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

Cabot Oil And Gas Corp (COG)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 140920C00017500 C 09/20/14 17.5 16.10 16.60
COG 140920C00020000 C 09/20/14 20.0 13.60 14.10
COG 140920C00022500 C 09/20/14 22.5 11.10 11.60
COG 140920C00025000 C 09/20/14 25.0 8.60 9.10
COG 140920C00027500 C 09/20/14 27.5 6.10 6.60
COG 140920C00030000 C 09/20/14 30.0 3.60 4.10
COG 140920C00032500 C 09/20/14 32.5 1.20 1.80
COG 140920C00035000 C 09/20/14 35.0 0.00 0.10
COG 140920C00037500 C 09/20/14 37.5 0.00 0.05
COG 140920C00040000 C 09/20/14 40.0 0.00 0.05
COG 140920C00042500 C 09/20/14 42.5 0.00 0.05
COG 140920C00045000 C 09/20/14 45.0 0.00 0.05
COG 140920C00047500 C 09/20/14 47.5 0.00 0.05
COG 140920C00050000 C 09/20/14 50.0 0.00 0.05
COG 140920P00017500 P 09/20/14 17.5 0.00 0.05
COG 140920P00020000 P 09/20/14 20.0 0.00 0.05
COG 140920P00022500 P 09/20/14 22.5 0.00 0.05
COG 140920P00025000 P 09/20/14 25.0 0.00 0.05
COG 140920P00027500 P 09/20/14 27.5 0.00 0.05
COG 140920P00030000 P 09/20/14 30.0 0.00 0.05
COG 140920P00032500 P 09/20/14 32.5 0.00 0.10
COG 140920P00035000 P 09/20/14 35.0 0.85 1.40
COG 140920P00037500 P 09/20/14 37.5 3.40 3.90
COG 140920P00040000 P 09/20/14 40.0 5.90 6.40
COG 140920P00042500 P 09/20/14 42.5 8.40 8.90
COG 140920P00045000 P 09/20/14 45.0 10.90 11.50
COG 140920P00047500 P 09/20/14 47.5 13.40 13.90
COG 140920P00050000 P 09/20/14 50.0 15.90 16.40
COG 141018C00020000 C 10/18/14 20.0 13.60 14.20
COG 141018C00022500 C 10/18/14 22.5 11.10 11.70
COG 141018C00025000 C 10/18/14 25.0 8.60 9.30
COG 141018C00027500 C 10/18/14 27.5 6.10 6.90
COG 141018C00030000 C 10/18/14 30.0 3.70 4.40
COG 141018C00032500 C 10/18/14 32.5 1.65 2.00
COG 141018C00035000 C 10/18/14 35.0 0.40 0.60
COG 141018C00037500 C 10/18/14 37.5 0.05 0.15
COG 141018C00040000 C 10/18/14 40.0 0.00 0.10
COG 141018C00042500 C 10/18/14 42.5 0.00 0.05
COG 141018C00045000 C 10/18/14 45.0 0.00 0.05
COG 141018C00047500 C 10/18/14 47.5 0.00 0.05
COG 141018C00050000 C 10/18/14 50.0 0.00 0.05
COG 141018C00055000 C 10/18/14 55.0 0.00 0.05
COG 141018P00020000 P 10/18/14 20.0 0.00 0.05
COG 141018P00022500 P 10/18/14 22.5 0.00 0.05
COG 141018P00025000 P 10/18/14 25.0 0.00 0.15
COG 141018P00027500 P 10/18/14 27.5 0.00 0.20
COG 141018P00030000 P 10/18/14 30.0 0.05 0.20
COG 141018P00032500 P 10/18/14 32.5 0.45 0.50
COG 141018P00035000 P 10/18/14 35.0 1.65 1.75
COG 141018P00037500 P 10/18/14 37.5 3.40 4.00
COG 141018P00040000 P 10/18/14 40.0 5.80 6.40
COG 141018P00042500 P 10/18/14 42.5 8.40 8.90
COG 141018P00045000 P 10/18/14 45.0 10.90 11.40
COG 141018P00047500 P 10/18/14 47.5 13.40 13.90
COG 141018P00050000 P 10/18/14 50.0 15.90 16.40
COG 141018P00055000 P 10/18/14 55.0 20.90 21.40
COG 150117C00012500 C 01/17/15 12.5 21.10 21.70
COG 150117C00014000 C 01/17/15 14.0 18.90 20.60
COG 150117C00015000 C 01/17/15 15.0 18.60 19.20
COG 150117C00016500 C 01/17/15 16.5 17.10 17.80
COG 150117C00017500 C 01/17/15 17.5 16.00 16.90
COG 150117C00019000 C 01/17/15 19.0 14.50 15.50
COG 150117C00020000 C 01/17/15 20.0 13.40 14.50
COG 150117C00021500 C 01/17/15 21.5 11.90 13.10
COG 150117C00022500 C 01/17/15 22.5 10.90 12.10
COG 150117C00023500 C 01/17/15 23.5 10.00 11.10
COG 150117C00025000 C 01/17/15 25.0 8.70 9.60
COG 150117C00027500 C 01/17/15 27.5 6.40 7.20
COG 150117C00030000 C 01/17/15 30.0 4.40 5.10
COG 150117C00032500 C 01/17/15 32.5 2.65 2.95
COG 150117C00033750 C 01/17/15 33.8 2.00 2.30
COG 150117C00035000 C 01/17/15 35.0 1.40 1.60
COG 150117C00036250 C 01/17/15 36.3 1.00 1.30
COG 150117C00037500 C 01/17/15 37.5 0.70 0.85
COG 150117C00038750 C 01/17/15 38.8 0.40 0.65
COG 150117C00040000 C 01/17/15 40.0 0.20 0.45
COG 150117C00042500 C 01/17/15 42.5 0.10 0.30
COG 150117C00045000 C 01/17/15 45.0 0.00 0.15
COG 150117C00047500 C 01/17/15 47.5 0.00 0.15
COG 150117C00050000 C 01/17/15 50.0 0.00 0.15
COG 150117C00052500 C 01/17/15 52.5 0.00 0.10
COG 150117C00055000 C 01/17/15 55.0 0.00 0.05
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 0.05
COG 150117P00017500 P 01/17/15 17.5 0.00 0.10
COG 150117P00019000 P 01/17/15 19.0 0.00 0.15
COG 150117P00020000 P 01/17/15 20.0 0.00 0.15
COG 150117P00021500 P 01/17/15 21.5 0.00 0.20
COG 150117P00022500 P 01/17/15 22.5 0.00 0.20
COG 150117P00023500 P 01/17/15 23.5 0.05 0.25
COG 150117P00025000 P 01/17/15 25.0 0.05 0.30
COG 150117P00027500 P 01/17/15 27.5 0.25 0.50
COG 150117P00030000 P 01/17/15 30.0 0.65 0.85
COG 150117P00032500 P 01/17/15 32.5 1.30 1.55
COG 150117P00033750 P 01/17/15 33.8 1.85 2.10
COG 150117P00035000 P 01/17/15 35.0 2.65 2.80
COG 150117P00036250 P 01/17/15 36.3 3.20 3.70
COG 150117P00037500 P 01/17/15 37.5 4.00 4.60
COG 150117P00038750 P 01/17/15 38.8 4.70 6.00
COG 150117P00040000 P 01/17/15 40.0 6.00 6.70
COG 150117P00042500 P 01/17/15 42.5 8.30 9.10
COG 150117P00045000 P 01/17/15 45.0 10.70 11.60
COG 150117P00047500 P 01/17/15 47.5 13.20 14.00
COG 150117P00050000 P 01/17/15 50.0 15.80 16.40
COG 150117P00052500 P 01/17/15 52.5 18.30 18.90
COG 150117P00055000 P 01/17/15 55.0 20.90 21.60
COG 150117P00060000 P 01/17/15 60.0 25.90 26.50
COG 150417C00017500 C 04/17/15 17.5 15.90 17.20
COG 150417C00020000 C 04/17/15 20.0 13.30 14.80
COG 150417C00022500 C 04/17/15 22.5 11.10 12.30
COG 150417C00025000 C 04/17/15 25.0 8.60 10.20
COG 150417C00027500 C 04/17/15 27.5 6.30 8.10
COG 150417C00030000 C 04/17/15 30.0 4.80 5.80
COG 150417C00032500 C 04/17/15 32.5 3.30 3.70
COG 150417C00035000 C 04/17/15 35.0 2.10 2.35
COG 150417C00037500 C 04/17/15 37.5 1.25 1.55
COG 150417C00040000 C 04/17/15 40.0 0.70 0.95
COG 150417C00042500 C 04/17/15 42.5 0.35 0.70
COG 150417C00045000 C 04/17/15 45.0 0.15 0.45
COG 150417C00047500 C 04/17/15 47.5 0.00 0.30
COG 150417C00050000 C 04/17/15 50.0 0.00 0.25
COG 150417P00017500 P 04/17/15 17.5 0.00 0.25
COG 150417P00020000 P 04/17/15 20.0 0.00 0.25
COG 150417P00022500 P 04/17/15 22.5 0.10 0.35
COG 150417P00025000 P 04/17/15 25.0 0.25 0.55
COG 150417P00027500 P 04/17/15 27.5 0.60 0.85
COG 150417P00030000 P 04/17/15 30.0 1.15 1.50
COG 150417P00032500 P 04/17/15 32.5 2.00 2.35
COG 150417P00035000 P 04/17/15 35.0 3.10 3.60
COG 150417P00037500 P 04/17/15 37.5 4.20 5.70
COG 150417P00040000 P 04/17/15 40.0 6.10 7.60
COG 150417P00042500 P 04/17/15 42.5 8.30 9.80
COG 150417P00045000 P 04/17/15 45.0 10.70 12.00
COG 150417P00047500 P 04/17/15 47.5 13.10 14.30
COG 150417P00050000 P 04/17/15 50.0 15.70 16.60
COG 160115C00020000 C 01/15/16 20.0 13.50 15.50
COG 160115C00022500 C 01/15/16 22.5 11.50 13.20
COG 160115C00025000 C 01/15/16 25.0 9.70 11.10
COG 160115C00027500 C 01/15/16 27.5 7.40 9.20
COG 160115C00030000 C 01/15/16 30.0 5.80 7.50
COG 160115C00032500 C 01/15/16 32.5 4.50 5.40
COG 160115C00035000 C 01/15/16 35.0 3.60 4.70
COG 160115C00037500 C 01/15/16 37.5 2.70 3.70
COG 160115C00040000 C 01/15/16 40.0 2.25 2.80
COG 160115C00042500 C 01/15/16 42.5 1.50 2.15
COG 160115C00045000 C 01/15/16 45.0 1.10 1.65
COG 160115C00047500 C 01/15/16 47.5 0.80 1.30
COG 160115C00050000 C 01/15/16 50.0 0.55 1.05
COG 160115C00055000 C 01/15/16 55.0 0.25 0.75
COG 160115P00020000 P 01/15/16 20.0 0.20 0.50
COG 160115P00022500 P 01/15/16 22.5 0.50 1.00
COG 160115P00025000 P 01/15/16 25.0 0.95 1.45
COG 160115P00027500 P 01/15/16 27.5 1.50 2.10
COG 160115P00030000 P 01/15/16 30.0 2.25 3.00
COG 160115P00032500 P 01/15/16 32.5 3.10 4.20
COG 160115P00035000 P 01/15/16 35.0 4.40 5.40
COG 160115P00037500 P 01/15/16 37.5 5.80 7.40
COG 160115P00040000 P 01/15/16 40.0 7.50 8.80
COG 160115P00042500 P 01/15/16 42.5 9.40 10.70
COG 160115P00045000 P 01/15/16 45.0 11.40 12.80
COG 160115P00047500 P 01/15/16 47.5 13.50 15.20
COG 160115P00050000 P 01/15/16 50.0 15.60 17.40
COG 160115P00055000 P 01/15/16 55.0 20.60 21.90
COG 170120C00017500 C 01/20/17 17.5 16.20 18.60
COG 170120C00020000 C 01/20/17 20.0 14.00 16.70
COG 170120C00022500 C 01/20/17 22.5 12.20 14.60
COG 170120C00025000 C 01/20/17 25.0 10.30 13.00
COG 170120C00027500 C 01/20/17 27.5 8.70 10.90
COG 170120C00030000 C 01/20/17 30.0 7.30 9.40
COG 170120C00032500 C 01/20/17 32.5 6.10 8.00
COG 170120C00035000 C 01/20/17 35.0 5.00 6.80
COG 170120C00037500 C 01/20/17 37.5 4.10 5.70
COG 170120C00040000 C 01/20/17 40.0 3.40 4.80
COG 170120C00042500 C 01/20/17 42.5 2.75 4.10
COG 170120C00045000 C 01/20/17 45.0 2.15 3.40
COG 170120C00047500 C 01/20/17 47.5 1.85 2.85
COG 170120C00050000 C 01/20/17 50.0 1.50 2.40
COG 170120P00017500 P 01/20/17 17.5 0.40 0.90
COG 170120P00020000 P 01/20/17 20.0 0.75 1.25
COG 170120P00022500 P 01/20/17 22.5 1.25 2.05
COG 170120P00025000 P 01/20/17 25.0 1.85 2.55
COG 170120P00027500 P 01/20/17 27.5 2.60 3.40
COG 170120P00030000 P 01/20/17 30.0 3.40 4.80
COG 170120P00032500 P 01/20/17 32.5 4.50 5.90
COG 170120P00035000 P 01/20/17 35.0 5.80 7.40
COG 170120P00037500 P 01/20/17 37.5 7.20 8.90
COG 170120P00040000 P 01/20/17 40.0 8.80 10.60
COG 170120P00042500 P 01/20/17 42.5 10.50 12.50
COG 170120P00045000 P 01/20/17 45.0 12.30 14.20
COG 170120P00047500 P 01/20/17 47.5 14.40 16.20
COG 170120P00050000 P 01/20/17 50.0 16.50 18.30

OPRA data is delayed 15 minutes.