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


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COG 161021C00011000 C 10/21/16 11.0 13.60 15.40
COG 161021C00012000 C 10/21/16 12.0 12.80 15.00
COG 161021C00013000 C 10/21/16 13.0 11.20 14.60
COG 161021C00014000 C 10/21/16 14.0 10.70 12.50
COG 161021C00015000 C 10/21/16 15.0 9.70 11.40
COG 161021C00016000 C 10/21/16 16.0 8.80 10.10
COG 161021C00017000 C 10/21/16 17.0 7.20 9.20
COG 161021C00018000 C 10/21/16 18.0 6.50 8.20
COG 161021C00019000 C 10/21/16 19.0 5.90 7.20
COG 161021C00020000 C 10/21/16 20.0 4.90 6.20
COG 161021C00021000 C 10/21/16 21.0 4.00 4.80
COG 161021C00022000 C 10/21/16 22.0 3.00 3.90
COG 161021C00023000 C 10/21/16 23.0 2.55 2.85
COG 161021C00024000 C 10/21/16 24.0 1.85 2.00
COG 161021C00025000 C 10/21/16 25.0 1.15 1.30
COG 161021C00026000 C 10/21/16 26.0 0.60 0.70
COG 161021C00027000 C 10/21/16 27.0 0.30 0.40
COG 161021C00028000 C 10/21/16 28.0 0.10 0.35
COG 161021C00029000 C 10/21/16 29.0 0.00 0.25
COG 161021C00030000 C 10/21/16 30.0 0.00 0.15
COG 161021C00031000 C 10/21/16 31.0 0.00 0.10
COG 161021C00032000 C 10/21/16 32.0 0.00 0.05
COG 161021C00033000 C 10/21/16 33.0 0.00 0.05
COG 161021C00034000 C 10/21/16 34.0 0.00 0.05
COG 161021C00035000 C 10/21/16 35.0 0.00 0.05
COG 161021C00036000 C 10/21/16 36.0 0.00 0.05
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 0.05
COG 161021P00014000 P 10/21/16 14.0 0.00 0.05
COG 161021P00015000 P 10/21/16 15.0 0.00 0.05
COG 161021P00016000 P 10/21/16 16.0 0.00 0.05
COG 161021P00017000 P 10/21/16 17.0 0.00 0.05
COG 161021P00018000 P 10/21/16 18.0 0.00 0.10
COG 161021P00019000 P 10/21/16 19.0 0.00 0.10
COG 161021P00020000 P 10/21/16 20.0 0.00 0.15
COG 161021P00021000 P 10/21/16 21.0 0.00 0.25
COG 161021P00022000 P 10/21/16 22.0 0.05 0.20
COG 161021P00023000 P 10/21/16 23.0 0.15 0.35
COG 161021P00024000 P 10/21/16 24.0 0.35 0.55
COG 161021P00025000 P 10/21/16 25.0 0.65 0.80
COG 161021P00026000 P 10/21/16 26.0 1.05 1.30
COG 161021P00027000 P 10/21/16 27.0 1.70 1.90
COG 161021P00028000 P 10/21/16 28.0 2.50 3.10
COG 161021P00029000 P 10/21/16 29.0 3.40 4.00
COG 161021P00030000 P 10/21/16 30.0 4.00 5.30
COG 161021P00031000 P 10/21/16 31.0 4.90 6.40
COG 161021P00032000 P 10/21/16 32.0 6.00 7.20
COG 161021P00033000 P 10/21/16 33.0 7.00 9.10
COG 161021P00034000 P 10/21/16 34.0 7.90 10.50
COG 161021P00035000 P 10/21/16 35.0 8.90 11.80
COG 161021P00036000 P 10/21/16 36.0 10.00 11.20
COG 161118C00016000 C 11/18/16 16.0 8.90 10.10
COG 161118C00017000 C 11/18/16 17.0 7.90 9.20
COG 161118C00018000 C 11/18/16 18.0 6.90 8.20
COG 161118C00019000 C 11/18/16 19.0 6.10 6.90
COG 161118C00020000 C 11/18/16 20.0 5.10 5.90
COG 161118C00021000 C 11/18/16 21.0 4.20 5.00
COG 161118C00022000 C 11/18/16 22.0 3.20 4.20
COG 161118C00023000 C 11/18/16 23.0 2.50 3.30
COG 161118C00024000 C 11/18/16 24.0 2.25 2.40
COG 161118C00025000 C 11/18/16 25.0 1.60 1.75
COG 161118C00026000 C 11/18/16 26.0 1.05 1.25
COG 161118C00027000 C 11/18/16 27.0 0.65 0.85
COG 161118C00028000 C 11/18/16 28.0 0.40 0.55
COG 161118C00029000 C 11/18/16 29.0 0.20 0.40
COG 161118C00030000 C 11/18/16 30.0 0.10 0.30
COG 161118C00031000 C 11/18/16 31.0 0.05 0.35
COG 161118C00032000 C 11/18/16 32.0 0.00 0.20
COG 161118C00033000 C 11/18/16 33.0 0.00 0.15
COG 161118C00034000 C 11/18/16 34.0 0.00 0.15
COG 161118C00035000 C 11/18/16 35.0 0.00 0.10
COG 161118P00016000 P 11/18/16 16.0 0.00 0.10
COG 161118P00017000 P 11/18/16 17.0 0.00 0.15
COG 161118P00018000 P 11/18/16 18.0 0.00 0.25
COG 161118P00019000 P 11/18/16 19.0 0.05 0.30
COG 161118P00020000 P 11/18/16 20.0 0.05 0.40
COG 161118P00021000 P 11/18/16 21.0 0.15 0.45
COG 161118P00022000 P 11/18/16 22.0 0.30 0.50
COG 161118P00023000 P 11/18/16 23.0 0.50 0.70
COG 161118P00024000 P 11/18/16 24.0 0.75 0.95
COG 161118P00025000 P 11/18/16 25.0 1.10 1.30
COG 161118P00026000 P 11/18/16 26.0 1.60 1.75
COG 161118P00027000 P 11/18/16 27.0 2.15 2.35
COG 161118P00028000 P 11/18/16 28.0 2.60 3.30
COG 161118P00029000 P 11/18/16 29.0 3.60 4.40
COG 161118P00030000 P 11/18/16 30.0 4.50 5.20
COG 161118P00031000 P 11/18/16 31.0 5.40 6.10
COG 161118P00032000 P 11/18/16 32.0 6.00 7.20
COG 161118P00033000 P 11/18/16 33.0 6.90 8.30
COG 161118P00034000 P 11/18/16 34.0 7.90 9.40
COG 161118P00035000 P 11/18/16 35.0 8.80 10.20
COG 170120C00005000 C 01/20/17 5.0 19.80 21.50
COG 170120C00007500 C 01/20/17 7.5 16.00 20.00
COG 170120C00010000 C 01/20/17 10.0 14.80 16.80
COG 170120C00012500 C 01/20/17 12.5 12.40 13.80
COG 170120C00014000 C 01/20/17 14.0 10.90 12.30
COG 170120C00015000 C 01/20/17 15.0 9.80 11.20
COG 170120C00016000 C 01/20/17 16.0 8.90 10.30
COG 170120C00017500 C 01/20/17 17.5 7.50 8.60
COG 170120C00019000 C 01/20/17 19.0 6.10 7.20
COG 170120C00020000 C 01/20/17 20.0 5.50 6.20
COG 170120C00021000 C 01/20/17 21.0 4.60 5.60
COG 170120C00022500 C 01/20/17 22.5 3.50 4.10
COG 170120C00024000 C 01/20/17 24.0 2.85 3.00
COG 170120C00025000 C 01/20/17 25.0 2.25 2.40
COG 170120C00026000 C 01/20/17 26.0 1.75 1.90
COG 170120C00027500 C 01/20/17 27.5 1.15 1.30
COG 170120C00029000 C 01/20/17 29.0 0.75 0.85
COG 170120C00030000 C 01/20/17 30.0 0.55 0.65
COG 170120C00031000 C 01/20/17 31.0 0.30 0.60
COG 170120C00032500 C 01/20/17 32.5 0.15 0.40
COG 170120C00034000 C 01/20/17 34.0 0.00 0.50
COG 170120C00035000 C 01/20/17 35.0 0.00 0.20
COG 170120C00036000 C 01/20/17 36.0 0.00 0.30
COG 170120C00037500 C 01/20/17 37.5 0.00 0.20
COG 170120C00040000 C 01/20/17 40.0 0.00 0.15
COG 170120C00042500 C 01/20/17 42.5 0.00 0.10
COG 170120C00045000 C 01/20/17 45.0 0.00 0.10
COG 170120C00047500 C 01/20/17 47.5 0.00 0.05
COG 170120C00050000 C 01/20/17 50.0 0.00 0.05
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 0.05
COG 170120P00012500 P 01/20/17 12.5 0.00 0.15
COG 170120P00014000 P 01/20/17 14.0 0.00 0.20
COG 170120P00015000 P 01/20/17 15.0 0.00 0.25
COG 170120P00016000 P 01/20/17 16.0 0.00 0.35
COG 170120P00017500 P 01/20/17 17.5 0.05 0.45
COG 170120P00019000 P 01/20/17 19.0 0.25 0.45
COG 170120P00020000 P 01/20/17 20.0 0.35 0.55
COG 170120P00021000 P 01/20/17 21.0 0.50 0.75
COG 170120P00022500 P 01/20/17 22.5 0.85 1.05
COG 170120P00024000 P 01/20/17 24.0 1.35 1.50
COG 170120P00025000 P 01/20/17 25.0 1.75 1.85
COG 170120P00026000 P 01/20/17 26.0 2.25 2.35
COG 170120P00027500 P 01/20/17 27.5 3.10 3.30
COG 170120P00029000 P 01/20/17 29.0 3.90 4.70
COG 170120P00030000 P 01/20/17 30.0 4.60 5.60
COG 170120P00031000 P 01/20/17 31.0 5.50 6.60
COG 170120P00032500 P 01/20/17 32.5 7.00 7.80
COG 170120P00034000 P 01/20/17 34.0 8.40 9.10
COG 170120P00035000 P 01/20/17 35.0 9.00 10.40
COG 170120P00036000 P 01/20/17 36.0 9.90 11.70
COG 170120P00037500 P 01/20/17 37.5 11.40 12.80
COG 170120P00040000 P 01/20/17 40.0 13.80 15.60
COG 170120P00042500 P 01/20/17 42.5 16.30 18.00
COG 170120P00045000 P 01/20/17 45.0 18.50 21.70
COG 170120P00047500 P 01/20/17 47.5 19.90 24.00
COG 170120P00050000 P 01/20/17 50.0 23.90 25.40
COG 170421C00013000 C 04/21/17 13.0 12.00 13.60
COG 170421C00014000 C 04/21/17 14.0 10.70 12.60
COG 170421C00015000 C 04/21/17 15.0 9.80 11.40
COG 170421C00016000 C 04/21/17 16.0 9.00 10.60
COG 170421C00017000 C 04/21/17 17.0 8.20 9.70
COG 170421C00018000 C 04/21/17 18.0 7.00 8.80
COG 170421C00019000 C 04/21/17 19.0 6.60 7.80
COG 170421C00020000 C 04/21/17 20.0 5.60 7.10
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 4.50
COG 170421C00024000 C 04/21/17 24.0 3.40 3.80
COG 170421C00025000 C 04/21/17 25.0 2.85 3.20
COG 170421C00026000 C 04/21/17 26.0 2.35 2.70
COG 170421C00027000 C 04/21/17 27.0 1.90 2.25
COG 170421C00028000 C 04/21/17 28.0 1.50 1.85
COG 170421C00029000 C 04/21/17 29.0 1.20 1.55
COG 170421C00030000 C 04/21/17 30.0 0.95 1.25
COG 170421C00031000 C 04/21/17 31.0 0.75 1.05
COG 170421C00032000 C 04/21/17 32.0 0.60 0.95
COG 170421C00033000 C 04/21/17 33.0 0.45 0.80
COG 170421C00034000 C 04/21/17 34.0 0.30 0.75
COG 170421C00035000 C 04/21/17 35.0 0.25 0.55
COG 170421C00036000 C 04/21/17 36.0 0.10 0.55
COG 170421C00037000 C 04/21/17 37.0 0.10 0.45
COG 170421C00038000 C 04/21/17 38.0 0.00 0.50
COG 170421P00013000 P 04/21/17 13.0 0.00 0.40
COG 170421P00014000 P 04/21/17 14.0 0.05 0.45
COG 170421P00015000 P 04/21/17 15.0 0.10 0.45
COG 170421P00016000 P 04/21/17 16.0 0.10 0.55
COG 170421P00017000 P 04/21/17 17.0 0.20 0.65
COG 170421P00018000 P 04/21/17 18.0 0.35 0.70
COG 170421P00019000 P 04/21/17 19.0 0.50 0.90
COG 170421P00020000 P 04/21/17 20.0 0.60 1.05
COG 170421P00021000 P 04/21/17 21.0 0.95 1.30
COG 170421P00022000 P 04/21/17 22.0 1.25 1.55
COG 170421P00023000 P 04/21/17 23.0 1.55 1.90
COG 170421P00024000 P 04/21/17 24.0 1.95 2.25
COG 170421P00025000 P 04/21/17 25.0 2.35 2.70
COG 170421P00026000 P 04/21/17 26.0 2.85 3.20
COG 170421P00027000 P 04/21/17 27.0 3.40 3.80
COG 170421P00028000 P 04/21/17 28.0 4.00 4.40
COG 170421P00029000 P 04/21/17 29.0 4.40 5.10
COG 170421P00030000 P 04/21/17 30.0 5.20 6.10
COG 170421P00031000 P 04/21/17 31.0 5.90 7.20
COG 170421P00032000 P 04/21/17 32.0 6.60 8.00
COG 170421P00033000 P 04/21/17 33.0 7.50 8.70
COG 170421P00034000 P 04/21/17 34.0 8.40 9.70
COG 170421P00035000 P 04/21/17 35.0 9.20 10.50
COG 170421P00036000 P 04/21/17 36.0 10.20 11.60
COG 170421P00037000 P 04/21/17 37.0 11.30 12.30
COG 170421P00038000 P 04/21/17 38.0 12.30 13.30
COG 180119C00005000 C 01/19/18 5.0 19.10 21.80
COG 180119C00007500 C 01/19/18 7.5 17.10 19.60
COG 180119C00010000 C 01/19/18 10.0 14.50 17.10
COG 180119C00012500 C 01/19/18 12.5 12.80 14.40
COG 180119C00015000 C 01/19/18 15.0 10.60 12.60
COG 180119C00017500 C 01/19/18 17.5 8.90 10.60
COG 180119C00020000 C 01/19/18 20.0 7.00 8.70
COG 180119C00022500 C 01/19/18 22.5 5.50 6.80
COG 180119C00025000 C 01/19/18 25.0 4.30 4.90
COG 180119C00027500 C 01/19/18 27.5 3.00 3.80
COG 180119C00030000 C 01/19/18 30.0 2.25 2.85
COG 180119C00032500 C 01/19/18 32.5 1.60 2.15
COG 180119C00035000 C 01/19/18 35.0 1.20 1.75
COG 180119C00037500 C 01/19/18 37.5 0.80 1.55
COG 180119P00005000 P 01/19/18 5.0 0.00 0.15
COG 180119P00007500 P 01/19/18 7.5 0.00 0.35
COG 180119P00010000 P 01/19/18 10.0 0.00 0.60
COG 180119P00012500 P 01/19/18 12.5 0.15 0.90
COG 180119P00015000 P 01/19/18 15.0 0.45 1.30
COG 180119P00017500 P 01/19/18 17.5 0.95 1.75
COG 180119P00020000 P 01/19/18 20.0 1.60 2.35
COG 180119P00022500 P 01/19/18 22.5 2.50 3.50
COG 180119P00025000 P 01/19/18 25.0 3.60 4.40
COG 180119P00027500 P 01/19/18 27.5 4.90 5.80
COG 180119P00030000 P 01/19/18 30.0 6.20 7.40
COG 180119P00032500 P 01/19/18 32.5 7.80 9.50
COG 180119P00035000 P 01/19/18 35.0 9.90 11.50
COG 180119P00037500 P 01/19/18 37.5 11.60 13.60
COG 190118C00015000 C 01/18/19 15.0 11.30 13.40
COG 190118C00018000 C 01/18/19 18.0 9.30 11.50
COG 190118C00020000 C 01/18/19 20.0 9.00 10.20
COG 190118C00023000 C 01/18/19 23.0 6.30 8.50
COG 190118C00025000 C 01/18/19 25.0 5.50 7.50
COG 190118C00027000 C 01/18/19 27.0 4.80 6.10
COG 190118C00030000 C 01/18/19 30.0 3.90 5.30
COG 190118C00032000 C 01/18/19 32.0 2.75 4.20
COG 190118C00035000 C 01/18/19 35.0 2.00 3.40
COG 190118C00037000 C 01/18/19 37.0 1.60 3.30
COG 190118C00040000 C 01/18/19 40.0 1.50 2.65
COG 190118P00015000 P 01/18/19 15.0 1.00 1.70
COG 190118P00018000 P 01/18/19 18.0 1.80 2.90
COG 190118P00020000 P 01/18/19 20.0 2.55 3.90
COG 190118P00023000 P 01/18/19 23.0 3.80 5.10
COG 190118P00025000 P 01/18/19 25.0 4.80 5.80
COG 190118P00027000 P 01/18/19 27.0 5.90 7.30
COG 190118P00030000 P 01/18/19 30.0 7.60 9.20
COG 190118P00032000 P 01/18/19 32.0 8.80 10.40
COG 190118P00035000 P 01/18/19 35.0 11.00 13.30
COG 190118P00037000 P 01/18/19 37.0 12.60 14.90
COG 190118P00040000 P 01/18/19 40.0 15.00 17.50

OPRA data is delayed 15 minutes.