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 (2015-12-04)Premium Content

Cabot Oil And Gas Corp (COG)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 160219C00002500 C 02/19/16 2.5 16.70 17.90
COG 160219C00005000 C 02/19/16 5.0 13.20 16.00
COG 160219C00007500 C 02/19/16 7.5 11.10 12.90
COG 160219C00010000 C 02/19/16 10.0 8.30 10.30
COG 160219C00012500 C 02/19/16 12.5 7.10 7.70
COG 160219C00014000 C 02/19/16 14.0 5.20 6.40
COG 160219C00015000 C 02/19/16 15.0 4.60 5.20
COG 160219C00016000 C 02/19/16 16.0 3.50 4.30
COG 160219C00017500 C 02/19/16 17.5 2.00 2.90
COG 160219C00019000 C 02/19/16 19.0 1.30 1.70
COG 160219C00020000 C 02/19/16 20.0 0.85 1.00
COG 160219C00021000 C 02/19/16 21.0 0.50 0.70
COG 160219C00022500 C 02/19/16 22.5 0.15 0.45
COG 160219C00024000 C 02/19/16 24.0 0.00 0.50
COG 160219C00025000 C 02/19/16 25.0 0.00 0.50
COG 160219C00026000 C 02/19/16 26.0 0.00 0.50
COG 160219C00027500 C 02/19/16 27.5 0.00 0.50
COG 160219C00030000 C 02/19/16 30.0 0.00 0.40
COG 160219P00002500 P 02/19/16 2.5 0.00 0.05
COG 160219P00005000 P 02/19/16 5.0 0.00 0.05
COG 160219P00007500 P 02/19/16 7.5 0.00 0.05
COG 160219P00010000 P 02/19/16 10.0 0.00 0.05
COG 160219P00012500 P 02/19/16 12.5 0.00 0.15
COG 160219P00014000 P 02/19/16 14.0 0.00 0.20
COG 160219P00015000 P 02/19/16 15.0 0.00 0.25
COG 160219P00016000 P 02/19/16 16.0 0.00 0.25
COG 160219P00017500 P 02/19/16 17.5 0.15 0.30
COG 160219P00019000 P 02/19/16 19.0 0.55 0.75
COG 160219P00020000 P 02/19/16 20.0 1.00 1.40
COG 160219P00021000 P 02/19/16 21.0 1.60 2.35
COG 160219P00022500 P 02/19/16 22.5 2.70 3.60
COG 160219P00024000 P 02/19/16 24.0 4.00 5.00
COG 160219P00025000 P 02/19/16 25.0 4.90 6.00
COG 160219P00026000 P 02/19/16 26.0 5.90 6.90
COG 160219P00027500 P 02/19/16 27.5 7.30 8.40
COG 160219P00030000 P 02/19/16 30.0 9.80 10.90
COG 160318C00007000 C 03/18/16 7.0 12.10 13.40
COG 160318C00008000 C 03/18/16 8.0 11.20 12.50
COG 160318C00009000 C 03/18/16 9.0 10.20 11.50
COG 160318C00010000 C 03/18/16 10.0 9.20 10.50
COG 160318C00011000 C 03/18/16 11.0 8.20 9.50
COG 160318C00012000 C 03/18/16 12.0 7.30 8.60
COG 160318C00013000 C 03/18/16 13.0 6.30 7.60
COG 160318C00014000 C 03/18/16 14.0 5.50 6.50
COG 160318C00015000 C 03/18/16 15.0 4.50 5.40
COG 160318C00016000 C 03/18/16 16.0 3.60 4.80
COG 160318C00017000 C 03/18/16 17.0 2.85 3.80
COG 160318C00018000 C 03/18/16 18.0 2.45 3.00
COG 160318C00019000 C 03/18/16 19.0 2.00 2.35
COG 160318C00020000 C 03/18/16 20.0 1.60 1.75
COG 160318C00021000 C 03/18/16 21.0 1.10 1.45
COG 160318C00022000 C 03/18/16 22.0 0.90 1.15
COG 160318C00023000 C 03/18/16 23.0 0.70 0.90
COG 160318C00024000 C 03/18/16 24.0 0.35 0.80
COG 160318C00025000 C 03/18/16 25.0 0.20 0.70
COG 160318C00026000 C 03/18/16 26.0 0.10 0.60
COG 160318C00027000 C 03/18/16 27.0 0.10 0.50
COG 160318P00007000 P 03/18/16 7.0 0.00 0.10
COG 160318P00008000 P 03/18/16 8.0 0.00 0.15
COG 160318P00009000 P 03/18/16 9.0 0.00 0.15
COG 160318P00010000 P 03/18/16 10.0 0.00 0.20
COG 160318P00011000 P 03/18/16 11.0 0.00 0.25
COG 160318P00012000 P 03/18/16 12.0 0.00 0.15
COG 160318P00013000 P 03/18/16 13.0 0.00 0.40
COG 160318P00014000 P 03/18/16 14.0 0.00 0.50
COG 160318P00015000 P 03/18/16 15.0 0.10 0.55
COG 160318P00016000 P 03/18/16 16.0 0.30 0.75
COG 160318P00017000 P 03/18/16 17.0 0.60 0.75
COG 160318P00018000 P 03/18/16 18.0 0.90 1.05
COG 160318P00019000 P 03/18/16 19.0 1.25 1.55
COG 160318P00020000 P 03/18/16 20.0 1.70 2.00
COG 160318P00021000 P 03/18/16 21.0 2.30 2.70
COG 160318P00022000 P 03/18/16 22.0 3.00 3.90
COG 160318P00023000 P 03/18/16 23.0 3.70 4.70
COG 160318P00024000 P 03/18/16 24.0 4.50 5.50
COG 160318P00025000 P 03/18/16 25.0 5.30 6.40
COG 160318P00026000 P 03/18/16 26.0 6.20 7.30
COG 160318P00027000 P 03/18/16 27.0 7.10 8.20
COG 160415C00005000 C 04/15/16 5.0 14.10 15.40
COG 160415C00007500 C 04/15/16 7.5 11.70 13.00
COG 160415C00010000 C 04/15/16 10.0 9.30 10.40
COG 160415C00012500 C 04/15/16 12.5 6.90 8.00
COG 160415C00015000 C 04/15/16 15.0 4.70 5.70
COG 160415C00017500 C 04/15/16 17.5 2.75 3.70
COG 160415C00020000 C 04/15/16 20.0 1.95 2.15
COG 160415C00022500 C 04/15/16 22.5 1.10 1.40
COG 160415C00025000 C 04/15/16 25.0 0.45 0.90
COG 160415C00027500 C 04/15/16 27.5 0.15 0.65
COG 160415C00030000 C 04/15/16 30.0 0.05 0.50
COG 160415C00032500 C 04/15/16 32.5 0.00 0.50
COG 160415C00035000 C 04/15/16 35.0 0.00 0.50
COG 160415C00037500 C 04/15/16 37.5 0.00 0.45
COG 160415P00005000 P 04/15/16 5.0 0.00 0.10
COG 160415P00007500 P 04/15/16 7.5 0.00 0.15
COG 160415P00010000 P 04/15/16 10.0 0.00 0.30
COG 160415P00012500 P 04/15/16 12.5 0.00 0.50
COG 160415P00015000 P 04/15/16 15.0 0.40 0.55
COG 160415P00017500 P 04/15/16 17.5 1.00 1.20
COG 160415P00020000 P 04/15/16 20.0 2.10 2.60
COG 160415P00022500 P 04/15/16 22.5 3.70 4.70
COG 160415P00025000 P 04/15/16 25.0 5.60 6.70
COG 160415P00027500 P 04/15/16 27.5 7.80 8.90
COG 160415P00030000 P 04/15/16 30.0 10.00 11.10
COG 160415P00032500 P 04/15/16 32.5 12.50 13.40
COG 160415P00035000 P 04/15/16 35.0 14.90 16.50
COG 160415P00037500 P 04/15/16 37.5 17.30 18.90
COG 160715C00002500 C 07/15/16 2.5 16.40 18.60
COG 160715C00005000 C 07/15/16 5.0 13.00 16.60
COG 160715C00007500 C 07/15/16 7.5 11.50 13.00
COG 160715C00010000 C 07/15/16 10.0 9.20 10.50
COG 160715C00012500 C 07/15/16 12.5 7.40 8.30
COG 160715C00015000 C 07/15/16 15.0 5.10 6.40
COG 160715C00017500 C 07/15/16 17.5 3.50 4.70
COG 160715C00020000 C 07/15/16 20.0 2.55 3.40
COG 160715C00022500 C 07/15/16 22.5 1.65 2.30
COG 160715C00025000 C 07/15/16 25.0 1.10 1.60
COG 160715C00027500 C 07/15/16 27.5 0.85 1.15
COG 160715C00030000 C 07/15/16 30.0 0.45 0.85
COG 160715C00032500 C 07/15/16 32.5 0.25 0.75
COG 160715C00035000 C 07/15/16 35.0 0.10 0.50
COG 160715C00037500 C 07/15/16 37.5 0.05 0.55
COG 160715P00002500 P 07/15/16 2.5 0.00 0.05
COG 160715P00005000 P 07/15/16 5.0 0.00 0.20
COG 160715P00007500 P 07/15/16 7.5 0.00 0.35
COG 160715P00010000 P 07/15/16 10.0 0.05 0.55
COG 160715P00012500 P 07/15/16 12.5 0.35 0.85
COG 160715P00015000 P 07/15/16 15.0 0.95 1.45
COG 160715P00017500 P 07/15/16 17.5 1.80 2.40
COG 160715P00020000 P 07/15/16 20.0 3.00 3.80
COG 160715P00022500 P 07/15/16 22.5 4.50 5.30
COG 160715P00025000 P 07/15/16 25.0 6.30 7.50
COG 160715P00027500 P 07/15/16 27.5 8.20 9.50
COG 160715P00030000 P 07/15/16 30.0 10.30 11.70
COG 160715P00032500 P 07/15/16 32.5 12.70 14.00
COG 160715P00035000 P 07/15/16 35.0 14.90 16.30
COG 160715P00037500 P 07/15/16 37.5 17.40 18.70
COG 170120C00005000 C 01/20/17 5.0 13.80 15.90
COG 170120C00007500 C 01/20/17 7.5 11.50 13.80
COG 170120C00010000 C 01/20/17 10.0 9.60 10.90
COG 170120C00012500 C 01/20/17 12.5 7.50 8.90
COG 170120C00015000 C 01/20/17 15.0 5.80 7.30
COG 170120C00017500 C 01/20/17 17.5 4.40 5.90
COG 170120C00020000 C 01/20/17 20.0 3.50 4.80
COG 170120C00022500 C 01/20/17 22.5 2.45 3.90
COG 170120C00025000 C 01/20/17 25.0 1.85 2.85
COG 170120C00027500 C 01/20/17 27.5 1.35 2.30
COG 170120C00030000 C 01/20/17 30.0 0.90 1.90
COG 170120C00032500 C 01/20/17 32.5 0.60 1.50
COG 170120C00035000 C 01/20/17 35.0 0.35 1.35
COG 170120C00037500 C 01/20/17 37.5 0.20 1.05
COG 170120C00040000 C 01/20/17 40.0 0.05 1.00
COG 170120C00042500 C 01/20/17 42.5 0.00 1.00
COG 170120C00045000 C 01/20/17 45.0 0.00 1.00
COG 170120C00047500 C 01/20/17 47.5 0.00 0.85
COG 170120C00050000 C 01/20/17 50.0 0.00 0.60
COG 170120P00005000 P 01/20/17 5.0 0.00 0.35
COG 170120P00007500 P 01/20/17 7.5 0.00 0.65
COG 170120P00010000 P 01/20/17 10.0 0.20 1.15
COG 170120P00012500 P 01/20/17 12.5 0.75 1.70
COG 170120P00015000 P 01/20/17 15.0 1.60 2.05
COG 170120P00017500 P 01/20/17 17.5 2.55 3.80
COG 170120P00020000 P 01/20/17 20.0 3.80 5.20
COG 170120P00022500 P 01/20/17 22.5 5.50 6.80
COG 170120P00025000 P 01/20/17 25.0 7.20 8.70
COG 170120P00027500 P 01/20/17 27.5 9.20 10.50
COG 170120P00030000 P 01/20/17 30.0 11.00 12.80
COG 170120P00032500 P 01/20/17 32.5 13.20 14.90
COG 170120P00035000 P 01/20/17 35.0 15.30 17.00
COG 170120P00037500 P 01/20/17 37.5 17.60 19.30
COG 170120P00040000 P 01/20/17 40.0 19.90 21.60
COG 170120P00042500 P 01/20/17 42.5 22.40 23.90
COG 170120P00045000 P 01/20/17 45.0 24.70 26.20
COG 170120P00047500 P 01/20/17 47.5 26.70 29.00
COG 170120P00050000 P 01/20/17 50.0 29.20 31.50
COG 180119C00005000 C 01/19/18 5.0 13.20 16.20
COG 180119C00007500 C 01/19/18 7.5 12.00 13.80
COG 180119C00010000 C 01/19/18 10.0 10.00 11.70
COG 180119C00012500 C 01/19/18 12.5 8.10 10.10
COG 180119C00015000 C 01/19/18 15.0 6.60 8.60
COG 180119C00017500 C 01/19/18 17.5 5.40 7.40
COG 180119C00020000 C 01/19/18 20.0 4.50 6.10
COG 180119C00022500 C 01/19/18 22.5 3.60 5.20
COG 180119C00025000 C 01/19/18 25.0 2.80 4.40
COG 180119C00027500 C 01/19/18 27.5 2.20 3.80
COG 180119C00030000 C 01/19/18 30.0 2.00 2.95
COG 180119C00032500 C 01/19/18 32.5 1.55 2.55
COG 180119C00035000 C 01/19/18 35.0 1.20 2.20
COG 180119C00037500 C 01/19/18 37.5 0.95 1.90
COG 180119P00005000 P 01/19/18 5.0 0.00 0.60
COG 180119P00007500 P 01/19/18 7.5 0.25 1.15
COG 180119P00010000 P 01/19/18 10.0 0.75 1.75
COG 180119P00012500 P 01/19/18 12.5 1.55 2.55
COG 180119P00015000 P 01/19/18 15.0 2.20 3.80
COG 180119P00017500 P 01/19/18 17.5 3.40 5.00
COG 180119P00020000 P 01/19/18 20.0 4.80 6.40
COG 180119P00022500 P 01/19/18 22.5 6.20 8.20
COG 180119P00025000 P 01/19/18 25.0 7.90 9.90
COG 180119P00027500 P 01/19/18 27.5 9.80 11.70
COG 180119P00030000 P 01/19/18 30.0 11.50 14.00
COG 180119P00032500 P 01/19/18 32.5 13.70 16.00
COG 180119P00035000 P 01/19/18 35.0 15.90 18.10
COG 180119P00037500 P 01/19/18 37.5 18.10 20.20

OPRA data is delayed 15 minutes.