19 35.0 1.35 2.15
COG 190118C00037000 C 01/18/19 37.0 1.05 1.80
COG 190118C00040000 C 01/18/19 40.0 0.70 1.40
COG 190118P00015000 P 01/18/19 15.0 1.20 1.80
COG 190118P00018000 P 01/18/19 18.0 2.05 2.90
COG 190118P00020000 P 01/18/19 20.0 2.75 3.80
COG 190118P00023000 P 01/18/19 23.0 4.10 5.20
COG 190118P00025000 P 01/18/19 25.0 5.10 6.30
COG 190118P00027000 P 01/18/19 27.0 6.30 7.50
COG 190118P00030000 P 01/18/19 30.0 8.40 9.60
COG 190118P00032000 P 01/18/19 32.0 10.00 11.20
COG 190118P00035000 P 01/18/19 35.0 12.20 13.70
COG 190118P00037000 P 01/18/19 37.0 14.00 15.60
COG 190118P00040000 P 01/18/19 40.0 16.70 18.10

OPRA data is delayed 15 minutes.