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 (2017-09-01)Premium Content

Newfield Exploration Co (NFX)
As of Sep 26 2017 10:34AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 171020C00017000 C 10/20/17 17.0 12.40 12.90
NFX 171020C00018000 C 10/20/17 18.0 11.40 11.70
NFX 171020C00019000 C 10/20/17 19.0 10.40 10.70
NFX 171020C00020000 C 10/20/17 20.0 9.40 9.80
NFX 171020C00021000 C 10/20/17 21.0 8.40 8.80
NFX 171020C00022000 C 10/20/17 22.0 7.40 7.70
NFX 171020C00023000 C 10/20/17 23.0 6.40 6.70
NFX 171020C00024000 C 10/20/17 24.0 5.40 5.70
NFX 171020C00025000 C 10/20/17 25.0 4.40 4.70
NFX 171020C00026000 C 10/20/17 26.0 3.50 3.80
NFX 171020C00027000 C 10/20/17 27.0 2.70 2.80
NFX 171020C00028000 C 10/20/17 28.0 1.90 2.00
NFX 171020C00029000 C 10/20/17 29.0 1.25 1.35
NFX 171020C00030000 C 10/20/17 30.0 0.75 0.80
NFX 171020C00031000 C 10/20/17 31.0 0.40 0.50
NFX 171020C00032000 C 10/20/17 32.0 0.20 0.25
NFX 171020C00033000 C 10/20/17 33.0 0.10 0.15
NFX 171020P00017000 P 10/20/17 17.0 0.00 0.05
NFX 171020P00018000 P 10/20/17 18.0 0.00 0.05
NFX 171020P00019000 P 10/20/17 19.0 0.00 0.05
NFX 171020P00020000 P 10/20/17 20.0 0.00 0.05
NFX 171020P00021000 P 10/20/17 21.0 0.00 0.05
NFX 171020P00022000 P 10/20/17 22.0 0.00 0.10
NFX 171020P00023000 P 10/20/17 23.0 0.00 0.10
NFX 171020P00024000 P 10/20/17 24.0 0.00 0.15
NFX 171020P00025000 P 10/20/17 25.0 0.05 0.15
NFX 171020P00026000 P 10/20/17 26.0 0.05 0.15
NFX 171020P00027000 P 10/20/17 27.0 0.20 0.25
NFX 171020P00028000 P 10/20/17 28.0 0.40 0.45
NFX 171020P00029000 P 10/20/17 29.0 0.70 0.80
NFX 171020P00030000 P 10/20/17 30.0 1.25 1.30
NFX 171020P00031000 P 10/20/17 31.0 1.85 1.95
NFX 171020P00032000 P 10/20/17 32.0 2.65 2.75
NFX 171020P00033000 P 10/20/17 33.0 3.50 4.00
NFX 171117C00019000 C 11/17/17 19.0 10.40 10.70
NFX 171117C00020000 C 11/17/17 20.0 9.40 9.70
NFX 171117C00021000 C 11/17/17 21.0 8.40 8.70
NFX 171117C00022000 C 11/17/17 22.0 7.40 7.70
NFX 171117C00023000 C 11/17/17 23.0 6.50 6.80
NFX 171117C00024000 C 11/17/17 24.0 5.60 5.80
NFX 171117C00025000 C 11/17/17 25.0 4.70 5.00
NFX 171117C00026000 C 11/17/17 26.0 3.90 4.10
NFX 171117C00027000 C 11/17/17 27.0 3.20 3.30
NFX 171117C00028000 C 11/17/17 28.0 2.50 2.60
NFX 171117C00029000 C 11/17/17 29.0 1.95 2.00
NFX 171117C00030000 C 11/17/17 30.0 1.40 1.45
NFX 171117C00031000 C 11/17/17 31.0 1.00 1.05
NFX 171117C00032000 C 11/17/17 32.0 0.65 0.75
NFX 171117C00033000 C 11/17/17 33.0 0.45 0.50
NFX 171117C00034000 C 11/17/17 34.0 0.30 0.35
NFX 171117C00035000 C 11/17/17 35.0 0.20 0.25
NFX 171117P00019000 P 11/17/17 19.0 0.00 0.10
NFX 171117P00020000 P 11/17/17 20.0 0.00 0.15
NFX 171117P00021000 P 11/17/17 21.0 0.00 0.15
NFX 171117P00022000 P 11/17/17 22.0 0.00 0.15
NFX 171117P00023000 P 11/17/17 23.0 0.05 0.15
NFX 171117P00024000 P 11/17/17 24.0 0.15 0.20
NFX 171117P00025000 P 11/17/17 25.0 0.25 0.30
NFX 171117P00026000 P 11/17/17 26.0 0.45 0.50
NFX 171117P00027000 P 11/17/17 27.0 0.65 0.70
NFX 171117P00028000 P 11/17/17 28.0 0.95 1.00
NFX 171117P00029000 P 11/17/17 29.0 1.35 1.40
NFX 171117P00030000 P 11/17/17 30.0 1.85 1.90
NFX 171117P00031000 P 11/17/17 31.0 2.45 2.50
NFX 171117P00032000 P 11/17/17 32.0 3.10 3.20
NFX 171117P00033000 P 11/17/17 33.0 3.80 4.00
NFX 171117P00034000 P 11/17/17 34.0 4.60 4.90
NFX 171117P00035000 P 11/17/17 35.0 5.50 5.80
NFX 171215C00015000 C 12/15/17 15.0 14.40 14.70
NFX 171215C00016000 C 12/15/17 16.0 13.40 13.70
NFX 171215C00017000 C 12/15/17 17.0 12.40 12.70
NFX 171215C00018000 C 12/15/17 18.0 11.40 11.70
NFX 171215C00019000 C 12/15/17 19.0 10.40 10.70
NFX 171215C00020000 C 12/15/17 20.0 9.50 9.80
NFX 171215C00021000 C 12/15/17 21.0 8.50 8.80
NFX 171215C00022000 C 12/15/17 22.0 7.60 7.90
NFX 171215C00023000 C 12/15/17 23.0 6.70 7.00
NFX 171215C00024000 C 12/15/17 24.0 5.80 6.10
NFX 171215C00025000 C 12/15/17 25.0 4.90 5.20
NFX 171215C00026000 C 12/15/17 26.0 4.20 4.40
NFX 171215C00027000 C 12/15/17 27.0 3.50 3.70
NFX 171215C00028000 C 12/15/17 28.0 2.85 3.00
NFX 171215C00029000 C 12/15/17 29.0 2.30 2.40
NFX 171215C00030000 C 12/15/17 30.0 1.80 1.90
NFX 171215C00031000 C 12/15/17 31.0 1.35 1.45
NFX 171215C00032000 C 12/15/17 32.0 1.00 1.10
NFX 171215C00033000 C 12/15/17 33.0 0.75 0.85
NFX 171215C00034000 C 12/15/17 34.0 0.55 0.65
NFX 171215C00035000 C 12/15/17 35.0 0.40 0.45
NFX 171215C00036000 C 12/15/17 36.0 0.25 0.35
NFX 171215C00037000 C 12/15/17 37.0 0.15 0.25
NFX 171215C00038000 C 12/15/17 38.0 0.10 0.20
NFX 171215C00039000 C 12/15/17 39.0 0.05 0.15
NFX 171215C00040000 C 12/15/17 40.0 0.05 0.15
NFX 171215C00041000 C 12/15/17 41.0 0.00 0.15
NFX 171215C00042000 C 12/15/17 42.0 0.00 0.15
NFX 171215C00043000 C 12/15/17 43.0 0.00 0.15
NFX 171215C00044000 C 12/15/17 44.0 0.00 0.10
NFX 171215C00045000 C 12/15/17 45.0 0.00 0.10
NFX 171215C00046000 C 12/15/17 46.0 0.00 0.10
NFX 171215C00047000 C 12/15/17 47.0 0.00 0.10
NFX 171215C00048000 C 12/15/17 48.0 0.00 0.10
NFX 171215C00049000 C 12/15/17 49.0 0.00 0.05
NFX 171215C00050000 C 12/15/17 50.0 0.00 0.05
NFX 171215P00015000 P 12/15/17 15.0 0.00 0.10
NFX 171215P00016000 P 12/15/17 16.0 0.00 0.10
NFX 171215P00017000 P 12/15/17 17.0 0.00 0.15
NFX 171215P00018000 P 12/15/17 18.0 0.00 0.15
NFX 171215P00019000 P 12/15/17 19.0 0.00 0.15
NFX 171215P00020000 P 12/15/17 20.0 0.00 0.15
NFX 171215P00021000 P 12/15/17 21.0 0.05 0.15
NFX 171215P00022000 P 12/15/17 22.0 0.10 0.20
NFX 171215P00023000 P 12/15/17 23.0 0.20 0.30
NFX 171215P00024000 P 12/15/17 24.0 0.30 0.40
NFX 171215P00025000 P 12/15/17 25.0 0.50 0.55
NFX 171215P00026000 P 12/15/17 26.0 0.70 0.75
NFX 171215P00027000 P 12/15/17 27.0 0.95 1.05
NFX 171215P00028000 P 12/15/17 28.0 1.30 1.40
NFX 171215P00029000 P 12/15/17 29.0 1.70 1.80
NFX 171215P00030000 P 12/15/17 30.0 2.20 2.30
NFX 171215P00031000 P 12/15/17 31.0 2.75 2.90
NFX 171215P00032000 P 12/15/17 32.0 3.40 3.60
NFX 171215P00033000 P 12/15/17 33.0 4.10 4.30
NFX 171215P00034000 P 12/15/17 34.0 4.90 5.20
NFX 171215P00035000 P 12/15/17 35.0 5.70 6.00
NFX 171215P00036000 P 12/15/17 36.0 6.60 6.90
NFX 171215P00037000 P 12/15/17 37.0 7.50 7.80
NFX 171215P00038000 P 12/15/17 38.0 8.50 8.80
NFX 171215P00039000 P 12/15/17 39.0 9.40 9.70
NFX 171215P00040000 P 12/15/17 40.0 10.40 10.70
NFX 171215P00041000 P 12/15/17 41.0 11.40 11.70
NFX 171215P00042000 P 12/15/17 42.0 12.40 12.70
NFX 171215P00043000 P 12/15/17 43.0 13.40 13.70
NFX 171215P00044000 P 12/15/17 44.0 14.40 14.70
NFX 171215P00045000 P 12/15/17 45.0 15.40 15.70
NFX 171215P00046000 P 12/15/17 46.0 16.40 16.70
NFX 171215P00047000 P 12/15/17 47.0 17.40 17.70
NFX 171215P00048000 P 12/15/17 48.0 18.40 18.70
NFX 171215P00049000 P 12/15/17 49.0 19.40 19.70
NFX 171215P00050000 P 12/15/17 50.0 20.40 20.70
NFX 180119C00013000 C 01/19/18 13.0 16.40 16.70
NFX 180119C00014000 C 01/19/18 14.0 15.40 15.70
NFX 180119C00015000 C 01/19/18 15.0 14.40 14.70
NFX 180119C00016000 C 01/19/18 16.0 13.40 13.70
NFX 180119C00017000 C 01/19/18 17.0 12.40 12.70
NFX 180119C00018000 C 01/19/18 18.0 11.50 11.80
NFX 180119C00019000 C 01/19/18 19.0 10.50 10.80
NFX 180119C00020000 C 01/19/18 20.0 9.50 9.80
NFX 180119C00021000 C 01/19/18 21.0 8.60 8.90
NFX 180119C00022000 C 01/19/18 22.0 7.70 8.00
NFX 180119C00023000 C 01/19/18 23.0 6.80 7.10
NFX 180119C00024000 C 01/19/18 24.0 6.00 6.20
NFX 180119C00025000 C 01/19/18 25.0 5.20 5.40
NFX 180119C00026000 C 01/19/18 26.0 4.40 4.70
NFX 180119C00027000 C 01/19/18 27.0 3.80 4.00
NFX 180119C00028000 C 01/19/18 28.0 3.10 3.30
NFX 180119C00029000 C 01/19/18 29.0 2.60 2.70
NFX 180119C00030000 C 01/19/18 30.0 2.10 2.20
NFX 180119C00031000 C 01/19/18 31.0 1.65 1.80
NFX 180119C00032000 C 01/19/18 32.0 1.30 1.40
NFX 180119C00033000 C 01/19/18 33.0 1.00 1.10
NFX 180119C00034000 C 01/19/18 34.0 0.75 0.85
NFX 180119C00035000 C 01/19/18 35.0 0.55 0.65
NFX 180119C00036000 C 01/19/18 36.0 0.40 0.50
NFX 180119C00037000 C 01/19/18 37.0 0.30 0.40
NFX 180119C00038000 C 01/19/18 38.0 0.20 0.30
NFX 180119C00039000 C 01/19/18 39.0 0.15 0.25
NFX 180119C00040000 C 01/19/18 40.0 0.10 0.20
NFX 180119C00041000 C 01/19/18 41.0 0.05 0.15
NFX 180119C00042000 C 01/19/18 42.0 0.05 0.15
NFX 180119C00043000 C 01/19/18 43.0 0.00 0.15
NFX 180119C00044000 C 01/19/18 44.0 0.00 0.15
NFX 180119C00045000 C 01/19/18 45.0 0.00 0.15
NFX 180119C00046000 C 01/19/18 46.0 0.00 0.15
NFX 180119C00047000 C 01/19/18 47.0 0.00 0.15
NFX 180119C00048000 C 01/19/18 48.0 0.00 0.10
NFX 180119C00049000 C 01/19/18 49.0 0.00 0.10
NFX 180119C00050000 C 01/19/18 50.0 0.00 0.10
NFX 180119C00055000 C 01/19/18 55.0 0.00 0.05
NFX 180119C00060000 C 01/19/18 60.0 0.00 0.05
NFX 180119C00065000 C 01/19/18 65.0 0.00 0.05
NFX 180119P00013000 P 01/19/18 13.0 0.00 0.10
NFX 180119P00014000 P 01/19/18 14.0 0.00 0.10
NFX 180119P00015000 P 01/19/18 15.0 0.00 0.10
NFX 180119P00016000 P 01/19/18 16.0 0.00 0.15
NFX 180119P00017000 P 01/19/18 17.0 0.00 0.15
NFX 180119P00018000 P 01/19/18 18.0 0.00 0.15
NFX 180119P00019000 P 01/19/18 19.0 0.05 0.15
NFX 180119P00020000 P 01/19/18 20.0 0.10 0.15
NFX 180119P00021000 P 01/19/18 21.0 0.15 0.20
NFX 180119P00022000 P 01/19/18 22.0 0.20 0.30
NFX 180119P00023000 P 01/19/18 23.0 0.35 0.45
NFX 180119P00024000 P 01/19/18 24.0 0.50 0.60
NFX 180119P00025000 P 01/19/18 25.0 0.65 0.80
NFX 180119P00026000 P 01/19/18 26.0 0.90 1.05
NFX 180119P00027000 P 01/19/18 27.0 1.20 1.30
NFX 180119P00028000 P 01/19/18 28.0 1.55 1.65
NFX 180119P00029000 P 01/19/18 29.0 2.00 2.10
NFX 180119P00030000 P 01/19/18 30.0 2.50 2.60
NFX 180119P00031000 P 01/19/18 31.0 3.00 3.20
NFX 180119P00032000 P 01/19/18 32.0 3.60 3.80
NFX 180119P00033000 P 01/19/18 33.0 4.30 4.50
NFX 180119P00034000 P 01/19/18 34.0 5.10 5.30
NFX 180119P00035000 P 01/19/18 35.0 5.90 6.10
NFX 180119P00036000 P 01/19/18 36.0 6.70 7.00
NFX 180119P00037000 P 01/19/18 37.0 7.60 7.90
NFX 180119P00038000 P 01/19/18 38.0 8.50 8.80
NFX 180119P00039000 P 01/19/18 39.0 9.50 9.80
NFX 180119P00040000 P 01/19/18 40.0 10.40 10.70
NFX 180119P00041000 P 01/19/18 41.0 11.40 11.70
NFX 180119P00042000 P 01/19/18 42.0 12.40 12.70
NFX 180119P00043000 P 01/19/18 43.0 13.40 13.70
NFX 180119P00044000 P 01/19/18 44.0 14.40 14.70
NFX 180119P00045000 P 01/19/18 45.0 15.40 15.70
NFX 180119P00046000 P 01/19/18 46.0 16.40 16.70
NFX 180119P00047000 P 01/19/18 47.0 17.40 17.70
NFX 180119P00048000 P 01/19/18 48.0 18.40 18.70
NFX 180119P00049000 P 01/19/18 49.0 19.40 19.70
NFX 180119P00050000 P 01/19/18 50.0 20.40 20.70
NFX 180119P00055000 P 01/19/18 55.0 25.40 25.70
NFX 180119P00060000 P 01/19/18 60.0 30.40 30.70
NFX 180119P00065000 P 01/19/18 65.0 35.40 35.70
NFX 180316C00014000 C 03/16/18 14.0 15.40 15.70
NFX 180316C00015000 C 03/16/18 15.0 14.50 14.80
NFX 180316C00016000 C 03/16/18 16.0 13.50 13.80
NFX 180316C00017000 C 03/16/18 17.0 12.50 12.80
NFX 180316C00018000 C 03/16/18 18.0 11.60 11.90
NFX 180316C00019000 C 03/16/18 19.0 10.70 11.00
NFX 180316C00020000 C 03/16/18 20.0 9.80 10.10
NFX 180316C00021000 C 03/16/18 21.0 8.80 9.20
NFX 180316C00022000 C 03/16/18 22.0 8.00 8.30
NFX 180316C00023000 C 03/16/18 23.0 7.20 7.50
NFX 180316C00024000 C 03/16/18 24.0 6.40 6.70
NFX 180316C00025000 C 03/16/18 25.0 5.60 6.00
NFX 180316C00026000 C 03/16/18 26.0 5.00 5.30
NFX 180316C00027000 C 03/16/18 27.0 4.30 4.60
NFX 180316C00028000 C 03/16/18 28.0 3.70 4.00
NFX 180316C00029000 C 03/16/18 29.0 3.10 3.40
NFX 180316C00030000 C 03/16/18 30.0 2.70 3.00
NFX 180316C00031000 C 03/16/18 31.0 2.25 2.50
NFX 180316C00032000 C 03/16/18 32.0 1.85 2.10
NFX 180316C00033000 C 03/16/18 33.0 1.50 1.75
NFX 180316C00034000 C 03/16/18 34.0 1.20 1.45
NFX 180316C00035000 C 03/16/18 35.0 0.95 1.20
NFX 180316C00036000 C 03/16/18 36.0 0.75 0.95
NFX 180316C00037000 C 03/16/18 37.0 0.60 0.80
NFX 180316C00038000 C 03/16/18 38.0 0.50 0.65
NFX 180316C00039000 C 03/16/18 39.0 0.35 0.50
NFX 180316C00040000 C 03/16/18 40.0 0.30 0.45
NFX 180316C00041000 C 03/16/18 41.0 0.20 0.35
NFX 180316C00042000 C 03/16/18 42.0 0.15 0.30
NFX 180316C00043000 C 03/16/18 43.0 0.10 0.30
NFX 180316P00014000 P 03/16/18 14.0 0.00 0.15
NFX 180316P00015000 P 03/16/18 15.0 0.00 0.20
NFX 180316P00016000 P 03/16/18 16.0 0.05 0.25
NFX 180316P00017000 P 03/16/18 17.0 0.05 0.30
NFX 180316P00018000 P 03/16/18 18.0 0.10 0.30
NFX 180316P00019000 P 03/16/18 19.0 0.15 0.30
NFX 180316P00020000 P 03/16/18 20.0 0.25 0.40
NFX 180316P00021000 P 03/16/18 21.0 0.35 0.50
NFX 180316P00022000 P 03/16/18 22.0 0.50 0.65
NFX 180316P00023000 P 03/16/18 23.0 0.65 0.80
NFX 180316P00024000 P 03/16/18 24.0 0.85 1.00
NFX 180316P00025000 P 03/16/18 25.0 1.10 1.25
NFX 180316P00026000 P 03/16/18 26.0 1.40 1.55
NFX 180316P00027000 P 03/16/18 27.0 1.70 1.95
NFX 180316P00028000 P 03/16/18 28.0 2.10 2.35
NFX 180316P00029000 P 03/16/18 29.0 2.55 2.80
NFX 180316P00030000 P 03/16/18 30.0 3.00 3.30
NFX 180316P00031000 P 03/16/18 31.0 3.50 3.80
NFX 180316P00032000 P 03/16/18 32.0 4.10 4.40
NFX 180316P00033000 P 03/16/18 33.0 4.80 5.10
NFX 180316P00034000 P 03/16/18 34.0 5.50 5.80
NFX 180316P00035000 P 03/16/18 35.0 6.30 6.50
NFX 180316P00036000 P 03/16/18 36.0 7.10 7.30
NFX 180316P00037000 P 03/16/18 37.0 7.90 8.20
NFX 180316P00038000 P 03/16/18 38.0 8.80 9.10
NFX 180316P00039000 P 03/16/18 39.0 9.70 10.00
NFX 180316P00040000 P 03/16/18 40.0 10.60 10.90
NFX 180316P00041000 P 03/16/18 41.0 11.50 11.80
NFX 180316P00042000 P 03/16/18 42.0 12.50 12.80
NFX 180316P00043000 P 03/16/18 43.0 13.40 13.70
NFX 190118C00013000 C 01/18/19 13.0 16.10 17.60
NFX 190118C00015000 C 01/18/19 15.0 14.30 15.80
NFX 190118C00018000 C 01/18/19 18.0 11.70 13.30
NFX 190118C00020000 C 01/18/19 20.0 10.10 11.70
NFX 190118C00023000 C 01/18/19 23.0 8.00 9.50
NFX 190118C00025000 C 01/18/19 25.0 6.70 7.80
NFX 190118C00028000 C 01/18/19 28.0 5.10 6.40
NFX 190118C00030000 C 01/18/19 30.0 4.20 5.40
NFX 190118C00033000 C 01/18/19 33.0 3.00 4.20
NFX 190118C00035000 C 01/18/19 35.0 2.50 3.40
NFX 190118C00037000 C 01/18/19 37.0 1.70 2.85
NFX 190118C00040000 C 01/18/19 40.0 1.10 1.80
NFX 190118C00042000 C 01/18/19 42.0 0.80 1.80
NFX 190118C00045000 C 01/18/19 45.0 0.45 1.35
NFX 190118C00047000 C 01/18/19 47.0 0.30 1.10
NFX 190118C00050000 C 01/18/19 50.0 0.10 0.80
NFX 190118C00055000 C 01/18/19 55.0 0.00 0.65
NFX 190118C00060000 C 01/18/19 60.0 0.00 0.45
NFX 190118P00013000 P 01/18/19 13.0 0.00 0.50
NFX 190118P00015000 P 01/18/19 15.0 0.15 0.75
NFX 190118P00018000 P 01/18/19 18.0 0.50 1.25
NFX 190118P00020000 P 01/18/19 20.0 0.85 1.55
NFX 190118P00023000 P 01/18/19 23.0 1.55 2.40
NFX 190118P00025000 P 01/18/19 25.0 2.20 3.10
NFX 190118P00028000 P 01/18/19 28.0 3.40 4.40
NFX 190118P00030000 P 01/18/19 30.0 4.30 5.40
NFX 190118P00033000 P 01/18/19 33.0 6.00 7.20
NFX 190118P00035000 P 01/18/19 35.0 7.40 8.60
NFX 190118P00037000 P 01/18/19 37.0 8.80 10.20
NFX 190118P00040000 P 01/18/19 40.0 10.90 12.50
NFX 190118P00042000 P 01/18/19 42.0 12.60 14.20
NFX 190118P00045000 P 01/18/19 45.0 15.30 16.70
NFX 190118P00047000 P 01/18/19 47.0 17.20 18.50
NFX 190118P00050000 P 01/18/19 50.0 20.10 21.20
NFX 190118P00055000 P 01/18/19 55.0 24.90 26.30
NFX 190118P00060000 P 01/18/19 60.0 29.90 31.50

OPRA data is delayed 15 minutes.