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 (2014-12-05)Premium Content

Cabot Oil And Gas Corp (COG)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 141220C00017500 C 12/20/14 17.5 14.50 15.20
COG 141220C00020000 C 12/20/14 20.0 12.00 12.60
COG 141220C00022500 C 12/20/14 22.5 9.50 10.20
COG 141220C00025000 C 12/20/14 25.0 6.90 7.60
COG 141220C00027500 C 12/20/14 27.5 4.50 5.10
COG 141220C00030000 C 12/20/14 30.0 2.00 2.55
COG 141220C00032500 C 12/20/14 32.5 0.05 0.35
COG 141220C00035000 C 12/20/14 35.0 0.00 0.05
COG 141220C00037500 C 12/20/14 37.5 0.00 0.05
COG 141220C00040000 C 12/20/14 40.0 0.00 0.05
COG 141220C00042500 C 12/20/14 42.5 0.00 0.05
COG 141220C00045000 C 12/20/14 45.0 0.00 0.05
COG 141220C00047500 C 12/20/14 47.5 0.00 0.05
COG 141220P00017500 P 12/20/14 17.5 0.00 0.05
COG 141220P00020000 P 12/20/14 20.0 0.00 0.05
COG 141220P00022500 P 12/20/14 22.5 0.00 0.05
COG 141220P00025000 P 12/20/14 25.0 0.00 0.05
COG 141220P00027500 P 12/20/14 27.5 0.00 0.05
COG 141220P00030000 P 12/20/14 30.0 0.00 0.20
COG 141220P00032500 P 12/20/14 32.5 0.30 0.95
COG 141220P00035000 P 12/20/14 35.0 2.45 3.10
COG 141220P00037500 P 12/20/14 37.5 4.90 5.50
COG 141220P00040000 P 12/20/14 40.0 7.40 8.00
COG 141220P00042500 P 12/20/14 42.5 9.90 10.50
COG 141220P00045000 P 12/20/14 45.0 12.40 13.00
COG 141220P00047500 P 12/20/14 47.5 14.90 15.50
COG 150117C00012500 C 01/17/15 12.5 19.50 20.40
COG 150117C00014000 C 01/17/15 14.0 18.00 18.80
COG 150117C00015000 C 01/17/15 15.0 16.90 17.90
COG 150117C00016500 C 01/17/15 16.5 15.40 16.40
COG 150117C00017500 C 01/17/15 17.5 14.40 15.10
COG 150117C00019000 C 01/17/15 19.0 12.80 13.60
COG 150117C00020000 C 01/17/15 20.0 11.70 12.60
COG 150117C00021500 C 01/17/15 21.5 10.20 11.10
COG 150117C00022500 C 01/17/15 22.5 9.20 10.10
COG 150117C00023500 C 01/17/15 23.5 8.20 9.20
COG 150117C00025000 C 01/17/15 25.0 6.70 7.70
COG 150117C00027500 C 01/17/15 27.5 4.30 5.30
COG 150117C00030000 C 01/17/15 30.0 2.80 3.20
COG 150117C00032500 C 01/17/15 32.5 1.30 1.50
COG 150117C00033750 C 01/17/15 33.8 0.55 0.95
COG 150117C00035000 C 01/17/15 35.0 0.40 0.55
COG 150117C00036250 C 01/17/15 36.3 0.10 0.25
COG 150117C00037500 C 01/17/15 37.5 0.00 0.20
COG 150117C00038750 C 01/17/15 38.8 0.00 0.25
COG 150117C00040000 C 01/17/15 40.0 0.00 0.15
COG 150117C00042500 C 01/17/15 42.5 0.00 0.10
COG 150117C00045000 C 01/17/15 45.0 0.00 0.05
COG 150117C00047500 C 01/17/15 47.5 0.00 0.05
COG 150117C00050000 C 01/17/15 50.0 0.00 0.05
COG 150117C00052500 C 01/17/15 52.5 0.00 0.05
COG 150117C00055000 C 01/17/15 55.0 0.00 0.05
COG 150117C00060000 C 01/17/15 60.0 0.00 0.05
COG 150117P00012500 P 01/17/15 12.5 0.00 0.05
COG 150117P00014000 P 01/17/15 14.0 0.00 0.05
COG 150117P00015000 P 01/17/15 15.0 0.00 0.05
COG 150117P00016500 P 01/17/15 16.5 0.00 0.05
COG 150117P00017500 P 01/17/15 17.5 0.00 0.05
COG 150117P00019000 P 01/17/15 19.0 0.00 0.10
COG 150117P00020000 P 01/17/15 20.0 0.00 0.15
COG 150117P00021500 P 01/17/15 21.5 0.00 0.20
COG 150117P00022500 P 01/17/15 22.5 0.00 0.25
COG 150117P00023500 P 01/17/15 23.5 0.00 0.25
COG 150117P00025000 P 01/17/15 25.0 0.05 0.30
COG 150117P00027500 P 01/17/15 27.5 0.25 0.45
COG 150117P00030000 P 01/17/15 30.0 0.55 1.00
COG 150117P00032500 P 01/17/15 32.5 1.40 2.05
COG 150117P00033750 P 01/17/15 33.8 2.10 2.95
COG 150117P00035000 P 01/17/15 35.0 2.95 4.00
COG 150117P00036250 P 01/17/15 36.3 3.90 5.00
COG 150117P00037500 P 01/17/15 37.5 5.00 6.10
COG 150117P00038750 P 01/17/15 38.8 6.20 7.20
COG 150117P00040000 P 01/17/15 40.0 7.50 8.30
COG 150117P00042500 P 01/17/15 42.5 10.00 10.80
COG 150117P00045000 P 01/17/15 45.0 12.40 13.20
COG 150117P00047500 P 01/17/15 47.5 14.90 15.70
COG 150117P00050000 P 01/17/15 50.0 17.20 18.20
COG 150117P00052500 P 01/17/15 52.5 19.90 20.70
COG 150117P00055000 P 01/17/15 55.0 22.40 23.10
COG 150117P00060000 P 01/17/15 60.0 27.40 28.10
COG 150417C00017500 C 04/17/15 17.5 14.10 15.20
COG 150417C00020000 C 04/17/15 20.0 11.60 12.80
COG 150417C00022500 C 04/17/15 22.5 9.10 10.50
COG 150417C00025000 C 04/17/15 25.0 6.90 8.20
COG 150417C00027500 C 04/17/15 27.5 5.20 6.20
COG 150417C00030000 C 04/17/15 30.0 3.80 4.30
COG 150417C00032500 C 04/17/15 32.5 2.35 2.85
COG 150417C00035000 C 04/17/15 35.0 1.30 1.75
COG 150417C00037500 C 04/17/15 37.5 0.70 1.25
COG 150417C00040000 C 04/17/15 40.0 0.35 0.65
COG 150417C00042500 C 04/17/15 42.5 0.15 0.50
COG 150417C00045000 C 04/17/15 45.0 0.05 0.30
COG 150417C00047500 C 04/17/15 47.5 0.00 0.25
COG 150417C00050000 C 04/17/15 50.0 0.00 0.25
COG 150417P00017500 P 04/17/15 17.5 0.00 0.25
COG 150417P00020000 P 04/17/15 20.0 0.10 0.35
COG 150417P00022500 P 04/17/15 22.5 0.20 0.50
COG 150417P00025000 P 04/17/15 25.0 0.55 0.85
COG 150417P00027500 P 04/17/15 27.5 1.00 1.40
COG 150417P00030000 P 04/17/15 30.0 1.70 2.30
COG 150417P00032500 P 04/17/15 32.5 2.75 3.40
COG 150417P00035000 P 04/17/15 35.0 4.10 5.30
COG 150417P00037500 P 04/17/15 37.5 5.90 7.10
COG 150417P00040000 P 04/17/15 40.0 7.90 9.20
COG 150417P00042500 P 04/17/15 42.5 10.20 11.50
COG 150417P00045000 P 04/17/15 45.0 12.20 13.70
COG 150417P00047500 P 04/17/15 47.5 14.90 16.00
COG 150417P00050000 P 04/17/15 50.0 17.40 18.40
COG 150717C00017500 C 07/17/15 17.5 14.00 15.80
COG 150717C00020000 C 07/17/15 20.0 11.60 13.00
COG 150717C00022500 C 07/17/15 22.5 9.40 10.80
COG 150717C00025000 C 07/17/15 25.0 7.40 8.80
COG 150717C00027500 C 07/17/15 27.5 5.70 7.00
COG 150717C00030000 C 07/17/15 30.0 4.10 5.30
COG 150717C00032500 C 07/17/15 32.5 2.85 3.70
COG 150717C00035000 C 07/17/15 35.0 1.95 2.55
COG 150717C00037500 C 07/17/15 37.5 1.30 1.95
COG 150717C00040000 C 07/17/15 40.0 0.80 1.35
COG 150717C00042500 C 07/17/15 42.5 0.50 0.90
COG 150717C00045000 C 07/17/15 45.0 0.30 0.60
COG 150717C00047500 C 07/17/15 47.5 0.15 0.45
COG 150717C00050000 C 07/17/15 50.0 0.05 0.30
COG 150717P00017500 P 07/17/15 17.5 0.15 0.40
COG 150717P00020000 P 07/17/15 20.0 0.30 0.55
COG 150717P00022500 P 07/17/15 22.5 0.55 0.85
COG 150717P00025000 P 07/17/15 25.0 0.95 1.35
COG 150717P00027500 P 07/17/15 27.5 1.55 2.05
COG 150717P00030000 P 07/17/15 30.0 2.45 3.10
COG 150717P00032500 P 07/17/15 32.5 3.40 4.40
COG 150717P00035000 P 07/17/15 35.0 4.80 6.00
COG 150717P00037500 P 07/17/15 37.5 6.50 7.70
COG 150717P00040000 P 07/17/15 40.0 8.50 9.70
COG 150717P00042500 P 07/17/15 42.5 10.60 12.00
COG 150717P00045000 P 07/17/15 45.0 12.90 14.30
COG 150717P00047500 P 07/17/15 47.5 14.80 16.60
COG 150717P00050000 P 07/17/15 50.0 17.60 18.80
COG 160115C00020000 C 01/15/16 20.0 12.20 13.50
COG 160115C00022500 C 01/15/16 22.5 9.80 11.50
COG 160115C00025000 C 01/15/16 25.0 8.30 9.70
COG 160115C00027500 C 01/15/16 27.5 6.70 8.10
COG 160115C00030000 C 01/15/16 30.0 5.20 6.60
COG 160115C00032500 C 01/15/16 32.5 4.60 5.30
COG 160115C00035000 C 01/15/16 35.0 3.00 4.20
COG 160115C00037500 C 01/15/16 37.5 2.10 3.30
COG 160115C00040000 C 01/15/16 40.0 1.60 2.20
COG 160115C00042500 C 01/15/16 42.5 1.15 1.85
COG 160115C00045000 C 01/15/16 45.0 0.80 1.40
COG 160115C00047500 C 01/15/16 47.5 0.55 1.05
COG 160115C00050000 C 01/15/16 50.0 0.35 0.85
COG 160115C00055000 C 01/15/16 55.0 0.05 0.55
COG 160115P00020000 P 01/15/16 20.0 0.55 1.05
COG 160115P00022500 P 01/15/16 22.5 1.00 1.50
COG 160115P00025000 P 01/15/16 25.0 1.50 2.10
COG 160115P00027500 P 01/15/16 27.5 2.45 2.95
COG 160115P00030000 P 01/15/16 30.0 3.40 4.00
COG 160115P00032500 P 01/15/16 32.5 4.40 5.40
COG 160115P00035000 P 01/15/16 35.0 5.70 6.80
COG 160115P00037500 P 01/15/16 37.5 7.30 8.50
COG 160115P00040000 P 01/15/16 40.0 9.20 10.40
COG 160115P00042500 P 01/15/16 42.5 11.10 12.40
COG 160115P00045000 P 01/15/16 45.0 13.30 15.00
COG 160115P00047500 P 01/15/16 47.5 15.50 17.10
COG 160115P00050000 P 01/15/16 50.0 17.80 19.40
COG 160115P00055000 P 01/15/16 55.0 22.50 24.10
COG 170120C00017500 C 01/20/17 17.5 14.40 17.10
COG 170120C00020000 C 01/20/17 20.0 12.90 14.90
COG 170120C00022500 C 01/20/17 22.5 11.10 13.10
COG 170120C00025000 C 01/20/17 25.0 9.10 11.40
COG 170120C00027500 C 01/20/17 27.5 8.10 10.00
COG 170120C00030000 C 01/20/17 30.0 6.40 8.60
COG 170120C00032500 C 01/20/17 32.5 5.50 7.40
COG 170120C00035000 C 01/20/17 35.0 4.50 6.40
COG 170120C00037500 C 01/20/17 37.5 3.50 5.60
COG 170120C00040000 C 01/20/17 40.0 3.10 4.60
COG 170120C00042500 C 01/20/17 42.5 2.45 4.00
COG 170120C00045000 C 01/20/17 45.0 2.00 3.10
COG 170120C00047500 C 01/20/17 47.5 1.60 3.00
COG 170120C00050000 C 01/20/17 50.0 1.25 2.35
COG 170120P00017500 P 01/20/17 17.5 0.85 1.50
COG 170120P00020000 P 01/20/17 20.0 1.30 2.00
COG 170120P00022500 P 01/20/17 22.5 1.85 2.70
COG 170120P00025000 P 01/20/17 25.0 2.40 3.50
COG 170120P00027500 P 01/20/17 27.5 3.40 4.60
COG 170120P00030000 P 01/20/17 30.0 4.40 6.10
COG 170120P00032500 P 01/20/17 32.5 5.70 7.10
COG 170120P00035000 P 01/20/17 35.0 7.10 8.60
COG 170120P00037500 P 01/20/17 37.5 8.70 10.30
COG 170120P00040000 P 01/20/17 40.0 10.40 11.90
COG 170120P00042500 P 01/20/17 42.5 12.20 13.90
COG 170120P00045000 P 01/20/17 45.0 14.20 16.00
COG 170120P00047500 P 01/20/17 47.5 16.20 18.10
COG 170120P00050000 P 01/20/17 50.0 18.40 20.20

OPRA data is delayed 15 minutes.