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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NBL 150220C00030000 C 02/20/15 30.0 15.90 19.60
NBL 150220C00032500 C 02/20/15 32.5 13.90 15.80
NBL 150220C00035000 C 02/20/15 35.0 11.50 13.50
NBL 150220C00037500 C 02/20/15 37.5 9.10 10.80
NBL 150220C00040000 C 02/20/15 40.0 6.70 8.40
NBL 150220C00042500 C 02/20/15 42.5 4.60 6.00
NBL 150220C00045000 C 02/20/15 45.0 3.30 3.70
NBL 150220C00047500 C 02/20/15 47.5 1.80 2.10
NBL 150220C00050000 C 02/20/15 50.0 0.80 0.95
NBL 150220C00052500 C 02/20/15 52.5 0.25 0.45
NBL 150220C00055000 C 02/20/15 55.0 0.05 0.20
NBL 150220C00057500 C 02/20/15 57.5 0.00 0.10
NBL 150220C00060000 C 02/20/15 60.0 0.00 0.05
NBL 150220C00062500 C 02/20/15 62.5 0.00 0.05
NBL 150220C00065000 C 02/20/15 65.0 0.00 0.05
NBL 150220C00067500 C 02/20/15 67.5 0.00 0.05
NBL 150220C00070000 C 02/20/15 70.0 0.00 0.05
NBL 150220C00072500 C 02/20/15 72.5 0.00 0.05
NBL 150220C00075000 C 02/20/15 75.0 0.00 0.05
NBL 150220C00077500 C 02/20/15 77.5 0.00 0.05
NBL 150220C00080000 C 02/20/15 80.0 0.00 0.05
NBL 150220C00082500 C 02/20/15 82.5 0.00 0.05
NBL 150220C00085000 C 02/20/15 85.0 0.00 0.05
NBL 150220C00087500 C 02/20/15 87.5 0.00 0.05
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 0.05
NBL 150220P00032500 P 02/20/15 32.5 0.00 0.10
NBL 150220P00035000 P 02/20/15 35.0 0.00 0.15
NBL 150220P00037500 P 02/20/15 37.5 0.05 0.25
NBL 150220P00040000 P 02/20/15 40.0 0.20 0.30
NBL 150220P00042500 P 02/20/15 42.5 0.45 0.60
NBL 150220P00045000 P 02/20/15 45.0 0.95 1.15
NBL 150220P00047500 P 02/20/15 47.5 1.90 2.10
NBL 150220P00050000 P 02/20/15 50.0 3.20 3.60
NBL 150220P00052500 P 02/20/15 52.5 4.90 6.40
NBL 150220P00055000 P 02/20/15 55.0 7.10 8.80
NBL 150220P00057500 P 02/20/15 57.5 9.40 11.30
NBL 150220P00060000 P 02/20/15 60.0 11.90 13.80
NBL 150220P00062500 P 02/20/15 62.5 13.10 16.40
NBL 150220P00065000 P 02/20/15 65.0 15.60 18.90
NBL 150220P00067500 P 02/20/15 67.5 19.00 22.30
NBL 150220P00070000 P 02/20/15 70.0 20.90 24.60
NBL 150220P00072500 P 02/20/15 72.5 23.40 27.00
NBL 150220P00075000 P 02/20/15 75.0 26.80 29.40
NBL 150220P00077500 P 02/20/15 77.5 28.00 32.30
NBL 150220P00080000 P 02/20/15 80.0 31.20 34.40
NBL 150220P00082500 P 02/20/15 82.5 33.50 36.90
NBL 150220P00085000 P 02/20/15 85.0 35.60 39.80
NBL 150220P00087500 P 02/20/15 87.5 38.40 42.30
NBL 150220P00090000 P 02/20/15 90.0 40.40 44.80
NBL 150220P00095000 P 02/20/15 95.0 45.40 49.80
NBL 150220P00100000 P 02/20/15 100.0 50.40 54.80
NBL 150320C00025000 C 03/20/15 25.0 20.40 24.80
NBL 150320C00027500 C 03/20/15 27.5 18.80 20.70
NBL 150320C00030000 C 03/20/15 30.0 16.50 18.80
NBL 150320C00032500 C 03/20/15 32.5 14.10 15.80
NBL 150320C00035000 C 03/20/15 35.0 11.60 13.40
NBL 150320C00037500 C 03/20/15 37.5 9.20 10.90
NBL 150320C00040000 C 03/20/15 40.0 7.20 8.70
NBL 150320C00042500 C 03/20/15 42.5 5.80 6.30
NBL 150320C00045000 C 03/20/15 45.0 4.00 4.30
NBL 150320C00047500 C 03/20/15 47.5 2.60 2.80
NBL 150320C00050000 C 03/20/15 50.0 1.50 1.70
NBL 150320C00052500 C 03/20/15 52.5 0.80 0.95
NBL 150320C00055000 C 03/20/15 55.0 0.35 0.55
NBL 150320C00060000 C 03/20/15 60.0 0.05 0.20
NBL 150320P00025000 P 03/20/15 25.0 0.00 0.10
NBL 150320P00027500 P 03/20/15 27.5 0.00 0.10
NBL 150320P00030000 P 03/20/15 30.0 0.00 0.20
NBL 150320P00032500 P 03/20/15 32.5 0.05 0.25
NBL 150320P00035000 P 03/20/15 35.0 0.15 0.35
NBL 150320P00037500 P 03/20/15 37.5 0.30 0.55
NBL 150320P00040000 P 03/20/15 40.0 0.55 0.80
NBL 150320P00042500 P 03/20/15 42.5 1.00 1.15
NBL 150320P00045000 P 03/20/15 45.0 1.60 1.85
NBL 150320P00047500 P 03/20/15 47.5 2.55 2.85
NBL 150320P00050000 P 03/20/15 50.0 3.90 4.30
NBL 150320P00052500 P 03/20/15 52.5 5.70 6.10
NBL 150320P00055000 P 03/20/15 55.0 7.50 9.00
NBL 150320P00060000 P 03/20/15 60.0 12.00 13.80
NBL 150515C00027500 C 05/15/15 27.5 19.00 20.80
NBL 150515C00030000 C 05/15/15 30.0 16.60 18.40
NBL 150515C00032500 C 05/15/15 32.5 14.30 16.00
NBL 150515C00035000 C 05/15/15 35.0 12.00 13.70
NBL 150515C00037500 C 05/15/15 37.5 9.90 11.40
NBL 150515C00040000 C 05/15/15 40.0 8.50 9.10
NBL 150515C00042500 C 05/15/15 42.5 6.70 7.20
NBL 150515C00045000 C 05/15/15 45.0 5.10 5.40
NBL 150515C00047500 C 05/15/15 47.5 3.70 4.00
NBL 150515C00050000 C 05/15/15 50.0 2.55 2.80
NBL 150515C00052500 C 05/15/15 52.5 1.70 1.90
NBL 150515C00055000 C 05/15/15 55.0 1.05 1.25
NBL 150515C00057500 C 05/15/15 57.5 0.65 0.85
NBL 150515C00060000 C 05/15/15 60.0 0.35 0.55
NBL 150515C00062500 C 05/15/15 62.5 0.15 0.40
NBL 150515C00065000 C 05/15/15 65.0 0.05 0.25
NBL 150515C00067500 C 05/15/15 67.5 0.05 0.20
NBL 150515C00070000 C 05/15/15 70.0 0.00 0.15
NBL 150515C00072500 C 05/15/15 72.5 0.00 0.10
NBL 150515C00075000 C 05/15/15 75.0 0.00 0.10
NBL 150515C00077500 C 05/15/15 77.5 0.00 0.10
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 0.10 0.30
NBL 150515P00030000 P 05/15/15 30.0 0.20 0.40
NBL 150515P00032500 P 05/15/15 32.5 0.30 0.55
NBL 150515P00035000 P 05/15/15 35.0 0.55 0.75
NBL 150515P00037500 P 05/15/15 37.5 0.85 1.10
NBL 150515P00040000 P 05/15/15 40.0 1.25 1.45
NBL 150515P00042500 P 05/15/15 42.5 1.85 2.05
NBL 150515P00045000 P 05/15/15 45.0 2.65 2.95
NBL 150515P00047500 P 05/15/15 47.5 3.80 4.10
NBL 150515P00050000 P 05/15/15 50.0 5.10 5.40
NBL 150515P00052500 P 05/15/15 52.5 6.70 7.10
NBL 150515P00055000 P 05/15/15 55.0 8.50 9.00
NBL 150515P00057500 P 05/15/15 57.5 10.20 11.80
NBL 150515P00060000 P 05/15/15 60.0 12.40 14.10
NBL 150515P00062500 P 05/15/15 62.5 14.60 16.50
NBL 150515P00065000 P 05/15/15 65.0 16.80 19.00
NBL 150515P00067500 P 05/15/15 67.5 19.50 21.30
NBL 150515P00070000 P 05/15/15 70.0 22.00 23.80
NBL 150515P00072500 P 05/15/15 72.5 23.20 27.30
NBL 150515P00075000 P 05/15/15 75.0 25.60 29.90
NBL 150515P00077500 P 05/15/15 77.5 27.90 32.30
NBL 150515P00080000 P 05/15/15 80.0 30.50 34.90
NBL 150515P00085000 P 05/15/15 85.0 35.40 39.80
NBL 150515P00090000 P 05/15/15 90.0 40.60 44.80
NBL 150515P00095000 P 05/15/15 95.0 45.30 49.70
NBL 150515P00100000 P 05/15/15 100.0 50.50 54.80
NBL 150821C00025000 C 08/21/15 25.0 21.50 23.80
NBL 150821C00027500 C 08/21/15 27.5 19.00 21.40
NBL 150821C00030000 C 08/21/15 30.0 16.80 18.60
NBL 150821C00032500 C 08/21/15 32.5 14.70 16.40
NBL 150821C00035000 C 08/21/15 35.0 12.60 14.20
NBL 150821C00037500 C 08/21/15 37.5 10.60 12.10
NBL 150821C00040000 C 08/21/15 40.0 9.40 10.10
NBL 150821C00042500 C 08/21/15 42.5 7.70 8.30
NBL 150821C00045000 C 08/21/15 45.0 6.20 6.60
NBL 150821C00047500 C 08/21/15 47.5 4.90 5.30
NBL 150821C00050000 C 08/21/15 50.0 3.70 4.10
NBL 150821C00052500 C 08/21/15 52.5 2.80 3.10
NBL 150821C00055000 C 08/21/15 55.0 2.05 2.40
NBL 150821C00057500 C 08/21/15 57.5 1.45 1.75
NBL 150821C00060000 C 08/21/15 60.0 1.00 1.30
NBL 150821C00065000 C 08/21/15 65.0 0.45 0.70
NBL 150821P00025000 P 08/21/15 25.0 0.15 0.40
NBL 150821P00027500 P 08/21/15 27.5 0.30 0.55
NBL 150821P00030000 P 08/21/15 30.0 0.55 0.75
NBL 150821P00032500 P 08/21/15 32.5 0.80 1.05
NBL 150821P00035000 P 08/21/15 35.0 1.15 1.45
NBL 150821P00037500 P 08/21/15 37.5 1.60 1.95
NBL 150821P00040000 P 08/21/15 40.0 2.20 2.60
NBL 150821P00042500 P 08/21/15 42.5 2.95 3.30
NBL 150821P00045000 P 08/21/15 45.0 3.90 4.30
NBL 150821P00047500 P 08/21/15 47.5 5.00 5.50
NBL 150821P00050000 P 08/21/15 50.0 6.30 6.90
NBL 150821P00052500 P 08/21/15 52.5 7.90 8.50
NBL 150821P00055000 P 08/21/15 55.0 9.60 10.20
NBL 150821P00057500 P 08/21/15 57.5 11.50 12.10
NBL 150821P00060000 P 08/21/15 60.0 13.20 14.90
NBL 150821P00065000 P 08/21/15 65.0 17.50 19.40
NBL 160115C00022500 C 01/15/16 22.5 23.70 26.10
NBL 160115C00025000 C 01/15/16 25.0 20.90 24.20
NBL 160115C00027500 C 01/15/16 27.5 19.00 21.40
NBL 160115C00030000 C 01/15/16 30.0 16.80 19.20
NBL 160115C00032500 C 01/15/16 32.5 14.20 17.70
NBL 160115C00035000 C 01/15/16 35.0 13.20 14.90
NBL 160115C00037500 C 01/15/16 37.5 12.10 12.80
NBL 160115C00040000 C 01/15/16 40.0 10.40 11.10
NBL 160115C00042500 C 01/15/16 42.5 8.80 9.50
NBL 160115C00045000 C 01/15/16 45.0 7.40 8.10
NBL 160115C00047500 C 01/15/16 47.5 6.10 6.80
NBL 160115C00050000 C 01/15/16 50.0 5.00 5.60
NBL 160115C00052500 C 01/15/16 52.5 4.00 4.50
NBL 160115C00055000 C 01/15/16 55.0 3.10 3.60
NBL 160115C00057500 C 01/15/16 57.5 2.45 2.95
NBL 160115C00060000 C 01/15/16 60.0 1.85 2.30
NBL 160115C00062500 C 01/15/16 62.5 1.40 1.85
NBL 160115C00065000 C 01/15/16 65.0 1.00 1.45
NBL 160115C00067500 C 01/15/16 67.5 0.70 1.15
NBL 160115C00070000 C 01/15/16 70.0 0.50 0.95
NBL 160115C00072500 C 01/15/16 72.5 0.35 0.75
NBL 160115C00075000 C 01/15/16 75.0 0.25 0.55
NBL 160115C00077500 C 01/15/16 77.5 0.15 0.45
NBL 160115C00080000 C 01/15/16 80.0 0.10 0.35
NBL 160115C00082500 C 01/15/16 82.5 0.05 0.25
NBL 160115C00085000 C 01/15/16 85.0 0.10 0.20
NBL 160115C00087500 C 01/15/16 87.5 0.00 0.15
NBL 160115C00090000 C 01/15/16 90.0 0.00 0.15
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 0.10
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 160115P00022500 P 01/15/16 22.5 0.30 0.55
NBL 160115P00025000 P 01/15/16 25.0 0.40 0.80
NBL 160115P00027500 P 01/15/16 27.5 0.70 1.05
NBL 160115P00030000 P 01/15/16 30.0 1.00 1.35
NBL 160115P00032500 P 01/15/16 32.5 1.35 1.80
NBL 160115P00035000 P 01/15/16 35.0 1.85 2.30
NBL 160115P00037500 P 01/15/16 37.5 2.45 2.90
NBL 160115P00040000 P 01/15/16 40.0 3.20 3.50
NBL 160115P00042500 P 01/15/16 42.5 4.10 4.50
NBL 160115P00045000 P 01/15/16 45.0 5.10 5.50
NBL 160115P00047500 P 01/15/16 47.5 6.20 6.70
NBL 160115P00050000 P 01/15/16 50.0 7.60 8.10
NBL 160115P00052500 P 01/15/16 52.5 9.00 9.70
NBL 160115P00055000 P 01/15/16 55.0 10.70 11.40
NBL 160115P00057500 P 01/15/16 57.5 12.50 13.20
NBL 160115P00060000 P 01/15/16 60.0 14.40 15.10
NBL 160115P00062500 P 01/15/16 62.5 16.40 17.10
NBL 160115P00065000 P 01/15/16 65.0 18.10 19.90
NBL 160115P00067500 P 01/15/16 67.5 20.50 22.20
NBL 160115P00070000 P 01/15/16 70.0 22.80 24.50
NBL 160115P00072500 P 01/15/16 72.5 25.00 26.80
NBL 160115P00075000 P 01/15/16 75.0 26.80 29.50
NBL 160115P00077500 P 01/15/16 77.5 28.10 32.70
NBL 160115P00080000 P 01/15/16 80.0 31.90 34.20
NBL 160115P00082500 P 01/15/16 82.5 34.00 36.50
NBL 160115P00085000 P 01/15/16 85.0 35.40 40.00
NBL 160115P00087500 P 01/15/16 87.5 38.90 41.70
NBL 160115P00090000 P 01/15/16 90.0 40.30 44.70
NBL 160115P00095000 P 01/15/16 95.0 45.10 49.90
NBL 160115P00100000 P 01/15/16 100.0 50.30 54.90
NBL 160115P00105000 P 01/15/16 105.0 55.20 59.70
NBL 160115P00110000 P 01/15/16 110.0 60.20 64.70
NBL 160115P00115000 P 01/15/16 115.0 65.20 69.70
NBL 170120C00022500 C 01/20/17 22.5 24.00 27.00
NBL 170120C00025000 C 01/20/17 25.0 21.60 24.80
NBL 170120C00027500 C 01/20/17 27.5 19.80 22.60
NBL 170120C00030000 C 01/20/17 30.0 17.90 20.70
NBL 170120C00032500 C 01/20/17 32.5 16.00 18.80
NBL 170120C00035000 C 01/20/17 35.0 13.30 17.80
NBL 170120C00037500 C 01/20/17 37.5 13.30 15.40
NBL 170120C00040000 C 01/20/17 40.0 11.70 14.00
NBL 170120C00042500 C 01/20/17 42.5 10.30 12.40
NBL 170120C00045000 C 01/20/17 45.0 9.00 11.20
NBL 170120C00047500 C 01/20/17 47.5 7.70 9.90
NBL 170120C00050000 C 01/20/17 50.0 7.00 8.80
NBL 170120C00052500 C 01/20/17 52.5 5.60 7.80
NBL 170120C00055000 C 01/20/17 55.0 4.80 6.90
NBL 170120C00057500 C 01/20/17 57.5 4.00 6.10
NBL 170120C00060000 C 01/20/17 60.0 3.30 5.30
NBL 170120C00062500 C 01/20/17 62.5 2.55 4.70
NBL 170120C00065000 C 01/20/17 65.0 2.15 4.00
NBL 170120C00067500 C 01/20/17 67.5 1.70 3.50
NBL 170120C00070000 C 01/20/17 70.0 1.30 3.10
NBL 170120C00075000 C 01/20/17 75.0 0.75 2.40
NBL 170120C00080000 C 01/20/17 80.0 0.35 1.80
NBL 170120C00085000 C 01/20/17 85.0 0.15 1.35
NBL 170120C00090000 C 01/20/17 90.0 0.20 1.00
NBL 170120P00022500 P 01/20/17 22.5 0.60 1.55
NBL 170120P00025000 P 01/20/17 25.0 0.90 2.00
NBL 170120P00027500 P 01/20/17 27.5 1.30 2.50
NBL 170120P00030000 P 01/20/17 30.0 1.75 3.00
NBL 170120P00032500 P 01/20/17 32.5 2.35 3.60
NBL 170120P00035000 P 01/20/17 35.0 3.10 4.40
NBL 170120P00037500 P 01/20/17 37.5 3.80 5.20
NBL 170120P00040000 P 01/20/17 40.0 4.70 6.20
NBL 170120P00042500 P 01/20/17 42.5 5.70 7.20
NBL 170120P00045000 P 01/20/17 45.0 6.80 8.40
NBL 170120P00047500 P 01/20/17 47.5 8.00 9.70
NBL 170120P00050000 P 01/20/17 50.0 9.30 11.10
NBL 170120P00052500 P 01/20/17 52.5 11.00 12.60
NBL 170120P00055000 P 01/20/17 55.0 12.60 14.20
NBL 170120P00057500 P 01/20/17 57.5 14.30 15.90
NBL 170120P00060000 P 01/20/17 60.0 16.10 17.70
NBL 170120P00062500 P 01/20/17 62.5 17.90 19.60
NBL 170120P00065000 P 01/20/17 65.0 19.90 21.60
NBL 170120P00067500 P 01/20/17 67.5 21.40 23.50
NBL 170120P00070000 P 01/20/17 70.0 23.60 25.60
NBL 170120P00075000 P 01/20/17 75.0 27.90 31.20
NBL 170120P00080000 P 01/20/17 80.0 31.60 35.90
NBL 170120P00085000 P 01/20/17 85.0 36.90 40.20
NBL 170120P00090000 P 01/20/17 90.0 41.70 45.10

OPRA data is delayed 15 minutes.