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 (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 160819C00016000 C 08/19/16 16.0 7.20 9.60
COG 160819C00017000 C 08/19/16 17.0 5.90 9.30
COG 160819C00018000 C 08/19/16 18.0 4.90 8.30
COG 160819C00019000 C 08/19/16 19.0 4.10 6.60
COG 160819C00020000 C 08/19/16 20.0 4.50 5.30
COG 160819C00021000 C 08/19/16 21.0 3.50 4.20
COG 160819C00022000 C 08/19/16 22.0 2.60 3.30
COG 160819C00023000 C 08/19/16 23.0 1.75 2.45
COG 160819C00024000 C 08/19/16 24.0 1.10 1.50
COG 160819C00025000 C 08/19/16 25.0 0.65 0.75
COG 160819C00026000 C 08/19/16 26.0 0.25 0.45
COG 160819C00027000 C 08/19/16 27.0 0.10 0.35
COG 160819C00028000 C 08/19/16 28.0 0.00 0.15
COG 160819C00029000 C 08/19/16 29.0 0.00 0.15
COG 160819C00030000 C 08/19/16 30.0 0.00 0.10
COG 160819C00031000 C 08/19/16 31.0 0.00 0.10
COG 160819C00032000 C 08/19/16 32.0 0.00 0.10
COG 160819C00033000 C 08/19/16 33.0 0.00 0.10
COG 160819C00034000 C 08/19/16 34.0 0.00 0.05
COG 160819P00016000 P 08/19/16 16.0 0.00 0.05
COG 160819P00017000 P 08/19/16 17.0 0.00 0.10
COG 160819P00018000 P 08/19/16 18.0 0.00 0.10
COG 160819P00019000 P 08/19/16 19.0 0.00 0.15
COG 160819P00020000 P 08/19/16 20.0 0.00 0.20
COG 160819P00021000 P 08/19/16 21.0 0.00 0.25
COG 160819P00022000 P 08/19/16 22.0 0.05 0.30
COG 160819P00023000 P 08/19/16 23.0 0.15 0.35
COG 160819P00024000 P 08/19/16 24.0 0.50 0.65
COG 160819P00025000 P 08/19/16 25.0 0.85 1.10
COG 160819P00026000 P 08/19/16 26.0 1.35 1.85
COG 160819P00027000 P 08/19/16 27.0 1.95 2.80
COG 160819P00028000 P 08/19/16 28.0 3.00 3.70
COG 160819P00029000 P 08/19/16 29.0 3.50 4.70
COG 160819P00030000 P 08/19/16 30.0 4.50 5.60
COG 160819P00031000 P 08/19/16 31.0 5.20 6.60
COG 160819P00032000 P 08/19/16 32.0 6.10 8.50
COG 160819P00033000 P 08/19/16 33.0 6.60 9.50
COG 160819P00034000 P 08/19/16 34.0 8.50 9.60
COG 160916C00016000 C 09/16/16 16.0 7.00 9.50
COG 160916C00017000 C 09/16/16 17.0 5.90 9.40
COG 160916C00018000 C 09/16/16 18.0 5.20 7.80
COG 160916C00019000 C 09/16/16 19.0 5.10 6.60
COG 160916C00020000 C 09/16/16 20.0 4.50 5.40
COG 160916C00021000 C 09/16/16 21.0 3.70 4.30
COG 160916C00022000 C 09/16/16 22.0 2.75 3.80
COG 160916C00023000 C 09/16/16 23.0 2.15 2.95
COG 160916C00024000 C 09/16/16 24.0 1.55 1.80
COG 160916C00025000 C 09/16/16 25.0 0.95 1.15
COG 160916C00026000 C 09/16/16 26.0 0.60 1.05
COG 160916C00027000 C 09/16/16 27.0 0.30 0.65
COG 160916C00028000 C 09/16/16 28.0 0.15 0.50
COG 160916C00029000 C 09/16/16 29.0 0.00 0.35
COG 160916C00030000 C 09/16/16 30.0 0.00 0.30
COG 160916C00031000 C 09/16/16 31.0 0.00 0.20
COG 160916C00032000 C 09/16/16 32.0 0.00 0.15
COG 160916C00033000 C 09/16/16 33.0 0.00 0.15
COG 160916C00034000 C 09/16/16 34.0 0.00 0.10
COG 160916C00035000 C 09/16/16 35.0 0.00 0.10
COG 160916P00016000 P 09/16/16 16.0 0.00 0.15
COG 160916P00017000 P 09/16/16 17.0 0.00 0.20
COG 160916P00018000 P 09/16/16 18.0 0.00 0.25
COG 160916P00019000 P 09/16/16 19.0 0.00 0.35
COG 160916P00020000 P 09/16/16 20.0 0.05 0.45
COG 160916P00021000 P 09/16/16 21.0 0.15 0.40
COG 160916P00022000 P 09/16/16 22.0 0.35 0.60
COG 160916P00023000 P 09/16/16 23.0 0.45 0.65
COG 160916P00024000 P 09/16/16 24.0 0.70 1.00
COG 160916P00025000 P 09/16/16 25.0 1.10 1.50
COG 160916P00026000 P 09/16/16 26.0 1.80 2.15
COG 160916P00027000 P 09/16/16 27.0 2.15 3.10
COG 160916P00028000 P 09/16/16 28.0 3.00 3.80
COG 160916P00029000 P 09/16/16 29.0 3.90 4.80
COG 160916P00030000 P 09/16/16 30.0 5.00 5.70
COG 160916P00031000 P 09/16/16 31.0 5.20 8.20
COG 160916P00032000 P 09/16/16 32.0 5.70 9.20
COG 160916P00033000 P 09/16/16 33.0 6.70 10.20
COG 160916P00034000 P 09/16/16 34.0 7.50 11.20
COG 160916P00035000 P 09/16/16 35.0 9.50 12.10
COG 161021C00011000 C 10/21/16 11.0 11.90 14.80
COG 161021C00012000 C 10/21/16 12.0 10.90 14.40
COG 161021C00013000 C 10/21/16 13.0 9.90 13.20
COG 161021C00014000 C 10/21/16 14.0 8.90 12.40
COG 161021C00015000 C 10/21/16 15.0 7.90 11.30
COG 161021C00016000 C 10/21/16 16.0 7.20 9.50
COG 161021C00017000 C 10/21/16 17.0 7.50 8.90
COG 161021C00018000 C 10/21/16 18.0 6.10 7.50
COG 161021C00019000 C 10/21/16 19.0 5.70 6.70
COG 161021C00020000 C 10/21/16 20.0 4.70 5.70
COG 161021C00021000 C 10/21/16 21.0 4.00 4.90
COG 161021C00022000 C 10/21/16 22.0 3.10 4.00
COG 161021C00023000 C 10/21/16 23.0 2.55 3.30
COG 161021C00024000 C 10/21/16 24.0 1.90 2.45
COG 161021C00025000 C 10/21/16 25.0 1.40 1.95
COG 161021C00026000 C 10/21/16 26.0 1.00 1.45
COG 161021C00027000 C 10/21/16 27.0 0.70 1.00
COG 161021C00028000 C 10/21/16 28.0 0.45 0.75
COG 161021C00029000 C 10/21/16 29.0 0.30 0.55
COG 161021C00030000 C 10/21/16 30.0 0.00 0.50
COG 161021C00031000 C 10/21/16 31.0 0.00 0.40
COG 161021C00032000 C 10/21/16 32.0 0.00 0.35
COG 161021C00033000 C 10/21/16 33.0 0.00 0.30
COG 161021C00034000 C 10/21/16 34.0 0.00 0.25
COG 161021C00035000 C 10/21/16 35.0 0.00 0.20
COG 161021C00036000 C 10/21/16 36.0 0.00 0.15
COG 161021P00011000 P 10/21/16 11.0 0.00 0.10
COG 161021P00012000 P 10/21/16 12.0 0.00 0.10
COG 161021P00013000 P 10/21/16 13.0 0.00 0.15
COG 161021P00014000 P 10/21/16 14.0 0.00 0.20
COG 161021P00015000 P 10/21/16 15.0 0.00 0.25
COG 161021P00016000 P 10/21/16 16.0 0.00 0.30
COG 161021P00017000 P 10/21/16 17.0 0.00 0.35
COG 161021P00018000 P 10/21/16 18.0 0.05 0.45
COG 161021P00019000 P 10/21/16 19.0 0.15 0.50
COG 161021P00020000 P 10/21/16 20.0 0.30 0.55
COG 161021P00021000 P 10/21/16 21.0 0.40 0.65
COG 161021P00022000 P 10/21/16 22.0 0.55 0.90
COG 161021P00023000 P 10/21/16 23.0 0.75 1.05
COG 161021P00024000 P 10/21/16 24.0 1.05 1.45
COG 161021P00025000 P 10/21/16 25.0 1.45 1.95
COG 161021P00026000 P 10/21/16 26.0 2.05 2.55
COG 161021P00027000 P 10/21/16 27.0 2.80 3.80
COG 161021P00028000 P 10/21/16 28.0 3.20 4.40
COG 161021P00029000 P 10/21/16 29.0 3.90 5.10
COG 161021P00030000 P 10/21/16 30.0 4.80 5.90
COG 161021P00031000 P 10/21/16 31.0 5.80 6.70
COG 161021P00032000 P 10/21/16 32.0 6.90 7.70
COG 161021P00033000 P 10/21/16 33.0 6.80 10.20
COG 161021P00034000 P 10/21/16 34.0 7.80 11.20
COG 161021P00035000 P 10/21/16 35.0 9.00 12.20
COG 161021P00036000 P 10/21/16 36.0 10.50 13.00
COG 170120C00005000 C 01/20/17 5.0 18.10 20.60
COG 170120C00007500 C 01/20/17 7.5 15.30 19.00
COG 170120C00010000 C 01/20/17 10.0 12.90 16.40
COG 170120C00012500 C 01/20/17 12.5 10.70 13.10
COG 170120C00014000 C 01/20/17 14.0 9.30 11.60
COG 170120C00015000 C 01/20/17 15.0 9.40 10.70
COG 170120C00016000 C 01/20/17 16.0 8.60 10.00
COG 170120C00017500 C 01/20/17 17.5 7.10 8.40
COG 170120C00019000 C 01/20/17 19.0 5.80 7.40
COG 170120C00020000 C 01/20/17 20.0 4.90 6.20
COG 170120C00021000 C 01/20/17 21.0 4.10 5.50
COG 170120C00022500 C 01/20/17 22.5 3.50 4.40
COG 170120C00024000 C 01/20/17 24.0 2.45 3.40
COG 170120C00025000 C 01/20/17 25.0 2.10 2.75
COG 170120C00026000 C 01/20/17 26.0 1.40 2.25
COG 170120C00027500 C 01/20/17 27.5 0.85 1.70
COG 170120C00029000 C 01/20/17 29.0 0.50 1.20
COG 170120C00030000 C 01/20/17 30.0 0.35 1.05
COG 170120C00031000 C 01/20/17 31.0 0.20 0.80
COG 170120C00032500 C 01/20/17 32.5 0.05 0.60
COG 170120C00034000 C 01/20/17 34.0 0.00 0.50
COG 170120C00035000 C 01/20/17 35.0 0.00 0.50
COG 170120C00036000 C 01/20/17 36.0 0.00 0.45
COG 170120C00037500 C 01/20/17 37.5 0.00 0.40
COG 170120C00040000 C 01/20/17 40.0 0.00 0.25
COG 170120C00042500 C 01/20/17 42.5 0.00 0.20
COG 170120C00045000 C 01/20/17 45.0 0.00 0.15
COG 170120C00047500 C 01/20/17 47.5 0.00 0.10
COG 170120C00050000 C 01/20/17 50.0 0.00 0.10
COG 170120P00005000 P 01/20/17 5.0 0.00 0.05
COG 170120P00007500 P 01/20/17 7.5 0.00 0.10
COG 170120P00010000 P 01/20/17 10.0 0.00 0.15
COG 170120P00012500 P 01/20/17 12.5 0.00 0.30
COG 170120P00014000 P 01/20/17 14.0 0.00 0.45
COG 170120P00015000 P 01/20/17 15.0 0.10 0.50
COG 170120P00016000 P 01/20/17 16.0 0.15 0.55
COG 170120P00017500 P 01/20/17 17.5 0.30 0.75
COG 170120P00019000 P 01/20/17 19.0 0.45 1.00
COG 170120P00020000 P 01/20/17 20.0 0.65 1.25
COG 170120P00021000 P 01/20/17 21.0 0.95 1.55
COG 170120P00022500 P 01/20/17 22.5 1.25 1.60
COG 170120P00024000 P 01/20/17 24.0 1.75 2.20
COG 170120P00025000 P 01/20/17 25.0 2.15 2.75
COG 170120P00026000 P 01/20/17 26.0 2.65 3.30
COG 170120P00027500 P 01/20/17 27.5 3.70 4.40
COG 170120P00029000 P 01/20/17 29.0 4.50 6.00
COG 170120P00030000 P 01/20/17 30.0 5.40 6.80
COG 170120P00031000 P 01/20/17 31.0 5.80 7.60
COG 170120P00032500 P 01/20/17 32.5 7.50 8.80
COG 170120P00034000 P 01/20/17 34.0 8.80 10.00
COG 170120P00035000 P 01/20/17 35.0 9.80 10.80
COG 170120P00036000 P 01/20/17 36.0 10.80 11.90
COG 170120P00037500 P 01/20/17 37.5 11.90 14.50
COG 170120P00040000 P 01/20/17 40.0 13.80 17.20
COG 170120P00042500 P 01/20/17 42.5 16.20 19.60
COG 170120P00045000 P 01/20/17 45.0 18.70 22.20
COG 170120P00047500 P 01/20/17 47.5 21.30 24.60
COG 170120P00050000 P 01/20/17 50.0 24.40 27.20
COG 180119C00005000 C 01/19/18 5.0 17.90 20.80
COG 180119C00007500 C 01/19/18 7.5 15.50 18.30
COG 180119C00010000 C 01/19/18 10.0 13.10 16.20
COG 180119C00012500 C 01/19/18 12.5 12.00 13.80
COG 180119C00015000 C 01/19/18 15.0 9.90 11.70
COG 180119C00017500 C 01/19/18 17.5 7.90 9.70
COG 180119C00020000 C 01/19/18 20.0 6.10 8.00
COG 180119C00022500 C 01/19/18 22.5 4.70 6.40
COG 180119C00025000 C 01/19/18 25.0 4.00 5.20
COG 180119C00027500 C 01/19/18 27.5 2.40 4.10
COG 180119C00030000 C 01/19/18 30.0 2.20 3.20
COG 180119C00032500 C 01/19/18 32.5 1.75 2.45
COG 180119C00035000 C 01/19/18 35.0 1.20 1.95
COG 180119C00037500 C 01/19/18 37.5 0.60 1.45
COG 180119P00005000 P 01/19/18 5.0 0.00 0.20
COG 180119P00007500 P 01/19/18 7.5 0.00 0.45
COG 180119P00010000 P 01/19/18 10.0 0.15 0.80
COG 180119P00012500 P 01/19/18 12.5 0.30 1.20
COG 180119P00015000 P 01/19/18 15.0 0.80 1.50
COG 180119P00017500 P 01/19/18 17.5 1.50 2.35
COG 180119P00020000 P 01/19/18 20.0 2.20 3.20
COG 180119P00022500 P 01/19/18 22.5 3.20 4.60
COG 180119P00025000 P 01/19/18 25.0 4.40 6.00
COG 180119P00027500 P 01/19/18 27.5 5.80 7.70
COG 180119P00030000 P 01/19/18 30.0 7.50 9.40
COG 180119P00032500 P 01/19/18 32.5 9.10 11.20
COG 180119P00035000 P 01/19/18 35.0 11.00 13.30
COG 180119P00037500 P 01/19/18 37.5 13.10 15.10

OPRA data is delayed 15 minutes.