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 (2014-11-07)Premium Content

Noble Energy Inc (NBL)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NBL 141220C00037500 C 12/20/14 37.5 11.60 14.10
NBL 141220C00040000 C 12/20/14 40.0 9.10 11.40
NBL 141220C00042500 C 12/20/14 42.5 6.80 8.90
NBL 141220C00045000 C 12/20/14 45.0 4.30 6.40
NBL 141220C00047500 C 12/20/14 47.5 2.15 3.90
NBL 141220C00050000 C 12/20/14 50.0 1.20 1.35
NBL 141220C00052500 C 12/20/14 52.5 0.00 0.05
NBL 141220C00055000 C 12/20/14 55.0 0.00 0.10
NBL 141220C00057500 C 12/20/14 57.5 0.00 0.05
NBL 141220C00060000 C 12/20/14 60.0 0.00 0.05
NBL 141220C00062500 C 12/20/14 62.5 0.00 0.25
NBL 141220C00065000 C 12/20/14 65.0 0.00 0.20
NBL 141220C00067500 C 12/20/14 67.5 0.00 0.20
NBL 141220C00070000 C 12/20/14 70.0 0.00 0.20
NBL 141220C00075000 C 12/20/14 75.0 0.00 0.20
NBL 141220C00080000 C 12/20/14 80.0 0.00 0.25
NBL 141220C00085000 C 12/20/14 85.0 0.00 0.25
NBL 141220P00037500 P 12/20/14 37.5 0.00 0.25
NBL 141220P00040000 P 12/20/14 40.0 0.00 0.25
NBL 141220P00042500 P 12/20/14 42.5 0.00 0.25
NBL 141220P00045000 P 12/20/14 45.0 0.00 0.25
NBL 141220P00047500 P 12/20/14 47.5 0.00 0.25
NBL 141220P00050000 P 12/20/14 50.0 0.00 0.25
NBL 141220P00052500 P 12/20/14 52.5 1.20 2.25
NBL 141220P00055000 P 12/20/14 55.0 3.70 4.80
NBL 141220P00057500 P 12/20/14 57.5 6.10 7.30
NBL 141220P00060000 P 12/20/14 60.0 8.60 9.80
NBL 141220P00062500 P 12/20/14 62.5 11.10 12.30
NBL 141220P00065000 P 12/20/14 65.0 13.40 15.50
NBL 141220P00067500 P 12/20/14 67.5 15.10 17.80
NBL 141220P00070000 P 12/20/14 70.0 17.80 20.60
NBL 141220P00075000 P 12/20/14 75.0 23.20 25.60
NBL 141220P00080000 P 12/20/14 80.0 28.20 30.60
NBL 141220P00085000 P 12/20/14 85.0 33.20 34.80
NBL 150117C00025000 C 01/17/15 25.0 24.00 26.40
NBL 150117C00027500 C 01/17/15 27.5 21.60 23.90
NBL 150117C00030000 C 01/17/15 30.0 19.20 21.40
NBL 150117C00032500 C 01/17/15 32.5 16.70 18.90
NBL 150117C00035000 C 01/17/15 35.0 14.10 16.60
NBL 150117C00037500 C 01/17/15 37.5 11.90 14.00
NBL 150117C00040000 C 01/17/15 40.0 10.80 11.50
NBL 150117C00042500 C 01/17/15 42.5 7.40 9.20
NBL 150117C00043750 C 01/17/15 43.8 6.30 8.00
NBL 150117C00045000 C 01/17/15 45.0 6.20 6.90
NBL 150117C00046250 C 01/17/15 46.3 5.30 5.90
NBL 150117C00047500 C 01/17/15 47.5 4.40 4.80
NBL 150117C00048750 C 01/17/15 48.8 3.50 3.90
NBL 150117C00050000 C 01/17/15 50.0 2.70 3.10
NBL 150117C00052500 C 01/17/15 52.5 1.55 1.80
NBL 150117C00055000 C 01/17/15 55.0 0.65 0.95
NBL 150117C00057500 C 01/17/15 57.5 0.25 0.45
NBL 150117C00060000 C 01/17/15 60.0 0.10 0.30
NBL 150117C00062500 C 01/17/15 62.5 0.00 0.25
NBL 150117C00065000 C 01/17/15 65.0 0.00 0.15
NBL 150117C00067500 C 01/17/15 67.5 0.00 0.10
NBL 150117C00070000 C 01/17/15 70.0 0.00 0.10
NBL 150117C00072500 C 01/17/15 72.5 0.00 0.10
NBL 150117C00075000 C 01/17/15 75.0 0.00 0.05
NBL 150117C00077500 C 01/17/15 77.5 0.00 0.10
NBL 150117C00080000 C 01/17/15 80.0 0.00 0.05
NBL 150117C00082500 C 01/17/15 82.5 0.00 0.05
NBL 150117C00085000 C 01/17/15 85.0 0.00 0.05
NBL 150117C00087500 C 01/17/15 87.5 0.00 0.05
NBL 150117C00090000 C 01/17/15 90.0 0.00 0.05
NBL 150117C00095000 C 01/17/15 95.0 0.00 0.05
NBL 150117C00100000 C 01/17/15 100.0 0.00 0.05
NBL 150117C00105000 C 01/17/15 105.0 0.00 0.05
NBL 150117P00025000 P 01/17/15 25.0 0.00 0.05
NBL 150117P00027500 P 01/17/15 27.5 0.00 0.10
NBL 150117P00030000 P 01/17/15 30.0 0.00 0.15
NBL 150117P00032500 P 01/17/15 32.5 0.00 0.25
NBL 150117P00035000 P 01/17/15 35.0 0.00 0.25
NBL 150117P00037500 P 01/17/15 37.5 0.05 0.30
NBL 150117P00040000 P 01/17/15 40.0 0.15 0.40
NBL 150117P00042500 P 01/17/15 42.5 0.30 0.60
NBL 150117P00043750 P 01/17/15 43.8 0.40 0.75
NBL 150117P00045000 P 01/17/15 45.0 0.55 0.95
NBL 150117P00046250 P 01/17/15 46.3 0.75 1.10
NBL 150117P00047500 P 01/17/15 47.5 1.00 1.45
NBL 150117P00048750 P 01/17/15 48.8 1.35 1.65
NBL 150117P00050000 P 01/17/15 50.0 1.75 2.15
NBL 150117P00052500 P 01/17/15 52.5 2.95 3.50
NBL 150117P00055000 P 01/17/15 55.0 4.60 5.30
NBL 150117P00057500 P 01/17/15 57.5 6.60 8.50
NBL 150117P00060000 P 01/17/15 60.0 8.80 10.40
NBL 150117P00062500 P 01/17/15 62.5 11.20 13.00
NBL 150117P00065000 P 01/17/15 65.0 13.60 15.50
NBL 150117P00067500 P 01/17/15 67.5 16.20 18.00
NBL 150117P00070000 P 01/17/15 70.0 18.60 19.90
NBL 150117P00072500 P 01/17/15 72.5 20.90 23.00
NBL 150117P00075000 P 01/17/15 75.0 23.40 25.50
NBL 150117P00077500 P 01/17/15 77.5 25.70 28.00
NBL 150117P00080000 P 01/17/15 80.0 28.20 30.50
NBL 150117P00082500 P 01/17/15 82.5 31.00 33.00
NBL 150117P00085000 P 01/17/15 85.0 32.80 36.20
NBL 150117P00087500 P 01/17/15 87.5 35.30 38.70
NBL 150117P00090000 P 01/17/15 90.0 38.20 40.50
NBL 150117P00095000 P 01/17/15 95.0 42.70 46.20
NBL 150117P00100000 P 01/17/15 100.0 47.50 51.20
NBL 150117P00105000 P 01/17/15 105.0 52.70 56.20
NBL 150220C00030000 C 02/20/15 30.0 19.30 21.50
NBL 150220C00032500 C 02/20/15 32.5 16.50 19.20
NBL 150220C00035000 C 02/20/15 35.0 14.10 16.80
NBL 150220C00037500 C 02/20/15 37.5 12.10 14.30
NBL 150220C00040000 C 02/20/15 40.0 10.10 11.90
NBL 150220C00042500 C 02/20/15 42.5 8.00 9.70
NBL 150220C00045000 C 02/20/15 45.0 7.00 7.70
NBL 150220C00047500 C 02/20/15 47.5 5.20 5.80
NBL 150220C00050000 C 02/20/15 50.0 3.90 4.30
NBL 150220C00052500 C 02/20/15 52.5 2.75 3.00
NBL 150220C00055000 C 02/20/15 55.0 1.50 2.00
NBL 150220C00057500 C 02/20/15 57.5 0.95 1.30
NBL 150220C00060000 C 02/20/15 60.0 0.55 0.85
NBL 150220C00062500 C 02/20/15 62.5 0.30 0.55
NBL 150220C00065000 C 02/20/15 65.0 0.15 0.40
NBL 150220C00067500 C 02/20/15 67.5 0.00 0.25
NBL 150220C00070000 C 02/20/15 70.0 0.00 0.20
NBL 150220C00072500 C 02/20/15 72.5 0.00 0.15
NBL 150220C00075000 C 02/20/15 75.0 0.00 0.15
NBL 150220C00077500 C 02/20/15 77.5 0.00 0.10
NBL 150220C00080000 C 02/20/15 80.0 0.00 0.10
NBL 150220C00082500 C 02/20/15 82.5 0.00 0.10
NBL 150220C00085000 C 02/20/15 85.0 0.00 0.10
NBL 150220C00087500 C 02/20/15 87.5 0.00 0.10
NBL 150220C00090000 C 02/20/15 90.0 0.00 0.05
NBL 150220C00095000 C 02/20/15 95.0 0.00 0.05
NBL 150220C00100000 C 02/20/15 100.0 0.00 0.05
NBL 150220P00030000 P 02/20/15 30.0 0.00 0.25
NBL 150220P00032500 P 02/20/15 32.5 0.10 0.35
NBL 150220P00035000 P 02/20/15 35.0 0.25 0.50
NBL 150220P00037500 P 02/20/15 37.5 0.40 0.70
NBL 150220P00040000 P 02/20/15 40.0 0.60 1.00
NBL 150220P00042500 P 02/20/15 42.5 0.90 1.20
NBL 150220P00045000 P 02/20/15 45.0 1.40 1.85
NBL 150220P00047500 P 02/20/15 47.5 2.05 2.55
NBL 150220P00050000 P 02/20/15 50.0 3.00 3.50
NBL 150220P00052500 P 02/20/15 52.5 4.10 4.60
NBL 150220P00055000 P 02/20/15 55.0 5.70 6.40
NBL 150220P00057500 P 02/20/15 57.5 7.50 8.20
NBL 150220P00060000 P 02/20/15 60.0 9.20 11.60
NBL 150220P00062500 P 02/20/15 62.5 11.70 13.90
NBL 150220P00065000 P 02/20/15 65.0 13.90 16.30
NBL 150220P00067500 P 02/20/15 67.5 16.20 18.70
NBL 150220P00070000 P 02/20/15 70.0 18.60 21.10
NBL 150220P00072500 P 02/20/15 72.5 21.00 23.80
NBL 150220P00075000 P 02/20/15 75.0 23.70 26.30
NBL 150220P00077500 P 02/20/15 77.5 26.00 28.70
NBL 150220P00080000 P 02/20/15 80.0 28.50 31.20
NBL 150220P00082500 P 02/20/15 82.5 30.80 33.70
NBL 150220P00085000 P 02/20/15 85.0 33.40 36.30
NBL 150220P00087500 P 02/20/15 87.5 35.90 38.80
NBL 150220P00090000 P 02/20/15 90.0 38.40 41.30
NBL 150220P00095000 P 02/20/15 95.0 43.30 46.30
NBL 150220P00100000 P 02/20/15 100.0 48.40 51.30
NBL 150515C00030000 C 05/15/15 30.0 19.60 22.10
NBL 150515C00032500 C 05/15/15 32.5 17.20 19.70
NBL 150515C00035000 C 05/15/15 35.0 15.10 17.50
NBL 150515C00037500 C 05/15/15 37.5 12.90 14.80
NBL 150515C00040000 C 05/15/15 40.0 11.00 12.70
NBL 150515C00042500 C 05/15/15 42.5 10.00 10.80
NBL 150515C00045000 C 05/15/15 45.0 8.20 8.90
NBL 150515C00047500 C 05/15/15 47.5 6.50 7.30
NBL 150515C00050000 C 05/15/15 50.0 5.10 5.80
NBL 150515C00052500 C 05/15/15 52.5 3.90 4.80
NBL 150515C00055000 C 05/15/15 55.0 2.85 3.50
NBL 150515C00057500 C 05/15/15 57.5 2.10 2.65
NBL 150515C00060000 C 05/15/15 60.0 1.50 2.00
NBL 150515C00062500 C 05/15/15 62.5 1.05 1.50
NBL 150515C00065000 C 05/15/15 65.0 0.75 1.20
NBL 150515C00067500 C 05/15/15 67.5 0.50 0.85
NBL 150515C00070000 C 05/15/15 70.0 0.35 0.60
NBL 150515C00072500 C 05/15/15 72.5 0.20 0.45
NBL 150515C00075000 C 05/15/15 75.0 0.10 0.35
NBL 150515C00077500 C 05/15/15 77.5 0.05 0.30
NBL 150515C00080000 C 05/15/15 80.0 0.00 0.25
NBL 150515C00085000 C 05/15/15 85.0 0.00 0.15
NBL 150515C00090000 C 05/15/15 90.0 0.00 0.10
NBL 150515C00095000 C 05/15/15 95.0 0.00 0.10
NBL 150515C00100000 C 05/15/15 100.0 0.00 0.10
NBL 150515P00030000 P 05/15/15 30.0 0.30 0.55
NBL 150515P00032500 P 05/15/15 32.5 0.50 0.70
NBL 150515P00035000 P 05/15/15 35.0 0.75 1.00
NBL 150515P00037500 P 05/15/15 37.5 1.00 1.50
NBL 150515P00040000 P 05/15/15 40.0 1.45 1.95
NBL 150515P00042500 P 05/15/15 42.5 2.00 2.55
NBL 150515P00045000 P 05/15/15 45.0 2.70 3.20
NBL 150515P00047500 P 05/15/15 47.5 3.50 4.10
NBL 150515P00050000 P 05/15/15 50.0 4.60 5.20
NBL 150515P00052500 P 05/15/15 52.5 5.80 6.60
NBL 150515P00055000 P 05/15/15 55.0 7.30 8.10
NBL 150515P00057500 P 05/15/15 57.5 8.80 9.80
NBL 150515P00060000 P 05/15/15 60.0 10.60 11.60
NBL 150515P00062500 P 05/15/15 62.5 12.30 14.60
NBL 150515P00065000 P 05/15/15 65.0 14.40 16.80
NBL 150515P00067500 P 05/15/15 67.5 16.80 19.20
NBL 150515P00070000 P 05/15/15 70.0 19.10 21.50
NBL 150515P00072500 P 05/15/15 72.5 21.10 24.10
NBL 150515P00075000 P 05/15/15 75.0 23.60 26.50
NBL 150515P00077500 P 05/15/15 77.5 26.00 28.90
NBL 150515P00080000 P 05/15/15 80.0 28.50 31.40
NBL 150515P00085000 P 05/15/15 85.0 33.30 36.30
NBL 150515P00090000 P 05/15/15 90.0 38.50 41.00
NBL 150515P00095000 P 05/15/15 95.0 42.00 46.00
NBL 150515P00100000 P 05/15/15 100.0 48.30 51.30
NBL 160115C00025000 C 01/15/16 25.0 24.20 26.90
NBL 160115C00027500 C 01/15/16 27.5 21.90 24.80
NBL 160115C00030000 C 01/15/16 30.0 19.70 22.50
NBL 160115C00032500 C 01/15/16 32.5 18.00 20.40
NBL 160115C00035000 C 01/15/16 35.0 15.50 18.20
NBL 160115C00037500 C 01/15/16 37.5 13.50 16.20
NBL 160115C00040000 C 01/15/16 40.0 13.30 14.30
NBL 160115C00042500 C 01/15/16 42.5 11.50 12.60
NBL 160115C00045000 C 01/15/16 45.0 9.90 11.10
NBL 160115C00047500 C 01/15/16 47.5 8.50 9.40
NBL 160115C00050000 C 01/15/16 50.0 7.10 8.00
NBL 160115C00052500 C 01/15/16 52.5 6.00 6.90
NBL 160115C00055000 C 01/15/16 55.0 4.90 5.90
NBL 160115C00057500 C 01/15/16 57.5 4.00 5.00
NBL 160115C00060000 C 01/15/16 60.0 3.20 4.00
NBL 160115C00062500 C 01/15/16 62.5 2.45 3.30
NBL 160115C00065000 C 01/15/16 65.0 2.05 2.80
NBL 160115C00067500 C 01/15/16 67.5 1.50 2.35
NBL 160115C00070000 C 01/15/16 70.0 1.15 1.95
NBL 160115C00072500 C 01/15/16 72.5 0.90 1.60
NBL 160115C00075000 C 01/15/16 75.0 0.70 1.35
NBL 160115C00077500 C 01/15/16 77.5 0.50 1.10
NBL 160115C00080000 C 01/15/16 80.0 0.40 0.90
NBL 160115C00082500 C 01/15/16 82.5 0.35 0.75
NBL 160115C00085000 C 01/15/16 85.0 0.15 0.60
NBL 160115C00087500 C 01/15/16 87.5 0.10 0.50
NBL 160115C00090000 C 01/15/16 90.0 0.05 0.40
NBL 160115C00095000 C 01/15/16 95.0 0.00 0.30
NBL 160115C00100000 C 01/15/16 100.0 0.00 0.20
NBL 160115C00105000 C 01/15/16 105.0 0.00 0.15
NBL 160115C00110000 C 01/15/16 110.0 0.00 0.10
NBL 160115C00115000 C 01/15/16 115.0 0.00 0.10
NBL 160115P00025000 P 01/15/16 25.0 0.45 0.90
NBL 160115P00027500 P 01/15/16 27.5 0.75 1.20
NBL 160115P00030000 P 01/15/16 30.0 1.05 1.55
NBL 160115P00032500 P 01/15/16 32.5 1.40 1.95
NBL 160115P00035000 P 01/15/16 35.0 1.85 2.40
NBL 160115P00037500 P 01/15/16 37.5 2.35 3.00
NBL 160115P00040000 P 01/15/16 40.0 2.95 3.60
NBL 160115P00042500 P 01/15/16 42.5 3.80 4.50
NBL 160115P00045000 P 01/15/16 45.0 4.50 5.40
NBL 160115P00047500 P 01/15/16 47.5 5.70 6.40
NBL 160115P00050000 P 01/15/16 50.0 6.60 7.60
NBL 160115P00052500 P 01/15/16 52.5 8.10 8.90
NBL 160115P00055000 P 01/15/16 55.0 9.20 10.40
NBL 160115P00057500 P 01/15/16 57.5 10.80 12.00
NBL 160115P00060000 P 01/15/16 60.0 12.40 13.70
NBL 160115P00062500 P 01/15/16 62.5 14.50 15.50
NBL 160115P00065000 P 01/15/16 65.0 16.30 17.50
NBL 160115P00067500 P 01/15/16 67.5 18.40 19.50
NBL 160115P00070000 P 01/15/16 70.0 20.40 23.10
NBL 160115P00072500 P 01/15/16 72.5 22.40 25.20
NBL 160115P00075000 P 01/15/16 75.0 24.90 27.50
NBL 160115P00077500 P 01/15/16 77.5 26.90 29.70
NBL 160115P00080000 P 01/15/16 80.0 28.80 32.20
NBL 160115P00082500 P 01/15/16 82.5 30.90 34.50
NBL 160115P00085000 P 01/15/16 85.0 33.40 36.90
NBL 160115P00087500 P 01/15/16 87.5 35.60 39.30
NBL 160115P00090000 P 01/15/16 90.0 38.40 41.70
NBL 160115P00095000 P 01/15/16 95.0 43.20 46.60
NBL 160115P00100000 P 01/15/16 100.0 48.10 51.60
NBL 160115P00105000 P 01/15/16 105.0 53.10 56.50
NBL 160115P00110000 P 01/15/16 110.0 56.80 61.50
NBL 160115P00115000 P 01/15/16 115.0 61.80 66.50
NBL 170120C00025000 C 01/20/17 25.0 24.70 27.90
NBL 170120C00027500 C 01/20/17 27.5 22.60 25.80
NBL 170120C00030000 C 01/20/17 30.0 20.60 23.90
NBL 170120C00032500 C 01/20/17 32.5 18.70 22.00
NBL 170120C00035000 C 01/20/17 35.0 16.90 20.40
NBL 170120C00037500 C 01/20/17 37.5 15.50 18.30
NBL 170120C00040000 C 01/20/17 40.0 13.90 16.50
NBL 170120C00042500 C 01/20/17 42.5 12.60 14.60
NBL 170120C00045000 C 01/20/17 45.0 10.90 13.20
NBL 170120C00047500 C 01/20/17 47.5 9.70 12.10
NBL 170120C00050000 C 01/20/17 50.0 8.60 10.50
NBL 170120C00052500 C 01/20/17 52.5 7.50 9.40
NBL 170120C00055000 C 01/20/17 55.0 6.50 8.40
NBL 170120C00057500 C 01/20/17 57.5 5.50 7.40
NBL 170120C00060000 C 01/20/17 60.0 5.10 6.70
NBL 170120C00062500 C 01/20/17 62.5 4.20 5.90
NBL 170120C00065000 C 01/20/17 65.0 3.60 5.20
NBL 170120C00067500 C 01/20/17 67.5 3.30 4.60
NBL 170120C00070000 C 01/20/17 70.0 2.55 4.60
NBL 170120C00075000 C 01/20/17 75.0 1.90 3.60
NBL 170120C00080000 C 01/20/17 80.0 1.30 2.40
NBL 170120C00085000 C 01/20/17 85.0 0.80 2.15
NBL 170120C00090000 C 01/20/17 90.0 0.45 1.40
NBL 170120P00025000 P 01/20/17 25.0 1.00 1.85
NBL 170120P00027500 P 01/20/17 27.5 1.40 2.20
NBL 170120P00030000 P 01/20/17 30.0 1.95 2.75
NBL 170120P00032500 P 01/20/17 32.5 2.25 3.50
NBL 170120P00035000 P 01/20/17 35.0 2.90 4.20
NBL 170120P00037500 P 01/20/17 37.5 3.90 5.00
NBL 170120P00040000 P 01/20/17 40.0 4.50 5.90
NBL 170120P00042500 P 01/20/17 42.5 5.70 6.90
NBL 170120P00045000 P 01/20/17 45.0 6.40 7.90
NBL 170120P00047500 P 01/20/17 47.5 7.70 9.10
NBL 170120P00050000 P 01/20/17 50.0 8.90 10.40
NBL 170120P00052500 P 01/20/17 52.5 10.10 11.80
NBL 170120P00055000 P 01/20/17 55.0 11.20 13.20
NBL 170120P00057500 P 01/20/17 57.5 12.70 14.80
NBL 170120P00060000 P 01/20/17 60.0 14.40 16.50
NBL 170120P00062500 P 01/20/17 62.5 16.30 18.20
NBL 170120P00065000 P 01/20/17 65.0 18.10 20.10
NBL 170120P00067500 P 01/20/17 67.5 20.10 22.00
NBL 170120P00070000 P 01/20/17 70.0 21.70 24.00
NBL 170120P00075000 P 01/20/17 75.0 25.60 29.00
NBL 170120P00080000 P 01/20/17 80.0 29.80 33.20
NBL 170120P00085000 P 01/20/17 85.0 34.40 37.80
NBL 170120P00090000 P 01/20/17 90.0 39.00 42.40

OPRA data is delayed 15 minutes.