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 (2016-09-02)Premium Content

Cabot Oil And Gas Corp (COG)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 160916C00016000 C 09/16/16 16.0 8.50 9.70
COG 160916C00017000 C 09/16/16 17.0 5.90 8.70
COG 160916C00018000 C 09/16/16 18.0 6.60 7.70
COG 160916C00019000 C 09/16/16 19.0 5.70 6.70
COG 160916C00020000 C 09/16/16 20.0 4.70 5.70
COG 160916C00021000 C 09/16/16 21.0 3.70 4.70
COG 160916C00022000 C 09/16/16 22.0 2.70 3.50
COG 160916C00023000 C 09/16/16 23.0 1.85 2.65
COG 160916C00024000 C 09/16/16 24.0 1.10 1.80
COG 160916C00025000 C 09/16/16 25.0 0.50 0.65
COG 160916C00026000 C 09/16/16 26.0 0.15 0.30
COG 160916C00027000 C 09/16/16 27.0 0.05 0.30
COG 160916C00028000 C 09/16/16 28.0 0.00 0.25
COG 160916C00029000 C 09/16/16 29.0 0.00 0.15
COG 160916C00030000 C 09/16/16 30.0 0.00 0.10
COG 160916C00031000 C 09/16/16 31.0 0.00 0.10
COG 160916C00032000 C 09/16/16 32.0 0.00 0.10
COG 160916C00033000 C 09/16/16 33.0 0.00 0.05
COG 160916C00034000 C 09/16/16 34.0 0.00 0.05
COG 160916C00035000 C 09/16/16 35.0 0.00 0.05
COG 160916P00016000 P 09/16/16 16.0 0.00 0.05
COG 160916P00017000 P 09/16/16 17.0 0.00 0.05
COG 160916P00018000 P 09/16/16 18.0 0.00 0.10
COG 160916P00019000 P 09/16/16 19.0 0.00 0.15
COG 160916P00020000 P 09/16/16 20.0 0.00 0.20
COG 160916P00021000 P 09/16/16 21.0 0.00 0.25
COG 160916P00022000 P 09/16/16 22.0 0.00 0.35
COG 160916P00023000 P 09/16/16 23.0 0.00 0.40
COG 160916P00024000 P 09/16/16 24.0 0.30 0.40
COG 160916P00025000 P 09/16/16 25.0 0.70 0.85
COG 160916P00026000 P 09/16/16 26.0 1.30 1.50
COG 160916P00027000 P 09/16/16 27.0 1.70 2.45
COG 160916P00028000 P 09/16/16 28.0 2.75 3.40
COG 160916P00029000 P 09/16/16 29.0 3.40 4.50
COG 160916P00030000 P 09/16/16 30.0 4.30 5.40
COG 160916P00031000 P 09/16/16 31.0 5.30 6.50
COG 160916P00032000 P 09/16/16 32.0 6.30 7.70
COG 160916P00033000 P 09/16/16 33.0 7.30 8.50
COG 160916P00034000 P 09/16/16 34.0 8.30 9.50
COG 160916P00035000 P 09/16/16 35.0 9.30 10.40
COG 161021C00011000 C 10/21/16 11.0 13.50 14.70
COG 161021C00012000 C 10/21/16 12.0 11.10 15.20
COG 161021C00013000 C 10/21/16 13.0 11.50 12.70
COG 161021C00014000 C 10/21/16 14.0 10.50 11.70
COG 161021C00015000 C 10/21/16 15.0 9.50 10.70
COG 161021C00016000 C 10/21/16 16.0 8.50 9.70
COG 161021C00017000 C 10/21/16 17.0 7.50 8.70
COG 161021C00018000 C 10/21/16 18.0 6.50 7.70
COG 161021C00019000 C 10/21/16 19.0 5.40 6.60
COG 161021C00020000 C 10/21/16 20.0 4.80 5.70
COG 161021C00021000 C 10/21/16 21.0 3.90 4.90
COG 161021C00022000 C 10/21/16 22.0 3.00 4.00
COG 161021C00023000 C 10/21/16 23.0 2.30 2.65
COG 161021C00024000 C 10/21/16 24.0 1.65 1.90
COG 161021C00025000 C 10/21/16 25.0 1.10 1.35
COG 161021C00026000 C 10/21/16 26.0 0.70 0.95
COG 161021C00027000 C 10/21/16 27.0 0.45 0.65
COG 161021C00028000 C 10/21/16 28.0 0.25 0.35
COG 161021C00029000 C 10/21/16 29.0 0.05 0.35
COG 161021C00030000 C 10/21/16 30.0 0.00 0.30
COG 161021C00031000 C 10/21/16 31.0 0.00 0.35
COG 161021C00032000 C 10/21/16 32.0 0.00 0.25
COG 161021C00033000 C 10/21/16 33.0 0.00 0.20
COG 161021C00034000 C 10/21/16 34.0 0.00 0.15
COG 161021C00035000 C 10/21/16 35.0 0.00 0.15
COG 161021C00036000 C 10/21/16 36.0 0.00 0.10
COG 161021P00011000 P 10/21/16 11.0 0.00 0.05
COG 161021P00012000 P 10/21/16 12.0 0.00 0.05
COG 161021P00013000 P 10/21/16 13.0 0.00 0.10
COG 161021P00014000 P 10/21/16 14.0 0.00 0.10
COG 161021P00015000 P 10/21/16 15.0 0.00 0.15
COG 161021P00016000 P 10/21/16 16.0 0.00 0.20
COG 161021P00017000 P 10/21/16 17.0 0.00 0.25
COG 161021P00018000 P 10/21/16 18.0 0.00 0.30
COG 161021P00019000 P 10/21/16 19.0 0.00 0.40
COG 161021P00020000 P 10/21/16 20.0 0.00 0.45
COG 161021P00021000 P 10/21/16 21.0 0.05 0.50
COG 161021P00022000 P 10/21/16 22.0 0.30 0.50
COG 161021P00023000 P 10/21/16 23.0 0.45 0.65
COG 161021P00024000 P 10/21/16 24.0 0.75 0.95
COG 161021P00025000 P 10/21/16 25.0 1.20 1.45
COG 161021P00026000 P 10/21/16 26.0 1.80 2.00
COG 161021P00027000 P 10/21/16 27.0 2.50 2.75
COG 161021P00028000 P 10/21/16 28.0 2.70 3.60
COG 161021P00029000 P 10/21/16 29.0 3.70 4.70
COG 161021P00030000 P 10/21/16 30.0 4.70 5.40
COG 161021P00031000 P 10/21/16 31.0 5.40 6.50
COG 161021P00032000 P 10/21/16 32.0 6.40 7.40
COG 161021P00033000 P 10/21/16 33.0 7.40 8.40
COG 161021P00034000 P 10/21/16 34.0 8.30 9.50
COG 161021P00035000 P 10/21/16 35.0 9.30 10.40
COG 161021P00036000 P 10/21/16 36.0 10.30 11.50
COG 170120C00005000 C 01/20/17 5.0 19.40 20.80
COG 170120C00007500 C 01/20/17 7.5 15.30 18.80
COG 170120C00010000 C 01/20/17 10.0 14.50 15.90
COG 170120C00012500 C 01/20/17 12.5 12.00 13.40
COG 170120C00014000 C 01/20/17 14.0 10.60 11.90
COG 170120C00015000 C 01/20/17 15.0 9.70 10.90
COG 170120C00016000 C 01/20/17 16.0 8.70 9.90
COG 170120C00017500 C 01/20/17 17.5 7.40 8.60
COG 170120C00019000 C 01/20/17 19.0 5.90 7.20
COG 170120C00020000 C 01/20/17 20.0 5.20 6.40
COG 170120C00021000 C 01/20/17 21.0 4.50 4.90
COG 170120C00022500 C 01/20/17 22.5 3.50 3.80
COG 170120C00024000 C 01/20/17 24.0 2.60 2.80
COG 170120C00025000 C 01/20/17 25.0 2.05 2.25
COG 170120C00026000 C 01/20/17 26.0 1.65 1.80
COG 170120C00027500 C 01/20/17 27.5 1.10 1.30
COG 170120C00029000 C 01/20/17 29.0 0.70 0.90
COG 170120C00030000 C 01/20/17 30.0 0.50 0.70
COG 170120C00031000 C 01/20/17 31.0 0.40 0.75
COG 170120C00032500 C 01/20/17 32.5 0.20 0.55
COG 170120C00034000 C 01/20/17 34.0 0.05 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 0.35
COG 170120C00040000 C 01/20/17 40.0 0.00 0.25
COG 170120C00042500 C 01/20/17 42.5 0.00 0.15
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 0.05
COG 170120P00010000 P 01/20/17 10.0 0.00 0.15
COG 170120P00012500 P 01/20/17 12.5 0.00 0.25
COG 170120P00014000 P 01/20/17 14.0 0.00 0.35
COG 170120P00015000 P 01/20/17 15.0 0.10 0.45
COG 170120P00016000 P 01/20/17 16.0 0.00 0.50
COG 170120P00017500 P 01/20/17 17.5 0.05 0.50
COG 170120P00019000 P 01/20/17 19.0 0.35 0.65
COG 170120P00020000 P 01/20/17 20.0 0.50 0.80
COG 170120P00021000 P 01/20/17 21.0 0.80 0.95
COG 170120P00022500 P 01/20/17 22.5 1.20 1.40
COG 170120P00024000 P 01/20/17 24.0 1.80 1.85
COG 170120P00025000 P 01/20/17 25.0 2.20 2.45
COG 170120P00026000 P 01/20/17 26.0 2.75 3.00
COG 170120P00027500 P 01/20/17 27.5 3.50 4.00
COG 170120P00029000 P 01/20/17 29.0 4.20 5.10
COG 170120P00030000 P 01/20/17 30.0 5.00 6.00
COG 170120P00031000 P 01/20/17 31.0 5.70 6.80
COG 170120P00032500 P 01/20/17 32.5 7.00 8.20
COG 170120P00034000 P 01/20/17 34.0 8.60 9.60
COG 170120P00035000 P 01/20/17 35.0 9.30 10.50
COG 170120P00036000 P 01/20/17 36.0 10.30 11.50
COG 170120P00037500 P 01/20/17 37.5 11.80 13.00
COG 170120P00040000 P 01/20/17 40.0 14.20 15.50
COG 170120P00042500 P 01/20/17 42.5 16.70 18.00
COG 170120P00045000 P 01/20/17 45.0 19.20 20.50
COG 170120P00047500 P 01/20/17 47.5 20.30 24.20
COG 170120P00050000 P 01/20/17 50.0 24.20 25.70
COG 170421C00013000 C 04/21/17 13.0 11.80 13.20
COG 170421C00014000 C 04/21/17 14.0 10.40 12.20
COG 170421C00015000 C 04/21/17 15.0 9.60 11.30
COG 170421C00016000 C 04/21/17 16.0 8.80 10.20
COG 170421C00017000 C 04/21/17 17.0 8.30 9.40
COG 170421C00018000 C 04/21/17 18.0 7.40 8.50
COG 170421C00019000 C 04/21/17 19.0 6.60 7.70
COG 170421C00020000 C 04/21/17 20.0 5.80 6.90
COG 170421C00021000 C 04/21/17 21.0 5.10 6.20
COG 170421C00022000 C 04/21/17 22.0 4.40 5.40
COG 170421C00023000 C 04/21/17 23.0 3.80 4.70
COG 170421C00024000 C 04/21/17 24.0 3.30 4.20
COG 170421C00025000 C 04/21/17 25.0 2.80 3.60
COG 170421C00026000 C 04/21/17 26.0 2.35 3.10
COG 170421C00027000 C 04/21/17 27.0 1.95 2.80
COG 170421C00028000 C 04/21/17 28.0 1.60 2.20
COG 170421C00029000 C 04/21/17 29.0 1.30 1.80
COG 170421C00030000 C 04/21/17 30.0 1.00 1.60
COG 170421C00031000 C 04/21/17 31.0 0.80 1.35
COG 170421C00032000 C 04/21/17 32.0 0.70 1.15
COG 170421C00033000 C 04/21/17 33.0 0.50 0.95
COG 170421C00034000 C 04/21/17 34.0 0.40 0.85
COG 170421C00035000 C 04/21/17 35.0 0.25 0.70
COG 170421C00036000 C 04/21/17 36.0 0.15 0.60
COG 170421C00037000 C 04/21/17 37.0 0.10 0.55
COG 170421C00038000 C 04/21/17 38.0 0.05 0.50
COG 170421P00013000 P 04/21/17 13.0 0.00 0.50
COG 170421P00014000 P 04/21/17 14.0 0.05 0.50
COG 170421P00015000 P 04/21/17 15.0 0.10 0.50
COG 170421P00016000 P 04/21/17 16.0 0.15 0.65
COG 170421P00017000 P 04/21/17 17.0 0.30 0.75
COG 170421P00018000 P 04/21/17 18.0 0.45 0.90
COG 170421P00019000 P 04/21/17 19.0 0.60 1.05
COG 170421P00020000 P 04/21/17 20.0 0.85 1.30
COG 170421P00021000 P 04/21/17 21.0 1.10 1.55
COG 170421P00022000 P 04/21/17 22.0 1.40 1.85
COG 170421P00023000 P 04/21/17 23.0 1.75 2.25
COG 170421P00024000 P 04/21/17 24.0 2.00 2.80
COG 170421P00025000 P 04/21/17 25.0 2.50 3.20
COG 170421P00026000 P 04/21/17 26.0 3.00 3.70
COG 170421P00027000 P 04/21/17 27.0 3.70 4.30
COG 170421P00028000 P 04/21/17 28.0 4.20 5.00
COG 170421P00029000 P 04/21/17 29.0 4.90 5.70
COG 170421P00030000 P 04/21/17 30.0 5.50 6.50
COG 170421P00031000 P 04/21/17 31.0 6.20 7.30
COG 170421P00032000 P 04/21/17 32.0 7.00 8.10
COG 170421P00033000 P 04/21/17 33.0 7.90 9.40
COG 170421P00034000 P 04/21/17 34.0 8.70 10.20
COG 170421P00035000 P 04/21/17 35.0 9.60 11.00
COG 170421P00036000 P 04/21/17 36.0 10.50 11.70
COG 170421P00037000 P 04/21/17 37.0 11.50 12.70
COG 170421P00038000 P 04/21/17 38.0 12.50 13.60
COG 180119C00005000 C 01/19/18 5.0 19.40 21.40
COG 180119C00007500 C 01/19/18 7.5 17.00 19.10
COG 180119C00010000 C 01/19/18 10.0 14.70 16.80
COG 180119C00012500 C 01/19/18 12.5 12.50 14.40
COG 180119C00015000 C 01/19/18 15.0 10.10 12.50
COG 180119C00017500 C 01/19/18 17.5 8.60 10.40
COG 180119C00020000 C 01/19/18 20.0 6.90 8.70
COG 180119C00022500 C 01/19/18 22.5 5.40 7.10
COG 180119C00025000 C 01/19/18 25.0 4.40 4.90
COG 180119C00027500 C 01/19/18 27.5 3.20 4.50
COG 180119C00030000 C 01/19/18 30.0 2.30 3.60
COG 180119C00032500 C 01/19/18 32.5 1.85 2.65
COG 180119C00035000 C 01/19/18 35.0 1.30 2.10
COG 180119C00037500 C 01/19/18 37.5 0.85 1.70
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 0.05 0.80
COG 180119P00012500 P 01/19/18 12.5 0.10 0.95
COG 180119P00015000 P 01/19/18 15.0 0.50 1.45
COG 180119P00017500 P 01/19/18 17.5 1.10 2.00
COG 180119P00020000 P 01/19/18 20.0 1.85 2.70
COG 180119P00022500 P 01/19/18 22.5 2.50 3.90
COG 180119P00025000 P 01/19/18 25.0 4.00 5.10
COG 180119P00027500 P 01/19/18 27.5 5.10 6.50
COG 180119P00030000 P 01/19/18 30.0 6.50 8.20
COG 180119P00032500 P 01/19/18 32.5 8.30 10.00
COG 180119P00035000 P 01/19/18 35.0 10.10 12.00
COG 180119P00037500 P 01/19/18 37.5 12.10 14.10

OPRA data is delayed 15 minutes.