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 (2014-12-05)Premium Content

Newfield Exploration Co (NFX)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 150220C00017000 C 02/20/15 17.0 11.30 12.40
NFX 150220C00018000 C 02/20/15 18.0 10.30 11.40
NFX 150220C00019000 C 02/20/15 19.0 9.30 10.60
NFX 150220C00020000 C 02/20/15 20.0 8.30 9.70
NFX 150220C00021000 C 02/20/15 21.0 7.30 8.70
NFX 150220C00022000 C 02/20/15 22.0 6.20 7.70
NFX 150220C00023000 C 02/20/15 23.0 5.30 6.80
NFX 150220C00024000 C 02/20/15 24.0 4.60 5.60
NFX 150220C00025000 C 02/20/15 25.0 3.70 4.90
NFX 150220C00026000 C 02/20/15 26.0 3.00 3.80
NFX 150220C00027000 C 02/20/15 27.0 2.25 2.80
NFX 150220C00028000 C 02/20/15 28.0 1.65 1.90
NFX 150220C00029000 C 02/20/15 29.0 1.15 1.35
NFX 150220C00030000 C 02/20/15 30.0 0.75 0.95
NFX 150220C00031000 C 02/20/15 31.0 0.45 0.65
NFX 150220C00032000 C 02/20/15 32.0 0.30 0.40
NFX 150220C00033000 C 02/20/15 33.0 0.15 0.30
NFX 150220C00034000 C 02/20/15 34.0 0.10 0.20
NFX 150220C00035000 C 02/20/15 35.0 0.05 0.15
NFX 150220P00017000 P 02/20/15 17.0 0.00 0.05
NFX 150220P00018000 P 02/20/15 18.0 0.00 0.10
NFX 150220P00019000 P 02/20/15 19.0 0.00 0.15
NFX 150220P00020000 P 02/20/15 20.0 0.00 0.15
NFX 150220P00021000 P 02/20/15 21.0 0.05 0.20
NFX 150220P00022000 P 02/20/15 22.0 0.10 0.25
NFX 150220P00023000 P 02/20/15 23.0 0.15 0.25
NFX 150220P00024000 P 02/20/15 24.0 0.20 0.35
NFX 150220P00025000 P 02/20/15 25.0 0.35 0.50
NFX 150220P00026000 P 02/20/15 26.0 0.55 0.70
NFX 150220P00027000 P 02/20/15 27.0 0.70 0.95
NFX 150220P00028000 P 02/20/15 28.0 1.05 1.35
NFX 150220P00029000 P 02/20/15 29.0 1.50 1.80
NFX 150220P00030000 P 02/20/15 30.0 2.10 2.45
NFX 150220P00031000 P 02/20/15 31.0 2.75 3.20
NFX 150220P00032000 P 02/20/15 32.0 2.95 4.10
NFX 150220P00033000 P 02/20/15 33.0 3.70 5.00
NFX 150220P00034000 P 02/20/15 34.0 4.60 5.80
NFX 150220P00035000 P 02/20/15 35.0 5.50 6.80
NFX 150320C00012000 C 03/20/15 12.0 16.30 17.30
NFX 150320C00013000 C 03/20/15 13.0 15.30 16.40
NFX 150320C00014000 C 03/20/15 14.0 14.30 15.50
NFX 150320C00015000 C 03/20/15 15.0 13.30 14.60
NFX 150320C00016000 C 03/20/15 16.0 12.30 13.70
NFX 150320C00017000 C 03/20/15 17.0 11.20 12.70
NFX 150320C00018000 C 03/20/15 18.0 10.30 11.70
NFX 150320C00019000 C 03/20/15 19.0 9.30 10.80
NFX 150320C00020000 C 03/20/15 20.0 8.30 9.80
NFX 150320C00021000 C 03/20/15 21.0 7.40 8.90
NFX 150320C00022000 C 03/20/15 22.0 6.80 7.90
NFX 150320C00023000 C 03/20/15 23.0 5.90 7.10
NFX 150320C00024000 C 03/20/15 24.0 5.00 6.30
NFX 150320C00025000 C 03/20/15 25.0 4.40 5.10
NFX 150320C00026000 C 03/20/15 26.0 3.60 4.00
NFX 150320C00027000 C 03/20/15 27.0 3.00 3.50
NFX 150320C00028000 C 03/20/15 28.0 2.45 2.70
NFX 150320C00029000 C 03/20/15 29.0 2.00 2.20
NFX 150320C00030000 C 03/20/15 30.0 1.55 1.70
NFX 150320C00031000 C 03/20/15 31.0 1.15 1.30
NFX 150320C00032000 C 03/20/15 32.0 0.85 1.00
NFX 150320C00033000 C 03/20/15 33.0 0.60 0.85
NFX 150320C00034000 C 03/20/15 34.0 0.45 0.65
NFX 150320C00035000 C 03/20/15 35.0 0.30 0.55
NFX 150320C00036000 C 03/20/15 36.0 0.15 0.40
NFX 150320C00037000 C 03/20/15 37.0 0.10 0.30
NFX 150320C00038000 C 03/20/15 38.0 0.05 0.25
NFX 150320C00039000 C 03/20/15 39.0 0.00 0.20
NFX 150320C00040000 C 03/20/15 40.0 0.00 0.15
NFX 150320C00041000 C 03/20/15 41.0 0.00 0.15
NFX 150320C00042000 C 03/20/15 42.0 0.00 0.05
NFX 150320C00043000 C 03/20/15 43.0 0.00 0.10
NFX 150320C00044000 C 03/20/15 44.0 0.00 0.10
NFX 150320C00045000 C 03/20/15 45.0 0.00 0.10
NFX 150320C00046000 C 03/20/15 46.0 0.00 0.05
NFX 150320C00047000 C 03/20/15 47.0 0.00 0.05
NFX 150320C00048000 C 03/20/15 48.0 0.00 0.05
NFX 150320C00049000 C 03/20/15 49.0 0.00 0.05
NFX 150320C00050000 C 03/20/15 50.0 0.00 0.05
NFX 150320C00055000 C 03/20/15 55.0 0.00 0.05
NFX 150320C00060000 C 03/20/15 60.0 0.00 0.05
NFX 150320C00065000 C 03/20/15 65.0 0.00 0.05
NFX 150320P00012000 P 03/20/15 12.0 0.00 0.05
NFX 150320P00013000 P 03/20/15 13.0 0.00 0.05
NFX 150320P00014000 P 03/20/15 14.0 0.00 0.10
NFX 150320P00015000 P 03/20/15 15.0 0.00 0.15
NFX 150320P00016000 P 03/20/15 16.0 0.00 0.20
NFX 150320P00017000 P 03/20/15 17.0 0.00 0.20
NFX 150320P00018000 P 03/20/15 18.0 0.05 0.25
NFX 150320P00019000 P 03/20/15 19.0 0.10 0.30
NFX 150320P00020000 P 03/20/15 20.0 0.20 0.30
NFX 150320P00021000 P 03/20/15 21.0 0.20 0.45
NFX 150320P00022000 P 03/20/15 22.0 0.40 0.45
NFX 150320P00023000 P 03/20/15 23.0 0.45 0.60
NFX 150320P00024000 P 03/20/15 24.0 0.60 0.85
NFX 150320P00025000 P 03/20/15 25.0 0.80 1.10
NFX 150320P00026000 P 03/20/15 26.0 1.10 1.35
NFX 150320P00027000 P 03/20/15 27.0 1.60 1.70
NFX 150320P00028000 P 03/20/15 28.0 1.85 2.15
NFX 150320P00029000 P 03/20/15 29.0 2.50 2.65
NFX 150320P00030000 P 03/20/15 30.0 3.00 3.20
NFX 150320P00031000 P 03/20/15 31.0 3.40 3.90
NFX 150320P00032000 P 03/20/15 32.0 4.10 4.70
NFX 150320P00033000 P 03/20/15 33.0 4.30 5.50
NFX 150320P00034000 P 03/20/15 34.0 5.10 6.30
NFX 150320P00035000 P 03/20/15 35.0 5.80 7.20
NFX 150320P00036000 P 03/20/15 36.0 6.70 8.10
NFX 150320P00037000 P 03/20/15 37.0 7.60 9.00
NFX 150320P00038000 P 03/20/15 38.0 8.50 10.00
NFX 150320P00039000 P 03/20/15 39.0 9.50 10.80
NFX 150320P00040000 P 03/20/15 40.0 10.50 11.80
NFX 150320P00041000 P 03/20/15 41.0 11.50 12.70
NFX 150320P00042000 P 03/20/15 42.0 12.60 13.70
NFX 150320P00043000 P 03/20/15 43.0 13.70 14.80
NFX 150320P00044000 P 03/20/15 44.0 14.80 15.80
NFX 150320P00045000 P 03/20/15 45.0 15.80 16.80
NFX 150320P00046000 P 03/20/15 46.0 16.80 17.70
NFX 150320P00047000 P 03/20/15 47.0 17.90 18.70
NFX 150320P00048000 P 03/20/15 48.0 18.90 19.70
NFX 150320P00049000 P 03/20/15 49.0 19.90 20.80
NFX 150320P00050000 P 03/20/15 50.0 20.90 21.80
NFX 150320P00055000 P 03/20/15 55.0 25.90 26.80
NFX 150320P00060000 P 03/20/15 60.0 30.90 31.80
NFX 150320P00065000 P 03/20/15 65.0 35.90 36.80
NFX 150619C00012000 C 06/19/15 12.0 16.20 17.70
NFX 150619C00013000 C 06/19/15 13.0 15.20 16.80
NFX 150619C00014000 C 06/19/15 14.0 14.10 15.90
NFX 150619C00015000 C 06/19/15 15.0 13.30 14.90
NFX 150619C00016000 C 06/19/15 16.0 12.30 13.90
NFX 150619C00017000 C 06/19/15 17.0 11.40 12.90
NFX 150619C00018000 C 06/19/15 18.0 10.50 12.00
NFX 150619C00019000 C 06/19/15 19.0 9.60 11.10
NFX 150619C00020000 C 06/19/15 20.0 8.80 10.30
NFX 150619C00021000 C 06/19/15 21.0 7.90 9.40
NFX 150619C00022000 C 06/19/15 22.0 7.20 8.60
NFX 150619C00023000 C 06/19/15 23.0 6.60 7.40
NFX 150619C00024000 C 06/19/15 24.0 6.00 7.10
NFX 150619C00025000 C 06/19/15 25.0 5.30 6.30
NFX 150619C00026000 C 06/19/15 26.0 4.70 5.70
NFX 150619C00027000 C 06/19/15 27.0 4.00 4.70
NFX 150619C00028000 C 06/19/15 28.0 3.60 4.00
NFX 150619C00029000 C 06/19/15 29.0 3.00 3.50
NFX 150619C00030000 C 06/19/15 30.0 2.65 3.00
NFX 150619C00031000 C 06/19/15 31.0 2.25 2.60
NFX 150619C00032000 C 06/19/15 32.0 1.90 2.25
NFX 150619C00033000 C 06/19/15 33.0 1.55 1.90
NFX 150619C00034000 C 06/19/15 34.0 1.30 1.65
NFX 150619C00035000 C 06/19/15 35.0 1.05 1.40
NFX 150619C00036000 C 06/19/15 36.0 0.85 1.20
NFX 150619C00037000 C 06/19/15 37.0 0.65 1.05
NFX 150619C00038000 C 06/19/15 38.0 0.50 0.85
NFX 150619C00039000 C 06/19/15 39.0 0.40 0.65
NFX 150619C00040000 C 06/19/15 40.0 0.30 0.65
NFX 150619C00041000 C 06/19/15 41.0 0.20 0.45
NFX 150619C00042000 C 06/19/15 42.0 0.15 0.40
NFX 150619C00043000 C 06/19/15 43.0 0.05 0.30
NFX 150619C00044000 C 06/19/15 44.0 0.05 0.30
NFX 150619C00045000 C 06/19/15 45.0 0.05 0.15
NFX 150619C00046000 C 06/19/15 46.0 0.05 0.25
NFX 150619C00047000 C 06/19/15 47.0 0.00 0.20
NFX 150619C00048000 C 06/19/15 48.0 0.00 0.25
NFX 150619C00049000 C 06/19/15 49.0 0.00 0.25
NFX 150619P00012000 P 06/19/15 12.0 0.05 0.25
NFX 150619P00013000 P 06/19/15 13.0 0.05 0.25
NFX 150619P00014000 P 06/19/15 14.0 0.05 0.25
NFX 150619P00015000 P 06/19/15 15.0 0.05 0.30
NFX 150619P00016000 P 06/19/15 16.0 0.15 0.40
NFX 150619P00017000 P 06/19/15 17.0 0.25 0.40
NFX 150619P00018000 P 06/19/15 18.0 0.30 0.50
NFX 150619P00019000 P 06/19/15 19.0 0.40 0.65
NFX 150619P00020000 P 06/19/15 20.0 0.55 0.75
NFX 150619P00021000 P 06/19/15 21.0 0.70 0.95
NFX 150619P00022000 P 06/19/15 22.0 0.90 1.15
NFX 150619P00023000 P 06/19/15 23.0 1.10 1.40
NFX 150619P00024000 P 06/19/15 24.0 1.35 1.70
NFX 150619P00025000 P 06/19/15 25.0 1.65 2.05
NFX 150619P00026000 P 06/19/15 26.0 2.00 2.40
NFX 150619P00027000 P 06/19/15 27.0 2.45 2.85
NFX 150619P00028000 P 06/19/15 28.0 2.80 3.30
NFX 150619P00029000 P 06/19/15 29.0 3.20 3.80
NFX 150619P00030000 P 06/19/15 30.0 3.90 4.30
NFX 150619P00031000 P 06/19/15 31.0 4.40 5.00
NFX 150619P00032000 P 06/19/15 32.0 5.10 5.60
NFX 150619P00033000 P 06/19/15 33.0 5.80 6.30
NFX 150619P00034000 P 06/19/15 34.0 6.50 7.10
NFX 150619P00035000 P 06/19/15 35.0 7.30 7.80
NFX 150619P00036000 P 06/19/15 36.0 7.60 8.80
NFX 150619P00037000 P 06/19/15 37.0 8.30 9.50
NFX 150619P00038000 P 06/19/15 38.0 9.10 10.40
NFX 150619P00039000 P 06/19/15 39.0 10.00 11.20
NFX 150619P00040000 P 06/19/15 40.0 10.60 12.20
NFX 150619P00041000 P 06/19/15 41.0 11.70 13.20
NFX 150619P00042000 P 06/19/15 42.0 12.60 14.10
NFX 150619P00043000 P 06/19/15 43.0 13.30 15.10
NFX 150619P00044000 P 06/19/15 44.0 14.50 16.10
NFX 150619P00045000 P 06/19/15 45.0 15.30 17.00
NFX 150619P00046000 P 06/19/15 46.0 16.30 18.00
NFX 150619P00047000 P 06/19/15 47.0 17.20 19.10
NFX 150619P00048000 P 06/19/15 48.0 18.20 19.90
NFX 150619P00049000 P 06/19/15 49.0 19.30 20.80
NFX 150918C00013000 C 09/18/15 13.0 15.20 17.00
NFX 150918C00014000 C 09/18/15 14.0 14.30 16.10
NFX 150918C00015000 C 09/18/15 15.0 13.30 15.10
NFX 150918C00016000 C 09/18/15 16.0 12.50 14.10
NFX 150918C00017000 C 09/18/15 17.0 11.70 13.30
NFX 150918C00018000 C 09/18/15 18.0 10.90 12.80
NFX 150918C00019000 C 09/18/15 19.0 10.10 11.50
NFX 150918C00020000 C 09/18/15 20.0 9.30 10.70
NFX 150918C00021000 C 09/18/15 21.0 8.40 9.90
NFX 150918C00022000 C 09/18/15 22.0 7.80 9.10
NFX 150918C00023000 C 09/18/15 23.0 7.10 8.40
NFX 150918C00024000 C 09/18/15 24.0 6.40 7.70
NFX 150918C00025000 C 09/18/15 25.0 5.80 7.00
NFX 150918C00026000 C 09/18/15 26.0 5.20 6.40
NFX 150918C00027000 C 09/18/15 27.0 4.70 5.80
NFX 150918C00028000 C 09/18/15 28.0 4.20 4.90
NFX 150918C00029000 C 09/18/15 29.0 3.80 4.40
NFX 150918C00030000 C 09/18/15 30.0 3.30 3.90
NFX 150918C00031000 C 09/18/15 31.0 2.95 3.50
NFX 150918C00032000 C 09/18/15 32.0 2.60 3.20
NFX 150918C00033000 C 09/18/15 33.0 2.25 2.80
NFX 150918C00034000 C 09/18/15 34.0 1.95 2.50
NFX 150918C00035000 C 09/18/15 35.0 1.65 2.25
NFX 150918C00036000 C 09/18/15 36.0 1.45 1.95
NFX 150918C00037000 C 09/18/15 37.0 1.20 1.70
NFX 150918C00038000 C 09/18/15 38.0 1.05 1.45
NFX 150918P00013000 P 09/18/15 13.0 0.05 0.30
NFX 150918P00014000 P 09/18/15 14.0 0.15 0.40
NFX 150918P00015000 P 09/18/15 15.0 0.20 0.45
NFX 150918P00016000 P 09/18/15 16.0 0.30 0.55
NFX 150918P00017000 P 09/18/15 17.0 0.45 0.60
NFX 150918P00018000 P 09/18/15 18.0 0.60 0.85
NFX 150918P00019000 P 09/18/15 19.0 0.70 1.00
NFX 150918P00020000 P 09/18/15 20.0 0.90 1.20
NFX 150918P00021000 P 09/18/15 21.0 1.10 1.45
NFX 150918P00022000 P 09/18/15 22.0 1.30 1.70
NFX 150918P00023000 P 09/18/15 23.0 1.60 2.00
NFX 150918P00024000 P 09/18/15 24.0 1.85 2.35
NFX 150918P00025000 P 09/18/15 25.0 2.25 2.70
NFX 150918P00026000 P 09/18/15 26.0 2.55 3.20
NFX 150918P00027000 P 09/18/15 27.0 3.00 3.60
NFX 150918P00028000 P 09/18/15 28.0 3.40 4.10
NFX 150918P00029000 P 09/18/15 29.0 3.90 4.60
NFX 150918P00030000 P 09/18/15 30.0 4.40 5.20
NFX 150918P00031000 P 09/18/15 31.0 5.00 5.70
NFX 150918P00032000 P 09/18/15 32.0 5.60 6.40
NFX 150918P00033000 P 09/18/15 33.0 6.10 7.00
NFX 150918P00034000 P 09/18/15 34.0 6.80 7.80
NFX 150918P00035000 P 09/18/15 35.0 7.40 8.60
NFX 150918P00036000 P 09/18/15 36.0 8.10 9.30
NFX 150918P00037000 P 09/18/15 37.0 8.90 10.00
NFX 150918P00038000 P 09/18/15 38.0 9.60 10.90
NFX 160115C00013000 C 01/15/16 13.0 15.40 17.20
NFX 160115C00015000 C 01/15/16 15.0 13.70 15.30
NFX 160115C00018000 C 01/15/16 18.0 11.30 12.70
NFX 160115C00020000 C 01/15/16 20.0 9.70 11.20
NFX 160115C00023000 C 01/15/16 23.0 7.50 9.00
NFX 160115C00025000 C 01/15/16 25.0 6.40 7.60
NFX 160115C00027000 C 01/15/16 27.0 5.30 6.40
NFX 160115C00030000 C 01/15/16 30.0 3.90 4.90
NFX 160115C00032000 C 01/15/16 32.0 3.20 4.00
NFX 160115C00035000 C 01/15/16 35.0 2.20 3.00
NFX 160115C00037000 C 01/15/16 37.0 1.75 2.35
NFX 160115C00040000 C 01/15/16 40.0 0.80 1.80
NFX 160115C00042000 C 01/15/16 42.0 0.55 1.35
NFX 160115C00045000 C 01/15/16 45.0 0.30 0.90
NFX 160115C00050000 C 01/15/16 50.0 0.15 0.65
NFX 160115C00055000 C 01/15/16 55.0 0.00 0.50
NFX 160115C00060000 C 01/15/16 60.0 0.00 0.40
NFX 160115C00065000 C 01/15/16 65.0 0.00 0.35
NFX 160115P00013000 P 01/15/16 13.0 0.15 0.65
NFX 160115P00015000 P 01/15/16 15.0 0.35 0.85
NFX 160115P00018000 P 01/15/16 18.0 0.75 1.20
NFX 160115P00020000 P 01/15/16 20.0 1.15 1.60
NFX 160115P00023000 P 01/15/16 23.0 2.20 2.50
NFX 160115P00025000 P 01/15/16 25.0 2.60 3.30
NFX 160115P00027000 P 01/15/16 27.0 3.50 4.30
NFX 160115P00030000 P 01/15/16 30.0 4.90 5.80
NFX 160115P00032000 P 01/15/16 32.0 6.10 7.10
NFX 160115P00035000 P 01/15/16 35.0 7.70 9.60
NFX 160115P00037000 P 01/15/16 37.0 9.40 10.60
NFX 160115P00040000 P 01/15/16 40.0 11.70 13.00
NFX 160115P00042000 P 01/15/16 42.0 13.30 14.70
NFX 160115P00045000 P 01/15/16 45.0 16.00 17.40
NFX 160115P00050000 P 01/15/16 50.0 19.90 22.60
NFX 160115P00055000 P 01/15/16 55.0 25.00 27.40
NFX 160115P00060000 P 01/15/16 60.0 30.00 32.50
NFX 160115P00065000 P 01/15/16 65.0 35.40 37.30
NFX 170120C00013000 C 01/20/17 13.0 15.30 18.60
NFX 170120C00015000 C 01/20/17 15.0 13.60 16.90
NFX 170120C00018000 C 01/20/17 18.0 11.50 14.40
NFX 170120C00020000 C 01/20/17 20.0 10.30 13.30
NFX 170120C00023000 C 01/20/17 23.0 8.10 11.20
NFX 170120C00025000 C 01/20/17 25.0 8.10 9.70
NFX 170120C00028000 C 01/20/17 28.0 6.70 8.50
NFX 170120C00030000 C 01/20/17 30.0 5.80 7.40
NFX 170120C00032000 C 01/20/17 32.0 5.00 7.00
NFX 170120C00035000 C 01/20/17 35.0 4.10 5.40
NFX 170120C00037000 C 01/20/17 37.0 3.40 4.80
NFX 170120C00040000 C 01/20/17 40.0 2.60 3.80
NFX 170120C00042000 C 01/20/17 42.0 2.10 3.60
NFX 170120C00045000 C 01/20/17 45.0 1.85 2.75
NFX 170120C00050000 C 01/20/17 50.0 1.10 1.80
NFX 170120P00013000 P 01/20/17 13.0 0.50 1.25
NFX 170120P00015000 P 01/20/17 15.0 0.85 1.60
NFX 170120P00018000 P 01/20/17 18.0 1.60 2.40
NFX 170120P00020000 P 01/20/17 20.0 2.20 3.00
NFX 170120P00023000 P 01/20/17 23.0 2.75 4.60
NFX 170120P00025000 P 01/20/17 25.0 3.90 5.50
NFX 170120P00028000 P 01/20/17 28.0 5.20 7.10
NFX 170120P00030000 P 01/20/17 30.0 6.00 8.10
NFX 170120P00032000 P 01/20/17 32.0 7.50 9.50
NFX 170120P00035000 P 01/20/17 35.0 9.40 11.30
NFX 170120P00037000 P 01/20/17 37.0 10.80 12.40
NFX 170120P00040000 P 01/20/17 40.0 13.00 14.60
NFX 170120P00042000 P 01/20/17 42.0 13.70 17.00
NFX 170120P00045000 P 01/20/17 45.0 16.10 19.40
NFX 170120P00050000 P 01/20/17 50.0 21.20 23.00

OPRA data is delayed 15 minutes.