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 (2016-12-02)Premium Content

Newfield Exploration Co (NFX)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 170120C00013000 C 01/20/17 13.0 27.80 29.10
NFX 170120C00015000 C 01/20/17 15.0 26.00 27.30
NFX 170120C00018000 C 01/20/17 18.0 22.70 24.20
NFX 170120C00019000 C 01/20/17 19.0 21.70 23.40
NFX 170120C00020000 C 01/20/17 20.0 21.10 22.10
NFX 170120C00021000 C 01/20/17 21.0 19.90 21.60
NFX 170120C00022000 C 01/20/17 22.0 19.00 20.40
NFX 170120C00023000 C 01/20/17 23.0 18.40 19.00
NFX 170120C00024000 C 01/20/17 24.0 16.90 18.40
NFX 170120C00025000 C 01/20/17 25.0 16.10 17.00
NFX 170120C00026000 C 01/20/17 26.0 15.00 16.40
NFX 170120C00027000 C 01/20/17 27.0 13.90 15.50
NFX 170120C00028000 C 01/20/17 28.0 12.90 14.00
NFX 170120C00029000 C 01/20/17 29.0 12.10 13.40
NFX 170120C00030000 C 01/20/17 30.0 11.40 12.00
NFX 170120C00031000 C 01/20/17 31.0 10.40 11.00
NFX 170120C00032000 C 01/20/17 32.0 9.30 10.10
NFX 170120C00033000 C 01/20/17 33.0 8.00 9.10
NFX 170120C00034000 C 01/20/17 34.0 7.00 8.40
NFX 170120C00035000 C 01/20/17 35.0 6.20 7.10
NFX 170120C00036000 C 01/20/17 36.0 5.10 6.10
NFX 170120C00037000 C 01/20/17 37.0 4.20 5.10
NFX 170120C00038000 C 01/20/17 38.0 3.00 4.10
NFX 170120C00039000 C 01/20/17 39.0 2.55 2.75
NFX 170120C00040000 C 01/20/17 40.0 1.50 1.75
NFX 170120C00041000 C 01/20/17 41.0 0.65 0.80
NFX 170120C00042000 C 01/20/17 42.0 0.10 0.25
NFX 170120C00043000 C 01/20/17 43.0 0.00 0.10
NFX 170120C00044000 C 01/20/17 44.0 0.00 0.05
NFX 170120C00045000 C 01/20/17 45.0 0.00 0.05
NFX 170120C00046000 C 01/20/17 46.0 0.00 0.05
NFX 170120C00047000 C 01/20/17 47.0 0.00 0.05
NFX 170120C00048000 C 01/20/17 48.0 0.00 0.05
NFX 170120C00049000 C 01/20/17 49.0 0.00 0.05
NFX 170120C00050000 C 01/20/17 50.0 0.00 0.05
NFX 170120C00055000 C 01/20/17 55.0 0.00 0.05
NFX 170120C00060000 C 01/20/17 60.0 0.00 0.05
NFX 170120C00065000 C 01/20/17 65.0 0.00 0.05
NFX 170120P00013000 P 01/20/17 13.0 0.00 0.05
NFX 170120P00015000 P 01/20/17 15.0 0.00 0.05
NFX 170120P00018000 P 01/20/17 18.0 0.00 0.05
NFX 170120P00019000 P 01/20/17 19.0 0.00 0.05
NFX 170120P00020000 P 01/20/17 20.0 0.00 0.05
NFX 170120P00021000 P 01/20/17 21.0 0.00 0.05
NFX 170120P00022000 P 01/20/17 22.0 0.00 0.05
NFX 170120P00023000 P 01/20/17 23.0 0.00 0.05
NFX 170120P00024000 P 01/20/17 24.0 0.00 0.05
NFX 170120P00025000 P 01/20/17 25.0 0.00 0.05
NFX 170120P00026000 P 01/20/17 26.0 0.00 0.05
NFX 170120P00027000 P 01/20/17 27.0 0.00 0.05
NFX 170120P00028000 P 01/20/17 28.0 0.00 0.05
NFX 170120P00029000 P 01/20/17 29.0 0.00 0.05
NFX 170120P00030000 P 01/20/17 30.0 0.00 0.05
NFX 170120P00031000 P 01/20/17 31.0 0.00 0.05
NFX 170120P00032000 P 01/20/17 32.0 0.00 0.05
NFX 170120P00033000 P 01/20/17 33.0 0.00 0.05
NFX 170120P00034000 P 01/20/17 34.0 0.00 0.05
NFX 170120P00035000 P 01/20/17 35.0 0.00 0.05
NFX 170120P00036000 P 01/20/17 36.0 0.00 0.05
NFX 170120P00037000 P 01/20/17 37.0 0.00 0.05
NFX 170120P00038000 P 01/20/17 38.0 0.00 0.10
NFX 170120P00039000 P 01/20/17 39.0 0.00 0.10
NFX 170120P00040000 P 01/20/17 40.0 0.00 0.15
NFX 170120P00041000 P 01/20/17 41.0 0.05 0.15
NFX 170120P00042000 P 01/20/17 42.0 0.45 0.60
NFX 170120P00043000 P 01/20/17 43.0 1.30 1.50
NFX 170120P00044000 P 01/20/17 44.0 2.25 2.45
NFX 170120P00045000 P 01/20/17 45.0 3.10 3.50
NFX 170120P00046000 P 01/20/17 46.0 4.00 4.70
NFX 170120P00047000 P 01/20/17 47.0 5.00 5.60
NFX 170120P00048000 P 01/20/17 48.0 6.00 6.60
NFX 170120P00049000 P 01/20/17 49.0 7.00 8.00
NFX 170120P00050000 P 01/20/17 50.0 7.80 9.00
NFX 170120P00055000 P 01/20/17 55.0 12.70 14.10
NFX 170120P00060000 P 01/20/17 60.0 17.70 19.10
NFX 170120P00065000 P 01/20/17 65.0 22.70 23.80
NFX 170217C00030000 C 02/17/17 30.0 11.00 12.10
NFX 170217C00031000 C 02/17/17 31.0 8.80 12.10
NFX 170217C00032000 C 02/17/17 32.0 8.80 10.10
NFX 170217C00033000 C 02/17/17 33.0 6.80 10.10
NFX 170217C00034000 C 02/17/17 34.0 6.90 8.70
NFX 170217C00035000 C 02/17/17 35.0 5.90 7.40
NFX 170217C00036000 C 02/17/17 36.0 5.40 6.70
NFX 170217C00037000 C 02/17/17 37.0 4.10 5.50
NFX 170217C00038000 C 02/17/17 38.0 3.10 4.30
NFX 170217C00039000 C 02/17/17 39.0 3.10 3.50
NFX 170217C00040000 C 02/17/17 40.0 2.45 2.75
NFX 170217C00041000 C 02/17/17 41.0 1.85 2.05
NFX 170217C00042000 C 02/17/17 42.0 1.30 1.50
NFX 170217C00043000 C 02/17/17 43.0 0.90 1.05
NFX 170217C00044000 C 02/17/17 44.0 0.60 0.70
NFX 170217C00045000 C 02/17/17 45.0 0.35 0.50
NFX 170217C00046000 C 02/17/17 46.0 0.20 0.30
NFX 170217C00047000 C 02/17/17 47.0 0.10 0.25
NFX 170217C00048000 C 02/17/17 48.0 0.05 0.20
NFX 170217C00049000 C 02/17/17 49.0 0.00 0.15
NFX 170217C00050000 C 02/17/17 50.0 0.00 0.10
NFX 170217C00055000 C 02/17/17 55.0 0.00 0.05
NFX 170217C00060000 C 02/17/17 60.0 0.00 0.05
NFX 170217C00065000 C 02/17/17 65.0 0.00 0.05
NFX 170217P00030000 P 02/17/17 30.0 0.00 0.05
NFX 170217P00031000 P 02/17/17 31.0 0.00 0.15
NFX 170217P00032000 P 02/17/17 32.0 0.00 0.15
NFX 170217P00033000 P 02/17/17 33.0 0.00 0.15
NFX 170217P00034000 P 02/17/17 34.0 0.05 0.20
NFX 170217P00035000 P 02/17/17 35.0 0.05 0.20
NFX 170217P00036000 P 02/17/17 36.0 0.10 0.25
NFX 170217P00037000 P 02/17/17 37.0 0.20 0.35
NFX 170217P00038000 P 02/17/17 38.0 0.35 0.45
NFX 170217P00039000 P 02/17/17 39.0 0.55 0.75
NFX 170217P00040000 P 02/17/17 40.0 0.85 0.95
NFX 170217P00041000 P 02/17/17 41.0 1.20 1.30
NFX 170217P00042000 P 02/17/17 42.0 1.65 1.80
NFX 170217P00043000 P 02/17/17 43.0 2.25 2.40
NFX 170217P00044000 P 02/17/17 44.0 2.90 3.10
NFX 170217P00045000 P 02/17/17 45.0 3.40 3.90
NFX 170217P00046000 P 02/17/17 46.0 4.30 4.80
NFX 170217P00047000 P 02/17/17 47.0 5.10 5.70
NFX 170217P00048000 P 02/17/17 48.0 6.00 7.30
NFX 170217P00049000 P 02/17/17 49.0 5.70 8.60
NFX 170217P00050000 P 02/17/17 50.0 8.00 9.20
NFX 170217P00055000 P 02/17/17 55.0 12.60 14.30
NFX 170217P00060000 P 02/17/17 60.0 17.60 19.10
NFX 170217P00065000 P 02/17/17 65.0 22.80 24.30
NFX 170317C00023000 C 03/17/17 23.0 18.20 19.10
NFX 170317C00024000 C 03/17/17 24.0 15.70 19.30
NFX 170317C00025000 C 03/17/17 25.0 14.60 18.40
NFX 170317C00026000 C 03/17/17 26.0 13.70 17.30
NFX 170317C00027000 C 03/17/17 27.0 12.80 16.30
NFX 170317C00028000 C 03/17/17 28.0 11.80 15.40
NFX 170317C00029000 C 03/17/17 29.0 10.80 14.50
NFX 170317C00030000 C 03/17/17 30.0 9.90 13.20
NFX 170317C00031000 C 03/17/17 31.0 10.00 12.50
NFX 170317C00032000 C 03/17/17 32.0 8.90 10.80
NFX 170317C00033000 C 03/17/17 33.0 7.90 10.00
NFX 170317C00034000 C 03/17/17 34.0 7.70 8.40
NFX 170317C00035000 C 03/17/17 35.0 6.20 7.90
NFX 170317C00036000 C 03/17/17 36.0 5.00 7.60
NFX 170317C00037000 C 03/17/17 37.0 4.80 5.70
NFX 170317C00038000 C 03/17/17 38.0 4.50 4.90
NFX 170317C00039000 C 03/17/17 39.0 3.80 4.10
NFX 170317C00040000 C 03/17/17 40.0 3.20 3.50
NFX 170317C00041000 C 03/17/17 41.0 2.60 2.85
NFX 170317C00042000 C 03/17/17 42.0 2.10 2.25
NFX 170317C00043000 C 03/17/17 43.0 1.65 1.80
NFX 170317C00044000 C 03/17/17 44.0 1.25 1.45
NFX 170317C00045000 C 03/17/17 45.0 0.95 1.05
NFX 170317C00046000 C 03/17/17 46.0 0.70 0.85
NFX 170317C00047000 C 03/17/17 47.0 0.50 0.65
NFX 170317C00048000 C 03/17/17 48.0 0.35 0.45
NFX 170317C00049000 C 03/17/17 49.0 0.25 0.30
NFX 170317C00050000 C 03/17/17 50.0 0.10 0.30
NFX 170317C00055000 C 03/17/17 55.0 0.00 0.15
NFX 170317C00060000 C 03/17/17 60.0 0.00 0.10
NFX 170317C00065000 C 03/17/17 65.0 0.00 0.05
NFX 170317P00023000 P 03/17/17 23.0 0.00 0.05
NFX 170317P00024000 P 03/17/17 24.0 0.00 0.10
NFX 170317P00025000 P 03/17/17 25.0 0.00 0.10
NFX 170317P00026000 P 03/17/17 26.0 0.00 0.15
NFX 170317P00027000 P 03/17/17 27.0 0.00 0.15
NFX 170317P00028000 P 03/17/17 28.0 0.00 0.15
NFX 170317P00029000 P 03/17/17 29.0 0.00 0.15
NFX 170317P00030000 P 03/17/17 30.0 0.05 0.20
NFX 170317P00031000 P 03/17/17 31.0 0.05 0.35
NFX 170317P00032000 P 03/17/17 32.0 0.10 0.25
NFX 170317P00033000 P 03/17/17 33.0 0.15 0.35
NFX 170317P00034000 P 03/17/17 34.0 0.25 0.40
NFX 170317P00035000 P 03/17/17 35.0 0.35 0.50
NFX 170317P00036000 P 03/17/17 36.0 0.55 0.65
NFX 170317P00037000 P 03/17/17 37.0 0.70 0.85
NFX 170317P00038000 P 03/17/17 38.0 0.90 1.10
NFX 170317P00039000 P 03/17/17 39.0 1.20 1.40
NFX 170317P00040000 P 03/17/17 40.0 1.55 1.75
NFX 170317P00041000 P 03/17/17 41.0 1.95 2.05
NFX 170317P00042000 P 03/17/17 42.0 2.40 2.55
NFX 170317P00043000 P 03/17/17 43.0 2.95 3.10
NFX 170317P00044000 P 03/17/17 44.0 3.50 3.70
NFX 170317P00045000 P 03/17/17 45.0 4.20 4.40
NFX 170317P00046000 P 03/17/17 46.0 4.80 5.40
NFX 170317P00047000 P 03/17/17 47.0 5.50 6.50
NFX 170317P00048000 P 03/17/17 48.0 6.50 6.90
NFX 170317P00049000 P 03/17/17 49.0 7.10 8.50
NFX 170317P00050000 P 03/17/17 50.0 8.20 9.40
NFX 170317P00055000 P 03/17/17 55.0 11.60 14.60
NFX 170317P00060000 P 03/17/17 60.0 17.70 19.30
NFX 170317P00065000 P 03/17/17 65.0 22.70 24.20
NFX 170616C00023000 C 06/16/17 23.0 17.90 19.40
NFX 170616C00024000 C 06/16/17 24.0 16.00 19.60
NFX 170616C00025000 C 06/16/17 25.0 15.00 18.50
NFX 170616C00026000 C 06/16/17 26.0 14.20 17.70
NFX 170616C00027000 C 06/16/17 27.0 13.60 16.50
NFX 170616C00028000 C 06/16/17 28.0 12.60 15.70
NFX 170616C00029000 C 06/16/17 29.0 11.70 14.80
NFX 170616C00030000 C 06/16/17 30.0 10.70 13.90
NFX 170616C00031000 C 06/16/17 31.0 9.80 13.00
NFX 170616C00032000 C 06/16/17 32.0 8.80 12.30
NFX 170616C00033000 C 06/16/17 33.0 8.00 11.10
NFX 170616C00034000 C 06/16/17 34.0 7.20 10.70
NFX 170616C00035000 C 06/16/17 35.0 6.30 10.00
NFX 170616C00036000 C 06/16/17 36.0 6.70 7.90
NFX 170616C00037000 C 06/16/17 37.0 6.60 7.10
NFX 170616C00038000 C 06/16/17 38.0 5.90 6.40
NFX 170616C00039000 C 06/16/17 39.0 5.30 5.60
NFX 170616C00040000 C 06/16/17 40.0 4.70 5.00
NFX 170616C00041000 C 06/16/17 41.0 4.10 4.50
NFX 170616C00042000 C 06/16/17 42.0 3.60 4.00
NFX 170616C00043000 C 06/16/17 43.0 3.20 3.50
NFX 170616C00044000 C 06/16/17 44.0 2.75 3.10
NFX 170616C00045000 C 06/16/17 45.0 2.40 2.60
NFX 170616C00046000 C 06/16/17 46.0 2.05 2.30
NFX 170616C00047000 C 06/16/17 47.0 1.75 1.95
NFX 170616C00048000 C 06/16/17 48.0 1.45 1.65
NFX 170616C00049000 C 06/16/17 49.0 1.25 1.40
NFX 170616C00050000 C 06/16/17 50.0 1.05 1.20
NFX 170616C00055000 C 06/16/17 55.0 0.35 0.60
NFX 170616C00060000 C 06/16/17 60.0 0.05 0.35
NFX 170616C00065000 C 06/16/17 65.0 0.00 0.25
NFX 170616P00023000 P 06/16/17 23.0 0.00 0.40
NFX 170616P00024000 P 06/16/17 24.0 0.05 0.25
NFX 170616P00025000 P 06/16/17 25.0 0.05 0.40
NFX 170616P00026000 P 06/16/17 26.0 0.10 0.35
NFX 170616P00027000 P 06/16/17 27.0 0.20 0.45
NFX 170616P00028000 P 06/16/17 28.0 0.25 0.50
NFX 170616P00029000 P 06/16/17 29.0 0.30 0.55
NFX 170616P00030000 P 06/16/17 30.0 0.45 0.65
NFX 170616P00031000 P 06/16/17 31.0 0.60 0.80
NFX 170616P00032000 P 06/16/17 32.0 0.70 0.95
NFX 170616P00033000 P 06/16/17 33.0 0.90 1.10
NFX 170616P00034000 P 06/16/17 34.0 1.10 1.30
NFX 170616P00035000 P 06/16/17 35.0 1.35 1.55
NFX 170616P00036000 P 06/16/17 36.0 1.55 1.85
NFX 170616P00037000 P 06/16/17 37.0 1.85 2.10
NFX 170616P00038000 P 06/16/17 38.0 2.15 2.45
NFX 170616P00039000 P 06/16/17 39.0 2.50 2.85
NFX 170616P00040000 P 06/16/17 40.0 2.90 3.20
NFX 170616P00041000 P 06/16/17 41.0 3.30 3.60
NFX 170616P00042000 P 06/16/17 42.0 3.80 4.10
NFX 170616P00043000 P 06/16/17 43.0 4.40 4.70
NFX 170616P00044000 P 06/16/17 44.0 4.90 5.20
NFX 170616P00045000 P 06/16/17 45.0 5.50 5.90
NFX 170616P00046000 P 06/16/17 46.0 6.20 6.50
NFX 170616P00047000 P 06/16/17 47.0 6.80 7.30
NFX 170616P00048000 P 06/16/17 48.0 7.50 8.00
NFX 170616P00049000 P 06/16/17 49.0 8.00 9.30
NFX 170616P00050000 P 06/16/17 50.0 8.90 10.20
NFX 170616P00055000 P 06/16/17 55.0 12.40 14.90
NFX 170616P00060000 P 06/16/17 60.0 16.80 20.30
NFX 170616P00065000 P 06/16/17 65.0 22.70 24.50
NFX 180119C00013000 C 01/19/18 13.0 28.20 29.80
NFX 180119C00015000 C 01/19/18 15.0 24.90 28.90
NFX 180119C00018000 C 01/19/18 18.0 21.90 26.20
NFX 180119C00020000 C 01/19/18 20.0 21.50 23.20
NFX 180119C00023000 C 01/19/18 23.0 19.10 20.60
NFX 180119C00025000 C 01/19/18 25.0 17.10 18.70
NFX 180119C00028000 C 01/19/18 28.0 14.70 16.10
NFX 180119C00030000 C 01/19/18 30.0 11.80 15.90
NFX 180119C00033000 C 01/19/18 33.0 10.50 12.40
NFX 180119C00035000 C 01/19/18 35.0 10.10 11.00
NFX 180119C00037000 C 01/19/18 37.0 8.80 10.90
NFX 180119C00040000 C 01/19/18 40.0 7.10 7.90
NFX 180119C00042000 C 01/19/18 42.0 6.00 6.90
NFX 180119C00045000 C 01/19/18 45.0 4.70 5.50
NFX 180119C00047000 C 01/19/18 47.0 4.00 4.60
NFX 180119C00050000 C 01/19/18 50.0 3.00 3.70
NFX 180119C00055000 C 01/19/18 55.0 1.90 2.50
NFX 180119C00060000 C 01/19/18 60.0 1.05 1.85
NFX 180119C00065000 C 01/19/18 65.0 0.45 1.10
NFX 180119P00013000 P 01/19/18 13.0 0.00 0.35
NFX 180119P00015000 P 01/19/18 15.0 0.00 0.45
NFX 180119P00018000 P 01/19/18 18.0 0.10 0.85
NFX 180119P00020000 P 01/19/18 20.0 0.15 0.85
NFX 180119P00023000 P 01/19/18 23.0 0.40 1.15
NFX 180119P00025000 P 01/19/18 25.0 0.70 1.30
NFX 180119P00028000 P 01/19/18 28.0 1.05 1.70
NFX 180119P00030000 P 01/19/18 30.0 1.65 2.15
NFX 180119P00033000 P 01/19/18 33.0 2.35 2.95
NFX 180119P00035000 P 01/19/18 35.0 2.95 3.80
NFX 180119P00037000 P 01/19/18 37.0 3.70 4.30
NFX 180119P00040000 P 01/19/18 40.0 4.90 5.70
NFX 180119P00042000 P 01/19/18 42.0 5.90 6.60
NFX 180119P00045000 P 01/19/18 45.0 7.60 8.50
NFX 180119P00047000 P 01/19/18 47.0 8.80 9.60
NFX 180119P00050000 P 01/19/18 50.0 10.70 11.70
NFX 180119P00055000 P 01/19/18 55.0 14.40 16.10
NFX 180119P00060000 P 01/19/18 60.0 17.20 21.10
NFX 180119P00065000 P 01/19/18 65.0 22.90 25.00
NFX 190118C00020000 C 01/18/19 20.0 22.30 25.20
NFX 190118C00025000 C 01/18/19 25.0 17.10 21.60
NFX 190118C00028000 C 01/18/19 28.0 15.00 19.50
NFX 190118C00030000 C 01/18/19 30.0 13.70 18.00
NFX 190118C00033000 C 01/18/19 33.0 11.70 16.10
NFX 190118C00035000 C 01/18/19 35.0 10.60 14.80
NFX 190118C00037000 C 01/18/19 37.0 9.50 13.80
NFX 190118C00040000 C 01/18/19 40.0 8.70 11.40
NFX 190118C00042000 C 01/18/19 42.0 8.60 10.40
NFX 190118C00045000 C 01/18/19 45.0 6.80 8.90
NFX 190118C00047000 C 01/18/19 47.0 6.70 8.20
NFX 190118C00050000 C 01/18/19 50.0 5.60 7.20
NFX 190118C00055000 C 01/18/19 55.0 4.10 5.70
NFX 190118C00060000 C 01/18/19 60.0 1.70 5.60
NFX 190118P00020000 P 01/18/19 20.0 0.80 1.55
NFX 190118P00025000 P 01/18/19 25.0 1.70 2.55
NFX 190118P00028000 P 01/18/19 28.0 2.15 3.40
NFX 190118P00030000 P 01/18/19 30.0 2.85 3.90
NFX 190118P00033000 P 01/18/19 33.0 3.70 5.30
NFX 190118P00035000 P 01/18/19 35.0 4.50 5.90
NFX 190118P00037000 P 01/18/19 37.0 5.30 6.90
NFX 190118P00040000 P 01/18/19 40.0 6.50 8.50
NFX 190118P00042000 P 01/18/19 42.0 7.60 9.40
NFX 190118P00045000 P 01/18/19 45.0 9.50 11.40
NFX 190118P00047000 P 01/18/19 47.0 10.50 12.50
NFX 190118P00050000 P 01/18/19 50.0 12.30 14.30
NFX 190118P00055000 P 01/18/19 55.0 16.10 18.20
NFX 190118P00060000 P 01/18/19 60.0 18.70 22.30

OPRA data is delayed 15 minutes.