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 (2016-03-04)Premium Content

Cabot Oil And Gas Corp (COG)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 160617C00014000 C 06/17/16 14.0 8.70 9.70
COG 160617C00015000 C 06/17/16 15.0 6.30 9.70
COG 160617C00016000 C 06/17/16 16.0 5.30 8.80
COG 160617C00017000 C 06/17/16 17.0 4.30 7.80
COG 160617C00018000 C 06/17/16 18.0 3.40 6.80
COG 160617C00019000 C 06/17/16 19.0 4.00 4.70
COG 160617C00020000 C 06/17/16 20.0 3.10 3.80
COG 160617C00021000 C 06/17/16 21.0 2.05 2.85
COG 160617C00022000 C 06/17/16 22.0 1.60 1.80
COG 160617C00023000 C 06/17/16 23.0 0.95 1.10
COG 160617C00024000 C 06/17/16 24.0 0.50 0.60
COG 160617C00025000 C 06/17/16 25.0 0.25 0.30
COG 160617C00026000 C 06/17/16 26.0 0.05 0.25
COG 160617C00027000 C 06/17/16 27.0 0.00 0.25
COG 160617C00028000 C 06/17/16 28.0 0.00 0.25
COG 160617C00029000 C 06/17/16 29.0 0.00 0.20
COG 160617C00030000 C 06/17/16 30.0 0.00 0.15
COG 160617C00031000 C 06/17/16 31.0 0.00 0.10
COG 160617C00032000 C 06/17/16 32.0 0.00 0.10
COG 160617P00014000 P 06/17/16 14.0 0.00 0.05
COG 160617P00015000 P 06/17/16 15.0 0.00 0.10
COG 160617P00016000 P 06/17/16 16.0 0.00 0.10
COG 160617P00017000 P 06/17/16 17.0 0.00 0.15
COG 160617P00018000 P 06/17/16 18.0 0.00 0.20
COG 160617P00019000 P 06/17/16 19.0 0.00 0.25
COG 160617P00020000 P 06/17/16 20.0 0.00 0.25
COG 160617P00021000 P 06/17/16 21.0 0.10 0.25
COG 160617P00022000 P 06/17/16 22.0 0.30 0.45
COG 160617P00023000 P 06/17/16 23.0 0.65 0.80
COG 160617P00024000 P 06/17/16 24.0 1.15 1.35
COG 160617P00025000 P 06/17/16 25.0 1.65 2.45
COG 160617P00026000 P 06/17/16 26.0 2.50 3.40
COG 160617P00027000 P 06/17/16 27.0 3.50 4.20
COG 160617P00028000 P 06/17/16 28.0 3.30 6.70
COG 160617P00029000 P 06/17/16 29.0 4.30 7.70
COG 160617P00030000 P 06/17/16 30.0 5.20 8.70
COG 160617P00031000 P 06/17/16 31.0 6.20 9.70
COG 160617P00032000 P 06/17/16 32.0 8.30 9.40
COG 160715C00002500 C 07/15/16 2.5 20.10 21.50
COG 160715C00005000 C 07/15/16 5.0 16.30 19.70
COG 160715C00007500 C 07/15/16 7.5 13.80 17.20
COG 160715C00010000 C 07/15/16 10.0 12.00 14.70
COG 160715C00012500 C 07/15/16 12.5 10.00 11.20
COG 160715C00014000 C 07/15/16 14.0 7.30 10.80
COG 160715C00015000 C 07/15/16 15.0 7.70 8.70
COG 160715C00016000 C 07/15/16 16.0 5.40 8.80
COG 160715C00017500 C 07/15/16 17.5 5.40 6.30
COG 160715C00019000 C 07/15/16 19.0 3.90 4.90
COG 160715C00020000 C 07/15/16 20.0 3.20 4.00
COG 160715C00021000 C 07/15/16 21.0 2.40 3.20
COG 160715C00022500 C 07/15/16 22.5 1.65 1.80
COG 160715C00024000 C 07/15/16 24.0 0.90 1.05
COG 160715C00025000 C 07/15/16 25.0 0.55 0.70
COG 160715C00026000 C 07/15/16 26.0 0.30 0.45
COG 160715C00027500 C 07/15/16 27.5 0.10 0.20
COG 160715C00029000 C 07/15/16 29.0 0.00 0.20
COG 160715C00030000 C 07/15/16 30.0 0.00 0.25
COG 160715C00031000 C 07/15/16 31.0 0.00 0.25
COG 160715C00032500 C 07/15/16 32.5 0.00 0.20
COG 160715C00034000 C 07/15/16 34.0 0.00 0.15
COG 160715C00035000 C 07/15/16 35.0 0.00 0.15
COG 160715C00037500 C 07/15/16 37.5 0.00 0.10
COG 160715P00002500 P 07/15/16 2.5 0.00 0.05
COG 160715P00005000 P 07/15/16 5.0 0.00 0.05
COG 160715P00007500 P 07/15/16 7.5 0.00 0.05
COG 160715P00010000 P 07/15/16 10.0 0.00 0.05
COG 160715P00012500 P 07/15/16 12.5 0.00 0.10
COG 160715P00014000 P 07/15/16 14.0 0.00 0.15
COG 160715P00015000 P 07/15/16 15.0 0.00 0.20
COG 160715P00016000 P 07/15/16 16.0 0.00 0.25
COG 160715P00017500 P 07/15/16 17.5 0.00 0.30
COG 160715P00019000 P 07/15/16 19.0 0.10 0.40
COG 160715P00020000 P 07/15/16 20.0 0.25 0.35
COG 160715P00021000 P 07/15/16 21.0 0.40 0.55
COG 160715P00022500 P 07/15/16 22.5 0.85 1.00
COG 160715P00024000 P 07/15/16 24.0 1.55 1.70
COG 160715P00025000 P 07/15/16 25.0 2.15 2.40
COG 160715P00026000 P 07/15/16 26.0 2.75 3.60
COG 160715P00027500 P 07/15/16 27.5 4.00 4.90
COG 160715P00029000 P 07/15/16 29.0 5.50 6.30
COG 160715P00030000 P 07/15/16 30.0 6.30 7.40
COG 160715P00031000 P 07/15/16 31.0 6.30 9.70
COG 160715P00032500 P 07/15/16 32.5 8.80 9.80
COG 160715P00034000 P 07/15/16 34.0 9.20 12.70
COG 160715P00035000 P 07/15/16 35.0 10.20 13.70
COG 160715P00037500 P 07/15/16 37.5 13.80 14.90
COG 161021C00011000 C 10/21/16 11.0 11.80 12.90
COG 161021C00012000 C 10/21/16 12.0 9.10 13.40
COG 161021C00013000 C 10/21/16 13.0 8.50 12.50
COG 161021C00014000 C 10/21/16 14.0 8.90 10.00
COG 161021C00015000 C 10/21/16 15.0 7.90 9.10
COG 161021C00016000 C 10/21/16 16.0 7.10 8.20
COG 161021C00017000 C 10/21/16 17.0 5.90 7.30
COG 161021C00018000 C 10/21/16 18.0 5.40 6.50
COG 161021C00019000 C 10/21/16 19.0 4.20 5.70
COG 161021C00020000 C 10/21/16 20.0 3.90 4.90
COG 161021C00021000 C 10/21/16 21.0 3.40 4.20
COG 161021C00022000 C 10/21/16 22.0 2.90 3.20
COG 161021C00023000 C 10/21/16 23.0 2.30 2.65
COG 161021C00024000 C 10/21/16 24.0 1.80 2.15
COG 161021C00025000 C 10/21/16 25.0 1.40 1.75
COG 161021C00026000 C 10/21/16 26.0 1.15 1.40
COG 161021C00027000 C 10/21/16 27.0 0.80 1.15
COG 161021C00028000 C 10/21/16 28.0 0.60 0.90
COG 161021C00029000 C 10/21/16 29.0 0.50 1.00
COG 161021C00030000 C 10/21/16 30.0 0.35 0.80
COG 161021C00031000 C 10/21/16 31.0 0.20 0.65
COG 161021C00032000 C 10/21/16 32.0 0.15 0.55
COG 161021C00033000 C 10/21/16 33.0 0.20 0.50
COG 161021C00034000 C 10/21/16 34.0 0.05 0.50
COG 161021C00035000 C 10/21/16 35.0 0.00 0.50
COG 161021C00036000 C 10/21/16 36.0 0.00 0.40
COG 161021P00011000 P 10/21/16 11.0 0.00 0.30
COG 161021P00012000 P 10/21/16 12.0 0.00 0.35
COG 161021P00013000 P 10/21/16 13.0 0.00 0.45
COG 161021P00014000 P 10/21/16 14.0 0.05 0.50
COG 161021P00015000 P 10/21/16 15.0 0.15 0.55
COG 161021P00016000 P 10/21/16 16.0 0.25 0.65
COG 161021P00017000 P 10/21/16 17.0 0.35 0.70
COG 161021P00018000 P 10/21/16 18.0 0.50 0.90
COG 161021P00019000 P 10/21/16 19.0 0.65 1.10
COG 161021P00020000 P 10/21/16 20.0 1.05 1.15
COG 161021P00021000 P 10/21/16 21.0 1.25 1.50
COG 161021P00022000 P 10/21/16 22.0 1.60 1.90
COG 161021P00023000 P 10/21/16 23.0 2.10 2.35
COG 161021P00024000 P 10/21/16 24.0 2.60 2.85
COG 161021P00025000 P 10/21/16 25.0 3.20 3.50
COG 161021P00026000 P 10/21/16 26.0 3.80 4.40
COG 161021P00027000 P 10/21/16 27.0 4.50 5.20
COG 161021P00028000 P 10/21/16 28.0 5.10 6.00
COG 161021P00029000 P 10/21/16 29.0 5.90 6.90
COG 161021P00030000 P 10/21/16 30.0 6.70 7.70
COG 161021P00031000 P 10/21/16 31.0 7.60 9.00
COG 161021P00032000 P 10/21/16 32.0 8.50 9.80
COG 161021P00033000 P 10/21/16 33.0 9.40 10.70
COG 161021P00034000 P 10/21/16 34.0 10.40 11.60
COG 161021P00035000 P 10/21/16 35.0 11.30 14.20
COG 161021P00036000 P 10/21/16 36.0 12.30 13.50
COG 170120C00005000 C 01/20/17 5.0 17.30 18.90
COG 170120C00007500 C 01/20/17 7.5 13.50 17.90
COG 170120C00010000 C 01/20/17 10.0 11.10 15.50
COG 170120C00012500 C 01/20/17 12.5 10.40 11.70
COG 170120C00014000 C 01/20/17 14.0 8.80 10.40
COG 170120C00015000 C 01/20/17 15.0 8.20 9.50
COG 170120C00016000 C 01/20/17 16.0 7.20 8.70
COG 170120C00017500 C 01/20/17 17.5 6.20 7.50
COG 170120C00019000 C 01/20/17 19.0 4.90 6.30
COG 170120C00020000 C 01/20/17 20.0 4.50 5.60
COG 170120C00021000 C 01/20/17 21.0 3.80 4.90
COG 170120C00022500 C 01/20/17 22.5 3.30 3.60
COG 170120C00024000 C 01/20/17 24.0 2.40 2.80
COG 170120C00025000 C 01/20/17 25.0 1.95 2.35
COG 170120C00026000 C 01/20/17 26.0 1.60 2.00
COG 170120C00027500 C 01/20/17 27.5 1.20 1.55
COG 170120C00029000 C 01/20/17 29.0 0.95 1.20
COG 170120C00030000 C 01/20/17 30.0 0.80 1.00
COG 170120C00031000 C 01/20/17 31.0 0.65 1.00
COG 170120C00032500 C 01/20/17 32.5 0.40 0.80
COG 170120C00034000 C 01/20/17 34.0 0.30 0.70
COG 170120C00035000 C 01/20/17 35.0 0.20 0.60
COG 170120C00036000 C 01/20/17 36.0 0.10 0.55
COG 170120C00037500 C 01/20/17 37.5 0.05 0.50
COG 170120C00040000 C 01/20/17 40.0 0.00 0.50
COG 170120C00042500 C 01/20/17 42.5 0.00 0.45
COG 170120C00045000 C 01/20/17 45.0 0.00 0.35
COG 170120C00047500 C 01/20/17 47.5 0.00 0.25
COG 170120C00050000 C 01/20/17 50.0 0.00 0.20
COG 170120P00005000 P 01/20/17 5.0 0.00 0.10
COG 170120P00007500 P 01/20/17 7.5 0.00 0.20
COG 170120P00010000 P 01/20/17 10.0 0.00 0.40
COG 170120P00012500 P 01/20/17 12.5 0.15 0.50
COG 170120P00014000 P 01/20/17 14.0 0.25 0.65
COG 170120P00015000 P 01/20/17 15.0 0.40 0.75
COG 170120P00016000 P 01/20/17 16.0 0.50 0.90
COG 170120P00017500 P 01/20/17 17.5 0.75 1.20
COG 170120P00019000 P 01/20/17 19.0 1.15 1.40
COG 170120P00020000 P 01/20/17 20.0 1.45 1.70
COG 170120P00021000 P 01/20/17 21.0 1.80 2.05
COG 170120P00022500 P 01/20/17 22.5 2.50 2.70
COG 170120P00024000 P 01/20/17 24.0 3.10 3.50
COG 170120P00025000 P 01/20/17 25.0 3.80 4.10
COG 170120P00026000 P 01/20/17 26.0 4.40 4.70
COG 170120P00027500 P 01/20/17 27.5 5.30 6.10
COG 170120P00029000 P 01/20/17 29.0 6.30 7.30
COG 170120P00030000 P 01/20/17 30.0 7.10 8.20
COG 170120P00031000 P 01/20/17 31.0 7.90 9.20
COG 170120P00032500 P 01/20/17 32.5 9.20 10.30
COG 170120P00034000 P 01/20/17 34.0 10.50 12.10
COG 170120P00035000 P 01/20/17 35.0 11.50 12.70
COG 170120P00036000 P 01/20/17 36.0 12.40 13.70
COG 170120P00037500 P 01/20/17 37.5 13.80 15.10
COG 170120P00040000 P 01/20/17 40.0 14.70 19.00
COG 170120P00042500 P 01/20/17 42.5 17.30 21.60
COG 170120P00045000 P 01/20/17 45.0 19.80 24.00
COG 170120P00047500 P 01/20/17 47.5 22.20 26.60
COG 170120P00050000 P 01/20/17 50.0 26.10 28.10
COG 180119C00005000 C 01/19/18 5.0 17.50 19.50
COG 180119C00007500 C 01/19/18 7.5 13.70 17.30
COG 180119C00010000 C 01/19/18 10.0 13.00 15.00
COG 180119C00012500 C 01/19/18 12.5 10.80 13.10
COG 180119C00015000 C 01/19/18 15.0 9.20 11.10
COG 180119C00017500 C 01/19/18 17.5 7.50 9.40
COG 180119C00020000 C 01/19/18 20.0 6.30 7.90
COG 180119C00022500 C 01/19/18 22.5 4.80 6.40
COG 180119C00025000 C 01/19/18 25.0 4.20 5.30
COG 180119C00027500 C 01/19/18 27.5 2.80 4.30
COG 180119C00030000 C 01/19/18 30.0 2.15 3.60
COG 180119C00032500 C 01/19/18 32.5 1.80 2.75
COG 180119C00035000 C 01/19/18 35.0 1.30 2.25
COG 180119C00037500 C 01/19/18 37.5 0.90 1.90
COG 180119P00005000 P 01/19/18 5.0 0.00 0.30
COG 180119P00007500 P 01/19/18 7.5 0.10 0.65
COG 180119P00010000 P 01/19/18 10.0 0.40 1.05
COG 180119P00012500 P 01/19/18 12.5 0.80 1.50
COG 180119P00015000 P 01/19/18 15.0 1.35 2.05
COG 180119P00017500 P 01/19/18 17.5 2.05 2.80
COG 180119P00020000 P 01/19/18 20.0 2.90 3.90
COG 180119P00022500 P 01/19/18 22.5 4.00 5.10
COG 180119P00025000 P 01/19/18 25.0 5.30 6.60
COG 180119P00027500 P 01/19/18 27.5 6.70 8.10
COG 180119P00030000 P 01/19/18 30.0 8.40 9.80
COG 180119P00032500 P 01/19/18 32.5 10.30 11.80
COG 180119P00035000 P 01/19/18 35.0 12.10 13.80
COG 180119P00037500 P 01/19/18 37.5 14.30 16.00

OPRA data is delayed 15 minutes.