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 (2014-05-09)Premium Content

Noble Energy Inc (NBL)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NBL 140816C00040000 C 08/16/14 40.0 25.60 27.30
NBL 140816C00045000 C 08/16/14 45.0 20.60 22.40
NBL 140816C00050000 C 08/16/14 50.0 15.60 17.30
NBL 140816C00052500 C 08/16/14 52.5 13.50 14.80
NBL 140816C00055000 C 08/16/14 55.0 11.00 12.30
NBL 140816C00057500 C 08/16/14 57.5 8.10 9.20
NBL 140816C00060000 C 08/16/14 60.0 5.90 7.30
NBL 140816C00062500 C 08/16/14 62.5 3.40 4.90
NBL 140816C00065000 C 08/16/14 65.0 1.95 2.30
NBL 140816C00067500 C 08/16/14 67.5 0.75 0.95
NBL 140816C00070000 C 08/16/14 70.0 0.20 0.35
NBL 140816C00072500 C 08/16/14 72.5 0.05 0.15
NBL 140816C00075000 C 08/16/14 75.0 0.00 0.10
NBL 140816C00077500 C 08/16/14 77.5 0.00 0.10
NBL 140816C00080000 C 08/16/14 80.0 0.00 0.05
NBL 140816C00082500 C 08/16/14 82.5 0.00 0.05
NBL 140816C00085000 C 08/16/14 85.0 0.00 0.05
NBL 140816C00087500 C 08/16/14 87.5 0.00 0.05
NBL 140816C00090000 C 08/16/14 90.0 0.00 0.05
NBL 140816P00040000 P 08/16/14 40.0 0.00 0.05
NBL 140816P00045000 P 08/16/14 45.0 0.00 0.05
NBL 140816P00050000 P 08/16/14 50.0 0.00 0.05
NBL 140816P00052500 P 08/16/14 52.5 0.00 0.05
NBL 140816P00055000 P 08/16/14 55.0 0.00 0.05
NBL 140816P00057500 P 08/16/14 57.5 0.00 0.05
NBL 140816P00060000 P 08/16/14 60.0 0.05 0.15
NBL 140816P00062500 P 08/16/14 62.5 0.15 0.30
NBL 140816P00065000 P 08/16/14 65.0 0.65 0.80
NBL 140816P00067500 P 08/16/14 67.5 1.80 2.00
NBL 140816P00070000 P 08/16/14 70.0 3.70 3.90
NBL 140816P00072500 P 08/16/14 72.5 6.00 6.50
NBL 140816P00075000 P 08/16/14 75.0 8.40 8.90
NBL 140816P00077500 P 08/16/14 77.5 10.90 11.40
NBL 140816P00080000 P 08/16/14 80.0 12.70 14.40
NBL 140816P00082500 P 08/16/14 82.5 15.20 16.70
NBL 140816P00085000 P 08/16/14 85.0 17.70 19.20
NBL 140816P00087500 P 08/16/14 87.5 20.20 22.00
NBL 140816P00090000 P 08/16/14 90.0 22.70 24.40
NBL 140920C00055000 C 09/20/14 55.0 10.80 12.40
NBL 140920C00060000 C 09/20/14 60.0 6.20 7.60
NBL 140920C00062500 C 09/20/14 62.5 4.60 5.10
NBL 140920C00065000 C 09/20/14 65.0 2.90 3.30
NBL 140920C00067500 C 09/20/14 67.5 1.65 1.95
NBL 140920C00070000 C 09/20/14 70.0 0.95 1.10
NBL 140920C00072500 C 09/20/14 72.5 0.45 0.65
NBL 140920C00075000 C 09/20/14 75.0 0.25 0.35
NBL 140920C00077500 C 09/20/14 77.5 0.10 0.20
NBL 140920C00080000 C 09/20/14 80.0 0.05 0.15
NBL 140920C00082500 C 09/20/14 82.5 0.00 0.15
NBL 140920C00085000 C 09/20/14 85.0 0.00 0.10
NBL 140920C00090000 C 09/20/14 90.0 0.00 0.10
NBL 140920P00055000 P 09/20/14 55.0 0.10 0.20
NBL 140920P00060000 P 09/20/14 60.0 0.35 0.50
NBL 140920P00062500 P 09/20/14 62.5 0.75 1.00
NBL 140920P00065000 P 09/20/14 65.0 1.55 1.80
NBL 140920P00067500 P 09/20/14 67.5 2.80 3.00
NBL 140920P00070000 P 09/20/14 70.0 4.40 4.70
NBL 140920P00072500 P 09/20/14 72.5 6.40 6.70
NBL 140920P00075000 P 09/20/14 75.0 8.00 9.20
NBL 140920P00077500 P 09/20/14 77.5 10.30 12.00
NBL 140920P00080000 P 09/20/14 80.0 12.80 14.50
NBL 140920P00082500 P 09/20/14 82.5 15.30 16.90
NBL 140920P00085000 P 09/20/14 85.0 17.80 19.40
NBL 140920P00090000 P 09/20/14 90.0 22.70 24.40
NBL 141122C00045000 C 11/22/14 45.0 20.60 22.40
NBL 141122C00047500 C 11/22/14 47.5 17.80 19.90
NBL 141122C00050000 C 11/22/14 50.0 15.70 17.50
NBL 141122C00055000 C 11/22/14 55.0 11.50 12.70
NBL 141122C00057500 C 11/22/14 57.5 9.00 10.50
NBL 141122C00060000 C 11/22/14 60.0 7.50 7.90
NBL 141122C00062500 C 11/22/14 62.5 5.70 6.10
NBL 141122C00065000 C 11/22/14 65.0 4.10 4.60
NBL 141122C00067500 C 11/22/14 67.5 2.95 3.30
NBL 141122C00070000 C 11/22/14 70.0 2.05 2.25
NBL 141122C00072500 C 11/22/14 72.5 1.35 1.60
NBL 141122C00075000 C 11/22/14 75.0 0.85 1.10
NBL 141122C00077500 C 11/22/14 77.5 0.55 0.70
NBL 141122C00080000 C 11/22/14 80.0 0.30 0.50
NBL 141122C00082500 C 11/22/14 82.5 0.20 0.35
NBL 141122C00085000 C 11/22/14 85.0 0.15 0.25
NBL 141122C00087500 C 11/22/14 87.5 0.05 0.25
NBL 141122C00090000 C 11/22/14 90.0 0.05 0.20
NBL 141122C00095000 C 11/22/14 95.0 0.00 0.15
NBL 141122P00045000 P 11/22/14 45.0 0.05 0.15
NBL 141122P00047500 P 11/22/14 47.5 0.05 0.20
NBL 141122P00050000 P 11/22/14 50.0 0.15 0.30
NBL 141122P00055000 P 11/22/14 55.0 0.40 0.65
NBL 141122P00057500 P 11/22/14 57.5 0.70 0.90
NBL 141122P00060000 P 11/22/14 60.0 1.15 1.45
NBL 141122P00062500 P 11/22/14 62.5 1.85 2.20
NBL 141122P00065000 P 11/22/14 65.0 2.85 3.20
NBL 141122P00067500 P 11/22/14 67.5 4.10 4.50
NBL 141122P00070000 P 11/22/14 70.0 5.70 6.00
NBL 141122P00072500 P 11/22/14 72.5 7.50 7.80
NBL 141122P00075000 P 11/22/14 75.0 9.50 9.90
NBL 141122P00077500 P 11/22/14 77.5 11.60 12.20
NBL 141122P00080000 P 11/22/14 80.0 13.30 14.80
NBL 141122P00082500 P 11/22/14 82.5 15.60 17.30
NBL 141122P00085000 P 11/22/14 85.0 18.00 19.80
NBL 141122P00087500 P 11/22/14 87.5 20.40 22.20
NBL 141122P00090000 P 11/22/14 90.0 22.90 24.70
NBL 141122P00095000 P 11/22/14 95.0 27.80 29.60
NBL 150117C00025000 C 01/17/15 25.0 39.70 43.30
NBL 150117C00027500 C 01/17/15 27.5 37.10 40.80
NBL 150117C00030000 C 01/17/15 30.0 34.70 37.80
NBL 150117C00032500 C 01/17/15 32.5 32.70 35.00
NBL 150117C00035000 C 01/17/15 35.0 30.20 32.60
NBL 150117C00037500 C 01/17/15 37.5 27.70 30.10
NBL 150117C00040000 C 01/17/15 40.0 25.50 27.40
NBL 150117C00042500 C 01/17/15 42.5 23.10 24.90
NBL 150117C00043750 C 01/17/15 43.8 21.80 23.90
NBL 150117C00045000 C 01/17/15 45.0 20.30 22.60
NBL 150117C00046250 C 01/17/15 46.3 19.40 21.40
NBL 150117C00047500 C 01/17/15 47.5 18.30 20.10
NBL 150117C00048750 C 01/17/15 48.8 17.00 18.90
NBL 150117C00050000 C 01/17/15 50.0 15.90 17.80
NBL 150117C00052500 C 01/17/15 52.5 14.00 15.40
NBL 150117C00055000 C 01/17/15 55.0 12.00 13.10
NBL 150117C00057500 C 01/17/15 57.5 10.00 10.50
NBL 150117C00060000 C 01/17/15 60.0 8.10 8.60
NBL 150117C00062500 C 01/17/15 62.5 6.40 6.90
NBL 150117C00065000 C 01/17/15 65.0 4.90 5.40
NBL 150117C00067500 C 01/17/15 67.5 3.70 4.10
NBL 150117C00070000 C 01/17/15 70.0 2.75 3.10
NBL 150117C00072500 C 01/17/15 72.5 2.00 2.30
NBL 150117C00075000 C 01/17/15 75.0 1.35 1.70
NBL 150117C00077500 C 01/17/15 77.5 0.90 1.25
NBL 150117C00080000 C 01/17/15 80.0 0.70 0.85
NBL 150117C00082500 C 01/17/15 82.5 0.40 0.60
NBL 150117C00085000 C 01/17/15 85.0 0.25 0.45
NBL 150117C00087500 C 01/17/15 87.5 0.15 0.35
NBL 150117C00090000 C 01/17/15 90.0 0.10 0.25
NBL 150117C00095000 C 01/17/15 95.0 0.05 0.20
NBL 150117C00100000 C 01/17/15 100.0 0.00 0.10
NBL 150117C00105000 C 01/17/15 105.0 0.00 0.10
NBL 150117P00025000 P 01/17/15 25.0 0.00 0.05
NBL 150117P00027500 P 01/17/15 27.5 0.00 0.05
NBL 150117P00030000 P 01/17/15 30.0 0.00 0.05
NBL 150117P00032500 P 01/17/15 32.5 0.00 0.10
NBL 150117P00035000 P 01/17/15 35.0 0.00 0.10
NBL 150117P00037500 P 01/17/15 37.5 0.00 0.15
NBL 150117P00040000 P 01/17/15 40.0 0.05 0.15
NBL 150117P00042500 P 01/17/15 42.5 0.05 0.20
NBL 150117P00043750 P 01/17/15 43.8 0.10 0.25
NBL 150117P00045000 P 01/17/15 45.0 0.10 0.30
NBL 150117P00046250 P 01/17/15 46.3 0.15 0.35
NBL 150117P00047500 P 01/17/15 47.5 0.20 0.35
NBL 150117P00048750 P 01/17/15 48.8 0.25 0.40
NBL 150117P00050000 P 01/17/15 50.0 0.30 0.50
NBL 150117P00052500 P 01/17/15 52.5 0.50 0.75
NBL 150117P00055000 P 01/17/15 55.0 0.80 1.05
NBL 150117P00057500 P 01/17/15 57.5 1.20 1.50
NBL 150117P00060000 P 01/17/15 60.0 1.80 2.10
NBL 150117P00062500 P 01/17/15 62.5 2.65 2.95
NBL 150117P00065000 P 01/17/15 65.0 3.60 3.90
NBL 150117P00067500 P 01/17/15 67.5 4.90 5.20
NBL 150117P00070000 P 01/17/15 70.0 6.30 6.60
NBL 150117P00072500 P 01/17/15 72.5 8.10 8.50
NBL 150117P00075000 P 01/17/15 75.0 9.90 10.40
NBL 150117P00077500 P 01/17/15 77.5 12.00 12.40
NBL 150117P00080000 P 01/17/15 80.0 13.60 14.80
NBL 150117P00082500 P 01/17/15 82.5 15.80 17.00
NBL 150117P00085000 P 01/17/15 85.0 18.10 19.50
NBL 150117P00087500 P 01/17/15 87.5 20.50 21.90
NBL 150117P00090000 P 01/17/15 90.0 22.90 24.70
NBL 150117P00095000 P 01/17/15 95.0 27.80 29.60
NBL 150117P00100000 P 01/17/15 100.0 32.80 34.60
NBL 150117P00105000 P 01/17/15 105.0 37.70 39.70
NBL 150220C00035000 C 02/20/15 35.0 30.60 32.40
NBL 150220C00037500 C 02/20/15 37.5 28.00 29.90
NBL 150220C00040000 C 02/20/15 40.0 25.40 28.30
NBL 150220C00042500 C 02/20/15 42.5 23.20 25.00
NBL 150220C00045000 C 02/20/15 45.0 20.80 23.60
NBL 150220C00047500 C 02/20/15 47.5 18.70 20.50
NBL 150220C00050000 C 02/20/15 50.0 16.10 18.10
NBL 150220C00055000 C 02/20/15 55.0 11.80 13.40
NBL 150220C00060000 C 02/20/15 60.0 8.40 9.00
NBL 150220C00062500 C 02/20/15 62.5 6.80 7.30
NBL 150220C00065000 C 02/20/15 65.0 5.40 5.80
NBL 150220C00067500 C 02/20/15 67.5 4.20 4.60
NBL 150220C00070000 C 02/20/15 70.0 3.20 3.50
NBL 150220C00072500 C 02/20/15 72.5 2.40 2.70
NBL 150220C00075000 C 02/20/15 75.0 1.70 2.10
NBL 150220C00077500 C 02/20/15 77.5 1.20 1.55
NBL 150220C00080000 C 02/20/15 80.0 0.85 1.15
NBL 150220C00082500 C 02/20/15 82.5 0.55 0.85
NBL 150220C00085000 C 02/20/15 85.0 0.40 0.60
NBL 150220C00087500 C 02/20/15 87.5 0.25 0.45
NBL 150220C00090000 C 02/20/15 90.0 0.15 0.35
NBL 150220C00095000 C 02/20/15 95.0 0.10 0.25
NBL 150220C00100000 C 02/20/15 100.0 0.05 0.15
NBL 150220P00035000 P 02/20/15 35.0 0.00 0.15
NBL 150220P00037500 P 02/20/15 37.5 0.05 0.15
NBL 150220P00040000 P 02/20/15 40.0 0.05 0.25
NBL 150220P00042500 P 02/20/15 42.5 0.10 0.25
NBL 150220P00045000 P 02/20/15 45.0 0.20 0.35
NBL 150220P00047500 P 02/20/15 47.5 0.35 0.55
NBL 150220P00050000 P 02/20/15 50.0 0.55 0.70
NBL 150220P00055000 P 02/20/15 55.0 1.15 1.35
NBL 150220P00060000 P 02/20/15 60.0 2.20 2.60
NBL 150220P00062500 P 02/20/15 62.5 3.00 3.50
NBL 150220P00065000 P 02/20/15 65.0 4.10 4.50
NBL 150220P00067500 P 02/20/15 67.5 5.40 5.80
NBL 150220P00070000 P 02/20/15 70.0 6.80 7.30
NBL 150220P00072500 P 02/20/15 72.5 8.50 9.00
NBL 150220P00075000 P 02/20/15 75.0 10.40 10.80
NBL 150220P00077500 P 02/20/15 77.5 12.40 12.90
NBL 150220P00080000 P 02/20/15 80.0 14.50 15.00
NBL 150220P00082500 P 02/20/15 82.5 16.00 17.30
NBL 150220P00085000 P 02/20/15 85.0 18.40 19.60
NBL 150220P00087500 P 02/20/15 87.5 20.60 22.10
NBL 150220P00090000 P 02/20/15 90.0 23.10 24.90
NBL 150220P00095000 P 02/20/15 95.0 28.00 29.80
NBL 150220P00100000 P 02/20/15 100.0 32.80 34.90
NBL 160115C00035000 C 01/15/16 35.0 30.80 32.60
NBL 160115C00037500 C 01/15/16 37.5 28.30 30.30
NBL 160115C00040000 C 01/15/16 40.0 25.90 27.90
NBL 160115C00042500 C 01/15/16 42.5 23.70 25.70
NBL 160115C00045000 C 01/15/16 45.0 21.50 24.90
NBL 160115C00047500 C 01/15/16 47.5 19.60 21.40
NBL 160115C00050000 C 01/15/16 50.0 18.20 18.90
NBL 160115C00052500 C 01/15/16 52.5 16.20 17.00
NBL 160115C00055000 C 01/15/16 55.0 14.40 15.20
NBL 160115C00057500 C 01/15/16 57.5 12.90 13.50
NBL 160115C00060000 C 01/15/16 60.0 11.20 11.90
NBL 160115C00062500 C 01/15/16 62.5 9.90 10.50
NBL 160115C00065000 C 01/15/16 65.0 8.70 9.20
NBL 160115C00067500 C 01/15/16 67.5 7.50 8.00
NBL 160115C00070000 C 01/15/16 70.0 6.40 6.90
NBL 160115C00072500 C 01/15/16 72.5 5.50 6.00
NBL 160115C00075000 C 01/15/16 75.0 4.60 5.10
NBL 160115C00077500 C 01/15/16 77.5 3.80 4.40
NBL 160115C00080000 C 01/15/16 80.0 3.40 3.70
NBL 160115C00082500 C 01/15/16 82.5 2.60 3.20
NBL 160115C00085000 C 01/15/16 85.0 2.15 2.70
NBL 160115C00087500 C 01/15/16 87.5 1.75 2.30
NBL 160115C00090000 C 01/15/16 90.0 1.55 1.95
NBL 160115C00095000 C 01/15/16 95.0 0.95 1.35
NBL 160115C00100000 C 01/15/16 100.0 0.60 0.95
NBL 160115C00105000 C 01/15/16 105.0 0.40 0.70
NBL 160115C00110000 C 01/15/16 110.0 0.25 0.50
NBL 160115C00115000 C 01/15/16 115.0 0.15 0.40
NBL 160115P00035000 P 01/15/16 35.0 0.35 0.55
NBL 160115P00037500 P 01/15/16 37.5 0.45 0.75
NBL 160115P00040000 P 01/15/16 40.0 0.65 0.95
NBL 160115P00042500 P 01/15/16 42.5 0.90 1.25
NBL 160115P00045000 P 01/15/16 45.0 1.25 1.55
NBL 160115P00047500 P 01/15/16 47.5 1.75 2.00
NBL 160115P00050000 P 01/15/16 50.0 2.05 2.55
NBL 160115P00052500 P 01/15/16 52.5 2.75 3.20
NBL 160115P00055000 P 01/15/16 55.0 3.40 3.90
NBL 160115P00057500 P 01/15/16 57.5 4.20 4.70
NBL 160115P00060000 P 01/15/16 60.0 5.10 5.60
NBL 160115P00062500 P 01/15/16 62.5 6.10 6.70
NBL 160115P00065000 P 01/15/16 65.0 7.30 7.90
NBL 160115P00067500 P 01/15/16 67.5 8.50 9.20
NBL 160115P00070000 P 01/15/16 70.0 9.90 10.60
NBL 160115P00072500 P 01/15/16 72.5 11.50 12.20
NBL 160115P00075000 P 01/15/16 75.0 13.10 13.80
NBL 160115P00077500 P 01/15/16 77.5 14.90 15.60
NBL 160115P00080000 P 01/15/16 80.0 16.80 17.50
NBL 160115P00082500 P 01/15/16 82.5 18.70 19.40
NBL 160115P00085000 P 01/15/16 85.0 20.70 21.40
NBL 160115P00087500 P 01/15/16 87.5 22.80 23.50
NBL 160115P00090000 P 01/15/16 90.0 25.00 25.70
NBL 160115P00095000 P 01/15/16 95.0 28.90 30.90
NBL 160115P00100000 P 01/15/16 100.0 33.60 35.50
NBL 160115P00105000 P 01/15/16 105.0 38.10 39.90
NBL 160115P00110000 P 01/15/16 110.0 42.80 45.20
NBL 160115P00115000 P 01/15/16 115.0 46.40 50.90

OPRA data is delayed 15 minutes.