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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 141122C00017500 C 11/22/14 17.5 12.60 13.20
COG 141122C00020000 C 11/22/14 20.0 10.10 10.70
COG 141122C00022500 C 11/22/14 22.5 7.60 8.40
COG 141122C00025000 C 11/22/14 25.0 5.20 6.10
COG 141122C00027500 C 11/22/14 27.5 2.95 3.60
COG 141122C00030000 C 11/22/14 30.0 1.15 1.35
COG 141122C00032500 C 11/22/14 32.5 0.25 0.35
COG 141122C00035000 C 11/22/14 35.0 0.00 0.10
COG 141122C00037500 C 11/22/14 37.5 0.00 0.10
COG 141122C00040000 C 11/22/14 40.0 0.00 0.05
COG 141122C00042500 C 11/22/14 42.5 0.00 0.05
COG 141122C00045000 C 11/22/14 45.0 0.00 0.05
COG 141122C00047500 C 11/22/14 47.5 0.00 0.05
COG 141122C00050000 C 11/22/14 50.0 0.00 0.05
COG 141122P00017500 P 11/22/14 17.5 0.00 0.05
COG 141122P00020000 P 11/22/14 20.0 0.00 0.05
COG 141122P00022500 P 11/22/14 22.5 0.00 0.15
COG 141122P00025000 P 11/22/14 25.0 0.05 0.25
COG 141122P00027500 P 11/22/14 27.5 0.25 0.35
COG 141122P00030000 P 11/22/14 30.0 0.80 0.95
COG 141122P00032500 P 11/22/14 32.5 2.35 2.65
COG 141122P00035000 P 11/22/14 35.0 4.60 5.00
COG 141122P00037500 P 11/22/14 37.5 7.00 7.40
COG 141122P00040000 P 11/22/14 40.0 9.50 10.00
COG 141122P00042500 P 11/22/14 42.5 11.80 12.50
COG 141122P00045000 P 11/22/14 45.0 14.30 15.00
COG 141122P00047500 P 11/22/14 47.5 16.80 17.50
COG 141122P00050000 P 11/22/14 50.0 19.30 20.00
COG 141220C00017500 C 12/20/14 17.5 12.60 13.30
COG 141220C00020000 C 12/20/14 20.0 10.10 11.00
COG 141220C00022500 C 12/20/14 22.5 7.70 8.50
COG 141220C00025000 C 12/20/14 25.0 5.30 6.10
COG 141220C00027500 C 12/20/14 27.5 3.20 4.20
COG 141220C00030000 C 12/20/14 30.0 1.65 1.75
COG 141220C00032500 C 12/20/14 32.5 0.60 0.75
COG 141220C00035000 C 12/20/14 35.0 0.15 0.40
COG 141220C00037500 C 12/20/14 37.5 0.00 0.20
COG 141220C00040000 C 12/20/14 40.0 0.00 0.20
COG 141220C00042500 C 12/20/14 42.5 0.00 0.15
COG 141220C00045000 C 12/20/14 45.0 0.00 0.10
COG 141220C00047500 C 12/20/14 47.5 0.00 0.10
COG 141220P00017500 P 12/20/14 17.5 0.00 0.10
COG 141220P00020000 P 12/20/14 20.0 0.00 0.20
COG 141220P00022500 P 12/20/14 22.5 0.00 0.25
COG 141220P00025000 P 12/20/14 25.0 0.10 0.30
COG 141220P00027500 P 12/20/14 27.5 0.40 0.65
COG 141220P00030000 P 12/20/14 30.0 1.20 1.45
COG 141220P00032500 P 12/20/14 32.5 2.70 3.00
COG 141220P00035000 P 12/20/14 35.0 4.10 5.10
COG 141220P00037500 P 12/20/14 37.5 6.70 7.50
COG 141220P00040000 P 12/20/14 40.0 9.20 9.90
COG 141220P00042500 P 12/20/14 42.5 11.70 12.40
COG 141220P00045000 P 12/20/14 45.0 14.20 15.10
COG 141220P00047500 P 12/20/14 47.5 16.70 17.60
COG 150117C00012500 C 01/17/15 12.5 17.50 18.20
COG 150117C00014000 C 01/17/15 14.0 16.00 16.70
COG 150117C00015000 C 01/17/15 15.0 15.00 15.70
COG 150117C00016500 C 01/17/15 16.5 13.50 14.30
COG 150117C00017500 C 01/17/15 17.5 12.40 13.40
COG 150117C00019000 C 01/17/15 19.0 10.80 12.00
COG 150117C00020000 C 01/17/15 20.0 10.10 11.10
COG 150117C00021500 C 01/17/15 21.5 8.40 9.70
COG 150117C00022500 C 01/17/15 22.5 7.70 8.80
COG 150117C00023500 C 01/17/15 23.5 6.80 7.90
COG 150117C00025000 C 01/17/15 25.0 5.50 6.50
COG 150117C00027500 C 01/17/15 27.5 3.40 4.40
COG 150117C00030000 C 01/17/15 30.0 1.90 2.30
COG 150117C00032500 C 01/17/15 32.5 0.95 1.10
COG 150117C00033750 C 01/17/15 33.8 0.55 0.85
COG 150117C00035000 C 01/17/15 35.0 0.30 0.50
COG 150117C00036250 C 01/17/15 36.3 0.15 0.35
COG 150117C00037500 C 01/17/15 37.5 0.10 0.30
COG 150117C00038750 C 01/17/15 38.8 0.10 0.15
COG 150117C00040000 C 01/17/15 40.0 0.00 0.25
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 0.10
COG 150117C00050000 C 01/17/15 50.0 0.00 0.05
COG 150117C00052500 C 01/17/15 52.5 0.00 0.10
COG 150117C00055000 C 01/17/15 55.0 0.00 0.10
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 0.10
COG 150117P00017500 P 01/17/15 17.5 0.00 0.15
COG 150117P00019000 P 01/17/15 19.0 0.00 0.20
COG 150117P00020000 P 01/17/15 20.0 0.00 0.25
COG 150117P00021500 P 01/17/15 21.5 0.00 0.25
COG 150117P00022500 P 01/17/15 22.5 0.05 0.30
COG 150117P00023500 P 01/17/15 23.5 0.10 0.35
COG 150117P00025000 P 01/17/15 25.0 0.20 0.50
COG 150117P00027500 P 01/17/15 27.5 0.80 0.90
COG 150117P00030000 P 01/17/15 30.0 1.65 1.80
COG 150117P00032500 P 01/17/15 32.5 2.95 3.30
COG 150117P00033750 P 01/17/15 33.8 3.60 4.20
COG 150117P00035000 P 01/17/15 35.0 4.70 5.30
COG 150117P00036250 P 01/17/15 36.3 5.30 6.40
COG 150117P00037500 P 01/17/15 37.5 6.80 7.70
COG 150117P00038750 P 01/17/15 38.8 7.80 8.80
COG 150117P00040000 P 01/17/15 40.0 9.00 10.00
COG 150117P00042500 P 01/17/15 42.5 11.50 12.50
COG 150117P00045000 P 01/17/15 45.0 14.10 15.00
COG 150117P00047500 P 01/17/15 47.5 16.60 17.50
COG 150117P00050000 P 01/17/15 50.0 19.30 20.00
COG 150117P00052500 P 01/17/15 52.5 21.80 22.50
COG 150117P00055000 P 01/17/15 55.0 24.30 25.00
COG 150117P00060000 P 01/17/15 60.0 29.30 30.00
COG 150417C00017500 C 04/17/15 17.5 12.10 13.70
COG 150417C00020000 C 04/17/15 20.0 10.20 11.50
COG 150417C00022500 C 04/17/15 22.5 8.00 8.90
COG 150417C00025000 C 04/17/15 25.0 5.90 7.30
COG 150417C00027500 C 04/17/15 27.5 4.10 5.30
COG 150417C00030000 C 04/17/15 30.0 2.70 3.70
COG 150417C00032500 C 04/17/15 32.5 1.60 1.95
COG 150417C00035000 C 04/17/15 35.0 0.90 1.30
COG 150417C00037500 C 04/17/15 37.5 0.45 0.90
COG 150417C00040000 C 04/17/15 40.0 0.20 0.60
COG 150417C00042500 C 04/17/15 42.5 0.00 0.40
COG 150417C00045000 C 04/17/15 45.0 0.00 0.30
COG 150417C00047500 C 04/17/15 47.5 0.00 0.25
COG 150417C00050000 C 04/17/15 50.0 0.00 0.15
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 0.30 0.60
COG 150417P00025000 P 04/17/15 25.0 0.60 1.00
COG 150417P00027500 P 04/17/15 27.5 1.40 1.70
COG 150417P00030000 P 04/17/15 30.0 2.40 2.60
COG 150417P00032500 P 04/17/15 32.5 3.70 4.00
COG 150417P00035000 P 04/17/15 35.0 5.40 5.90
COG 150417P00037500 P 04/17/15 37.5 6.80 8.00
COG 150417P00040000 P 04/17/15 40.0 9.00 10.30
COG 150417P00042500 P 04/17/15 42.5 11.50 12.60
COG 150417P00045000 P 04/17/15 45.0 14.00 15.20
COG 150417P00047500 P 04/17/15 47.5 16.50 17.50
COG 150417P00050000 P 04/17/15 50.0 19.10 20.30
COG 160115C00020000 C 01/15/16 20.0 10.70 12.30
COG 160115C00022500 C 01/15/16 22.5 8.60 10.40
COG 160115C00025000 C 01/15/16 25.0 6.80 8.60
COG 160115C00027500 C 01/15/16 27.5 5.50 7.00
COG 160115C00030000 C 01/15/16 30.0 3.80 5.70
COG 160115C00032500 C 01/15/16 32.5 2.85 4.10
COG 160115C00035000 C 01/15/16 35.0 1.60 3.60
COG 160115C00037500 C 01/15/16 37.5 1.05 2.75
COG 160115C00040000 C 01/15/16 40.0 1.15 2.10
COG 160115C00042500 C 01/15/16 42.5 0.65 1.65
COG 160115C00045000 C 01/15/16 45.0 0.20 1.30
COG 160115C00047500 C 01/15/16 47.5 0.00 1.05
COG 160115C00050000 C 01/15/16 50.0 0.25 0.85
COG 160115C00055000 C 01/15/16 55.0 0.00 0.60
COG 160115P00020000 P 01/15/16 20.0 0.55 0.95
COG 160115P00022500 P 01/15/16 22.5 1.05 1.55
COG 160115P00025000 P 01/15/16 25.0 1.65 2.45
COG 160115P00027500 P 01/15/16 27.5 2.40 3.30
COG 160115P00030000 P 01/15/16 30.0 3.40 4.40
COG 160115P00032500 P 01/15/16 32.5 5.00 5.90
COG 160115P00035000 P 01/15/16 35.0 6.10 7.50
COG 160115P00037500 P 01/15/16 37.5 7.70 9.30
COG 160115P00040000 P 01/15/16 40.0 9.70 11.30
COG 160115P00042500 P 01/15/16 42.5 11.80 13.40
COG 160115P00045000 P 01/15/16 45.0 14.10 15.60
COG 160115P00047500 P 01/15/16 47.5 16.40 18.10
COG 160115P00050000 P 01/15/16 50.0 18.90 20.60
COG 160115P00055000 P 01/15/16 55.0 23.90 25.20
COG 170120C00017500 C 01/20/17 17.5 12.90 15.60
COG 170120C00020000 C 01/20/17 20.0 11.30 13.70
COG 170120C00022500 C 01/20/17 22.5 9.50 12.00
COG 170120C00025000 C 01/20/17 25.0 7.90 10.30
COG 170120C00027500 C 01/20/17 27.5 6.50 8.50
COG 170120C00030000 C 01/20/17 30.0 5.20 6.90
COG 170120C00032500 C 01/20/17 32.5 4.20 6.10
COG 170120C00035000 C 01/20/17 35.0 3.20 5.50
COG 170120C00037500 C 01/20/17 37.5 2.55 4.80
COG 170120C00040000 C 01/20/17 40.0 1.70 4.20
COG 170120C00042500 C 01/20/17 42.5 1.20 3.30
COG 170120C00045000 C 01/20/17 45.0 0.80 3.10
COG 170120C00047500 C 01/20/17 47.5 0.45 2.60
COG 170120C00050000 C 01/20/17 50.0 0.25 1.90
COG 170120P00017500 P 01/20/17 17.5 0.45 1.25
COG 170120P00020000 P 01/20/17 20.0 0.95 2.30
COG 170120P00022500 P 01/20/17 22.5 1.55 3.00
COG 170120P00025000 P 01/20/17 25.0 2.30 3.50
COG 170120P00027500 P 01/20/17 27.5 3.30 4.60
COG 170120P00030000 P 01/20/17 30.0 4.50 5.90
COG 170120P00032500 P 01/20/17 32.5 5.80 7.30
COG 170120P00035000 P 01/20/17 35.0 7.30 9.40
COG 170120P00037500 P 01/20/17 37.5 8.90 10.60
COG 170120P00040000 P 01/20/17 40.0 10.70 12.80
COG 170120P00042500 P 01/20/17 42.5 12.70 14.90
COG 170120P00045000 P 01/20/17 45.0 14.70 16.90
COG 170120P00047500 P 01/20/17 47.5 16.90 19.20
COG 170120P00050000 P 01/20/17 50.0 19.10 21.40

OPRA data is delayed 15 minutes.