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 (2015-06-05)Premium Content

Newfield Exploration Co (NFX)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 150717C00026000 C 07/17/15 26.0 7.70 8.80
NFX 150717C00027000 C 07/17/15 27.0 7.00 7.80
NFX 150717C00028000 C 07/17/15 28.0 6.00 6.80
NFX 150717C00029000 C 07/17/15 29.0 5.00 5.80
NFX 150717C00030000 C 07/17/15 30.0 4.00 4.90
NFX 150717C00031000 C 07/17/15 31.0 3.10 3.90
NFX 150717C00032000 C 07/17/15 32.0 2.40 2.75
NFX 150717C00033000 C 07/17/15 33.0 1.60 1.90
NFX 150717C00034000 C 07/17/15 34.0 1.00 1.25
NFX 150717C00035000 C 07/17/15 35.0 0.60 0.70
NFX 150717C00036000 C 07/17/15 36.0 0.20 0.35
NFX 150717C00037000 C 07/17/15 37.0 0.10 0.20
NFX 150717C00038000 C 07/17/15 38.0 0.00 0.15
NFX 150717C00039000 C 07/17/15 39.0 0.00 0.20
NFX 150717C00040000 C 07/17/15 40.0 0.00 0.10
NFX 150717C00041000 C 07/17/15 41.0 0.00 0.05
NFX 150717C00042000 C 07/17/15 42.0 0.00 0.05
NFX 150717C00043000 C 07/17/15 43.0 0.00 0.05
NFX 150717C00044000 C 07/17/15 44.0 0.00 0.05
NFX 150717P00026000 P 07/17/15 26.0 0.00 0.15
NFX 150717P00027000 P 07/17/15 27.0 0.00 0.20
NFX 150717P00028000 P 07/17/15 28.0 0.00 0.20
NFX 150717P00029000 P 07/17/15 29.0 0.00 0.20
NFX 150717P00030000 P 07/17/15 30.0 0.05 0.30
NFX 150717P00031000 P 07/17/15 31.0 0.05 0.30
NFX 150717P00032000 P 07/17/15 32.0 0.20 0.35
NFX 150717P00033000 P 07/17/15 33.0 0.40 0.55
NFX 150717P00034000 P 07/17/15 34.0 0.75 0.85
NFX 150717P00035000 P 07/17/15 35.0 1.20 1.35
NFX 150717P00036000 P 07/17/15 36.0 1.55 2.25
NFX 150717P00037000 P 07/17/15 37.0 2.60 3.10
NFX 150717P00038000 P 07/17/15 38.0 3.30 4.10
NFX 150717P00039000 P 07/17/15 39.0 4.20 5.10
NFX 150717P00040000 P 07/17/15 40.0 5.20 6.20
NFX 150717P00041000 P 07/17/15 41.0 6.20 7.10
NFX 150717P00042000 P 07/17/15 42.0 7.20 8.00
NFX 150717P00043000 P 07/17/15 43.0 8.20 9.00
NFX 150717P00044000 P 07/17/15 44.0 9.00 10.10
NFX 150821C00029000 C 08/21/15 29.0 5.20 6.30
NFX 150821C00030000 C 08/21/15 30.0 4.60 5.40
NFX 150821C00031000 C 08/21/15 31.0 3.70 4.70
NFX 150821C00032000 C 08/21/15 32.0 3.00 3.90
NFX 150821C00033000 C 08/21/15 33.0 2.50 2.85
NFX 150821C00034000 C 08/21/15 34.0 2.00 2.25
NFX 150821C00035000 C 08/21/15 35.0 1.60 1.75
NFX 150821C00036000 C 08/21/15 36.0 1.10 1.30
NFX 150821C00037000 C 08/21/15 37.0 0.80 0.95
NFX 150821C00038000 C 08/21/15 38.0 0.55 0.65
NFX 150821C00039000 C 08/21/15 39.0 0.30 0.55
NFX 150821C00040000 C 08/21/15 40.0 0.20 0.35
NFX 150821C00041000 C 08/21/15 41.0 0.05 0.35
NFX 150821C00042000 C 08/21/15 42.0 0.00 0.30
NFX 150821C00043000 C 08/21/15 43.0 0.00 0.30
NFX 150821C00044000 C 08/21/15 44.0 0.00 0.25
NFX 150821C00045000 C 08/21/15 45.0 0.00 0.25
NFX 150821C00046000 C 08/21/15 46.0 0.00 0.20
NFX 150821P00029000 P 08/21/15 29.0 0.40 0.65
NFX 150821P00030000 P 08/21/15 30.0 0.60 0.70
NFX 150821P00031000 P 08/21/15 31.0 0.75 0.90
NFX 150821P00032000 P 08/21/15 32.0 1.00 1.15
NFX 150821P00033000 P 08/21/15 33.0 1.30 1.45
NFX 150821P00034000 P 08/21/15 34.0 1.70 1.85
NFX 150821P00035000 P 08/21/15 35.0 2.20 2.35
NFX 150821P00036000 P 08/21/15 36.0 2.75 2.95
NFX 150821P00037000 P 08/21/15 37.0 3.10 4.00
NFX 150821P00038000 P 08/21/15 38.0 3.80 4.80
NFX 150821P00039000 P 08/21/15 39.0 4.60 5.40
NFX 150821P00040000 P 08/21/15 40.0 5.40 6.30
NFX 150821P00041000 P 08/21/15 41.0 6.30 7.20
NFX 150821P00042000 P 08/21/15 42.0 7.20 8.10
NFX 150821P00043000 P 08/21/15 43.0 8.20 9.10
NFX 150821P00044000 P 08/21/15 44.0 9.20 10.30
NFX 150821P00045000 P 08/21/15 45.0 10.20 11.30
NFX 150821P00046000 P 08/21/15 46.0 11.20 12.10
NFX 150918C00013000 C 09/18/15 13.0 20.70 21.80
NFX 150918C00014000 C 09/18/15 14.0 19.90 20.90
NFX 150918C00015000 C 09/18/15 15.0 19.00 19.90
NFX 150918C00016000 C 09/18/15 16.0 18.00 18.90
NFX 150918C00017000 C 09/18/15 17.0 17.00 17.90
NFX 150918C00018000 C 09/18/15 18.0 16.00 16.90
NFX 150918C00019000 C 09/18/15 19.0 15.00 15.90
NFX 150918C00020000 C 09/18/15 20.0 14.00 14.90
NFX 150918C00021000 C 09/18/15 21.0 13.00 13.90
NFX 150918C00022000 C 09/18/15 22.0 12.00 13.00
NFX 150918C00023000 C 09/18/15 23.0 11.10 12.00
NFX 150918C00024000 C 09/18/15 24.0 10.10 11.00
NFX 150918C00025000 C 09/18/15 25.0 9.20 10.10
NFX 150918C00026000 C 09/18/15 26.0 8.10 9.10
NFX 150918C00027000 C 09/18/15 27.0 7.10 8.20
NFX 150918C00028000 C 09/18/15 28.0 6.50 7.30
NFX 150918C00029000 C 09/18/15 29.0 5.40 6.50
NFX 150918C00030000 C 09/18/15 30.0 4.70 5.70
NFX 150918C00031000 C 09/18/15 31.0 4.00 4.90
NFX 150918C00032000 C 09/18/15 32.0 3.30 4.20
NFX 150918C00033000 C 09/18/15 33.0 2.85 3.20
NFX 150918C00034000 C 09/18/15 34.0 2.45 2.60
NFX 150918C00035000 C 09/18/15 35.0 1.90 2.10
NFX 150918C00036000 C 09/18/15 36.0 1.50 1.65
NFX 150918C00037000 C 09/18/15 37.0 1.15 1.25
NFX 150918C00038000 C 09/18/15 38.0 0.85 0.95
NFX 150918C00039000 C 09/18/15 39.0 0.55 0.75
NFX 150918C00040000 C 09/18/15 40.0 0.40 0.50
NFX 150918C00041000 C 09/18/15 41.0 0.25 0.45
NFX 150918C00042000 C 09/18/15 42.0 0.10 0.35
NFX 150918C00043000 C 09/18/15 43.0 0.05 0.30
NFX 150918C00044000 C 09/18/15 44.0 0.00 0.30
NFX 150918C00045000 C 09/18/15 45.0 0.00 0.30
NFX 150918C00046000 C 09/18/15 46.0 0.00 0.25
NFX 150918C00047000 C 09/18/15 47.0 0.00 0.25
NFX 150918C00048000 C 09/18/15 48.0 0.00 0.25
NFX 150918C00049000 C 09/18/15 49.0 0.00 0.20
NFX 150918C00050000 C 09/18/15 50.0 0.00 0.15
NFX 150918P00013000 P 09/18/15 13.0 0.00 0.05
NFX 150918P00014000 P 09/18/15 14.0 0.00 0.05
NFX 150918P00015000 P 09/18/15 15.0 0.00 0.05
NFX 150918P00016000 P 09/18/15 16.0 0.00 0.10
NFX 150918P00017000 P 09/18/15 17.0 0.00 0.15
NFX 150918P00018000 P 09/18/15 18.0 0.00 0.25
NFX 150918P00019000 P 09/18/15 19.0 0.00 0.30
NFX 150918P00020000 P 09/18/15 20.0 0.00 0.25
NFX 150918P00021000 P 09/18/15 21.0 0.00 0.25
NFX 150918P00022000 P 09/18/15 22.0 0.05 0.30
NFX 150918P00023000 P 09/18/15 23.0 0.05 0.35
NFX 150918P00024000 P 09/18/15 24.0 0.10 0.40
NFX 150918P00025000 P 09/18/15 25.0 0.15 0.50
NFX 150918P00026000 P 09/18/15 26.0 0.25 0.55
NFX 150918P00027000 P 09/18/15 27.0 0.30 0.45
NFX 150918P00028000 P 09/18/15 28.0 0.45 0.60
NFX 150918P00029000 P 09/18/15 29.0 0.60 0.75
NFX 150918P00030000 P 09/18/15 30.0 0.80 0.95
NFX 150918P00031000 P 09/18/15 31.0 1.00 1.15
NFX 150918P00032000 P 09/18/15 32.0 1.30 1.45
NFX 150918P00033000 P 09/18/15 33.0 1.65 1.80
NFX 150918P00034000 P 09/18/15 34.0 2.05 2.20
NFX 150918P00035000 P 09/18/15 35.0 2.55 2.70
NFX 150918P00036000 P 09/18/15 36.0 3.10 3.30
NFX 150918P00037000 P 09/18/15 37.0 3.40 4.10
NFX 150918P00038000 P 09/18/15 38.0 4.00 5.10
NFX 150918P00039000 P 09/18/15 39.0 4.80 5.60
NFX 150918P00040000 P 09/18/15 40.0 5.60 6.40
NFX 150918P00041000 P 09/18/15 41.0 6.50 7.60
NFX 150918P00042000 P 09/18/15 42.0 7.40 8.50
NFX 150918P00043000 P 09/18/15 43.0 8.30 9.20
NFX 150918P00044000 P 09/18/15 44.0 9.30 10.40
NFX 150918P00045000 P 09/18/15 45.0 10.20 11.10
NFX 150918P00046000 P 09/18/15 46.0 11.20 12.30
NFX 150918P00047000 P 09/18/15 47.0 12.20 13.30
NFX 150918P00048000 P 09/18/15 48.0 13.20 14.40
NFX 150918P00049000 P 09/18/15 49.0 14.20 15.20
NFX 150918P00050000 P 09/18/15 50.0 15.20 16.30
NFX 151218C00019000 C 12/18/15 19.0 15.10 16.30
NFX 151218C00020000 C 12/18/15 20.0 13.80 15.60
NFX 151218C00021000 C 12/18/15 21.0 12.80 14.20
NFX 151218C00022000 C 12/18/15 22.0 12.10 13.30
NFX 151218C00023000 C 12/18/15 23.0 11.50 12.40
NFX 151218C00024000 C 12/18/15 24.0 10.60 11.50
NFX 151218C00025000 C 12/18/15 25.0 9.50 10.60
NFX 151218C00026000 C 12/18/15 26.0 8.90 9.80
NFX 151218C00027000 C 12/18/15 27.0 7.80 8.90
NFX 151218C00028000 C 12/18/15 28.0 7.10 8.10
NFX 151218C00029000 C 12/18/15 29.0 6.30 7.40
NFX 151218C00030000 C 12/18/15 30.0 5.70 6.70
NFX 151218C00031000 C 12/18/15 31.0 5.10 5.90
NFX 151218C00032000 C 12/18/15 32.0 4.50 5.10
NFX 151218C00033000 C 12/18/15 33.0 3.90 4.50
NFX 151218C00034000 C 12/18/15 34.0 3.40 4.00
NFX 151218C00035000 C 12/18/15 35.0 3.00 3.50
NFX 151218C00036000 C 12/18/15 36.0 2.60 3.00
NFX 151218C00037000 C 12/18/15 37.0 2.20 2.60
NFX 151218C00038000 C 12/18/15 38.0 1.90 2.25
NFX 151218C00039000 C 12/18/15 39.0 1.35 1.85
NFX 151218C00040000 C 12/18/15 40.0 1.30 1.60
NFX 151218C00041000 C 12/18/15 41.0 1.10 1.30
NFX 151218C00042000 C 12/18/15 42.0 0.65 1.10
NFX 151218C00043000 C 12/18/15 43.0 0.50 0.90
NFX 151218C00044000 C 12/18/15 44.0 0.35 0.80
NFX 151218C00045000 C 12/18/15 45.0 0.25 0.65
NFX 151218C00046000 C 12/18/15 46.0 0.15 0.60
NFX 151218C00047000 C 12/18/15 47.0 0.10 0.50
NFX 151218C00048000 C 12/18/15 48.0 0.05 0.50
NFX 151218C00049000 C 12/18/15 49.0 0.00 0.50
NFX 151218C00050000 C 12/18/15 50.0 0.00 0.40
NFX 151218C00055000 C 12/18/15 55.0 0.00 0.35
NFX 151218P00019000 P 12/18/15 19.0 0.05 0.50
NFX 151218P00020000 P 12/18/15 20.0 0.05 0.50
NFX 151218P00021000 P 12/18/15 21.0 0.15 0.55
NFX 151218P00022000 P 12/18/15 22.0 0.20 0.60
NFX 151218P00023000 P 12/18/15 23.0 0.30 0.70
NFX 151218P00024000 P 12/18/15 24.0 0.40 0.80
NFX 151218P00025000 P 12/18/15 25.0 0.55 0.95
NFX 151218P00026000 P 12/18/15 26.0 0.70 1.10
NFX 151218P00027000 P 12/18/15 27.0 0.90 1.25
NFX 151218P00028000 P 12/18/15 28.0 1.10 1.45
NFX 151218P00029000 P 12/18/15 29.0 1.30 1.65
NFX 151218P00030000 P 12/18/15 30.0 1.55 1.95
NFX 151218P00031000 P 12/18/15 31.0 1.90 2.25
NFX 151218P00032000 P 12/18/15 32.0 2.30 2.60
NFX 151218P00033000 P 12/18/15 33.0 2.70 3.00
NFX 151218P00034000 P 12/18/15 34.0 3.20 3.50
NFX 151218P00035000 P 12/18/15 35.0 3.60 4.00
NFX 151218P00036000 P 12/18/15 36.0 4.20 4.50
NFX 151218P00037000 P 12/18/15 37.0 4.50 5.10
NFX 151218P00038000 P 12/18/15 38.0 5.10 5.80
NFX 151218P00039000 P 12/18/15 39.0 5.70 6.60
NFX 151218P00040000 P 12/18/15 40.0 6.40 7.30
NFX 151218P00041000 P 12/18/15 41.0 7.20 8.10
NFX 151218P00042000 P 12/18/15 42.0 8.00 8.90
NFX 151218P00043000 P 12/18/15 43.0 8.80 9.70
NFX 151218P00044000 P 12/18/15 44.0 9.70 10.80
NFX 151218P00045000 P 12/18/15 45.0 10.50 11.40
NFX 151218P00046000 P 12/18/15 46.0 11.50 12.30
NFX 151218P00047000 P 12/18/15 47.0 12.40 13.50
NFX 151218P00048000 P 12/18/15 48.0 13.30 14.40
NFX 151218P00049000 P 12/18/15 49.0 14.30 15.60
NFX 151218P00050000 P 12/18/15 50.0 15.30 16.10
NFX 151218P00055000 P 12/18/15 55.0 20.20 21.30
NFX 160115C00013000 C 01/15/16 13.0 20.80 21.70
NFX 160115C00015000 C 01/15/16 15.0 18.80 19.90
NFX 160115C00018000 C 01/15/16 18.0 16.00 16.90
NFX 160115C00019000 C 01/15/16 19.0 14.90 16.50
NFX 160115C00020000 C 01/15/16 20.0 14.10 15.30
NFX 160115C00021000 C 01/15/16 21.0 13.00 14.30
NFX 160115C00022000 C 01/15/16 22.0 12.00 13.40
NFX 160115C00023000 C 01/15/16 23.0 11.40 12.50
NFX 160115C00024000 C 01/15/16 24.0 10.70 11.60
NFX 160115C00025000 C 01/15/16 25.0 9.90 10.90
NFX 160115C00026000 C 01/15/16 26.0 9.10 10.10
NFX 160115C00027000 C 01/15/16 27.0 8.00 9.10
NFX 160115C00028000 C 01/15/16 28.0 7.50 8.40
NFX 160115C00029000 C 01/15/16 29.0 6.70 7.60
NFX 160115C00030000 C 01/15/16 30.0 5.80 6.90
NFX 160115C00031000 C 01/15/16 31.0 5.10 6.20
NFX 160115C00032000 C 01/15/16 32.0 4.80 5.30
NFX 160115C00033000 C 01/15/16 33.0 4.20 4.70
NFX 160115C00034000 C 01/15/16 34.0 3.70 4.20
NFX 160115C00035000 C 01/15/16 35.0 3.20 3.70
NFX 160115C00036000 C 01/15/16 36.0 2.80 3.30
NFX 160115C00037000 C 01/15/16 37.0 2.45 2.85
NFX 160115C00038000 C 01/15/16 38.0 2.10 2.50
NFX 160115C00039000 C 01/15/16 39.0 1.80 2.00
NFX 160115C00040000 C 01/15/16 40.0 1.55 1.70
NFX 160115C00041000 C 01/15/16 41.0 1.25 1.60
NFX 160115C00042000 C 01/15/16 42.0 0.85 1.35
NFX 160115C00043000 C 01/15/16 43.0 0.70 1.15
NFX 160115C00044000 C 01/15/16 44.0 0.55 1.00
NFX 160115C00045000 C 01/15/16 45.0 0.45 0.85
NFX 160115C00046000 C 01/15/16 46.0 0.30 0.70
NFX 160115C00047000 C 01/15/16 47.0 0.20 0.60
NFX 160115C00048000 C 01/15/16 48.0 0.10 0.55
NFX 160115C00049000 C 01/15/16 49.0 0.05 0.50
NFX 160115C00050000 C 01/15/16 50.0 0.00 0.50
NFX 160115C00055000 C 01/15/16 55.0 0.00 0.40
NFX 160115C00060000 C 01/15/16 60.0 0.00 0.25
NFX 160115C00065000 C 01/15/16 65.0 0.00 0.15
NFX 160115P00013000 P 01/15/16 13.0 0.00 0.35
NFX 160115P00015000 P 01/15/16 15.0 0.00 0.45
NFX 160115P00018000 P 01/15/16 18.0 0.25 0.50
NFX 160115P00019000 P 01/15/16 19.0 0.10 0.50
NFX 160115P00020000 P 01/15/16 20.0 0.15 0.55
NFX 160115P00021000 P 01/15/16 21.0 0.20 0.65
NFX 160115P00022000 P 01/15/16 22.0 0.30 0.75
NFX 160115P00023000 P 01/15/16 23.0 0.40 0.85
NFX 160115P00024000 P 01/15/16 24.0 0.50 0.95
NFX 160115P00025000 P 01/15/16 25.0 0.70 1.05
NFX 160115P00026000 P 01/15/16 26.0 0.80 1.25
NFX 160115P00027000 P 01/15/16 27.0 1.05 1.45
NFX 160115P00028000 P 01/15/16 28.0 1.25 1.60
NFX 160115P00029000 P 01/15/16 29.0 1.50 1.85
NFX 160115P00030000 P 01/15/16 30.0 1.80 2.15
NFX 160115P00031000 P 01/15/16 31.0 2.10 2.45
NFX 160115P00032000 P 01/15/16 32.0 2.50 2.85
NFX 160115P00033000 P 01/15/16 33.0 2.95 3.30
NFX 160115P00034000 P 01/15/16 34.0 3.40 3.80
NFX 160115P00035000 P 01/15/16 35.0 3.90 4.30
NFX 160115P00036000 P 01/15/16 36.0 4.40 4.80
NFX 160115P00037000 P 01/15/16 37.0 4.80 5.40
NFX 160115P00038000 P 01/15/16 38.0 5.40 6.00
NFX 160115P00039000 P 01/15/16 39.0 5.90 6.90
NFX 160115P00040000 P 01/15/16 40.0 6.60 7.60
NFX 160115P00041000 P 01/15/16 41.0 7.40 8.50
NFX 160115P00042000 P 01/15/16 42.0 8.10 9.10
NFX 160115P00043000 P 01/15/16 43.0 9.00 9.90
NFX 160115P00044000 P 01/15/16 44.0 9.80 10.80
NFX 160115P00045000 P 01/15/16 45.0 10.70 11.60
NFX 160115P00046000 P 01/15/16 46.0 11.60 12.50
NFX 160115P00047000 P 01/15/16 47.0 12.50 13.60
NFX 160115P00048000 P 01/15/16 48.0 13.40 14.40
NFX 160115P00049000 P 01/15/16 49.0 14.40 15.30
NFX 160115P00050000 P 01/15/16 50.0 15.30 16.40
NFX 160115P00055000 P 01/15/16 55.0 20.20 21.10
NFX 160115P00060000 P 01/15/16 60.0 25.40 26.30
NFX 160115P00065000 P 01/15/16 65.0 30.40 31.50
NFX 170120C00013000 C 01/20/17 13.0 21.00 22.70
NFX 170120C00015000 C 01/20/17 15.0 19.50 22.20
NFX 170120C00018000 C 01/20/17 18.0 16.90 18.60
NFX 170120C00020000 C 01/20/17 20.0 15.30 17.00
NFX 170120C00023000 C 01/20/17 23.0 13.00 14.70
NFX 170120C00025000 C 01/20/17 25.0 11.40 13.00
NFX 170120C00028000 C 01/20/17 28.0 9.30 10.90
NFX 170120C00030000 C 01/20/17 30.0 8.20 9.80
NFX 170120C00032000 C 01/20/17 32.0 7.10 8.70
NFX 170120C00035000 C 01/20/17 35.0 5.80 7.30
NFX 170120C00037000 C 01/20/17 37.0 4.90 6.20
NFX 170120C00040000 C 01/20/17 40.0 3.80 5.10
NFX 170120C00042000 C 01/20/17 42.0 3.10 4.50
NFX 170120C00045000 C 01/20/17 45.0 2.30 3.60
NFX 170120C00050000 C 01/20/17 50.0 1.45 2.30
NFX 170120C00055000 C 01/20/17 55.0 0.70 1.60
NFX 170120P00013000 P 01/20/17 13.0 0.10 1.00
NFX 170120P00015000 P 01/20/17 15.0 0.25 1.05
NFX 170120P00018000 P 01/20/17 18.0 0.65 1.50
NFX 170120P00020000 P 01/20/17 20.0 1.00 1.85
NFX 170120P00023000 P 01/20/17 23.0 1.55 2.50
NFX 170120P00025000 P 01/20/17 25.0 2.15 3.10
NFX 170120P00028000 P 01/20/17 28.0 3.10 4.20
NFX 170120P00030000 P 01/20/17 30.0 3.80 5.00
NFX 170120P00032000 P 01/20/17 32.0 4.70 5.90
NFX 170120P00035000 P 01/20/17 35.0 6.20 7.40
NFX 170120P00037000 P 01/20/17 37.0 7.30 8.60
NFX 170120P00040000 P 01/20/17 40.0 9.20 10.80
NFX 170120P00042000 P 01/20/17 42.0 10.50 11.90
NFX 170120P00045000 P 01/20/17 45.0 12.50 14.20
NFX 170120P00050000 P 01/20/17 50.0 16.50 18.20
NFX 170120P00055000 P 01/20/17 55.0 20.80 22.40

OPRA data is delayed 15 minutes.