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 (2015-02-06)Premium Content

Noble Energy Inc (NBL)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NBL 150320C00025000 C 03/20/15 25.0 20.10 21.70
NBL 150320C00027500 C 03/20/15 27.5 17.50 19.50
NBL 150320C00030000 C 03/20/15 30.0 15.30 16.70
NBL 150320C00032500 C 03/20/15 32.5 12.20 14.20
NBL 150320C00035000 C 03/20/15 35.0 10.30 11.70
NBL 150320C00037500 C 03/20/15 37.5 7.80 9.20
NBL 150320C00040000 C 03/20/15 40.0 5.10 6.80
NBL 150320C00042500 C 03/20/15 42.5 3.00 4.40
NBL 150320C00045000 C 03/20/15 45.0 1.30 2.20
NBL 150320C00047500 C 03/20/15 47.5 0.40 0.55
NBL 150320C00050000 C 03/20/15 50.0 0.05 0.30
NBL 150320C00052500 C 03/20/15 52.5 0.00 0.15
NBL 150320C00055000 C 03/20/15 55.0 0.00 0.20
NBL 150320C00060000 C 03/20/15 60.0 0.00 0.10
NBL 150320P00025000 P 03/20/15 25.0 0.00 0.20
NBL 150320P00027500 P 03/20/15 27.5 0.00 0.20
NBL 150320P00030000 P 03/20/15 30.0 0.00 0.20
NBL 150320P00032500 P 03/20/15 32.5 0.00 0.20
NBL 150320P00035000 P 03/20/15 35.0 0.00 0.20
NBL 150320P00037500 P 03/20/15 37.5 0.00 0.20
NBL 150320P00040000 P 03/20/15 40.0 0.05 0.30
NBL 150320P00042500 P 03/20/15 42.5 0.20 0.45
NBL 150320P00045000 P 03/20/15 45.0 1.00 1.15
NBL 150320P00047500 P 03/20/15 47.5 1.70 2.65
NBL 150320P00050000 P 03/20/15 50.0 3.50 4.90
NBL 150320P00052500 P 03/20/15 52.5 5.80 7.30
NBL 150320P00055000 P 03/20/15 55.0 8.30 9.80
NBL 150320P00060000 P 03/20/15 60.0 13.30 14.80
NBL 150417C00032500 C 04/17/15 32.5 12.60 14.20
NBL 150417C00035000 C 04/17/15 35.0 10.20 11.80
NBL 150417C00037500 C 04/17/15 37.5 7.80 9.40
NBL 150417C00040000 C 04/17/15 40.0 5.60 7.10
NBL 150417C00042500 C 04/17/15 42.5 3.80 4.10
NBL 150417C00045000 C 04/17/15 45.0 2.25 2.45
NBL 150417C00047500 C 04/17/15 47.5 1.20 1.30
NBL 150417C00050000 C 04/17/15 50.0 0.50 0.65
NBL 150417C00052500 C 04/17/15 52.5 0.15 0.30
NBL 150417C00055000 C 04/17/15 55.0 0.05 0.15
NBL 150417C00057500 C 04/17/15 57.5 0.00 0.10
NBL 150417C00060000 C 04/17/15 60.0 0.00 0.05
NBL 150417C00065000 C 04/17/15 65.0 0.00 0.05
NBL 150417P00032500 P 04/17/15 32.5 0.00 0.10
NBL 150417P00035000 P 04/17/15 35.0 0.05 0.15
NBL 150417P00037500 P 04/17/15 37.5 0.20 0.30
NBL 150417P00040000 P 04/17/15 40.0 0.45 0.55
NBL 150417P00042500 P 04/17/15 42.5 0.90 1.10
NBL 150417P00045000 P 04/17/15 45.0 1.85 2.00
NBL 150417P00047500 P 04/17/15 47.5 3.10 3.40
NBL 150417P00050000 P 04/17/15 50.0 4.90 5.30
NBL 150417P00052500 P 04/17/15 52.5 6.10 7.50
NBL 150417P00055000 P 04/17/15 55.0 8.40 9.80
NBL 150417P00057500 P 04/17/15 57.5 10.90 12.30
NBL 150417P00060000 P 04/17/15 60.0 13.40 14.80
NBL 150417P00065000 P 04/17/15 65.0 18.30 19.90
NBL 150515C00027500 C 05/15/15 27.5 17.60 19.20
NBL 150515C00030000 C 05/15/15 30.0 15.30 16.80
NBL 150515C00032500 C 05/15/15 32.5 12.70 14.30
NBL 150515C00035000 C 05/15/15 35.0 10.50 11.90
NBL 150515C00037500 C 05/15/15 37.5 8.10 9.60
NBL 150515C00040000 C 05/15/15 40.0 6.00 7.40
NBL 150515C00042500 C 05/15/15 42.5 4.40 4.70
NBL 150515C00045000 C 05/15/15 45.0 2.90 3.10
NBL 150515C00047500 C 05/15/15 47.5 1.75 1.90
NBL 150515C00050000 C 05/15/15 50.0 0.95 1.10
NBL 150515C00052500 C 05/15/15 52.5 0.50 0.65
NBL 150515C00055000 C 05/15/15 55.0 0.25 0.35
NBL 150515C00057500 C 05/15/15 57.5 0.10 0.20
NBL 150515C00060000 C 05/15/15 60.0 0.00 0.10
NBL 150515C00062500 C 05/15/15 62.5 0.00 0.10
NBL 150515C00065000 C 05/15/15 65.0 0.00 0.10
NBL 150515C00067500 C 05/15/15 67.5 0.00 0.05
NBL 150515C00070000 C 05/15/15 70.0 0.00 0.05
NBL 150515C00072500 C 05/15/15 72.5 0.00 0.05
NBL 150515C00075000 C 05/15/15 75.0 0.00 0.05
NBL 150515C00077500 C 05/15/15 77.5 0.00 0.05
NBL 150515C00080000 C 05/15/15 80.0 0.00 0.05
NBL 150515C00085000 C 05/15/15 85.0 0.00 0.05
NBL 150515C00090000 C 05/15/15 90.0 0.00 0.05
NBL 150515C00095000 C 05/15/15 95.0 0.00 0.05
NBL 150515C00100000 C 05/15/15 100.0 0.00 0.05
NBL 150515P00027500 P 05/15/15 27.5 0.00 0.10
NBL 150515P00030000 P 05/15/15 30.0 0.05 0.15
NBL 150515P00032500 P 05/15/15 32.5 0.10 0.25
NBL 150515P00035000 P 05/15/15 35.0 0.25 0.40
NBL 150515P00037500 P 05/15/15 37.5 0.50 0.65
NBL 150515P00040000 P 05/15/15 40.0 0.90 1.05
NBL 150515P00042500 P 05/15/15 42.5 1.60 1.75
NBL 150515P00045000 P 05/15/15 45.0 2.55 2.80
NBL 150515P00047500 P 05/15/15 47.5 3.80 4.10
NBL 150515P00050000 P 05/15/15 50.0 5.60 5.90
NBL 150515P00052500 P 05/15/15 52.5 6.70 8.00
NBL 150515P00055000 P 05/15/15 55.0 8.80 10.30
NBL 150515P00057500 P 05/15/15 57.5 11.10 12.60
NBL 150515P00060000 P 05/15/15 60.0 13.60 15.40
NBL 150515P00062500 P 05/15/15 62.5 16.00 17.50
NBL 150515P00065000 P 05/15/15 65.0 18.50 20.10
NBL 150515P00067500 P 05/15/15 67.5 20.90 23.20
NBL 150515P00070000 P 05/15/15 70.0 23.40 25.50
NBL 150515P00072500 P 05/15/15 72.5 25.90 28.20
NBL 150515P00075000 P 05/15/15 75.0 28.40 30.40
NBL 150515P00077500 P 05/15/15 77.5 30.70 32.90
NBL 150515P00080000 P 05/15/15 80.0 33.20 35.40
NBL 150515P00085000 P 05/15/15 85.0 38.30 40.00
NBL 150515P00090000 P 05/15/15 90.0 42.90 45.60
NBL 150515P00095000 P 05/15/15 95.0 47.90 50.60
NBL 150515P00100000 P 05/15/15 100.0 52.90 55.60
NBL 150821C00025000 C 08/21/15 25.0 20.30 21.90
NBL 150821C00027500 C 08/21/15 27.5 17.90 19.40
NBL 150821C00030000 C 08/21/15 30.0 15.60 17.00
NBL 150821C00032500 C 08/21/15 32.5 13.20 14.80
NBL 150821C00035000 C 08/21/15 35.0 11.10 12.60
NBL 150821C00037500 C 08/21/15 37.5 9.10 10.40
NBL 150821C00040000 C 08/21/15 40.0 7.30 7.70
NBL 150821C00042500 C 08/21/15 42.5 5.70 6.10
NBL 150821C00045000 C 08/21/15 45.0 4.20 4.60
NBL 150821C00047500 C 08/21/15 47.5 3.10 3.50
NBL 150821C00050000 C 08/21/15 50.0 2.20 2.50
NBL 150821C00052500 C 08/21/15 52.5 1.50 1.80
NBL 150821C00055000 C 08/21/15 55.0 1.00 1.25
NBL 150821C00057500 C 08/21/15 57.5 0.60 0.85
NBL 150821C00060000 C 08/21/15 60.0 0.40 0.60
NBL 150821C00065000 C 08/21/15 65.0 0.15 0.30
NBL 150821P00025000 P 08/21/15 25.0 0.15 0.25
NBL 150821P00027500 P 08/21/15 27.5 0.20 0.40
NBL 150821P00030000 P 08/21/15 30.0 0.35 0.55
NBL 150821P00032500 P 08/21/15 32.5 0.60 0.75
NBL 150821P00035000 P 08/21/15 35.0 0.90 1.10
NBL 150821P00037500 P 08/21/15 37.5 1.35 1.60
NBL 150821P00040000 P 08/21/15 40.0 2.00 2.25
NBL 150821P00042500 P 08/21/15 42.5 2.85 3.20
NBL 150821P00045000 P 08/21/15 45.0 4.00 4.30
NBL 150821P00047500 P 08/21/15 47.5 5.30 5.70
NBL 150821P00050000 P 08/21/15 50.0 6.80 7.20
NBL 150821P00052500 P 08/21/15 52.5 8.60 9.00
NBL 150821P00055000 P 08/21/15 55.0 10.60 11.10
NBL 150821P00057500 P 08/21/15 57.5 11.80 13.10
NBL 150821P00060000 P 08/21/15 60.0 14.00 15.40
NBL 150821P00065000 P 08/21/15 65.0 18.60 20.40
NBL 160115C00022500 C 01/15/16 22.5 22.70 24.70
NBL 160115C00025000 C 01/15/16 25.0 20.30 22.10
NBL 160115C00027500 C 01/15/16 27.5 18.10 19.80
NBL 160115C00030000 C 01/15/16 30.0 15.80 17.50
NBL 160115C00032500 C 01/15/16 32.5 13.90 15.50
NBL 160115C00035000 C 01/15/16 35.0 11.90 13.50
NBL 160115C00037500 C 01/15/16 37.5 10.00 10.70
NBL 160115C00040000 C 01/15/16 40.0 8.40 9.00
NBL 160115C00042500 C 01/15/16 42.5 6.80 7.50
NBL 160115C00045000 C 01/15/16 45.0 5.60 6.10
NBL 160115C00047500 C 01/15/16 47.5 4.40 4.90
NBL 160115C00050000 C 01/15/16 50.0 3.50 3.90
NBL 160115C00052500 C 01/15/16 52.5 2.65 3.10
NBL 160115C00055000 C 01/15/16 55.0 2.00 2.45
NBL 160115C00057500 C 01/15/16 57.5 1.45 1.90
NBL 160115C00060000 C 01/15/16 60.0 1.05 1.45
NBL 160115C00062500 C 01/15/16 62.5 0.75 1.10
NBL 160115C00065000 C 01/15/16 65.0 0.50 0.80
NBL 160115C00067500 C 01/15/16 67.5 0.35 0.60
NBL 160115C00070000 C 01/15/16 70.0 0.20 0.45
NBL 160115C00072500 C 01/15/16 72.5 0.10 0.35
NBL 160115C00075000 C 01/15/16 75.0 0.10 0.25
NBL 160115C00077500 C 01/15/16 77.5 0.05 0.20
NBL 160115C00080000 C 01/15/16 80.0 0.00 0.15
NBL 160115C00082500 C 01/15/16 82.5 0.00 0.15
NBL 160115C00085000 C 01/15/16 85.0 0.00 0.10
NBL 160115C00087500 C 01/15/16 87.5 0.00 0.10
NBL 160115C00090000 C 01/15/16 90.0 0.00 0.10
NBL 160115C00095000 C 01/15/16 95.0 0.00 0.10
NBL 160115C00100000 C 01/15/16 100.0 0.00 0.10
NBL 160115C00105000 C 01/15/16 105.0 0.00 0.05
NBL 160115C00110000 C 01/15/16 110.0 0.00 0.05
NBL 160115C00115000 C 01/15/16 115.0 0.00 0.05
NBL 160115P00022500 P 01/15/16 22.5 0.25 0.40
NBL 160115P00025000 P 01/15/16 25.0 0.40 0.60
NBL 160115P00027500 P 01/15/16 27.5 0.60 0.85
NBL 160115P00030000 P 01/15/16 30.0 0.90 1.15
NBL 160115P00032500 P 01/15/16 32.5 1.30 1.50
NBL 160115P00035000 P 01/15/16 35.0 1.80 2.00
NBL 160115P00037500 P 01/15/16 37.5 2.45 2.70
NBL 160115P00040000 P 01/15/16 40.0 3.30 3.50
NBL 160115P00042500 P 01/15/16 42.5 4.20 4.50
NBL 160115P00045000 P 01/15/16 45.0 5.30 5.70
NBL 160115P00047500 P 01/15/16 47.5 6.60 7.00
NBL 160115P00050000 P 01/15/16 50.0 8.10 8.50
NBL 160115P00052500 P 01/15/16 52.5 9.80 10.30
NBL 160115P00055000 P 01/15/16 55.0 11.60 12.20
NBL 160115P00057500 P 01/15/16 57.5 13.50 14.10
NBL 160115P00060000 P 01/15/16 60.0 14.70 16.10
NBL 160115P00062500 P 01/15/16 62.5 16.90 18.30
NBL 160115P00065000 P 01/15/16 65.0 19.10 20.80
NBL 160115P00067500 P 01/15/16 67.5 21.30 23.10
NBL 160115P00070000 P 01/15/16 70.0 23.60 25.40
NBL 160115P00072500 P 01/15/16 72.5 26.00 28.30
NBL 160115P00075000 P 01/15/16 75.0 28.30 30.40
NBL 160115P00077500 P 01/15/16 77.5 30.70 33.20
NBL 160115P00080000 P 01/15/16 80.0 33.30 35.00
NBL 160115P00082500 P 01/15/16 82.5 35.80 37.60
NBL 160115P00085000 P 01/15/16 85.0 37.30 41.70
NBL 160115P00087500 P 01/15/16 87.5 39.90 44.20
NBL 160115P00090000 P 01/15/16 90.0 42.30 46.70
NBL 160115P00095000 P 01/15/16 95.0 47.10 51.60
NBL 160115P00100000 P 01/15/16 100.0 52.30 56.70
NBL 160115P00105000 P 01/15/16 105.0 57.30 61.60
NBL 160115P00110000 P 01/15/16 110.0 62.30 66.70
NBL 160115P00115000 P 01/15/16 115.0 67.30 71.60
NBL 170120C00022500 C 01/20/17 22.5 22.80 25.00
NBL 170120C00025000 C 01/20/17 25.0 20.40 23.00
NBL 170120C00027500 C 01/20/17 27.5 18.40 21.00
NBL 170120C00030000 C 01/20/17 30.0 17.10 18.70
NBL 170120C00032500 C 01/20/17 32.5 15.30 17.20
NBL 170120C00035000 C 01/20/17 35.0 13.50 15.00
NBL 170120C00037500 C 01/20/17 37.5 11.70 13.30
NBL 170120C00040000 C 01/20/17 40.0 10.40 11.80
NBL 170120C00042500 C 01/20/17 42.5 9.00 10.40
NBL 170120C00045000 C 01/20/17 45.0 7.70 9.20
NBL 170120C00047500 C 01/20/17 47.5 6.50 8.00
NBL 170120C00050000 C 01/20/17 50.0 5.80 6.70
NBL 170120C00052500 C 01/20/17 52.5 4.80 5.80
NBL 170120C00055000 C 01/20/17 55.0 4.00 5.00
NBL 170120C00057500 C 01/20/17 57.5 3.30 4.30
NBL 170120C00060000 C 01/20/17 60.0 2.60 3.70
NBL 170120C00062500 C 01/20/17 62.5 2.10 2.95
NBL 170120C00065000 C 01/20/17 65.0 1.65 2.50
NBL 170120C00067500 C 01/20/17 67.5 1.30 2.15
NBL 170120C00070000 C 01/20/17 70.0 1.00 1.85
NBL 170120C00075000 C 01/20/17 75.0 0.55 1.20
NBL 170120C00080000 C 01/20/17 80.0 0.30 1.00
NBL 170120C00085000 C 01/20/17 85.0 0.15 0.70
NBL 170120C00090000 C 01/20/17 90.0 0.10 0.50
NBL 170120P00022500 P 01/20/17 22.5 0.70 1.30
NBL 170120P00025000 P 01/20/17 25.0 1.00 1.70
NBL 170120P00027500 P 01/20/17 27.5 1.45 2.05
NBL 170120P00030000 P 01/20/17 30.0 1.95 2.60
NBL 170120P00032500 P 01/20/17 32.5 2.55 3.30
NBL 170120P00035000 P 01/20/17 35.0 3.30 4.00
NBL 170120P00037500 P 01/20/17 37.5 4.10 4.80
NBL 170120P00040000 P 01/20/17 40.0 5.00 5.80
NBL 170120P00042500 P 01/20/17 42.5 6.10 6.80
NBL 170120P00045000 P 01/20/17 45.0 7.20 8.00
NBL 170120P00047500 P 01/20/17 47.5 8.50 9.60
NBL 170120P00050000 P 01/20/17 50.0 9.80 10.80
NBL 170120P00052500 P 01/20/17 52.5 11.30 12.60
NBL 170120P00055000 P 01/20/17 55.0 13.00 14.10
NBL 170120P00057500 P 01/20/17 57.5 14.80 16.00
NBL 170120P00060000 P 01/20/17 60.0 16.70 17.90
NBL 170120P00062500 P 01/20/17 62.5 18.70 19.80
NBL 170120P00065000 P 01/20/17 65.0 20.70 21.80
NBL 170120P00067500 P 01/20/17 67.5 22.50 24.00
NBL 170120P00070000 P 01/20/17 70.0 24.30 26.20
NBL 170120P00075000 P 01/20/17 75.0 28.90 31.60
NBL 170120P00080000 P 01/20/17 80.0 33.70 35.60
NBL 170120P00085000 P 01/20/17 85.0 38.30 40.50
NBL 170120P00090000 P 01/20/17 90.0 42.70 45.70

OPRA data is delayed 15 minutes.