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 (2016-03-04)Premium Content

Cabot Oil And Gas Corp (COG)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 160520C00014000 C 05/20/16 14.0 8.50 9.60
COG 160520C00015000 C 05/20/16 15.0 6.20 8.60
COG 160520C00016000 C 05/20/16 16.0 5.20 7.60
COG 160520C00017000 C 05/20/16 17.0 5.50 6.60
COG 160520C00018000 C 05/20/16 18.0 3.60 5.60
COG 160520C00019000 C 05/20/16 19.0 4.00 4.60
COG 160520C00020000 C 05/20/16 20.0 2.95 3.70
COG 160520C00021000 C 05/20/16 21.0 2.10 2.75
COG 160520C00022000 C 05/20/16 22.0 1.50 1.95
COG 160520C00023000 C 05/20/16 23.0 1.15 1.35
COG 160520C00024000 C 05/20/16 24.0 0.65 0.85
COG 160520C00025000 C 05/20/16 25.0 0.35 0.55
COG 160520C00026000 C 05/20/16 26.0 0.10 0.35
COG 160520C00027000 C 05/20/16 27.0 0.00 0.20
COG 160520C00028000 C 05/20/16 28.0 0.00 0.25
COG 160520C00029000 C 05/20/16 29.0 0.00 0.15
COG 160520C00030000 C 05/20/16 30.0 0.00 0.15
COG 160520C00031000 C 05/20/16 31.0 0.00 0.15
COG 160520C00032000 C 05/20/16 32.0 0.00 0.15
COG 160520P00014000 P 05/20/16 14.0 0.00 0.10
COG 160520P00015000 P 05/20/16 15.0 0.00 0.10
COG 160520P00016000 P 05/20/16 16.0 0.00 0.10
COG 160520P00017000 P 05/20/16 17.0 0.00 0.15
COG 160520P00018000 P 05/20/16 18.0 0.00 0.20
COG 160520P00019000 P 05/20/16 19.0 0.00 0.25
COG 160520P00020000 P 05/20/16 20.0 0.10 0.25
COG 160520P00021000 P 05/20/16 21.0 0.20 0.40
COG 160520P00022000 P 05/20/16 22.0 0.45 0.65
COG 160520P00023000 P 05/20/16 23.0 0.80 1.00
COG 160520P00024000 P 05/20/16 24.0 1.30 1.50
COG 160520P00025000 P 05/20/16 25.0 1.80 2.65
COG 160520P00026000 P 05/20/16 26.0 2.70 3.50
COG 160520P00027000 P 05/20/16 27.0 3.50 4.40
COG 160520P00028000 P 05/20/16 28.0 4.60 5.20
COG 160520P00029000 P 05/20/16 29.0 4.40 6.90
COG 160520P00030000 P 05/20/16 30.0 5.60 7.60
COG 160520P00031000 P 05/20/16 31.0 6.30 8.80
COG 160520P00032000 P 05/20/16 32.0 7.50 9.70
COG 160617C00014000 C 06/17/16 14.0 8.40 9.80
COG 160617C00015000 C 06/17/16 15.0 7.20 8.80
COG 160617C00016000 C 06/17/16 16.0 6.10 7.90
COG 160617C00017000 C 06/17/16 17.0 5.40 6.80
COG 160617C00018000 C 06/17/16 18.0 4.90 5.70
COG 160617C00019000 C 06/17/16 19.0 3.90 4.90
COG 160617C00020000 C 06/17/16 20.0 3.10 4.10
COG 160617C00021000 C 06/17/16 21.0 2.55 3.40
COG 160617C00022000 C 06/17/16 22.0 2.00 2.40
COG 160617C00023000 C 06/17/16 23.0 1.55 1.75
COG 160617C00024000 C 06/17/16 24.0 1.05 1.30
COG 160617C00025000 C 06/17/16 25.0 0.70 0.90
COG 160617C00026000 C 06/17/16 26.0 0.40 0.65
COG 160617C00027000 C 06/17/16 27.0 0.20 0.50
COG 160617C00028000 C 06/17/16 28.0 0.20 0.30
COG 160617C00029000 C 06/17/16 29.0 0.00 0.45
COG 160617C00030000 C 06/17/16 30.0 0.00 0.35
COG 160617C00031000 C 06/17/16 31.0 0.00 0.30
COG 160617C00032000 C 06/17/16 32.0 0.00 0.20
COG 160617P00014000 P 06/17/16 14.0 0.00 0.15
COG 160617P00015000 P 06/17/16 15.0 0.00 0.20
COG 160617P00016000 P 06/17/16 16.0 0.00 0.25
COG 160617P00017000 P 06/17/16 17.0 0.00 0.30
COG 160617P00018000 P 06/17/16 18.0 0.10 0.20
COG 160617P00019000 P 06/17/16 19.0 0.05 0.45
COG 160617P00020000 P 06/17/16 20.0 0.35 0.50
COG 160617P00021000 P 06/17/16 21.0 0.55 0.70
COG 160617P00022000 P 06/17/16 22.0 0.85 1.05
COG 160617P00023000 P 06/17/16 23.0 1.25 1.50
COG 160617P00024000 P 06/17/16 24.0 1.75 2.00
COG 160617P00025000 P 06/17/16 25.0 2.35 3.00
COG 160617P00026000 P 06/17/16 26.0 2.90 3.90
COG 160617P00027000 P 06/17/16 27.0 3.70 4.70
COG 160617P00028000 P 06/17/16 28.0 4.60 5.50
COG 160617P00029000 P 06/17/16 29.0 5.70 6.40
COG 160617P00030000 P 06/17/16 30.0 6.60 7.30
COG 160617P00031000 P 06/17/16 31.0 6.30 9.90
COG 160617P00032000 P 06/17/16 32.0 7.30 9.80
COG 160715C00002500 C 07/15/16 2.5 19.40 21.40
COG 160715C00005000 C 07/15/16 5.0 16.10 20.20
COG 160715C00007500 C 07/15/16 7.5 13.70 17.80
COG 160715C00010000 C 07/15/16 10.0 12.60 13.90
COG 160715C00012500 C 07/15/16 12.5 9.90 11.40
COG 160715C00014000 C 07/15/16 14.0 7.20 10.80
COG 160715C00015000 C 07/15/16 15.0 7.40 8.90
COG 160715C00016000 C 07/15/16 16.0 6.80 7.80
COG 160715C00017500 C 07/15/16 17.5 5.40 6.50
COG 160715C00019000 C 07/15/16 19.0 4.10 5.20
COG 160715C00020000 C 07/15/16 20.0 3.20 4.50
COG 160715C00021000 C 07/15/16 21.0 2.75 3.30
COG 160715C00022500 C 07/15/16 22.5 2.10 2.40
COG 160715C00024000 C 07/15/16 24.0 1.30 1.60
COG 160715C00025000 C 07/15/16 25.0 0.95 1.20
COG 160715C00026000 C 07/15/16 26.0 0.70 0.85
COG 160715C00027500 C 07/15/16 27.5 0.40 0.55
COG 160715C00029000 C 07/15/16 29.0 0.15 0.35
COG 160715C00030000 C 07/15/16 30.0 0.10 0.25
COG 160715C00031000 C 07/15/16 31.0 0.00 0.20
COG 160715C00032500 C 07/15/16 32.5 0.00 0.35
COG 160715C00034000 C 07/15/16 34.0 0.00 0.25
COG 160715C00035000 C 07/15/16 35.0 0.00 0.20
COG 160715C00037500 C 07/15/16 37.5 0.00 0.15
COG 160715P00002500 P 07/15/16 2.5 0.00 0.05
COG 160715P00005000 P 07/15/16 5.0 0.00 0.05
COG 160715P00007500 P 07/15/16 7.5 0.00 0.05
COG 160715P00010000 P 07/15/16 10.0 0.00 0.10
COG 160715P00012500 P 07/15/16 12.5 0.00 0.10
COG 160715P00014000 P 07/15/16 14.0 0.00 0.25
COG 160715P00015000 P 07/15/16 15.0 0.00 0.30
COG 160715P00016000 P 07/15/16 16.0 0.05 0.35
COG 160715P00017500 P 07/15/16 17.5 0.10 0.45
COG 160715P00019000 P 07/15/16 19.0 0.35 0.55
COG 160715P00020000 P 07/15/16 20.0 0.55 0.65
COG 160715P00021000 P 07/15/16 21.0 0.75 0.95
COG 160715P00022500 P 07/15/16 22.5 1.30 1.50
COG 160715P00024000 P 07/15/16 24.0 2.00 2.30
COG 160715P00025000 P 07/15/16 25.0 2.60 2.90
COG 160715P00026000 P 07/15/16 26.0 3.30 3.60
COG 160715P00027500 P 07/15/16 27.5 4.20 5.40
COG 160715P00029000 P 07/15/16 29.0 5.60 6.60
COG 160715P00030000 P 07/15/16 30.0 6.60 7.50
COG 160715P00031000 P 07/15/16 31.0 7.60 8.50
COG 160715P00032500 P 07/15/16 32.5 8.20 10.00
COG 160715P00034000 P 07/15/16 34.0 9.20 12.80
COG 160715P00035000 P 07/15/16 35.0 10.30 13.60
COG 160715P00037500 P 07/15/16 37.5 12.80 15.10
COG 161021C00011000 C 10/21/16 11.0 11.40 13.20
COG 161021C00012000 C 10/21/16 12.0 9.10 13.40
COG 161021C00013000 C 10/21/16 13.0 9.50 11.10
COG 161021C00014000 C 10/21/16 14.0 8.90 10.10
COG 161021C00015000 C 10/21/16 15.0 7.90 9.30
COG 161021C00016000 C 10/21/16 16.0 7.00 8.40
COG 161021C00017000 C 10/21/16 17.0 6.10 7.70
COG 161021C00018000 C 10/21/16 18.0 5.20 6.90
COG 161021C00019000 C 10/21/16 19.0 4.50 6.20
COG 161021C00020000 C 10/21/16 20.0 4.20 5.50
COG 161021C00021000 C 10/21/16 21.0 3.50 4.30
COG 161021C00022000 C 10/21/16 22.0 2.95 3.60
COG 161021C00023000 C 10/21/16 23.0 2.45 3.00
COG 161021C00024000 C 10/21/16 24.0 2.10 2.55
COG 161021C00025000 C 10/21/16 25.0 1.65 2.10
COG 161021C00026000 C 10/21/16 26.0 1.35 1.85
COG 161021C00027000 C 10/21/16 27.0 1.20 1.45
COG 161021C00028000 C 10/21/16 28.0 0.85 1.30
COG 161021C00029000 C 10/21/16 29.0 0.60 1.10
COG 161021C00030000 C 10/21/16 30.0 0.55 0.80
COG 161021C00031000 C 10/21/16 31.0 0.40 0.65
COG 161021C00032000 C 10/21/16 32.0 0.30 0.55
COG 161021C00033000 C 10/21/16 33.0 0.15 0.60
COG 161021C00034000 C 10/21/16 34.0 0.10 0.55
COG 161021P00011000 P 10/21/16 11.0 0.00 0.35
COG 161021P00012000 P 10/21/16 12.0 0.00 0.40
COG 161021P00013000 P 10/21/16 13.0 0.00 0.50
COG 161021P00014000 P 10/21/16 14.0 0.05 0.50
COG 161021P00015000 P 10/21/16 15.0 0.10 0.55
COG 161021P00016000 P 10/21/16 16.0 0.20 0.70
COG 161021P00017000 P 10/21/16 17.0 0.40 0.85
COG 161021P00018000 P 10/21/16 18.0 0.55 1.05
COG 161021P00019000 P 10/21/16 19.0 0.80 1.35
COG 161021P00020000 P 10/21/16 20.0 1.10 1.65
COG 161021P00021000 P 10/21/16 21.0 1.40 2.00
COG 161021P00022000 P 10/21/16 22.0 1.80 2.25
COG 161021P00023000 P 10/21/16 23.0 2.25 2.85
COG 161021P00024000 P 10/21/16 24.0 2.80 3.40
COG 161021P00025000 P 10/21/16 25.0 3.40 4.00
COG 161021P00026000 P 10/21/16 26.0 4.10 4.60
COG 161021P00027000 P 10/21/16 27.0 4.80 5.90
COG 161021P00028000 P 10/21/16 28.0 5.60 6.70
COG 161021P00029000 P 10/21/16 29.0 5.90 7.60
COG 161021P00030000 P 10/21/16 30.0 6.70 8.10
COG 161021P00031000 P 10/21/16 31.0 7.60 9.10
COG 161021P00032000 P 10/21/16 32.0 8.60 10.00
COG 161021P00033000 P 10/21/16 33.0 9.60 10.80
COG 161021P00034000 P 10/21/16 34.0 10.60 11.70
COG 170120C00005000 C 01/20/17 5.0 17.20 20.20
COG 170120C00007500 C 01/20/17 7.5 13.70 17.80
COG 170120C00010000 C 01/20/17 10.0 11.30 15.40
COG 170120C00012500 C 01/20/17 12.5 10.40 11.60
COG 170120C00014000 C 01/20/17 14.0 8.90 10.20
COG 170120C00015000 C 01/20/17 15.0 8.00 9.70
COG 170120C00016000 C 01/20/17 16.0 7.20 9.00
COG 170120C00017500 C 01/20/17 17.5 6.00 7.90
COG 170120C00019000 C 01/20/17 19.0 4.80 6.90
COG 170120C00020000 C 01/20/17 20.0 4.40 6.20
COG 170120C00021000 C 01/20/17 21.0 4.00 4.80
COG 170120C00022500 C 01/20/17 22.5 3.30 3.90
COG 170120C00024000 C 01/20/17 24.0 2.60 3.20
COG 170120C00025000 C 01/20/17 25.0 2.10 2.80
COG 170120C00026000 C 01/20/17 26.0 1.85 2.45
COG 170120C00027500 C 01/20/17 27.5 1.45 2.00
COG 170120C00029000 C 01/20/17 29.0 1.05 1.60
COG 170120C00030000 C 01/20/17 30.0 0.90 1.40
COG 170120C00031000 C 01/20/17 31.0 0.70 1.20
COG 170120C00032500 C 01/20/17 32.5 0.50 1.00
COG 170120C00035000 C 01/20/17 35.0 0.25 0.70
COG 170120C00037500 C 01/20/17 37.5 0.05 0.55
COG 170120C00040000 C 01/20/17 40.0 0.00 0.50
COG 170120C00042500 C 01/20/17 42.5 0.00 0.50
COG 170120C00045000 C 01/20/17 45.0 0.00 0.45
COG 170120C00047500 C 01/20/17 47.5 0.00 0.35
COG 170120C00050000 C 01/20/17 50.0 0.00 0.30
COG 170120P00005000 P 01/20/17 5.0 0.00 0.10
COG 170120P00007500 P 01/20/17 7.5 0.00 0.25
COG 170120P00010000 P 01/20/17 10.0 0.00 0.40
COG 170120P00012500 P 01/20/17 12.5 0.10 0.55
COG 170120P00014000 P 01/20/17 14.0 0.25 0.70
COG 170120P00015000 P 01/20/17 15.0 0.35 0.85
COG 170120P00016000 P 01/20/17 16.0 0.55 1.00
COG 170120P00017500 P 01/20/17 17.5 0.85 1.40
COG 170120P00019000 P 01/20/17 19.0 1.20 1.80
COG 170120P00020000 P 01/20/17 20.0 1.50 2.20
COG 170120P00021000 P 01/20/17 21.0 1.85 2.55
COG 170120P00022500 P 01/20/17 22.5 2.50 3.20
COG 170120P00024000 P 01/20/17 24.0 3.30 4.00
COG 170120P00025000 P 01/20/17 25.0 3.90 4.60
COG 170120P00026000 P 01/20/17 26.0 4.60 5.20
COG 170120P00027500 P 01/20/17 27.5 5.30 6.40
COG 170120P00029000 P 01/20/17 29.0 6.10 7.80
COG 170120P00030000 P 01/20/17 30.0 7.00 8.70
COG 170120P00031000 P 01/20/17 31.0 7.80 9.80
COG 170120P00032500 P 01/20/17 32.5 9.10 11.00
COG 170120P00035000 P 01/20/17 35.0 11.50 13.00
COG 170120P00037500 P 01/20/17 37.5 14.00 15.20
COG 170120P00040000 P 01/20/17 40.0 16.60 17.60
COG 170120P00042500 P 01/20/17 42.5 17.30 21.40
COG 170120P00045000 P 01/20/17 45.0 19.90 24.00
COG 170120P00047500 P 01/20/17 47.5 22.20 25.90
COG 170120P00050000 P 01/20/17 50.0 25.10 27.90
COG 180119C00005000 C 01/19/18 5.0 16.10 20.40
COG 180119C00007500 C 01/19/18 7.5 13.70 18.20
COG 180119C00010000 C 01/19/18 10.0 13.20 14.90
COG 180119C00012500 C 01/19/18 12.5 10.90 13.00
COG 180119C00015000 C 01/19/18 15.0 8.90 11.30
COG 180119C00017500 C 01/19/18 17.5 7.70 9.70
COG 180119C00020000 C 01/19/18 20.0 6.10 8.20
COG 180119C00022500 C 01/19/18 22.5 5.00 6.70
COG 180119C00025000 C 01/19/18 25.0 4.10 5.00
COG 180119C00027500 C 01/19/18 27.5 3.00 4.50
COG 180119C00030000 C 01/19/18 30.0 2.20 3.60
COG 180119C00032500 C 01/19/18 32.5 1.90 2.90
COG 180119C00035000 C 01/19/18 35.0 1.50 2.40
COG 180119C00037500 C 01/19/18 37.5 1.05 2.10
COG 180119P00005000 P 01/19/18 5.0 0.00 0.35
COG 180119P00007500 P 01/19/18 7.5 0.00 0.65
COG 180119P00010000 P 01/19/18 10.0 0.25 1.15
COG 180119P00012500 P 01/19/18 12.5 0.70 1.55
COG 180119P00015000 P 01/19/18 15.0 1.25 2.10
COG 180119P00017500 P 01/19/18 17.5 2.00 2.85
COG 180119P00020000 P 01/19/18 20.0 2.60 4.10
COG 180119P00022500 P 01/19/18 22.5 3.70 5.30
COG 180119P00025000 P 01/19/18 25.0 5.10 6.60
COG 180119P00027500 P 01/19/18 27.5 6.50 8.50
COG 180119P00030000 P 01/19/18 30.0 8.20 10.10
COG 180119P00032500 P 01/19/18 32.5 10.10 12.20
COG 180119P00035000 P 01/19/18 35.0 12.00 14.60
COG 180119P00037500 P 01/19/18 37.5 14.20 16.70

OPRA data is delayed 15 minutes.