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 (2015-03-06)Premium Content

Newfield Exploration Co (NFX)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 150417C00025000 C 04/17/15 25.0 8.90 10.30
NFX 150417C00026000 C 04/17/15 26.0 7.90 8.90
NFX 150417C00027000 C 04/17/15 27.0 6.90 8.10
NFX 150417C00028000 C 04/17/15 28.0 5.90 6.90
NFX 150417C00029000 C 04/17/15 29.0 5.00 6.20
NFX 150417C00030000 C 04/17/15 30.0 4.10 4.90
NFX 150417C00031000 C 04/17/15 31.0 3.20 3.90
NFX 150417C00032000 C 04/17/15 32.0 2.60 2.90
NFX 150417C00033000 C 04/17/15 33.0 1.95 2.15
NFX 150417C00034000 C 04/17/15 34.0 1.35 1.50
NFX 150417C00035000 C 04/17/15 35.0 0.85 1.00
NFX 150417C00036000 C 04/17/15 36.0 0.50 0.60
NFX 150417C00037000 C 04/17/15 37.0 0.25 0.40
NFX 150417C00038000 C 04/17/15 38.0 0.10 0.25
NFX 150417C00039000 C 04/17/15 39.0 0.05 0.30
NFX 150417C00040000 C 04/17/15 40.0 0.00 0.25
NFX 150417C00041000 C 04/17/15 41.0 0.00 0.15
NFX 150417P00025000 P 04/17/15 25.0 0.00 0.20
NFX 150417P00026000 P 04/17/15 26.0 0.00 0.25
NFX 150417P00027000 P 04/17/15 27.0 0.00 0.25
NFX 150417P00028000 P 04/17/15 28.0 0.00 0.20
NFX 150417P00029000 P 04/17/15 29.0 0.05 0.20
NFX 150417P00030000 P 04/17/15 30.0 0.15 0.30
NFX 150417P00031000 P 04/17/15 31.0 0.30 0.40
NFX 150417P00032000 P 04/17/15 32.0 0.45 0.60
NFX 150417P00033000 P 04/17/15 33.0 0.70 0.85
NFX 150417P00034000 P 04/17/15 34.0 1.05 1.20
NFX 150417P00035000 P 04/17/15 35.0 1.60 1.80
NFX 150417P00036000 P 04/17/15 36.0 2.20 2.55
NFX 150417P00037000 P 04/17/15 37.0 2.60 3.40
NFX 150417P00038000 P 04/17/15 38.0 3.50 4.30
NFX 150417P00039000 P 04/17/15 39.0 4.00 5.20
NFX 150417P00040000 P 04/17/15 40.0 5.10 6.20
NFX 150417P00041000 P 04/17/15 41.0 6.10 7.20
NFX 150515C00024000 C 05/15/15 24.0 10.00 11.50
NFX 150515C00025000 C 05/15/15 25.0 9.10 10.60
NFX 150515C00026000 C 05/15/15 26.0 8.10 9.60
NFX 150515C00027000 C 05/15/15 27.0 7.20 8.40
NFX 150515C00028000 C 05/15/15 28.0 6.40 7.70
NFX 150515C00029000 C 05/15/15 29.0 5.50 6.80
NFX 150515C00030000 C 05/15/15 30.0 4.70 5.90
NFX 150515C00031000 C 05/15/15 31.0 4.10 5.10
NFX 150515C00032000 C 05/15/15 32.0 3.40 4.30
NFX 150515C00033000 C 05/15/15 33.0 2.80 3.10
NFX 150515C00034000 C 05/15/15 34.0 2.30 2.45
NFX 150515C00035000 C 05/15/15 35.0 1.75 1.95
NFX 150515C00036000 C 05/15/15 36.0 1.35 1.50
NFX 150515C00037000 C 05/15/15 37.0 1.00 1.15
NFX 150515C00038000 C 05/15/15 38.0 0.70 0.95
NFX 150515C00039000 C 05/15/15 39.0 0.50 0.70
NFX 150515C00040000 C 05/15/15 40.0 0.30 0.50
NFX 150515C00041000 C 05/15/15 41.0 0.20 0.45
NFX 150515C00042000 C 05/15/15 42.0 0.10 0.35
NFX 150515P00024000 P 05/15/15 24.0 0.05 0.35
NFX 150515P00025000 P 05/15/15 25.0 0.10 0.35
NFX 150515P00026000 P 05/15/15 26.0 0.15 0.45
NFX 150515P00027000 P 05/15/15 27.0 0.20 0.50
NFX 150515P00028000 P 05/15/15 28.0 0.30 0.55
NFX 150515P00029000 P 05/15/15 29.0 0.55 0.70
NFX 150515P00030000 P 05/15/15 30.0 0.70 0.85
NFX 150515P00031000 P 05/15/15 31.0 0.95 1.10
NFX 150515P00032000 P 05/15/15 32.0 1.25 1.40
NFX 150515P00033000 P 05/15/15 33.0 1.60 1.75
NFX 150515P00034000 P 05/15/15 34.0 2.00 2.20
NFX 150515P00035000 P 05/15/15 35.0 2.50 2.65
NFX 150515P00036000 P 05/15/15 36.0 3.00 3.30
NFX 150515P00037000 P 05/15/15 37.0 3.60 4.10
NFX 150515P00038000 P 05/15/15 38.0 4.20 4.90
NFX 150515P00039000 P 05/15/15 39.0 4.40 5.70
NFX 150515P00040000 P 05/15/15 40.0 5.20 6.50
NFX 150515P00041000 P 05/15/15 41.0 6.00 7.40
NFX 150515P00042000 P 05/15/15 42.0 6.90 8.30
NFX 150619C00012000 C 06/19/15 12.0 21.80 22.90
NFX 150619C00013000 C 06/19/15 13.0 20.30 22.00
NFX 150619C00014000 C 06/19/15 14.0 19.80 21.20
NFX 150619C00015000 C 06/19/15 15.0 18.60 20.10
NFX 150619C00016000 C 06/19/15 16.0 17.80 19.10
NFX 150619C00017000 C 06/19/15 17.0 16.80 18.10
NFX 150619C00018000 C 06/19/15 18.0 15.80 17.10
NFX 150619C00019000 C 06/19/15 19.0 14.80 16.20
NFX 150619C00020000 C 06/19/15 20.0 13.80 15.60
NFX 150619C00021000 C 06/19/15 21.0 12.90 14.60
NFX 150619C00022000 C 06/19/15 22.0 11.90 13.50
NFX 150619C00023000 C 06/19/15 23.0 10.90 12.70
NFX 150619C00024000 C 06/19/15 24.0 10.20 11.80
NFX 150619C00025000 C 06/19/15 25.0 9.20 10.70
NFX 150619C00026000 C 06/19/15 26.0 8.40 9.50
NFX 150619C00027000 C 06/19/15 27.0 7.50 8.90
NFX 150619C00028000 C 06/19/15 28.0 6.70 8.00
NFX 150619C00029000 C 06/19/15 29.0 5.90 7.20
NFX 150619C00030000 C 06/19/15 30.0 5.30 6.30
NFX 150619C00031000 C 06/19/15 31.0 4.60 5.50
NFX 150619C00032000 C 06/19/15 32.0 3.90 4.80
NFX 150619C00033000 C 06/19/15 33.0 3.30 4.10
NFX 150619C00034000 C 06/19/15 34.0 2.75 3.10
NFX 150619C00035000 C 06/19/15 35.0 2.30 2.45
NFX 150619C00036000 C 06/19/15 36.0 1.85 2.00
NFX 150619C00037000 C 06/19/15 37.0 1.45 1.65
NFX 150619C00038000 C 06/19/15 38.0 1.15 1.45
NFX 150619C00039000 C 06/19/15 39.0 0.85 1.30
NFX 150619C00040000 C 06/19/15 40.0 0.65 1.05
NFX 150619C00041000 C 06/19/15 41.0 0.45 0.80
NFX 150619C00042000 C 06/19/15 42.0 0.30 0.65
NFX 150619C00043000 C 06/19/15 43.0 0.20 0.55
NFX 150619C00044000 C 06/19/15 44.0 0.10 0.45
NFX 150619C00045000 C 06/19/15 45.0 0.10 0.35
NFX 150619C00046000 C 06/19/15 46.0 0.05 0.35
NFX 150619C00047000 C 06/19/15 47.0 0.05 0.30
NFX 150619C00048000 C 06/19/15 48.0 0.00 0.30
NFX 150619C00049000 C 06/19/15 49.0 0.00 0.25
NFX 150619P00012000 P 06/19/15 12.0 0.00 0.05
NFX 150619P00013000 P 06/19/15 13.0 0.00 0.05
NFX 150619P00014000 P 06/19/15 14.0 0.00 0.10
NFX 150619P00015000 P 06/19/15 15.0 0.00 0.15
NFX 150619P00016000 P 06/19/15 16.0 0.00 0.25
NFX 150619P00017000 P 06/19/15 17.0 0.00 0.05
NFX 150619P00018000 P 06/19/15 18.0 0.05 0.10
NFX 150619P00019000 P 06/19/15 19.0 0.05 0.30
NFX 150619P00020000 P 06/19/15 20.0 0.05 0.25
NFX 150619P00021000 P 06/19/15 21.0 0.10 0.35
NFX 150619P00022000 P 06/19/15 22.0 0.10 0.40
NFX 150619P00023000 P 06/19/15 23.0 0.10 0.45
NFX 150619P00024000 P 06/19/15 24.0 0.15 0.45
NFX 150619P00025000 P 06/19/15 25.0 0.25 0.60
NFX 150619P00026000 P 06/19/15 26.0 0.35 0.65
NFX 150619P00027000 P 06/19/15 27.0 0.50 0.75
NFX 150619P00028000 P 06/19/15 28.0 0.65 0.95
NFX 150619P00029000 P 06/19/15 29.0 0.90 1.05
NFX 150619P00030000 P 06/19/15 30.0 1.15 1.30
NFX 150619P00031000 P 06/19/15 31.0 1.40 1.55
NFX 150619P00032000 P 06/19/15 32.0 1.75 1.85
NFX 150619P00033000 P 06/19/15 33.0 2.10 2.25
NFX 150619P00034000 P 06/19/15 34.0 2.55 2.70
NFX 150619P00035000 P 06/19/15 35.0 3.00 3.30
NFX 150619P00036000 P 06/19/15 36.0 3.40 3.90
NFX 150619P00037000 P 06/19/15 37.0 4.10 4.60
NFX 150619P00038000 P 06/19/15 38.0 4.80 5.30
NFX 150619P00039000 P 06/19/15 39.0 5.30 6.00
NFX 150619P00040000 P 06/19/15 40.0 5.60 6.80
NFX 150619P00041000 P 06/19/15 41.0 6.40 7.70
NFX 150619P00042000 P 06/19/15 42.0 7.20 8.50
NFX 150619P00043000 P 06/19/15 43.0 8.10 9.40
NFX 150619P00044000 P 06/19/15 44.0 9.10 10.40
NFX 150619P00045000 P 06/19/15 45.0 10.10 11.40
NFX 150619P00046000 P 06/19/15 46.0 11.00 12.30
NFX 150619P00047000 P 06/19/15 47.0 12.00 13.20
NFX 150619P00048000 P 06/19/15 48.0 12.80 14.20
NFX 150619P00049000 P 06/19/15 49.0 13.90 15.20
NFX 150918C00013000 C 09/18/15 13.0 20.70 22.60
NFX 150918C00014000 C 09/18/15 14.0 19.70 21.10
NFX 150918C00015000 C 09/18/15 15.0 18.80 20.20
NFX 150918C00016000 C 09/18/15 16.0 17.90 19.20
NFX 150918C00017000 C 09/18/15 17.0 16.70 18.20
NFX 150918C00018000 C 09/18/15 18.0 16.00 17.70
NFX 150918C00019000 C 09/18/15 19.0 15.00 16.80
NFX 150918C00020000 C 09/18/15 20.0 14.10 15.40
NFX 150918C00021000 C 09/18/15 21.0 13.20 14.80
NFX 150918C00022000 C 09/18/15 22.0 12.40 13.90
NFX 150918C00023000 C 09/18/15 23.0 11.50 12.70
NFX 150918C00024000 C 09/18/15 24.0 10.60 12.10
NFX 150918C00025000 C 09/18/15 25.0 9.80 11.10
NFX 150918C00026000 C 09/18/15 26.0 9.00 10.10
NFX 150918C00027000 C 09/18/15 27.0 8.20 9.50
NFX 150918C00028000 C 09/18/15 28.0 7.40 8.50
NFX 150918C00029000 C 09/18/15 29.0 6.80 7.80
NFX 150918C00030000 C 09/18/15 30.0 6.30 7.20
NFX 150918C00031000 C 09/18/15 31.0 5.70 6.50
NFX 150918C00032000 C 09/18/15 32.0 5.00 5.80
NFX 150918C00033000 C 09/18/15 33.0 4.40 5.20
NFX 150918C00034000 C 09/18/15 34.0 3.90 4.50
NFX 150918C00035000 C 09/18/15 35.0 3.40 4.00
NFX 150918C00036000 C 09/18/15 36.0 3.00 3.60
NFX 150918C00037000 C 09/18/15 37.0 2.60 2.85
NFX 150918C00038000 C 09/18/15 38.0 2.25 2.85
NFX 150918C00039000 C 09/18/15 39.0 1.90 2.35
NFX 150918C00040000 C 09/18/15 40.0 1.60 2.00
NFX 150918C00041000 C 09/18/15 41.0 1.35 1.75
NFX 150918C00042000 C 09/18/15 42.0 1.15 1.50
NFX 150918C00043000 C 09/18/15 43.0 0.95 1.30
NFX 150918C00044000 C 09/18/15 44.0 0.75 1.10
NFX 150918C00045000 C 09/18/15 45.0 0.55 0.95
NFX 150918C00046000 C 09/18/15 46.0 0.45 0.85
NFX 150918C00047000 C 09/18/15 47.0 0.35 0.70
NFX 150918C00048000 C 09/18/15 48.0 0.25 0.65
NFX 150918C00049000 C 09/18/15 49.0 0.15 0.55
NFX 150918C00050000 C 09/18/15 50.0 0.10 0.50
NFX 150918P00013000 P 09/18/15 13.0 0.00 0.35
NFX 150918P00014000 P 09/18/15 14.0 0.00 0.40
NFX 150918P00015000 P 09/18/15 15.0 0.05 0.40
NFX 150918P00016000 P 09/18/15 16.0 0.05 0.45
NFX 150918P00017000 P 09/18/15 17.0 0.10 0.45
NFX 150918P00018000 P 09/18/15 18.0 0.05 0.50
NFX 150918P00019000 P 09/18/15 19.0 0.10 0.50
NFX 150918P00020000 P 09/18/15 20.0 0.20 0.55
NFX 150918P00021000 P 09/18/15 21.0 0.25 0.60
NFX 150918P00022000 P 09/18/15 22.0 0.35 0.75
NFX 150918P00023000 P 09/18/15 23.0 0.45 0.85
NFX 150918P00024000 P 09/18/15 24.0 0.55 0.90
NFX 150918P00025000 P 09/18/15 25.0 0.70 1.10
NFX 150918P00026000 P 09/18/15 26.0 1.00 1.25
NFX 150918P00027000 P 09/18/15 27.0 1.20 1.45
NFX 150918P00028000 P 09/18/15 28.0 1.45 1.70
NFX 150918P00029000 P 09/18/15 29.0 1.70 2.00
NFX 150918P00030000 P 09/18/15 30.0 2.05 2.25
NFX 150918P00031000 P 09/18/15 31.0 2.35 2.75
NFX 150918P00032000 P 09/18/15 32.0 2.70 3.10
NFX 150918P00033000 P 09/18/15 33.0 3.10 3.50
NFX 150918P00034000 P 09/18/15 34.0 3.60 4.00
NFX 150918P00035000 P 09/18/15 35.0 4.10 4.50
NFX 150918P00036000 P 09/18/15 36.0 4.60 5.10
NFX 150918P00037000 P 09/18/15 37.0 5.20 5.70
NFX 150918P00038000 P 09/18/15 38.0 5.80 6.30
NFX 150918P00039000 P 09/18/15 39.0 6.50 7.00
NFX 150918P00040000 P 09/18/15 40.0 7.20 7.80
NFX 150918P00041000 P 09/18/15 41.0 7.80 8.50
NFX 150918P00042000 P 09/18/15 42.0 8.10 9.30
NFX 150918P00043000 P 09/18/15 43.0 8.80 10.10
NFX 150918P00044000 P 09/18/15 44.0 9.60 10.90
NFX 150918P00045000 P 09/18/15 45.0 10.60 11.80
NFX 150918P00046000 P 09/18/15 46.0 11.50 12.70
NFX 150918P00047000 P 09/18/15 47.0 12.40 13.60
NFX 150918P00048000 P 09/18/15 48.0 13.30 14.60
NFX 150918P00049000 P 09/18/15 49.0 14.20 15.50
NFX 150918P00050000 P 09/18/15 50.0 14.80 16.50
NFX 160115C00013000 C 01/15/16 13.0 20.80 22.70
NFX 160115C00015000 C 01/15/16 15.0 18.90 21.30
NFX 160115C00018000 C 01/15/16 18.0 16.20 17.50
NFX 160115C00020000 C 01/15/16 20.0 14.40 15.80
NFX 160115C00023000 C 01/15/16 23.0 12.00 13.20
NFX 160115C00025000 C 01/15/16 25.0 10.40 11.60
NFX 160115C00027000 C 01/15/16 27.0 8.90 10.40
NFX 160115C00030000 C 01/15/16 30.0 7.30 8.20
NFX 160115C00032000 C 01/15/16 32.0 6.10 6.70
NFX 160115C00035000 C 01/15/16 35.0 4.60 5.40
NFX 160115C00037000 C 01/15/16 37.0 3.70 4.30
NFX 160115C00040000 C 01/15/16 40.0 2.65 2.85
NFX 160115C00042000 C 01/15/16 42.0 2.05 2.25
NFX 160115C00045000 C 01/15/16 45.0 1.35 1.85
NFX 160115C00050000 C 01/15/16 50.0 0.40 1.00
NFX 160115C00055000 C 01/15/16 55.0 0.25 0.70
NFX 160115C00060000 C 01/15/16 60.0 0.05 0.50
NFX 160115C00065000 C 01/15/16 65.0 0.00 0.45
NFX 160115P00013000 P 01/15/16 13.0 0.00 0.55
NFX 160115P00015000 P 01/15/16 15.0 0.05 0.65
NFX 160115P00018000 P 01/15/16 18.0 0.20 0.80
NFX 160115P00020000 P 01/15/16 20.0 0.40 1.00
NFX 160115P00023000 P 01/15/16 23.0 1.05 1.25
NFX 160115P00025000 P 01/15/16 25.0 1.45 1.75
NFX 160115P00027000 P 01/15/16 27.0 1.95 2.25
NFX 160115P00030000 P 01/15/16 30.0 2.90 3.30
NFX 160115P00032000 P 01/15/16 32.0 3.70 4.10
NFX 160115P00035000 P 01/15/16 35.0 5.10 5.40
NFX 160115P00037000 P 01/15/16 37.0 6.20 6.60
NFX 160115P00040000 P 01/15/16 40.0 8.10 8.60
NFX 160115P00042000 P 01/15/16 42.0 9.50 10.00
NFX 160115P00045000 P 01/15/16 45.0 11.10 12.40
NFX 160115P00050000 P 01/15/16 50.0 15.20 16.70
NFX 160115P00055000 P 01/15/16 55.0 20.10 21.60
NFX 160115P00060000 P 01/15/16 60.0 25.00 26.90
NFX 160115P00065000 P 01/15/16 65.0 29.90 31.30
NFX 170120C00013000 C 01/20/17 13.0 20.50 23.70
NFX 170120C00015000 C 01/20/17 15.0 19.50 21.70
NFX 170120C00018000 C 01/20/17 18.0 16.90 19.20
NFX 170120C00020000 C 01/20/17 20.0 15.50 18.00
NFX 170120C00023000 C 01/20/17 23.0 13.30 15.50
NFX 170120C00025000 C 01/20/17 25.0 11.80 14.10
NFX 170120C00028000 C 01/20/17 28.0 9.20 12.70
NFX 170120C00030000 C 01/20/17 30.0 8.80 11.00
NFX 170120C00032000 C 01/20/17 32.0 8.00 9.80
NFX 170120C00035000 C 01/20/17 35.0 6.60 8.40
NFX 170120C00037000 C 01/20/17 37.0 5.70 7.50
NFX 170120C00040000 C 01/20/17 40.0 4.70 6.40
NFX 170120C00042000 C 01/20/17 42.0 4.00 5.60
NFX 170120C00045000 C 01/20/17 45.0 3.10 4.80
NFX 170120C00050000 C 01/20/17 50.0 2.15 3.50
NFX 170120P00013000 P 01/20/17 13.0 0.20 1.00
NFX 170120P00015000 P 01/20/17 15.0 0.40 1.15
NFX 170120P00018000 P 01/20/17 18.0 0.85 1.60
NFX 170120P00020000 P 01/20/17 20.0 1.20 2.00
NFX 170120P00023000 P 01/20/17 23.0 1.90 2.95
NFX 170120P00025000 P 01/20/17 25.0 2.35 3.50
NFX 170120P00028000 P 01/20/17 28.0 3.30 4.60
NFX 170120P00030000 P 01/20/17 30.0 4.10 5.60
NFX 170120P00032000 P 01/20/17 32.0 5.00 6.40
NFX 170120P00035000 P 01/20/17 35.0 6.40 8.00
NFX 170120P00037000 P 01/20/17 37.0 7.50 9.60
NFX 170120P00040000 P 01/20/17 40.0 9.30 11.20
NFX 170120P00042000 P 01/20/17 42.0 10.50 12.40
NFX 170120P00045000 P 01/20/17 45.0 12.70 14.60
NFX 170120P00050000 P 01/20/17 50.0 16.30 18.50

OPRA data is delayed 15 minutes.