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 (2017-03-03)Premium Content

Newfield Exploration Co (NFX)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 170421C00028000 C 04/21/17 28.0 5.20 5.90
NFX 170421C00029000 C 04/21/17 29.0 4.30 5.10
NFX 170421C00030000 C 04/21/17 30.0 3.40 4.00
NFX 170421C00031000 C 04/21/17 31.0 2.65 3.00
NFX 170421C00032000 C 04/21/17 32.0 2.00 2.20
NFX 170421C00033000 C 04/21/17 33.0 1.35 1.55
NFX 170421C00034000 C 04/21/17 34.0 0.85 1.05
NFX 170421C00035000 C 04/21/17 35.0 0.50 0.65
NFX 170421C00036000 C 04/21/17 36.0 0.25 0.40
NFX 170421C00037000 C 04/21/17 37.0 0.10 0.25
NFX 170421C00038000 C 04/21/17 38.0 0.05 0.15
NFX 170421C00039000 C 04/21/17 39.0 0.00 0.10
NFX 170421C00040000 C 04/21/17 40.0 0.00 0.10
NFX 170421C00041000 C 04/21/17 41.0 0.00 0.10
NFX 170421C00042000 C 04/21/17 42.0 0.00 0.10
NFX 170421C00043000 C 04/21/17 43.0 0.00 0.05
NFX 170421C00044000 C 04/21/17 44.0 0.00 0.05
NFX 170421C00045000 C 04/21/17 45.0 0.00 0.05
NFX 170421C00046000 C 04/21/17 46.0 0.00 0.05
NFX 170421C00047000 C 04/21/17 47.0 0.00 0.05
NFX 170421C00048000 C 04/21/17 48.0 0.00 0.05
NFX 170421C00049000 C 04/21/17 49.0 0.00 0.05
NFX 170421C00050000 C 04/21/17 50.0 0.00 0.05
NFX 170421C00055000 C 04/21/17 55.0 0.00 0.05
NFX 170421P00028000 P 04/21/17 28.0 0.00 0.15
NFX 170421P00029000 P 04/21/17 29.0 0.05 0.15
NFX 170421P00030000 P 04/21/17 30.0 0.15 0.30
NFX 170421P00031000 P 04/21/17 31.0 0.30 0.35
NFX 170421P00032000 P 04/21/17 32.0 0.50 0.70
NFX 170421P00033000 P 04/21/17 33.0 0.85 1.05
NFX 170421P00034000 P 04/21/17 34.0 1.35 1.55
NFX 170421P00035000 P 04/21/17 35.0 1.95 2.15
NFX 170421P00036000 P 04/21/17 36.0 2.70 2.95
NFX 170421P00037000 P 04/21/17 37.0 3.40 4.00
NFX 170421P00038000 P 04/21/17 38.0 4.20 4.90
NFX 170421P00039000 P 04/21/17 39.0 5.30 5.80
NFX 170421P00040000 P 04/21/17 40.0 6.20 6.90
NFX 170421P00041000 P 04/21/17 41.0 7.00 7.90
NFX 170421P00042000 P 04/21/17 42.0 8.00 8.90
NFX 170421P00043000 P 04/21/17 43.0 9.00 9.90
NFX 170421P00044000 P 04/21/17 44.0 10.10 10.90
NFX 170421P00045000 P 04/21/17 45.0 10.90 12.00
NFX 170421P00046000 P 04/21/17 46.0 12.00 13.00
NFX 170421P00047000 P 04/21/17 47.0 13.00 13.90
NFX 170421P00048000 P 04/21/17 48.0 14.10 14.90
NFX 170421P00049000 P 04/21/17 49.0 15.10 16.00
NFX 170421P00050000 P 04/21/17 50.0 16.10 16.90
NFX 170421P00055000 P 04/21/17 55.0 21.20 22.00
NFX 170519C00027000 C 05/19/17 27.0 6.10 7.40
NFX 170519C00028000 C 05/19/17 28.0 5.50 6.40
NFX 170519C00029000 C 05/19/17 29.0 4.70 5.40
NFX 170519C00030000 C 05/19/17 30.0 3.90 4.40
NFX 170519C00031000 C 05/19/17 31.0 3.30 3.70
NFX 170519C00032000 C 05/19/17 32.0 2.65 2.90
NFX 170519C00033000 C 05/19/17 33.0 2.05 2.35
NFX 170519C00034000 C 05/19/17 34.0 1.55 1.80
NFX 170519C00035000 C 05/19/17 35.0 1.15 1.40
NFX 170519C00036000 C 05/19/17 36.0 0.80 1.00
NFX 170519C00037000 C 05/19/17 37.0 0.55 0.75
NFX 170519C00038000 C 05/19/17 38.0 0.35 0.55
NFX 170519C00039000 C 05/19/17 39.0 0.20 0.55
NFX 170519C00040000 C 05/19/17 40.0 0.15 0.30
NFX 170519C00041000 C 05/19/17 41.0 0.05 0.20
NFX 170519C00042000 C 05/19/17 42.0 0.05 0.15
NFX 170519C00043000 C 05/19/17 43.0 0.00 0.10
NFX 170519P00027000 P 05/19/17 27.0 0.15 0.30
NFX 170519P00028000 P 05/19/17 28.0 0.25 0.40
NFX 170519P00029000 P 05/19/17 29.0 0.35 0.55
NFX 170519P00030000 P 05/19/17 30.0 0.55 0.75
NFX 170519P00031000 P 05/19/17 31.0 0.80 1.00
NFX 170519P00032000 P 05/19/17 32.0 1.10 1.35
NFX 170519P00033000 P 05/19/17 33.0 1.50 1.80
NFX 170519P00034000 P 05/19/17 34.0 2.00 2.25
NFX 170519P00035000 P 05/19/17 35.0 2.60 2.85
NFX 170519P00036000 P 05/19/17 36.0 3.20 3.50
NFX 170519P00037000 P 05/19/17 37.0 3.90 4.30
NFX 170519P00038000 P 05/19/17 38.0 4.50 5.20
NFX 170519P00039000 P 05/19/17 39.0 5.40 6.20
NFX 170519P00040000 P 05/19/17 40.0 6.20 7.00
NFX 170519P00041000 P 05/19/17 41.0 7.10 7.90
NFX 170519P00042000 P 05/19/17 42.0 8.10 8.90
NFX 170519P00043000 P 05/19/17 43.0 9.20 9.80
NFX 170616C00023000 C 06/16/17 23.0 10.20 11.10
NFX 170616C00024000 C 06/16/17 24.0 9.30 10.20
NFX 170616C00025000 C 06/16/17 25.0 8.10 9.40
NFX 170616C00026000 C 06/16/17 26.0 7.40 8.40
NFX 170616C00027000 C 06/16/17 27.0 6.60 7.50
NFX 170616C00028000 C 06/16/17 28.0 5.80 6.50
NFX 170616C00029000 C 06/16/17 29.0 5.00 5.50
NFX 170616C00030000 C 06/16/17 30.0 4.30 4.80
NFX 170616C00031000 C 06/16/17 31.0 3.60 4.00
NFX 170616C00032000 C 06/16/17 32.0 3.00 3.40
NFX 170616C00033000 C 06/16/17 33.0 2.45 2.75
NFX 170616C00034000 C 06/16/17 34.0 1.95 2.20
NFX 170616C00035000 C 06/16/17 35.0 1.55 1.85
NFX 170616C00036000 C 06/16/17 36.0 1.20 1.45
NFX 170616C00037000 C 06/16/17 37.0 0.90 1.15
NFX 170616C00038000 C 06/16/17 38.0 0.70 0.90
NFX 170616C00039000 C 06/16/17 39.0 0.45 0.75
NFX 170616C00040000 C 06/16/17 40.0 0.30 0.55
NFX 170616C00041000 C 06/16/17 41.0 0.20 0.40
NFX 170616C00042000 C 06/16/17 42.0 0.15 0.30
NFX 170616C00043000 C 06/16/17 43.0 0.10 0.25
NFX 170616C00044000 C 06/16/17 44.0 0.05 0.15
NFX 170616C00045000 C 06/16/17 45.0 0.00 0.15
NFX 170616C00046000 C 06/16/17 46.0 0.00 0.15
NFX 170616C00047000 C 06/16/17 47.0 0.00 0.10
NFX 170616C00048000 C 06/16/17 48.0 0.00 0.10
NFX 170616C00049000 C 06/16/17 49.0 0.00 0.15
NFX 170616C00050000 C 06/16/17 50.0 0.00 0.20
NFX 170616C00055000 C 06/16/17 55.0 0.00 0.10
NFX 170616C00060000 C 06/16/17 60.0 0.00 0.05
NFX 170616C00065000 C 06/16/17 65.0 0.00 0.05
NFX 170616P00023000 P 06/16/17 23.0 0.05 0.15
NFX 170616P00024000 P 06/16/17 24.0 0.05 0.20
NFX 170616P00025000 P 06/16/17 25.0 0.10 0.30
NFX 170616P00026000 P 06/16/17 26.0 0.15 0.45
NFX 170616P00027000 P 06/16/17 27.0 0.30 0.50
NFX 170616P00028000 P 06/16/17 28.0 0.45 0.60
NFX 170616P00029000 P 06/16/17 29.0 0.65 0.80
NFX 170616P00030000 P 06/16/17 30.0 0.90 1.05
NFX 170616P00031000 P 06/16/17 31.0 1.15 1.35
NFX 170616P00032000 P 06/16/17 32.0 1.50 1.70
NFX 170616P00033000 P 06/16/17 33.0 1.90 2.10
NFX 170616P00034000 P 06/16/17 34.0 2.35 2.60
NFX 170616P00035000 P 06/16/17 35.0 2.95 3.20
NFX 170616P00036000 P 06/16/17 36.0 3.60 3.90
NFX 170616P00037000 P 06/16/17 37.0 4.30 4.60
NFX 170616P00038000 P 06/16/17 38.0 5.00 5.40
NFX 170616P00039000 P 06/16/17 39.0 5.50 6.40
NFX 170616P00040000 P 06/16/17 40.0 6.30 7.20
NFX 170616P00041000 P 06/16/17 41.0 7.40 8.10
NFX 170616P00042000 P 06/16/17 42.0 8.30 9.00
NFX 170616P00043000 P 06/16/17 43.0 9.20 10.00
NFX 170616P00044000 P 06/16/17 44.0 10.20 10.90
NFX 170616P00045000 P 06/16/17 45.0 11.00 11.90
NFX 170616P00046000 P 06/16/17 46.0 12.00 12.80
NFX 170616P00047000 P 06/16/17 47.0 13.00 13.80
NFX 170616P00048000 P 06/16/17 48.0 13.90 14.80
NFX 170616P00049000 P 06/16/17 49.0 15.00 15.90
NFX 170616P00050000 P 06/16/17 50.0 15.80 17.00
NFX 170616P00055000 P 06/16/17 55.0 20.80 22.00
NFX 170616P00060000 P 06/16/17 60.0 25.90 27.10
NFX 170616P00065000 P 06/16/17 65.0 31.00 31.80
NFX 170915C00021000 C 09/15/17 21.0 12.20 13.60
NFX 170915C00022000 C 09/15/17 22.0 11.30 13.00
NFX 170915C00023000 C 09/15/17 23.0 10.40 12.10
NFX 170915C00024000 C 09/15/17 24.0 8.40 11.00
NFX 170915C00025000 C 09/15/17 25.0 8.50 10.10
NFX 170915C00026000 C 09/15/17 26.0 6.50 9.20
NFX 170915C00027000 C 09/15/17 27.0 7.20 8.40
NFX 170915C00028000 C 09/15/17 28.0 6.20 7.20
NFX 170915C00029000 C 09/15/17 29.0 6.00 6.70
NFX 170915C00030000 C 09/15/17 30.0 5.30 5.80
NFX 170915C00031000 C 09/15/17 31.0 4.70 5.10
NFX 170915C00032000 C 09/15/17 32.0 4.10 4.50
NFX 170915C00033000 C 09/15/17 33.0 3.50 4.00
NFX 170915C00034000 C 09/15/17 34.0 3.00 3.50
NFX 170915C00035000 C 09/15/17 35.0 2.60 3.00
NFX 170915C00036000 C 09/15/17 36.0 2.20 2.60
NFX 170915C00037000 C 09/15/17 37.0 1.85 2.20
NFX 170915C00038000 C 09/15/17 38.0 1.55 1.90
NFX 170915C00039000 C 09/15/17 39.0 1.25 1.60
NFX 170915C00040000 C 09/15/17 40.0 1.05 1.35
NFX 170915C00041000 C 09/15/17 41.0 0.85 1.20
NFX 170915C00042000 C 09/15/17 42.0 0.70 1.00
NFX 170915C00043000 C 09/15/17 43.0 0.55 0.90
NFX 170915C00044000 C 09/15/17 44.0 0.45 0.70
NFX 170915C00045000 C 09/15/17 45.0 0.35 0.70
NFX 170915C00046000 C 09/15/17 46.0 0.25 0.50
NFX 170915C00047000 C 09/15/17 47.0 0.20 0.50
NFX 170915C00048000 C 09/15/17 48.0 0.10 0.45
NFX 170915C00049000 C 09/15/17 49.0 0.10 0.40
NFX 170915C00050000 C 09/15/17 50.0 0.00 0.40
NFX 170915C00055000 C 09/15/17 55.0 0.00 0.40
NFX 170915C00060000 C 09/15/17 60.0 0.00 0.20
NFX 170915P00021000 P 09/15/17 21.0 0.10 0.45
NFX 170915P00022000 P 09/15/17 22.0 0.20 0.55
NFX 170915P00023000 P 09/15/17 23.0 0.30 0.60
NFX 170915P00024000 P 09/15/17 24.0 0.40 0.70
NFX 170915P00025000 P 09/15/17 25.0 0.55 0.80
NFX 170915P00026000 P 09/15/17 26.0 0.70 1.00
NFX 170915P00027000 P 09/15/17 27.0 0.90 1.25
NFX 170915P00028000 P 09/15/17 28.0 1.15 1.45
NFX 170915P00029000 P 09/15/17 29.0 1.40 1.75
NFX 170915P00030000 P 09/15/17 30.0 1.70 2.00
NFX 170915P00031000 P 09/15/17 31.0 2.00 2.35
NFX 170915P00032000 P 09/15/17 32.0 2.40 2.80
NFX 170915P00033000 P 09/15/17 33.0 2.85 3.30
NFX 170915P00034000 P 09/15/17 34.0 3.30 3.80
NFX 170915P00035000 P 09/15/17 35.0 3.90 4.40
NFX 170915P00036000 P 09/15/17 36.0 4.50 4.90
NFX 170915P00037000 P 09/15/17 37.0 5.10 5.60
NFX 170915P00038000 P 09/15/17 38.0 5.80 6.30
NFX 170915P00039000 P 09/15/17 39.0 6.50 7.00
NFX 170915P00040000 P 09/15/17 40.0 7.20 7.80
NFX 170915P00041000 P 09/15/17 41.0 7.90 8.60
NFX 170915P00042000 P 09/15/17 42.0 8.70 9.50
NFX 170915P00043000 P 09/15/17 43.0 9.60 10.30
NFX 170915P00044000 P 09/15/17 44.0 10.20 11.30
NFX 170915P00045000 P 09/15/17 45.0 11.00 12.30
NFX 170915P00046000 P 09/15/17 46.0 11.80 13.30
NFX 170915P00047000 P 09/15/17 47.0 12.80 14.10
NFX 170915P00048000 P 09/15/17 48.0 13.70 15.20
NFX 170915P00049000 P 09/15/17 49.0 14.60 16.20
NFX 170915P00050000 P 09/15/17 50.0 15.60 17.10
NFX 170915P00055000 P 09/15/17 55.0 20.50 22.10
NFX 170915P00060000 P 09/15/17 60.0 25.90 27.00
NFX 180119C00013000 C 01/19/18 13.0 19.90 21.50
NFX 180119C00015000 C 01/19/18 15.0 18.10 19.70
NFX 180119C00018000 C 01/19/18 18.0 15.40 17.00
NFX 180119C00020000 C 01/19/18 20.0 13.60 15.10
NFX 180119C00023000 C 01/19/18 23.0 11.10 12.40
NFX 180119C00025000 C 01/19/18 25.0 9.60 10.90
NFX 180119C00028000 C 01/19/18 28.0 7.60 8.80
NFX 180119C00030000 C 01/19/18 30.0 6.30 6.90
NFX 180119C00033000 C 01/19/18 33.0 4.70 5.20
NFX 180119C00035000 C 01/19/18 35.0 3.80 4.30
NFX 180119C00037000 C 01/19/18 37.0 2.85 3.50
NFX 180119C00040000 C 01/19/18 40.0 2.00 2.45
NFX 180119C00042000 C 01/19/18 42.0 1.50 2.00
NFX 180119C00045000 C 01/19/18 45.0 0.95 1.35
NFX 180119C00047000 C 01/19/18 47.0 0.70 1.10
NFX 180119C00050000 C 01/19/18 50.0 0.40 1.00
NFX 180119C00055000 C 01/19/18 55.0 0.20 0.40
NFX 180119C00060000 C 01/19/18 60.0 0.05 0.20
NFX 180119C00065000 C 01/19/18 65.0 0.00 0.15
NFX 180119P00013000 P 01/19/18 13.0 0.00 0.55
NFX 180119P00015000 P 01/19/18 15.0 0.00 0.20
NFX 180119P00018000 P 01/19/18 18.0 0.15 0.40
NFX 180119P00020000 P 01/19/18 20.0 0.30 0.70
NFX 180119P00023000 P 01/19/18 23.0 0.65 1.30
NFX 180119P00025000 P 01/19/18 25.0 1.15 1.50
NFX 180119P00028000 P 01/19/18 28.0 1.80 2.40
NFX 180119P00030000 P 01/19/18 30.0 2.55 2.95
NFX 180119P00033000 P 01/19/18 33.0 3.80 4.30
NFX 180119P00035000 P 01/19/18 35.0 4.80 5.50
NFX 180119P00037000 P 01/19/18 37.0 6.00 6.70
NFX 180119P00040000 P 01/19/18 40.0 8.00 8.70
NFX 180119P00042000 P 01/19/18 42.0 9.40 10.50
NFX 180119P00045000 P 01/19/18 45.0 11.50 12.70
NFX 180119P00047000 P 01/19/18 47.0 13.10 14.60
NFX 180119P00050000 P 01/19/18 50.0 15.90 17.30
NFX 180119P00055000 P 01/19/18 55.0 20.70 22.10
NFX 180119P00060000 P 01/19/18 60.0 25.40 27.90
NFX 180119P00065000 P 01/19/18 65.0 30.80 32.00
NFX 190118C00018000 C 01/18/19 18.0 15.90 18.50
NFX 190118C00020000 C 01/18/19 20.0 14.30 17.50
NFX 190118C00023000 C 01/18/19 23.0 12.20 15.40
NFX 190118C00025000 C 01/18/19 25.0 10.80 14.00
NFX 190118C00028000 C 01/18/19 28.0 9.50 11.50
NFX 190118C00030000 C 01/18/19 30.0 8.40 10.20
NFX 190118C00033000 C 01/18/19 33.0 7.00 8.70
NFX 190118C00035000 C 01/18/19 35.0 6.10 7.70
NFX 190118C00037000 C 01/18/19 37.0 5.10 6.80
NFX 190118C00040000 C 01/18/19 40.0 4.40 5.60
NFX 190118C00042000 C 01/18/19 42.0 3.60 5.00
NFX 190118C00045000 C 01/18/19 45.0 2.85 4.10
NFX 190118C00047000 C 01/18/19 47.0 2.40 3.50
NFX 190118C00050000 C 01/18/19 50.0 2.00 2.95
NFX 190118C00055000 C 01/18/19 55.0 1.25 2.25
NFX 190118C00060000 C 01/18/19 60.0 0.80 1.70
NFX 190118P00018000 P 01/18/19 18.0 0.75 1.60
NFX 190118P00020000 P 01/18/19 20.0 1.10 2.05
NFX 190118P00023000 P 01/18/19 23.0 1.85 2.85
NFX 190118P00025000 P 01/18/19 25.0 2.15 3.50
NFX 190118P00028000 P 01/18/19 28.0 3.30 4.50
NFX 190118P00030000 P 01/18/19 30.0 4.20 5.10
NFX 190118P00033000 P 01/18/19 33.0 5.30 7.10
NFX 190118P00035000 P 01/18/19 35.0 6.40 7.90
NFX 190118P00037000 P 01/18/19 37.0 7.40 9.10
NFX 190118P00040000 P 01/18/19 40.0 9.40 11.20
NFX 190118P00042000 P 01/18/19 42.0 10.40 12.30
NFX 190118P00045000 P 01/18/19 45.0 12.40 14.50
NFX 190118P00047000 P 01/18/19 47.0 14.10 16.60
NFX 190118P00050000 P 01/18/19 50.0 16.20 19.40
NFX 190118P00055000 P 01/18/19 55.0 20.10 23.90
NFX 190118P00060000 P 01/18/19 60.0 24.90 28.40

OPRA data is delayed 15 minutes.