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


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 161216C00013000 C 12/16/16 13.0 10.10 11.10
COG 161216C00014000 C 12/16/16 14.0 7.40 10.30
COG 161216C00015000 C 12/16/16 15.0 8.20 9.00
COG 161216C00016000 C 12/16/16 16.0 6.30 8.30
COG 161216C00017000 C 12/16/16 17.0 6.10 7.20
COG 161216C00018000 C 12/16/16 18.0 5.10 5.90
COG 161216C00019000 C 12/16/16 19.0 4.20 5.00
COG 161216C00020000 C 12/16/16 20.0 3.20 4.00
COG 161216C00021000 C 12/16/16 21.0 2.40 2.80
COG 161216C00022000 C 12/16/16 22.0 1.60 1.90
COG 161216C00023000 C 12/16/16 23.0 0.90 1.05
COG 161216C00024000 C 12/16/16 24.0 0.35 0.55
COG 161216C00025000 C 12/16/16 25.0 0.15 0.25
COG 161216C00026000 C 12/16/16 26.0 0.05 0.15
COG 161216C00027000 C 12/16/16 27.0 0.00 0.15
COG 161216C00028000 C 12/16/16 28.0 0.00 0.20
COG 161216C00029000 C 12/16/16 29.0 0.00 0.15
COG 161216C00030000 C 12/16/16 30.0 0.00 0.15
COG 161216C00031000 C 12/16/16 31.0 0.00 0.10
COG 161216P00013000 P 12/16/16 13.0 0.00 0.05
COG 161216P00014000 P 12/16/16 14.0 0.00 0.05
COG 161216P00015000 P 12/16/16 15.0 0.00 0.05
COG 161216P00016000 P 12/16/16 16.0 0.00 0.05
COG 161216P00017000 P 12/16/16 17.0 0.00 0.10
COG 161216P00018000 P 12/16/16 18.0 0.00 0.10
COG 161216P00019000 P 12/16/16 19.0 0.00 0.20
COG 161216P00020000 P 12/16/16 20.0 0.00 0.20
COG 161216P00021000 P 12/16/16 21.0 0.05 0.15
COG 161216P00022000 P 12/16/16 22.0 0.10 0.25
COG 161216P00023000 P 12/16/16 23.0 0.35 0.50
COG 161216P00024000 P 12/16/16 24.0 0.80 1.00
COG 161216P00025000 P 12/16/16 25.0 1.55 1.75
COG 161216P00026000 P 12/16/16 26.0 2.30 2.85
COG 161216P00027000 P 12/16/16 27.0 3.10 3.80
COG 161216P00028000 P 12/16/16 28.0 4.10 4.80
COG 161216P00029000 P 12/16/16 29.0 5.10 5.80
COG 161216P00030000 P 12/16/16 30.0 6.00 6.80
COG 161216P00031000 P 12/16/16 31.0 7.10 8.10
COG 170120C00005000 C 01/20/17 5.0 18.20 19.30
COG 170120C00007500 C 01/20/17 7.5 15.00 18.50
COG 170120C00010000 C 01/20/17 10.0 13.20 14.20
COG 170120C00012500 C 01/20/17 12.5 10.70 12.40
COG 170120C00014000 C 01/20/17 14.0 9.30 10.00
COG 170120C00015000 C 01/20/17 15.0 8.30 9.00
COG 170120C00016000 C 01/20/17 16.0 7.40 10.00
COG 170120C00017500 C 01/20/17 17.5 6.10 6.80
COG 170120C00019000 C 01/20/17 19.0 4.40 5.20
COG 170120C00020000 C 01/20/17 20.0 3.60 4.30
COG 170120C00021000 C 01/20/17 21.0 2.80 3.50
COG 170120C00022500 C 01/20/17 22.5 2.00 2.15
COG 170120C00024000 C 01/20/17 24.0 1.20 1.30
COG 170120C00025000 C 01/20/17 25.0 0.80 0.95
COG 170120C00026000 C 01/20/17 26.0 0.50 0.65
COG 170120C00027500 C 01/20/17 27.5 0.20 0.40
COG 170120C00029000 C 01/20/17 29.0 0.05 0.25
COG 170120C00030000 C 01/20/17 30.0 0.05 0.30
COG 170120C00031000 C 01/20/17 31.0 0.05 0.25
COG 170120C00032500 C 01/20/17 32.5 0.00 0.20
COG 170120C00034000 C 01/20/17 34.0 0.00 0.20
COG 170120C00035000 C 01/20/17 35.0 0.00 0.15
COG 170120C00036000 C 01/20/17 36.0 0.00 0.15
COG 170120C00037500 C 01/20/17 37.5 0.00 0.15
COG 170120C00040000 C 01/20/17 40.0 0.00 0.10
COG 170120C00042500 C 01/20/17 42.5 0.00 0.10
COG 170120C00045000 C 01/20/17 45.0 0.00 0.10
COG 170120C00047500 C 01/20/17 47.5 0.00 0.10
COG 170120C00050000 C 01/20/17 50.0 0.00 0.05
COG 170120P00005000 P 01/20/17 5.0 0.00 0.05
COG 170120P00007500 P 01/20/17 7.5 0.00 0.20
COG 170120P00010000 P 01/20/17 10.0 0.00 0.10
COG 170120P00012500 P 01/20/17 12.5 0.00 0.20
COG 170120P00014000 P 01/20/17 14.0 0.00 0.20
COG 170120P00015000 P 01/20/17 15.0 0.00 0.20
COG 170120P00016000 P 01/20/17 16.0 0.00 0.30
COG 170120P00017500 P 01/20/17 17.5 0.10 0.20
COG 170120P00019000 P 01/20/17 19.0 0.20 0.35
COG 170120P00020000 P 01/20/17 20.0 0.30 0.40
COG 170120P00021000 P 01/20/17 21.0 0.45 0.60
COG 170120P00022500 P 01/20/17 22.5 0.90 1.05
COG 170120P00024000 P 01/20/17 24.0 1.60 1.75
COG 170120P00025000 P 01/20/17 25.0 2.15 2.35
COG 170120P00026000 P 01/20/17 26.0 2.85 3.30
COG 170120P00027500 P 01/20/17 27.5 4.10 4.50
COG 170120P00029000 P 01/20/17 29.0 5.20 6.00
COG 170120P00030000 P 01/20/17 30.0 6.30 7.00
COG 170120P00031000 P 01/20/17 31.0 7.10 9.90
COG 170120P00032500 P 01/20/17 32.5 8.60 9.50
COG 170120P00034000 P 01/20/17 34.0 10.10 12.50
COG 170120P00035000 P 01/20/17 35.0 11.10 11.90
COG 170120P00036000 P 01/20/17 36.0 11.90 14.80
COG 170120P00037500 P 01/20/17 37.5 13.60 14.60
COG 170120P00040000 P 01/20/17 40.0 14.70 18.30
COG 170120P00042500 P 01/20/17 42.5 17.30 21.40
COG 170120P00045000 P 01/20/17 45.0 19.40 23.80
COG 170120P00047500 P 01/20/17 47.5 22.20 26.40
COG 170120P00050000 P 01/20/17 50.0 26.00 27.40
COG 170421C00013000 C 04/21/17 13.0 10.20 11.20
COG 170421C00014000 C 04/21/17 14.0 9.00 11.70
COG 170421C00015000 C 04/21/17 15.0 8.50 9.30
COG 170421C00016000 C 04/21/17 16.0 7.50 8.60
COG 170421C00017000 C 04/21/17 17.0 6.60 7.70
COG 170421C00018000 C 04/21/17 18.0 5.80 6.60
COG 170421C00019000 C 04/21/17 19.0 5.00 5.70
COG 170421C00020000 C 04/21/17 20.0 4.40 5.00
COG 170421C00021000 C 04/21/17 21.0 3.80 4.30
COG 170421C00022000 C 04/21/17 22.0 3.20 3.50
COG 170421C00023000 C 04/21/17 23.0 2.70 2.85
COG 170421C00024000 C 04/21/17 24.0 2.20 2.45
COG 170421C00025000 C 04/21/17 25.0 1.75 2.00
COG 170421C00026000 C 04/21/17 26.0 1.45 1.60
COG 170421C00027000 C 04/21/17 27.0 1.05 1.45
COG 170421C00028000 C 04/21/17 28.0 0.85 1.10
COG 170421C00029000 C 04/21/17 29.0 0.65 0.85
COG 170421C00030000 C 04/21/17 30.0 0.45 0.70
COG 170421C00031000 C 04/21/17 31.0 0.35 0.65
COG 170421C00032000 C 04/21/17 32.0 0.30 0.50
COG 170421C00033000 C 04/21/17 33.0 0.20 0.50
COG 170421C00034000 C 04/21/17 34.0 0.10 0.65
COG 170421C00035000 C 04/21/17 35.0 0.05 0.30
COG 170421C00036000 C 04/21/17 36.0 0.05 0.35
COG 170421C00037000 C 04/21/17 37.0 0.00 0.40
COG 170421C00038000 C 04/21/17 38.0 0.00 0.35
COG 170421P00013000 P 04/21/17 13.0 0.00 0.35
COG 170421P00014000 P 04/21/17 14.0 0.05 0.35
COG 170421P00015000 P 04/21/17 15.0 0.10 0.45
COG 170421P00016000 P 04/21/17 16.0 0.20 0.55
COG 170421P00017000 P 04/21/17 17.0 0.40 0.65
COG 170421P00018000 P 04/21/17 18.0 0.50 0.70
COG 170421P00019000 P 04/21/17 19.0 0.70 0.85
COG 170421P00020000 P 04/21/17 20.0 0.95 1.15
COG 170421P00021000 P 04/21/17 21.0 1.25 1.40
COG 170421P00022000 P 04/21/17 22.0 1.60 1.80
COG 170421P00023000 P 04/21/17 23.0 2.05 2.20
COG 170421P00024000 P 04/21/17 24.0 2.55 2.75
COG 170421P00025000 P 04/21/17 25.0 3.10 3.30
COG 170421P00026000 P 04/21/17 26.0 3.60 4.00
COG 170421P00027000 P 04/21/17 27.0 4.20 4.70
COG 170421P00028000 P 04/21/17 28.0 5.10 5.50
COG 170421P00029000 P 04/21/17 29.0 5.70 7.20
COG 170421P00030000 P 04/21/17 30.0 6.60 7.20
COG 170421P00031000 P 04/21/17 31.0 7.40 8.60
COG 170421P00032000 P 04/21/17 32.0 8.30 9.60
COG 170421P00033000 P 04/21/17 33.0 9.20 10.10
COG 170421P00034000 P 04/21/17 34.0 10.20 11.30
COG 170421P00035000 P 04/21/17 35.0 11.20 13.90
COG 170421P00036000 P 04/21/17 36.0 12.10 14.80
COG 170421P00037000 P 04/21/17 37.0 13.10 15.80
COG 170421P00038000 P 04/21/17 38.0 14.10 15.00
COG 170721C00013000 C 07/21/17 13.0 10.50 11.40
COG 170721C00014000 C 07/21/17 14.0 9.60 10.50
COG 170721C00015000 C 07/21/17 15.0 8.70 9.60
COG 170721C00016000 C 07/21/17 16.0 7.90 8.70
COG 170721C00017000 C 07/21/17 17.0 7.10 7.90
COG 170721C00018000 C 07/21/17 18.0 6.40 7.10
COG 170721C00019000 C 07/21/17 19.0 5.70 6.30
COG 170721C00020000 C 07/21/17 20.0 4.80 5.60
COG 170721C00021000 C 07/21/17 21.0 4.20 4.90
COG 170721C00022000 C 07/21/17 22.0 3.60 4.30
COG 170721C00023000 C 07/21/17 23.0 3.20 3.60
COG 170721C00024000 C 07/21/17 24.0 2.70 3.20
COG 170721C00025000 C 07/21/17 25.0 2.30 2.65
COG 170721C00026000 C 07/21/17 26.0 1.90 2.30
COG 170721C00027000 C 07/21/17 27.0 1.65 2.00
COG 170721C00028000 C 07/21/17 28.0 1.40 1.70
COG 170721C00029000 C 07/21/17 29.0 1.15 1.45
COG 170721C00030000 C 07/21/17 30.0 0.90 1.35
COG 170721C00031000 C 07/21/17 31.0 0.70 1.10
COG 170721P00013000 P 07/21/17 13.0 0.25 0.55
COG 170721P00014000 P 07/21/17 14.0 0.35 0.60
COG 170721P00015000 P 07/21/17 15.0 0.45 0.70
COG 170721P00016000 P 07/21/17 16.0 0.55 0.75
COG 170721P00017000 P 07/21/17 17.0 0.75 0.95
COG 170721P00018000 P 07/21/17 18.0 0.95 1.20
COG 170721P00019000 P 07/21/17 19.0 1.15 1.45
COG 170721P00020000 P 07/21/17 20.0 1.40 1.65
COG 170721P00021000 P 07/21/17 21.0 1.60 2.05
COG 170721P00022000 P 07/21/17 22.0 2.10 2.45
COG 170721P00023000 P 07/21/17 23.0 2.55 2.90
COG 170721P00024000 P 07/21/17 24.0 3.10 3.50
COG 170721P00025000 P 07/21/17 25.0 3.60 4.00
COG 170721P00026000 P 07/21/17 26.0 4.20 4.70
COG 170721P00027000 P 07/21/17 27.0 4.90 5.30
COG 170721P00028000 P 07/21/17 28.0 5.50 6.10
COG 170721P00029000 P 07/21/17 29.0 6.10 7.00
COG 170721P00030000 P 07/21/17 30.0 7.10 7.70
COG 170721P00031000 P 07/21/17 31.0 7.60 8.60
COG 180119C00005000 C 01/19/18 5.0 17.90 19.50
COG 180119C00007500 C 01/19/18 7.5 15.30 17.30
COG 180119C00010000 C 01/19/18 10.0 13.20 14.80
COG 180119C00012500 C 01/19/18 12.5 10.90 12.40
COG 180119C00015000 C 01/19/18 15.0 9.30 10.30
COG 180119C00017500 C 01/19/18 17.5 7.40 8.40
COG 180119C00020000 C 01/19/18 20.0 5.60 6.70
COG 180119C00022500 C 01/19/18 22.5 4.20 5.10
COG 180119C00025000 C 01/19/18 25.0 3.00 3.90
COG 180119C00027500 C 01/19/18 27.5 2.05 3.00
COG 180119C00030000 C 01/19/18 30.0 1.40 2.25
COG 180119C00032500 C 01/19/18 32.5 0.95 1.65
COG 180119C00035000 C 01/19/18 35.0 0.55 1.40
COG 180119C00037500 C 01/19/18 37.5 0.30 1.15
COG 180119P00005000 P 01/19/18 5.0 0.00 0.20
COG 180119P00007500 P 01/19/18 7.5 0.05 0.40
COG 180119P00010000 P 01/19/18 10.0 0.30 0.65
COG 180119P00012500 P 01/19/18 12.5 0.55 0.95
COG 180119P00015000 P 01/19/18 15.0 0.90 1.25
COG 180119P00017500 P 01/19/18 17.5 1.50 1.85
COG 180119P00020000 P 01/19/18 20.0 1.95 2.65
COG 180119P00022500 P 01/19/18 22.5 2.95 3.90
COG 180119P00025000 P 01/19/18 25.0 4.20 5.20
COG 180119P00027500 P 01/19/18 27.5 5.40 6.90
COG 180119P00030000 P 01/19/18 30.0 7.50 8.40
COG 180119P00032500 P 01/19/18 32.5 9.50 10.80
COG 180119P00035000 P 01/19/18 35.0 11.50 12.90
COG 180119P00037500 P 01/19/18 37.5 13.70 15.10
COG 190118C00015000 C 01/18/19 15.0 10.00 11.80
COG 190118C00018000 C 01/18/19 18.0 8.00 9.80
COG 190118C00020000 C 01/18/19 20.0 6.80 8.60
COG 190118C00023000 C 01/18/19 23.0 5.30 7.00
COG 190118C00025000 C 01/18/19 25.0 4.50 6.20
COG 190118C00027000 C 01/18/19 27.0 3.60 5.50
COG 190118C00030000 C 01/18/19 30.0 2.70 4.20
COG 190118C00032000 C 01/18/19 32.0 2.20 4.20
COG 190118C00035000 C 01/18/19 35.0 1.60 2.95
COG 190118C00037000 C 01/18/19 37.0 1.45 3.00
COG 190118C00040000 C 01/18/19 40.0 0.85 2.60
COG 190118P00015000 P 01/18/19 15.0 1.50 2.35
COG 190118P00018000 P 01/18/19 18.0 2.60 3.20
COG 190118P00020000 P 01/18/19 20.0 3.10 4.10
COG 190118P00023000 P 01/18/19 23.0 4.40 5.60
COG 190118P00025000 P 01/18/19 25.0 5.40 6.70
COG 190118P00027000 P 01/18/19 27.0 6.60 7.90
COG 190118P00030000 P 01/18/19 30.0 8.50 9.90
COG 190118P00032000 P 01/18/19 32.0 10.00 11.40
COG 190118P00035000 P 01/18/19 35.0 12.10 13.90
COG 190118P00037000 P 01/18/19 37.0 13.80 15.50
COG 190118P00040000 P 01/18/19 40.0 16.40 18.10

OPRA data is delayed 15 minutes.